diff --git "a/data/2330.csv" "b/data/2330.csv"
new file mode 100644--- /dev/null
+++ "b/data/2330.csv"
@@ -0,0 +1,3923 @@
+date,open,high,low,close,volume
+2010-03-15,14.33080768585205,14.393939018249512,14.23611068725586,14.26767635345459,1018621.0
+2010-03-16,14.26767635345459,14.26767635345459,14.26767635345459,14.26767635345459,0.0
+2010-03-17,14.29924201965332,14.33080768585205,14.172979354858398,14.26767635345459,4007283.0
+2010-03-18,16.856060028076172,17.234848022460938,16.72979736328125,17.108585357666016,2406173.0
+2010-03-21,14.23611068725586,14.26767635345459,14.172979354858398,14.26767635345459,745778.0
+2010-03-22,14.23611068725586,14.26767635345459,14.172979354858398,14.172979354858398,964722.0
+2010-03-23,14.172979354858398,14.362373352050781,14.172979354858398,14.23611068725586,2323818.0
+2010-03-24,16.414140701293945,16.414140701293945,16.224746704101562,16.287878036499023,2583586.0
+2010-03-25,16.287878036499023,16.287878036499023,16.287878036499023,16.287878036499023,0.0
+2010-03-28,16.287878036499023,16.287878036499023,16.287878036499023,16.287878036499023,0.0
+2010-03-29,14.614897727966309,14.646464347839355,14.393939018249512,14.457070350646973,2281356.0
+2010-03-30,14.488636016845703,14.551767349243164,14.488636016845703,14.488636016845703,1355801.0
+2010-03-31,14.520201683044434,14.520201683044434,14.425504684448242,14.488636016845703,795874.0
+2010-04-01,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-04-04,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-04-05,14.520201683044434,14.772727012634277,14.393939018249512,14.741161346435547,2523498.0
+2010-04-06,14.835858345031738,14.867424011230469,14.583333015441895,14.583333015441895,1852047.0
+2010-04-07,14.551767349243164,14.678030014038086,14.551767349243164,14.646464347839355,1030228.0
+2010-04-08,14.646464347839355,14.646464347839355,14.646464347839355,14.646464347839355,0.0
+2010-04-11,14.93055534362793,15.435606002807617,14.835858345031738,15.340909004211426,4958243.0
+2010-04-12,15.404040336608887,15.404040336608887,15.183079719543457,15.340909004211426,4278875.0
+2010-04-13,15.340909004211426,15.909090042114258,15.246212005615234,15.656564712524414,4191295.0
+2010-04-14,15.719696044921875,15.782828330993652,15.340909004211426,15.435606002807617,2170385.0
+2010-04-15,15.435606002807617,15.435606002807617,15.435606002807617,15.435606002807617,0.0
+2010-04-18,15.467170715332031,15.467170715332031,15.214646339416504,15.340909004211426,1359399.0
+2010-04-19,15.277776718139648,15.435606002807617,15.214646339416504,15.37247371673584,1866007.0
+2010-04-20,15.404040336608887,15.435606002807617,14.488636016845703,14.551767349243164,2172058.0
+2010-04-21,14.583333015441895,14.7095947265625,14.393939018249512,14.614897727966309,1760999.0
+2010-04-22,14.614897727966309,14.614897727966309,14.614897727966309,14.614897727966309,0.0
+2010-04-25,14.614897727966309,14.614897727966309,14.614897727966309,14.614897727966309,0.0
+2010-04-26,15.056818008422852,15.340909004211426,14.96212100982666,15.277776718139648,2499987.0
+2010-04-27,15.277776718139648,15.277776718139648,15.119949340820312,15.151515007019043,2085793.0
+2010-04-28,14.96212100982666,15.277776718139648,14.7095947265625,15.277776718139648,2793060.0
+2010-04-29,15.277776718139648,15.277776718139648,15.277776718139648,15.277776718139648,0.0
+2010-05-02,15.277776718139648,15.277776718139648,15.277776718139648,15.277776718139648,0.0
+2010-05-03,15.972222328186035,16.1616153717041,15.688131332397461,15.688131332397461,3737774.0
+2010-05-04,15.845958709716797,16.224746704101562,15.688131332397461,15.719696044921875,5447219.0
+2010-05-05,15.498737335205078,15.719696044921875,15.246212005615234,15.498737335205078,3621389.0
+2010-05-06,15.498737335205078,15.498737335205078,15.498737335205078,15.498737335205078,0.0
+2010-05-09,14.204545021057129,14.551767349243164,14.204545021057129,14.551767349243164,2786129.0
+2010-05-10,14.835858345031738,14.993685722351074,14.741161346435547,14.867424011230469,5092099.0
+2010-05-11,14.772727012634277,14.96212100982666,14.551767349243164,14.551767349243164,3716155.0
+2010-05-12,14.583333015441895,14.678030014038086,14.393939018249512,14.488636016845703,2018979.0
+2010-05-13,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-05-16,14.488636016845703,14.488636016845703,14.488636016845703,14.488636016845703,0.0
+2010-05-17,13.888888359069824,14.078282356262207,13.794191360473633,13.888888359069824,3270201.0
+2010-05-18,14.015151023864746,14.046716690063477,13.952019691467285,14.046716690063477,1612358.0
+2010-05-19,13.762625694274902,13.762625694274902,13.415404319763184,13.446969032287598,2927493.0
+2010-05-20,13.446969032287598,13.446969032287598,13.446969032287598,13.446969032287598,0.0
+2010-05-23,13.068181037902832,13.099746704101562,12.847222328186035,12.847222328186035,2054295.0
+2010-05-24,12.97348403930664,13.005049705505371,11.868685722351074,12.089646339416504,6757239.0
+2010-05-25,12.089646339416504,12.089646339416504,12.089646339416504,12.089646339416504,0.0
+2010-05-26,11.300504684448242,11.332070350646973,10.858585357666016,11.079545021057129,5183964.0
+2010-05-27,11.079545021057129,11.079545021057129,11.079545021057129,11.079545021057129,0.0
+2010-05-30,11.079545021057129,11.079545021057129,11.079545021057129,11.079545021057129,0.0
+2010-05-31,11.332070350646973,12.058079719543457,11.300504684448242,11.963382720947266,8832475.0
+2010-06-01,11.963382720947266,11.963382720947266,11.963382720947266,11.963382720947266,0.0
+2010-06-02,11.679291725158691,11.773988723754883,11.521464347839355,11.521464347839355,1520305.0
+2010-06-03,11.521464347839355,11.521464347839355,11.521464347839355,11.521464347839355,0.0
+2010-06-06,12.310606002807617,12.689393043518066,12.184343338012695,12.436867713928223,3169572.0
+2010-06-07,12.342170715332031,13.478534698486328,12.310606002807617,13.068181037902832,6338439.0
+2010-06-08,13.194443702697754,13.194443702697754,12.784090042114258,13.036616325378418,2846148.0
+2010-06-09,13.036616325378418,13.036616325378418,13.036616325378418,13.036616325378418,0.0
+2010-06-10,13.13131332397461,13.320707321166992,13.099746704101562,13.099746704101562,2276176.0
+2010-06-13,13.2260103225708,13.320707321166992,12.941919326782227,12.941919326782227,2863898.0
+2010-06-14,13.068181037902832,13.162878036499023,12.941919326782227,13.005049705505371,1734944.0
+2010-06-15,12.97348403930664,13.005049705505371,12.784090042114258,12.91035270690918,1171592.0
+2010-06-16,13.13131332397461,13.13131332397461,12.87878704071045,12.91035270690918,2194728.0
+2010-06-17,12.91035270690918,12.91035270690918,12.91035270690918,12.91035270690918,0.0
+2010-06-20,12.97348403930664,13.320707321166992,12.941919326782227,13.257575035095215,4010513.0
+2010-06-21,13.383837699890137,13.510101318359375,13.289140701293945,13.510101318359375,3050726.0
+2010-06-22,13.383837699890137,13.415404319763184,13.257575035095215,13.320707321166992,2013588.0
+2010-06-23,13.162878036499023,13.667928695678711,13.13131332397461,13.478534698486328,2071068.0
+2010-06-24,13.478534698486328,13.478534698486328,13.478534698486328,13.478534698486328,0.0
+2010-06-27,13.478534698486328,13.478534698486328,13.478534698486328,13.478534698486328,0.0
+2010-06-28,13.667928695678711,13.667928695678711,13.289140701293945,13.383837699890137,1061047.0
+2010-06-29,13.099746704101562,13.13131332397461,13.005049705505371,13.005049705505371,1689668.0
+2010-06-30,12.97348403930664,13.162878036499023,12.815655708312988,12.97348403930664,1359353.0
+2010-07-01,12.97348403930664,12.97348403930664,12.97348403930664,12.97348403930664,0.0
+2010-07-04,12.531564712524414,12.689393043518066,12.436867713928223,12.563131332397461,1206542.0
+2010-07-05,12.531564712524414,12.784090042114258,12.531564712524414,12.594696044921875,712617.0
+2010-07-06,12.657828330993652,12.720958709716797,12.46843433380127,12.657828330993652,1132491.0
+2010-07-07,12.594696044921875,12.657828330993652,12.5,12.594696044921875,584808.0
+2010-07-08,12.594696044921875,12.594696044921875,12.594696044921875,12.594696044921875,0.0
+2010-07-11,13.005049705505371,13.2260103225708,12.97348403930664,13.068181037902832,1653817.0
+2010-07-12,13.099746704101562,13.099746704101562,12.97348403930664,12.97348403930664,640496.0
+2010-07-13,12.97348403930664,12.97348403930664,12.97348403930664,12.97348403930664,0.0
+2010-07-14,12.91035270690918,13.13131332397461,12.5,12.563131332397461,3289114.0
+2010-07-15,12.563131332397461,12.563131332397461,12.563131332397461,12.563131332397461,0.0
+2010-07-18,12.405303001403809,12.46843433380127,12.310606002807617,12.373737335205078,604063.0
+2010-07-19,12.215909004211426,12.373737335205078,12.215909004211426,12.373737335205078,540459.0
+2010-07-20,12.436867713928223,12.594696044921875,12.24747371673584,12.405303001403809,969740.0
+2010-07-21,12.342170715332031,12.373737335205078,12.184343338012695,12.279040336608887,407629.0
+2010-07-22,12.279040336608887,12.279040336608887,12.279040336608887,12.279040336608887,0.0
+2010-07-25,12.373737335205078,12.405303001403809,12.24747371673584,12.310606002807617,321864.0
+2010-07-26,12.310606002807617,12.310606002807617,12.310606002807617,12.310606002807617,0.0
+2010-07-27,12.342170715332031,12.436867713928223,12.310606002807617,12.436867713928223,1110868.0
+2010-07-28,12.436867713928223,12.46843433380127,12.279040336608887,12.310606002807617,776327.0
+2010-07-29,12.310606002807617,12.310606002807617,12.310606002807617,12.310606002807617,0.0
+2010-08-01,12.279040336608887,12.342170715332031,12.184343338012695,12.215909004211426,3030437.0
+2010-08-02,12.24747371673584,12.310606002807617,12.184343338012695,12.24747371673584,2763417.0
+2010-08-03,12.310606002807617,12.342170715332031,12.215909004211426,12.215909004211426,2369535.0
+2010-08-04,12.24747371673584,12.24747371673584,12.121212005615234,12.152776718139648,1169657.0
+2010-08-05,12.152776718139648,12.152776718139648,12.152776718139648,12.152776718139648,0.0
+2010-08-08,12.184343338012695,12.24747371673584,12.152776718139648,12.24747371673584,2418159.0
+2010-08-09,12.24747371673584,12.342170715332031,12.24747371673584,12.310606002807617,2021138.0
+2010-08-10,12.310606002807617,12.310606002807617,12.058079719543457,12.089646339416504,1437975.0
+2010-08-11,11.994949340820312,11.994949340820312,11.647727012634277,11.647727012634277,1886358.0
+2010-08-12,11.647727012634277,11.647727012634277,11.647727012634277,11.647727012634277,0.0
+2010-08-15,11.363636016845703,11.489897727966309,11.332070350646973,11.395201683044434,2546516.0
+2010-08-16,11.363636016845703,11.395201683044434,11.237373352050781,11.300504684448242,1517199.0
+2010-08-17,11.332070350646973,11.363636016845703,11.237373352050781,11.300504684448242,2422290.0
+2010-08-18,11.363636016845703,11.363636016845703,10.795454025268555,10.858585357666016,3106217.0
+2010-08-19,10.858585357666016,10.858585357666016,10.858585357666016,10.858585357666016,0.0
+2010-08-22,10.795454025268555,10.890151023864746,10.763888359069824,10.858585357666016,1494513.0
+2010-08-23,10.858585357666016,11.079545021057129,10.795454025268555,11.016413688659668,1323230.0
+2010-08-24,10.921716690063477,10.953282356262207,10.732322692871094,10.795454025268555,1465215.0
+2010-08-25,10.732322692871094,10.827019691467285,10.700757026672363,10.795454025268555,824231.0
+2010-08-26,10.795454025268555,10.795454025268555,10.795454025268555,10.795454025268555,0.0
+2010-08-29,10.795454025268555,10.795454025268555,10.795454025268555,10.795454025268555,0.0
+2010-08-30,11.426767349243164,11.458333015441895,11.300504684448242,11.395201683044434,738010.0
+2010-08-31,11.553030014038086,11.553030014038086,11.268939018249512,11.489897727966309,871070.0
+2010-09-01,11.458333015441895,11.773988723754883,11.458333015441895,11.710858345031738,1650529.0
+2010-09-02,11.710858345031738,11.710858345031738,11.710858345031738,11.710858345031738,0.0
+2010-09-05,12.121212005615234,12.121212005615234,11.994949340820312,12.058079719543457,2656737.0
+2010-09-06,12.089646339416504,12.24747371673584,12.089646339416504,12.184343338012695,1527627.0
+2010-09-07,12.184343338012695,12.184343338012695,12.184343338012695,12.184343338012695,0.0
+2010-09-09,12.184343338012695,12.184343338012695,12.184343338012695,12.184343338012695,0.0
+2010-09-12,12.184343338012695,12.184343338012695,12.184343338012695,12.184343338012695,0.0
+2010-09-14,12.46843433380127,12.5,12.373737335205078,12.46843433380127,1950214.0
+2010-09-15,12.46843433380127,12.46843433380127,12.24747371673584,12.24747371673584,1325697.0
+2010-09-16,12.24747371673584,12.24747371673584,12.24747371673584,12.24747371673584,0.0
+2010-09-19,12.184343338012695,12.24747371673584,12.121212005615234,12.152776718139648,872559.0
+2010-09-20,12.152776718139648,12.373737335205078,12.152776718139648,12.342170715332031,1587961.0
+2010-09-21,12.373737335205078,12.531564712524414,12.342170715332031,12.436867713928223,2056722.0
+2010-09-22,12.436867713928223,12.436867713928223,12.436867713928223,12.436867713928223,0.0
+2010-09-26,12.563131332397461,12.689393043518066,12.5,12.689393043518066,1285569.0
+2010-09-27,12.689393043518066,12.720958709716797,12.626261711120605,12.689393043518066,921778.0
+2010-09-28,12.689393043518066,12.689393043518066,12.689393043518066,12.689393043518066,0.0
+2010-09-29,12.689393043518066,12.689393043518066,12.689393043518066,12.689393043518066,0.0
+2010-09-30,12.563131332397461,12.594696044921875,12.46843433380127,12.5,547195.0
+2010-10-03,12.657828330993652,12.752525329589844,12.531564712524414,12.752525329589844,766427.0
+2010-10-04,12.752525329589844,12.941919326782227,12.657828330993652,12.815655708312988,1963996.0
+2010-10-05,12.784090042114258,13.005049705505371,12.689393043518066,12.87878704071045,2270535.0
+2010-10-06,12.97348403930664,13.005049705505371,12.752525329589844,12.87878704071045,1900263.0
+2010-10-07,12.87878704071045,12.87878704071045,12.87878704071045,12.87878704071045,0.0
+2010-10-10,14.29924201965332,14.33080768585205,14.078282356262207,14.33080768585205,5772933.0
+2010-10-11,15.340909004211426,15.59343433380127,14.7095947265625,14.993685722351074,11175235.0
+2010-10-12,15.025252342224121,15.404040336608887,14.993685722351074,15.119949340820312,8849763.0
+2010-10-13,15.119949340820312,16.09848403930664,15.088382720947266,15.751261711120605,12629119.0
+2010-10-14,15.751261711120605,15.751261711120605,15.751261711120605,15.751261711120605,0.0
+2010-10-17,15.751261711120605,15.751261711120605,15.751261711120605,15.751261711120605,0.0
+2010-10-18,15.972222328186035,16.03535270690918,15.625,15.625,3091345.0
+2010-10-19,15.561867713928223,15.719696044921875,15.498737335205078,15.656564712524414,3088107.0
+2010-10-20,15.435606002807617,15.972222328186035,15.246212005615234,15.845958709716797,4380594.0
+2010-10-21,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2010-10-24,16.287878036499023,16.603534698486328,16.224746704101562,16.351009368896484,6084877.0
+2010-10-25,16.477272033691406,16.477272033691406,16.09848403930664,16.09848403930664,3489802.0
+2010-10-26,16.09848403930664,16.351009368896484,15.845958709716797,16.224746704101562,5159450.0
+2010-10-27,16.224746704101562,16.224746704101562,16.224746704101562,16.224746704101562,0.0
+2010-10-28,16.1616153717041,16.477272033691406,16.09848403930664,16.351009368896484,2342515.0
+2010-10-31,16.351009368896484,16.477272033691406,16.224746704101562,16.287878036499023,3180713.0
+2010-11-01,16.224746704101562,16.414140701293945,16.1616153717041,16.351009368896484,4052177.0
+2010-11-02,16.351009368896484,16.72979736328125,16.224746704101562,16.603534698486328,4921275.0
+2010-11-03,16.603534698486328,16.79292869567871,16.1616153717041,16.66666603088379,3557104.0
+2010-11-04,16.66666603088379,16.66666603088379,16.66666603088379,16.66666603088379,0.0
+2010-11-07,16.79292869567871,16.919191360473633,16.66666603088379,16.79292869567871,2258826.0
+2010-11-08,16.79292869567871,16.856060028076172,16.603534698486328,16.66666603088379,1575628.0
+2010-11-09,16.603534698486328,16.856060028076172,16.540403366088867,16.72979736328125,1381548.0
+2010-11-10,16.603534698486328,17.045454025268555,16.603534698486328,16.919191360473633,1823817.0
+2010-11-11,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2010-11-14,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2010-11-18,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2010-11-21,16.919191360473633,16.982322692871094,16.603534698486328,16.66666603088379,1462024.0
+2010-11-22,16.66666603088379,16.856060028076172,16.603534698486328,16.603534698486328,1156120.0
+2010-11-23,16.477272033691406,16.540403366088867,16.09848403930664,16.1616153717041,1843056.0
+2010-11-24,16.03535270690918,16.09848403930664,15.719696044921875,15.845958709716797,2239489.0
+2010-11-25,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2010-11-28,15.845958709716797,16.287878036499023,15.845958709716797,16.03535270690918,1002645.0
+2010-11-29,16.1616153717041,16.224746704101562,15.972222328186035,15.972222328186035,704746.0
+2010-11-30,15.909090042114258,16.09848403930664,15.59343433380127,16.09848403930664,704702.0
+2010-12-01,16.03535270690918,16.414140701293945,15.909090042114258,16.414140701293945,2208957.0
+2010-12-02,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2010-12-05,16.982322692871094,17.108585357666016,16.856060028076172,17.108585357666016,988561.0
+2010-12-06,17.108585357666016,17.171716690063477,16.982322692871094,17.108585357666016,875715.0
+2010-12-07,16.982322692871094,17.803030014038086,16.982322692871094,17.803030014038086,3114299.0
+2010-12-08,17.676767349243164,17.803030014038086,17.48737335205078,17.613636016845703,1416930.0
+2010-12-09,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2010-12-12,17.676767349243164,17.803030014038086,17.48737335205078,17.739898681640625,1821683.0
+2010-12-13,17.676767349243164,17.866161346435547,16.982322692871094,17.234848022460938,7632909.0
+2010-12-14,17.171716690063477,17.171716690063477,16.856060028076172,16.919191360473633,2984723.0
+2010-12-15,16.919191360473633,17.045454025268555,16.66666603088379,16.982322692871094,1269121.0
+2010-12-16,16.982322692871094,16.982322692871094,16.982322692871094,16.982322692871094,0.0
+2010-12-19,17.108585357666016,17.234848022460938,16.982322692871094,17.171716690063477,1178288.0
+2010-12-20,17.171716690063477,17.2979793548584,17.045454025268555,17.108585357666016,1170846.0
+2010-12-21,17.171716690063477,17.676767349243164,17.171716690063477,17.550504684448242,3864945.0
+2010-12-22,17.48737335205078,17.676767349243164,17.42424201965332,17.550504684448242,2113843.0
+2010-12-23,17.550504684448242,17.550504684448242,17.550504684448242,17.550504684448242,0.0
+2010-12-26,17.613636016845703,17.613636016845703,17.42424201965332,17.48737335205078,1214229.0
+2010-12-27,17.48737335205078,17.550504684448242,17.36111068725586,17.42424201965332,1013579.0
+2010-12-28,17.36111068725586,17.613636016845703,17.2979793548584,17.48737335205078,2466901.0
+2010-12-29,17.48737335205078,17.613636016845703,17.045454025268555,17.171716690063477,3365752.0
+2010-12-30,17.171716690063477,17.171716690063477,17.171716690063477,17.171716690063477,0.0
+2011-01-02,16.79292869567871,16.856060028076172,16.540403366088867,16.72979736328125,2367237.0
+2011-01-03,16.66666603088379,16.982322692871094,16.603534698486328,16.982322692871094,2228797.0
+2011-01-04,16.982322692871094,17.108585357666016,16.72979736328125,16.856060028076172,6358519.0
+2011-01-05,16.72979736328125,16.72979736328125,16.540403366088867,16.603534698486328,2961920.0
+2011-01-06,16.603534698486328,16.603534698486328,16.603534698486328,16.603534698486328,0.0
+2011-01-09,16.856060028076172,16.982322692871094,16.79292869567871,16.79292869567871,1651364.0
+2011-01-10,16.79292869567871,16.856060028076172,16.603534698486328,16.72979736328125,1368568.0
+2011-01-11,16.72979736328125,16.982322692871094,16.72979736328125,16.919191360473633,2033681.0
+2011-01-12,17.108585357666016,17.48737335205078,17.045454025268555,17.234848022460938,13068264.0
+2011-01-13,17.234848022460938,17.234848022460938,17.234848022460938,17.234848022460938,0.0
+2011-01-16,17.045454025268555,17.108585357666016,16.919191360473633,17.045454025268555,1998505.0
+2011-01-17,16.982322692871094,17.108585357666016,16.856060028076172,16.919191360473633,1480952.0
+2011-01-18,16.919191360473633,17.045454025268555,16.856060028076172,16.856060028076172,1178049.0
+2011-01-19,16.856060028076172,16.982322692871094,16.66666603088379,16.856060028076172,2220014.0
+2011-01-20,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2011-01-23,16.919191360473633,17.171716690063477,16.72979736328125,17.108585357666016,2417880.0
+2011-01-24,17.171716690063477,17.36111068725586,17.108585357666016,17.171716690063477,2041744.0
+2011-01-25,17.171716690063477,17.2979793548584,17.045454025268555,17.108585357666016,1165513.0
+2011-01-26,17.045454025268555,17.108585357666016,16.919191360473633,17.045454025268555,1627129.0
+2011-01-27,17.045454025268555,17.045454025268555,17.045454025268555,17.045454025268555,0.0
+2011-01-30,15.530303001403809,16.66666603088379,15.530303001403809,16.224746704101562,3353958.0
+2011-01-31,16.414140701293945,16.414140701293945,15.845958709716797,16.224746704101562,2404521.0
+2011-02-01,16.224746704101562,16.603534698486328,16.224746704101562,16.351009368896484,1672985.0
+2011-02-02,16.603534698486328,16.919191360473633,16.540403366088867,16.856060028076172,2143528.0
+2011-02-03,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2011-02-06,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2011-02-07,17.045454025268555,17.48737335205078,17.045454025268555,17.42424201965332,4440693.0
+2011-02-08,17.99242401123047,18.11868667602539,17.739898681640625,17.866161346435547,1294278.0
+2011-02-09,17.929292678833008,18.11868667602539,17.866161346435547,17.929292678833008,1122865.0
+2011-02-10,17.929292678833008,17.929292678833008,17.929292678833008,17.929292678833008,0.0
+2011-02-13,18.18181800842285,18.244949340820312,17.929292678833008,18.18181800842285,2357913.0
+2011-02-14,18.18181800842285,18.244949340820312,17.929292678833008,18.11868667602539,951358.0
+2011-02-15,18.05555534362793,18.497474670410156,18.05555534362793,18.244949340820312,1476893.0
+2011-02-16,18.11868667602539,18.11868667602539,17.42424201965332,17.739898681640625,3296666.0
+2011-02-17,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2011-02-20,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2011-02-21,17.42424201965332,17.48737335205078,17.171716690063477,17.36111068725586,1837413.0
+2011-02-22,17.234848022460938,17.613636016845703,17.045454025268555,17.613636016845703,1640735.0
+2011-02-23,17.676767349243164,17.803030014038086,17.171716690063477,17.234848022460938,1257874.0
+2011-02-24,17.234848022460938,17.234848022460938,17.234848022460938,17.234848022460938,0.0
+2011-02-27,17.36111068725586,17.48737335205078,15.656564712524414,15.845958709716797,3162254.0
+2011-02-28,15.845958709716797,16.603534698486328,15.59343433380127,16.540403366088867,3777127.0
+2011-03-01,16.72979736328125,16.919191360473633,14.898988723754883,14.993685722351074,3248871.0
+2011-03-02,14.96212100982666,15.656564712524414,14.204545021057129,15.056818008422852,4313662.0
+2011-03-03,15.056818008422852,15.056818008422852,15.056818008422852,15.056818008422852,0.0
+2011-03-06,16.540403366088867,17.108585357666016,15.656564712524414,17.045454025268555,5198974.0
+2011-03-07,16.540403366088867,18.75,16.477272033691406,18.497474670410156,6039498.0
+2011-03-08,18.308080673217773,18.68686866760254,17.929292678833008,17.929292678833008,4491834.0
+2011-03-09,17.929292678833008,18.371212005615234,17.676767349243164,17.676767349243164,3005923.0
+2011-03-10,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2011-03-13,18.371212005615234,18.876262664794922,18.18181800842285,18.623737335205078,4011345.0
+2011-03-14,17.803030014038086,18.308080673217773,17.739898681640625,18.11868667602539,1912440.0
+2011-03-15,17.739898681640625,17.929292678833008,17.42424201965332,17.550504684448242,1901116.0
+2011-03-16,17.803030014038086,18.11868667602539,17.613636016845703,17.99242401123047,1947767.0
+2011-03-17,17.99242401123047,17.99242401123047,17.99242401123047,17.99242401123047,0.0
+2011-03-20,18.93939208984375,19.065656661987305,18.497474670410156,18.81313133239746,3140351.0
+2011-03-21,18.81313133239746,18.81313133239746,18.81313133239746,18.81313133239746,0.0
+2011-03-22,18.81313133239746,18.93939208984375,18.560606002807617,18.560606002807617,698849.0
+2011-03-23,18.623737335205078,18.75,18.371212005615234,18.623737335205078,858897.0
+2011-03-24,18.623737335205078,18.623737335205078,18.623737335205078,18.623737335205078,0.0
+2011-03-27,19.44444465637207,19.69696807861328,19.255050659179688,19.38131332397461,1707262.0
+2011-03-28,19.38131332397461,19.570707321166992,19.128786087036133,19.255050659179688,1135745.0
+2011-03-29,19.255050659179688,19.44444465637207,19.128786087036133,19.255050659179688,1042834.0
+2011-03-30,19.318180084228516,19.633838653564453,19.255050659179688,19.5075740814209,1345704.0
+2011-03-31,19.5075740814209,19.5075740814209,19.5075740814209,19.5075740814209,0.0
+2011-04-03,20.138887405395508,20.32828140258789,19.823232650756836,20.2020206451416,1973456.0
+2011-04-04,20.26515007019043,20.833332061767578,20.26515007019043,20.643938064575195,2311919.0
+2011-04-05,20.580808639526367,21.780302047729492,20.580808639526367,21.275251388549805,3283291.0
+2011-04-06,21.275251388549805,21.59090805053711,20.2020206451416,21.085857391357422,2279534.0
+2011-04-07,21.085857391357422,21.085857391357422,21.085857391357422,21.085857391357422,0.0
+2011-04-10,21.085857391357422,21.085857391357422,21.085857391357422,21.085857391357422,0.0
+2011-04-11,21.02272605895996,21.02272605895996,20.707069396972656,20.833332061767578,1731403.0
+2011-04-12,20.77020263671875,20.833332061767578,20.454544067382812,20.580808639526367,1152806.0
+2011-04-13,20.580808639526367,20.77020263671875,20.2020206451416,20.643938064575195,2201712.0
+2011-04-14,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-04-17,20.833332061767578,20.833332061767578,20.2020206451416,20.26515007019043,2667864.0
+2011-04-18,20.391414642333984,20.391414642333984,19.823232650756836,20.075756072998047,2666157.0
+2011-04-19,20.454544067382812,20.517675399780273,19.633838653564453,20.32828140258789,4558778.0
+2011-04-20,20.138887405395508,20.643938064575195,19.949493408203125,20.580808639526367,3645374.0
+2011-04-21,20.580808639526367,20.580808639526367,20.580808639526367,20.580808639526367,0.0
+2011-04-24,20.32828140258789,20.643938064575195,20.26515007019043,20.517675399780273,1978743.0
+2011-04-25,20.580808639526367,20.833332061767578,20.454544067382812,20.833332061767578,2380020.0
+2011-04-26,20.77020263671875,20.833332061767578,20.580808639526367,20.707069396972656,1781988.0
+2011-04-27,20.77020263671875,21.275251388549805,20.77020263671875,21.275251388549805,3748103.0
+2011-04-28,21.275251388549805,21.275251388549805,21.275251388549805,21.275251388549805,0.0
+2011-05-01,21.275251388549805,21.275251388549805,21.275251388549805,21.275251388549805,0.0
+2011-05-02,20.89646339416504,20.9595947265625,20.707069396972656,20.77020263671875,1724274.0
+2011-05-03,20.77020263671875,20.77020263671875,20.77020263671875,20.77020263671875,0.0
+2011-05-04,20.833332061767578,20.833332061767578,20.517675399780273,20.580808639526367,1181914.0
+2011-05-05,20.580808639526367,20.580808639526367,20.580808639526367,20.580808639526367,0.0
+2011-05-08,19.823232650756836,20.2020206451416,19.760101318359375,20.2020206451416,2954218.0
+2011-05-09,20.32828140258789,20.32828140258789,20.01262664794922,20.075756072998047,2756121.0
+2011-05-10,20.2020206451416,20.26515007019043,20.075756072998047,20.2020206451416,1318280.0
+2011-05-11,20.2020206451416,20.2020206451416,19.949493408203125,20.075756072998047,2102340.0
+2011-05-12,20.075756072998047,20.075756072998047,20.075756072998047,20.075756072998047,0.0
+2011-05-15,19.760101318359375,19.886362075805664,19.633838653564453,19.633838653564453,2194617.0
+2011-05-16,19.633838653564453,19.633838653564453,19.191919326782227,19.255050659179688,1725723.0
+2011-05-17,19.38131332397461,19.570707321166992,19.128786087036133,19.5075740814209,2781399.0
+2011-05-18,19.633838653564453,19.949493408203125,19.570707321166992,19.823232650756836,1786680.0
+2011-05-19,19.823232650756836,19.823232650756836,19.823232650756836,19.823232650756836,0.0
+2011-05-22,19.823232650756836,19.823232650756836,19.823232650756836,19.823232650756836,0.0
+2011-05-23,20.580808639526367,20.77020263671875,20.454544067382812,20.517675399780273,2341334.0
+2011-05-24,20.517675399780273,20.77020263671875,20.454544067382812,20.77020263671875,2298393.0
+2011-05-25,20.707069396972656,20.77020263671875,20.517675399780273,20.707069396972656,1843262.0
+2011-05-26,20.707069396972656,20.707069396972656,20.707069396972656,20.707069396972656,0.0
+2011-05-29,20.391414642333984,20.707069396972656,20.32828140258789,20.580808639526367,2865739.0
+2011-05-30,20.707069396972656,20.77020263671875,20.517675399780273,20.77020263671875,1996975.0
+2011-05-31,20.833332061767578,20.9595947265625,20.643938064575195,20.643938064575195,1976301.0
+2011-06-01,20.833332061767578,21.338382720947266,20.77020263671875,21.02272605895996,5020663.0
+2011-06-02,21.02272605895996,21.02272605895996,21.02272605895996,21.02272605895996,0.0
+2011-06-05,20.77020263671875,21.464645385742188,20.517675399780273,21.464645385742188,4373614.0
+2011-06-06,21.401514053344727,22.537878036499023,21.338382720947266,22.032827377319336,13190398.0
+2011-06-07,22.032827377319336,22.34848403930664,21.338382720947266,21.59090805053711,3619349.0
+2011-06-08,21.52777671813965,21.71717071533203,21.02272605895996,21.148988723754883,2182509.0
+2011-06-09,21.148988723754883,21.148988723754883,21.148988723754883,21.148988723754883,0.0
+2011-06-12,21.148988723754883,21.275251388549805,20.9595947265625,21.148988723754883,2280375.0
+2011-06-13,21.338382720947266,21.401514053344727,21.148988723754883,21.275251388549805,2101350.0
+2011-06-14,21.275251388549805,21.65403938293457,21.148988723754883,21.212120056152344,1617466.0
+2011-06-15,21.338382720947266,21.464645385742188,21.212120056152344,21.338382720947266,2028145.0
+2011-06-16,21.338382720947266,21.338382720947266,21.338382720947266,21.338382720947266,0.0
+2011-06-19,21.212120056152344,21.275251388549805,20.833332061767578,20.9595947265625,786286.0
+2011-06-20,20.833332061767578,20.833332061767578,20.454544067382812,20.517675399780273,1612030.0
+2011-06-21,20.643938064575195,20.89646339416504,20.643938064575195,20.77020263671875,1476965.0
+2011-06-22,20.9595947265625,21.02272605895996,20.580808639526367,20.643938064575195,879496.0
+2011-06-23,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-06-26,20.707069396972656,21.148988723754883,20.580808639526367,21.148988723754883,1471292.0
+2011-06-27,21.148988723754883,21.338382720947266,21.148988723754883,21.212120056152344,691116.0
+2011-06-28,21.401514053344727,21.464645385742188,21.212120056152344,21.338382720947266,1022407.0
+2011-06-29,21.401514053344727,21.780302047729492,21.401514053344727,21.59090805053711,2476078.0
+2011-06-30,21.59090805053711,21.59090805053711,21.59090805053711,21.59090805053711,0.0
+2011-07-03,21.59090805053711,21.71717071533203,21.338382720947266,21.65403938293457,1404786.0
+2011-07-04,21.59090805053711,21.780302047729492,21.52777671813965,21.65403938293457,1459969.0
+2011-07-05,21.65403938293457,21.65403938293457,21.464645385742188,21.464645385742188,767981.0
+2011-07-06,21.52777671813965,21.52777671813965,21.085857391357422,21.148988723754883,1275120.0
+2011-07-07,21.148988723754883,21.148988723754883,21.148988723754883,21.148988723754883,0.0
+2011-07-10,21.59090805053711,21.59090805053711,21.275251388549805,21.338382720947266,655142.0
+2011-07-11,21.780302047729492,21.843433380126953,20.9595947265625,21.148988723754883,3649361.0
+2011-07-12,20.89646339416504,20.9595947265625,20.643938064575195,20.89646339416504,2252646.0
+2011-07-13,20.89646339416504,20.9595947265625,20.391414642333984,20.643938064575195,1603386.0
+2011-07-14,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-07-17,20.77020263671875,20.833332061767578,20.32828140258789,20.643938064575195,1113038.0
+2011-07-18,20.454544067382812,20.517675399780273,20.138887405395508,20.26515007019043,946584.0
+2011-07-19,20.32828140258789,20.391414642333984,20.138887405395508,20.391414642333984,1150182.0
+2011-07-20,20.454544067382812,20.77020263671875,20.391414642333984,20.643938064575195,2171806.0
+2011-07-21,20.643938064575195,20.643938064575195,20.643938064575195,20.643938064575195,0.0
+2011-07-24,20.707069396972656,20.833332061767578,20.643938064575195,20.77020263671875,624305.0
+2011-07-25,20.707069396972656,20.77020263671875,20.580808639526367,20.580808639526367,595422.0
+2011-07-26,20.517675399780273,20.707069396972656,20.517675399780273,20.643938064575195,599802.0
+2011-07-27,20.517675399780273,20.580808639526367,20.2020206451416,20.26515007019043,884868.0
+2011-07-28,20.26515007019043,20.26515007019043,20.26515007019043,20.26515007019043,0.0
+2011-07-31,20.26515007019043,20.26515007019043,20.26515007019043,20.26515007019043,0.0
+2011-08-01,20.32828140258789,20.580808639526367,20.32828140258789,20.517675399780273,1258415.0
+2011-08-02,20.32828140258789,20.32828140258789,20.26515007019043,20.26515007019043,603050.0
+2011-08-03,20.01262664794922,20.26515007019043,19.949493408203125,20.26515007019043,425085.0
+2011-08-04,20.26515007019043,20.26515007019043,20.26515007019043,20.26515007019043,0.0
+2011-08-07,18.497474670410156,18.81313133239746,18.371212005615234,18.434343338012695,1798723.0
+2011-08-08,18.560606002807617,18.623737335205078,17.929292678833008,18.05555534362793,2289811.0
+2011-08-09,16.856060028076172,17.866161346435547,16.79292869567871,17.866161346435547,2674846.0
+2011-08-10,18.308080673217773,18.434343338012695,17.613636016845703,17.613636016845703,2771917.0
+2011-08-11,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-08-14,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-08-15,17.99242401123047,18.11868667602539,17.803030014038086,17.929292678833008,795082.0
+2011-08-16,17.99242401123047,17.99242401123047,17.613636016845703,17.676767349243164,757017.0
+2011-08-17,17.676767349243164,17.929292678833008,17.676767349243164,17.866161346435547,698095.0
+2011-08-18,17.866161346435547,17.866161346435547,17.866161346435547,17.866161346435547,0.0
+2011-08-21,17.2979793548584,17.36111068725586,17.108585357666016,17.2979793548584,846008.0
+2011-08-22,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2011-08-23,17.2979793548584,17.613636016845703,17.234848022460938,17.48737335205078,803008.0
+2011-08-24,17.550504684448242,17.676767349243164,17.42424201965332,17.613636016845703,367190.0
+2011-08-25,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-08-28,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-09-01,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-09-04,17.99242401123047,18.308080673217773,17.866161346435547,18.308080673217773,1345983.0
+2011-09-05,17.99242401123047,18.244949340820312,17.866161346435547,18.11868667602539,1261717.0
+2011-09-06,18.18181800842285,18.371212005615234,18.18181800842285,18.308080673217773,976214.0
+2011-09-07,18.497474670410156,18.68686866760254,18.434343338012695,18.623737335205078,727455.0
+2011-09-08,18.623737335205078,18.623737335205078,18.623737335205078,18.623737335205078,0.0
+2011-09-11,18.623737335205078,18.623737335205078,18.623737335205078,18.623737335205078,0.0
+2011-09-12,18.244949340820312,18.560606002807617,17.803030014038086,17.866161346435547,1402128.0
+2011-09-13,18.11868667602539,18.244949340820312,17.929292678833008,18.05555534362793,1350500.0
+2011-09-14,18.11868667602539,18.244949340820312,17.99242401123047,18.11868667602539,1540116.0
+2011-09-15,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2011-09-18,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2011-09-19,18.308080673217773,18.308080673217773,18.11868667602539,18.11868667602539,690494.0
+2011-09-20,18.308080673217773,18.434343338012695,18.18181800842285,18.434343338012695,1073972.0
+2011-09-21,18.434343338012695,18.434343338012695,18.18181800842285,18.308080673217773,1270507.0
+2011-09-22,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2011-09-25,17.866161346435547,17.929292678833008,17.676767349243164,17.929292678833008,1206608.0
+2011-09-26,17.803030014038086,17.99242401123047,17.803030014038086,17.99242401123047,1309725.0
+2011-09-27,18.18181800842285,18.308080673217773,17.99242401123047,18.18181800842285,1371373.0
+2011-09-28,18.18181800842285,18.18181800842285,17.99242401123047,18.11868667602539,684406.0
+2011-09-29,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2011-10-02,18.244949340820312,18.371212005615234,17.99242401123047,18.05555534362793,815397.0
+2011-10-03,17.929292678833008,17.99242401123047,17.48737335205078,17.613636016845703,1301690.0
+2011-10-04,17.234848022460938,17.42424201965332,17.171716690063477,17.171716690063477,1302184.0
+2011-10-05,17.36111068725586,17.48737335205078,17.234848022460938,17.42424201965332,1046542.0
+2011-10-06,17.42424201965332,17.42424201965332,17.42424201965332,17.42424201965332,0.0
+2011-10-09,18.11868667602539,18.18181800842285,17.676767349243164,17.739898681640625,2800622.0
+2011-10-10,17.803030014038086,17.866161346435547,17.613636016845703,17.676767349243164,1708516.0
+2011-10-11,17.739898681640625,17.99242401123047,17.48737335205078,17.803030014038086,2114334.0
+2011-10-12,17.803030014038086,17.803030014038086,17.48737335205078,17.613636016845703,1235206.0
+2011-10-13,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-10-16,18.05555534362793,18.05555534362793,17.739898681640625,17.866161346435547,912182.0
+2011-10-17,17.866161346435547,17.929292678833008,17.739898681640625,17.739898681640625,678427.0
+2011-10-18,17.803030014038086,17.866161346435547,17.613636016845703,17.803030014038086,1518110.0
+2011-10-19,17.739898681640625,17.866161346435547,17.550504684448242,17.676767349243164,1606777.0
+2011-10-20,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2011-10-23,17.676767349243164,17.676767349243164,17.42424201965332,17.613636016845703,2369401.0
+2011-10-24,17.613636016845703,17.676767349243164,17.550504684448242,17.550504684448242,1258828.0
+2011-10-25,17.613636016845703,17.676767349243164,17.550504684448242,17.613636016845703,1037021.0
+2011-10-26,17.613636016845703,17.613636016845703,17.613636016845703,17.613636016845703,0.0
+2011-10-27,17.613636016845703,17.613636016845703,17.42424201965332,17.48737335205078,2270526.0
+2011-10-30,17.676767349243164,17.676767349243164,17.42424201965332,17.550504684448242,1293901.0
+2011-10-31,17.48737335205078,17.550504684448242,17.36111068725586,17.42424201965332,2518059.0
+2011-11-01,17.36111068725586,17.42424201965332,17.171716690063477,17.171716690063477,864163.0
+2011-11-02,17.234848022460938,17.36111068725586,17.108585357666016,17.36111068725586,1511174.0
+2011-11-03,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2011-11-06,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2011-11-10,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2011-11-13,17.42424201965332,17.550504684448242,17.36111068725586,17.550504684448242,1199906.0
+2011-11-14,17.550504684448242,17.866161346435547,17.48737335205078,17.613636016845703,2214949.0
+2011-11-15,17.676767349243164,17.739898681640625,17.550504684448242,17.613636016845703,672569.0
+2011-11-16,17.613636016845703,17.613636016845703,17.48737335205078,17.48737335205078,605094.0
+2011-11-17,17.48737335205078,17.48737335205078,17.48737335205078,17.48737335205078,0.0
+2011-11-20,17.36111068725586,17.42424201965332,17.234848022460938,17.2979793548584,526322.0
+2011-11-21,17.2979793548584,17.2979793548584,17.045454025268555,17.108585357666016,878047.0
+2011-11-22,17.108585357666016,17.171716690063477,16.603534698486328,16.72979736328125,1058264.0
+2011-11-23,16.66666603088379,16.79292869567871,16.66666603088379,16.72979736328125,991192.0
+2011-11-24,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2011-11-27,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2011-11-28,16.603534698486328,16.72979736328125,16.540403366088867,16.540403366088867,1594286.0
+2011-11-29,16.66666603088379,16.66666603088379,16.414140701293945,16.540403366088867,1185806.0
+2011-11-30,16.540403366088867,16.603534698486328,16.414140701293945,16.540403366088867,719072.0
+2011-12-01,16.540403366088867,16.540403366088867,16.540403366088867,16.540403366088867,0.0
+2011-12-04,16.66666603088379,16.66666603088379,16.477272033691406,16.603534698486328,1130502.0
+2011-12-05,16.603534698486328,17.171716690063477,16.540403366088867,17.108585357666016,2402571.0
+2011-12-06,17.045454025268555,17.99242401123047,17.045454025268555,17.739898681640625,6666233.0
+2011-12-07,17.739898681640625,18.68686866760254,17.739898681640625,18.560606002807617,6554503.0
+2011-12-08,18.560606002807617,18.560606002807617,18.560606002807617,18.560606002807617,0.0
+2011-12-11,18.876262664794922,19.38131332397461,18.876262664794922,19.255050659179688,3310571.0
+2011-12-12,19.255050659179688,19.255050659179688,18.81313133239746,19.128786087036133,2166145.0
+2011-12-13,18.93939208984375,20.01262664794922,17.550504684448242,18.308080673217773,4888531.0
+2011-12-14,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2011-12-15,18.623737335205078,19.002525329589844,18.308080673217773,18.434343338012695,4329225.0
+2011-12-18,18.434343338012695,18.434343338012695,18.434343338012695,18.434343338012695,0.0
+2011-12-19,19.128786087036133,19.255050659179688,18.81313133239746,18.876262664794922,5194674.0
+2011-12-20,18.876262664794922,18.93939208984375,18.68686866760254,18.75,1185752.0
+2011-12-21,18.876262664794922,19.002525329589844,18.75,18.81313133239746,1548863.0
+2011-12-22,18.81313133239746,18.81313133239746,18.81313133239746,18.81313133239746,0.0
+2011-12-25,18.81313133239746,18.876262664794922,18.497474670410156,18.623737335205078,1971340.0
+2011-12-26,18.623737335205078,18.623737335205078,18.11868667602539,18.308080673217773,4132616.0
+2011-12-27,18.308080673217773,18.434343338012695,18.18181800842285,18.308080673217773,2188566.0
+2011-12-28,18.371212005615234,18.434343338012695,18.18181800842285,18.244949340820312,1519144.0
+2011-12-29,18.244949340820312,18.244949340820312,18.244949340820312,18.244949340820312,0.0
+2012-01-01,17.929292678833008,18.05555534362793,17.613636016845703,17.803030014038086,3467255.0
+2012-01-02,17.739898681640625,17.866161346435547,17.676767349243164,17.803030014038086,1424380.0
+2012-01-03,18.05555534362793,18.308080673217773,17.99242401123047,18.18181800842285,3206768.0
+2012-01-04,18.18181800842285,18.18181800842285,17.803030014038086,17.929292678833008,2549036.0
+2012-01-05,17.929292678833008,17.929292678833008,17.929292678833008,17.929292678833008,0.0
+2012-01-08,17.99242401123047,18.11868667602539,17.866161346435547,17.99242401123047,1565228.0
+2012-01-09,17.99242401123047,18.05555534362793,17.866161346435547,17.929292678833008,1069066.0
+2012-01-10,17.929292678833008,17.99242401123047,17.676767349243164,17.99242401123047,2052369.0
+2012-01-11,17.929292678833008,18.560606002807617,17.929292678833008,18.371212005615234,2723276.0
+2012-01-12,18.371212005615234,18.371212005615234,18.371212005615234,18.371212005615234,0.0
+2012-01-15,18.371212005615234,18.371212005615234,18.371212005615234,18.371212005615234,0.0
+2012-01-16,18.371212005615234,18.560606002807617,18.18181800842285,18.497474670410156,2231426.0
+2012-01-17,18.244949340820312,18.371212005615234,18.05555534362793,18.18181800842285,1466758.0
+2012-01-18,18.05555534362793,18.308080673217773,17.99242401123047,18.244949340820312,1337535.0
+2012-01-19,18.05555534362793,18.308080673217773,17.99242401123047,18.244949340820312,1337535.0
+2012-01-22,18.81313133239746,18.876262664794922,18.371212005615234,18.371212005615234,1629764.0
+2012-01-23,18.434343338012695,18.623737335205078,18.244949340820312,18.497474670410156,1993164.0
+2012-01-24,18.497474670410156,18.560606002807617,18.371212005615234,18.434343338012695,1178334.0
+2012-01-25,18.560606002807617,18.81313133239746,18.497474670410156,18.68686866760254,3040372.0
+2012-01-26,18.68686866760254,18.68686866760254,18.68686866760254,18.68686866760254,0.0
+2012-01-29,18.560606002807617,18.623737335205078,18.371212005615234,18.434343338012695,1907001.0
+2012-01-30,18.434343338012695,18.434343338012695,18.434343338012695,18.434343338012695,0.0
+2012-01-31,18.434343338012695,18.434343338012695,18.434343338012695,18.434343338012695,0.0
+2012-02-01,18.497474670410156,18.497474670410156,18.18181800842285,18.308080673217773,2913441.0
+2012-02-02,18.497474670410156,18.497474670410156,18.18181800842285,18.308080673217773,2913441.0
+2012-02-05,18.434343338012695,18.497474670410156,18.244949340820312,18.434343338012695,2500366.0
+2012-02-06,18.497474670410156,18.876262664794922,18.371212005615234,18.81313133239746,3623853.0
+2012-02-07,18.81313133239746,19.065656661987305,18.68686866760254,18.75,2553552.0
+2012-02-08,18.81313133239746,18.93939208984375,18.75,18.876262664794922,2378242.0
+2012-02-09,18.81313133239746,18.93939208984375,18.75,18.876262664794922,2378242.0
+2012-02-12,18.81313133239746,18.876262664794922,18.623737335205078,18.75,2385152.0
+2012-02-13,18.81313133239746,19.191919326782227,18.81313133239746,19.002525329589844,3498401.0
+2012-02-14,19.065656661987305,19.760101318359375,19.002525329589844,19.760101318359375,5107370.0
+2012-02-15,19.823232650756836,20.075756072998047,19.69696807861328,20.075756072998047,3240732.0
+2012-02-16,19.823232650756836,20.075756072998047,19.69696807861328,20.075756072998047,3240732.0
+2012-02-19,20.075756072998047,20.075756072998047,20.075756072998047,20.075756072998047,0.0
+2012-02-20,20.580808639526367,20.89646339416504,20.580808639526367,20.77020263671875,2574660.0
+2012-02-21,20.643938064575195,20.833332061767578,20.2020206451416,20.32828140258789,3692785.0
+2012-02-22,20.32828140258789,20.32828140258789,20.32828140258789,20.32828140258789,0.0
+2012-02-23,17.045454025268555,17.48737335205078,17.045454025268555,17.42424201965332,4009268.0
+2012-02-26,17.42424201965332,17.42424201965332,17.42424201965332,17.42424201965332,0.0
+2012-02-27,17.48737335205078,17.48737335205078,17.045454025268555,17.2979793548584,2225640.0
+2012-02-28,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2012-02-29,17.2979793548584,17.550504684448242,17.045454025268555,17.2979793548584,3180767.0
+2012-03-01,17.2979793548584,17.42424201965332,17.171716690063477,17.36111068725586,2617317.0
+2012-03-04,17.2979793548584,17.613636016845703,17.234848022460938,17.550504684448242,2438373.0
+2012-03-05,17.550504684448242,17.676767349243164,17.42424201965332,17.550504684448242,3116950.0
+2012-03-06,17.550504684448242,17.929292678833008,17.2979793548584,17.929292678833008,5021807.0
+2012-03-07,17.613636016845703,18.11868667602539,17.550504684448242,17.99242401123047,3585830.0
+2012-03-08,17.613636016845703,18.11868667602539,17.550504684448242,17.99242401123047,3585830.0
+2012-03-11,18.18181800842285,18.434343338012695,18.11868667602539,18.244949340820312,2436502.0
+2012-03-12,18.308080673217773,18.434343338012695,18.18181800842285,18.434343338012695,2411353.0
+2012-03-13,18.497474670410156,18.560606002807617,18.308080673217773,18.371212005615234,2411746.0
+2012-03-14,18.560606002807617,18.623737335205078,18.244949340820312,18.244949340820312,2624659.0
+2012-03-15,18.560606002807617,18.623737335205078,18.244949340820312,18.244949340820312,2624659.0
+2012-03-18,18.371212005615234,18.497474670410156,18.05555534362793,18.434343338012695,2590479.0
+2012-03-19,18.434343338012695,18.68686866760254,18.308080673217773,18.497474670410156,3957715.0
+2012-03-20,18.434343338012695,18.497474670410156,18.244949340820312,18.308080673217773,2433475.0
+2012-03-21,18.244949340820312,19.318180084228516,18.244949340820312,19.065656661987305,9349118.0
+2012-03-22,18.244949340820312,19.318180084228516,18.244949340820312,19.065656661987305,9349118.0
+2012-03-25,19.5075740814209,19.760101318359375,19.38131332397461,19.760101318359375,3328566.0
+2012-03-26,19.886362075805664,20.2020206451416,19.633838653564453,20.075756072998047,4113697.0
+2012-03-27,20.2020206451416,20.2020206451416,19.5075740814209,19.5075740814209,2992640.0
+2012-03-28,19.44444465637207,19.633838653564453,19.255050659179688,19.570707321166992,1478163.0
+2012-03-29,19.44444465637207,19.633838653564453,19.255050659179688,19.570707321166992,1478163.0
+2012-04-01,19.760101318359375,20.833332061767578,19.69696807861328,20.77020263671875,4664913.0
+2012-04-02,20.89646339416504,21.65403938293457,20.707069396972656,21.212120056152344,5164001.0
+2012-04-03,21.275251388549805,21.65403938293457,21.148988723754883,21.464645385742188,2127323.0
+2012-04-04,21.338382720947266,21.464645385742188,20.9595947265625,21.085857391357422,1973275.0
+2012-04-05,21.085857391357422,21.085857391357422,21.085857391357422,21.085857391357422,0.0
+2012-04-08,20.454544067382812,20.517675399780273,19.002525329589844,20.2020206451416,1837592.0
+2012-04-09,20.075756072998047,20.32828140258789,19.949493408203125,20.26515007019043,1186167.0
+2012-04-10,20.32828140258789,20.32828140258789,19.570707321166992,19.760101318359375,2108326.0
+2012-04-11,19.5075740814209,19.760101318359375,19.191919326782227,19.5075740814209,2333608.0
+2012-04-12,19.5075740814209,19.760101318359375,19.191919326782227,19.5075740814209,2333608.0
+2012-04-15,17.550504684448242,17.99242401123047,17.36111068725586,17.36111068725586,7065636.0
+2012-04-16,16.79292869567871,17.42424201965332,16.540403366088867,17.42424201965332,5182244.0
+2012-04-17,17.42424201965332,17.613636016845703,17.2979793548584,17.36111068725586,2652083.0
+2012-04-18,17.550504684448242,17.550504684448242,16.414140701293945,16.72979736328125,2985634.0
+2012-04-19,17.550504684448242,17.550504684448242,16.414140701293945,16.72979736328125,2985634.0
+2012-04-22,17.045454025268555,17.171716690063477,16.919191360473633,17.045454025268555,1203116.0
+2012-04-23,16.919191360473633,16.982322692871094,16.66666603088379,16.856060028076172,1072618.0
+2012-04-24,16.856060028076172,16.856060028076172,16.477272033691406,16.66666603088379,1152217.0
+2012-04-25,16.72979736328125,16.79292869567871,16.540403366088867,16.79292869567871,792578.0
+2012-04-26,16.72979736328125,16.79292869567871,16.540403366088867,16.79292869567871,792578.0
+2012-04-29,17.48737335205078,17.739898681640625,17.2979793548584,17.42424201965332,1539860.0
+2012-04-30,17.36111068725586,17.739898681640625,17.234848022460938,17.676767349243164,1195864.0
+2012-05-01,17.676767349243164,17.803030014038086,17.48737335205078,17.48737335205078,1099698.0
+2012-05-02,17.676767349243164,17.803030014038086,17.48737335205078,17.48737335205078,1099698.0
+2012-05-03,17.48737335205078,17.550504684448242,17.2979793548584,17.48737335205078,1197538.0
+2012-05-06,17.36111068725586,17.36111068725586,16.856060028076172,16.982322692871094,1279428.0
+2012-05-07,16.919191360473633,16.982322692871094,16.603534698486328,16.856060028076172,1737231.0
+2012-05-08,16.856060028076172,16.919191360473633,16.79292869567871,16.919191360473633,409928.0
+2012-05-09,16.856060028076172,16.919191360473633,16.351009368896484,16.414140701293945,1221137.0
+2012-05-10,16.856060028076172,16.919191360473633,16.351009368896484,16.414140701293945,1221137.0
+2012-05-13,16.919191360473633,16.982322692871094,16.72979736328125,16.856060028076172,750429.0
+2012-05-14,16.919191360473633,16.982322692871094,16.72979736328125,16.856060028076172,750429.0
+2012-05-15,16.351009368896484,16.66666603088379,16.351009368896484,16.414140701293945,747274.0
+2012-05-16,16.287878036499023,16.477272033691406,16.224746704101562,16.414140701293945,901056.0
+2012-05-17,16.287878036499023,16.477272033691406,16.224746704101562,16.414140701293945,901056.0
+2012-05-20,16.1616153717041,16.224746704101562,15.972222328186035,16.224746704101562,998133.0
+2012-05-21,16.1616153717041,16.224746704101562,16.03535270690918,16.1616153717041,605184.0
+2012-05-22,16.287878036499023,16.414140701293945,16.224746704101562,16.414140701293945,738048.0
+2012-05-23,16.287878036499023,16.287878036499023,16.09848403930664,16.1616153717041,1057274.0
+2012-05-24,16.287878036499023,16.287878036499023,16.09848403930664,16.1616153717041,1057274.0
+2012-05-27,15.972222328186035,15.972222328186035,15.751261711120605,15.782828330993652,990795.0
+2012-05-28,15.782828330993652,15.972222328186035,15.782828330993652,15.909090042114258,930600.0
+2012-05-29,15.909090042114258,15.909090042114258,15.751261711120605,15.751261711120605,756703.0
+2012-05-30,15.751261711120605,15.782828330993652,15.530303001403809,15.688131332397461,607373.0
+2012-05-31,15.751261711120605,15.782828330993652,15.530303001403809,15.688131332397461,607373.0
+2012-06-03,14.898988723754883,15.467170715332031,14.7095947265625,15.467170715332031,1889987.0
+2012-06-04,15.340909004211426,15.782828330993652,14.993685722351074,15.151515007019043,2400586.0
+2012-06-05,15.246212005615234,15.340909004211426,14.772727012634277,14.772727012634277,1434388.0
+2012-06-06,14.835858345031738,14.993685722351074,14.457070350646973,14.867424011230469,977397.0
+2012-06-07,14.835858345031738,14.993685722351074,14.457070350646973,14.867424011230469,977397.0
+2012-06-10,14.772727012634277,14.835858345031738,14.583333015441895,14.835858345031738,390576.0
+2012-06-11,15.277776718139648,15.972222328186035,15.246212005615234,15.845958709716797,5624603.0
+2012-06-12,15.688131332397461,15.782828330993652,15.59343433380127,15.656564712524414,1454368.0
+2012-06-13,15.751261711120605,15.845958709716797,15.688131332397461,15.782828330993652,779489.0
+2012-06-14,15.751261711120605,15.845958709716797,15.688131332397461,15.782828330993652,779489.0
+2012-06-17,15.909090042114258,16.09848403930664,15.782828330993652,15.845958709716797,1184315.0
+2012-06-18,16.03535270690918,16.03535270690918,15.845958709716797,15.972222328186035,1163097.0
+2012-06-19,15.972222328186035,15.972222328186035,15.782828330993652,15.972222328186035,1274608.0
+2012-06-20,15.909090042114258,15.972222328186035,15.782828330993652,15.909090042114258,1291441.0
+2012-06-21,15.909090042114258,15.972222328186035,15.782828330993652,15.909090042114258,1291441.0
+2012-06-24,,,,,
+2012-06-25,15.845958709716797,15.909090042114258,15.782828330993652,15.845958709716797,743974.0
+2012-06-26,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-06-27,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-06-28,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-07-01,15.845958709716797,15.845958709716797,15.845958709716797,15.845958709716797,0.0
+2012-07-02,15.056818008422852,15.119949340820312,14.678030014038086,14.835858345031738,1486550.0
+2012-07-03,14.835858345031738,14.96212100982666,14.741161346435547,14.867424011230469,1992760.0
+2012-07-04,14.93055534362793,14.93055534362793,14.7095947265625,14.741161346435547,744579.0
+2012-07-05,14.741161346435547,14.741161346435547,14.741161346435547,14.741161346435547,0.0
+2012-07-08,14.7095947265625,14.7095947265625,14.583333015441895,14.614897727966309,652183.0
+2012-07-09,14.583333015441895,14.614897727966309,14.457070350646973,14.488636016845703,824666.0
+2012-07-10,14.393939018249512,14.457070350646973,14.046716690063477,14.457070350646973,1837855.0
+2012-07-11,14.457070350646973,14.488636016845703,14.29924201965332,14.425504684448242,1334895.0
+2012-07-12,14.425504684448242,14.425504684448242,14.425504684448242,14.425504684448242,0.0
+2012-07-15,14.614897727966309,14.646464347839355,14.488636016845703,14.646464347839355,497632.0
+2012-07-16,14.614897727966309,14.898988723754883,14.614897727966309,14.835858345031738,891658.0
+2012-07-17,14.96212100982666,14.993685722351074,14.835858345031738,14.898988723754883,676277.0
+2012-07-18,14.835858345031738,15.151515007019043,14.804291725158691,15.056818008422852,443461.0
+2012-07-19,15.056818008422852,15.056818008422852,15.056818008422852,15.056818008422852,0.0
+2012-07-22,15.151515007019043,15.151515007019043,15.025252342224121,15.119949340820312,350334.0
+2012-07-23,15.088382720947266,15.088382720947266,14.96212100982666,14.96212100982666,232822.0
+2012-07-24,14.96212100982666,14.993685722351074,14.835858345031738,14.993685722351074,209564.0
+2012-07-25,14.993685722351074,14.993685722351074,14.898988723754883,14.993685722351074,133974.0
+2012-07-26,14.993685722351074,14.993685722351074,14.993685722351074,14.993685722351074,0.0
+2012-07-29,15.214646339416504,15.404040336608887,15.151515007019043,15.404040336608887,484090.0
+2012-07-30,15.404040336608887,15.59343433380127,15.404040336608887,15.530303001403809,380096.0
+2012-07-31,15.37247371673584,15.751261711120605,15.277776718139648,15.625,656213.0
+2012-08-01,15.656564712524414,15.656564712524414,15.467170715332031,15.561867713928223,479807.0
+2012-08-02,15.561867713928223,15.561867713928223,15.561867713928223,15.561867713928223,0.0
+2012-08-05,15.782828330993652,15.909090042114258,15.751261711120605,15.845958709716797,703078.0
+2012-08-06,15.845958709716797,15.909090042114258,15.719696044921875,15.782828330993652,501049.0
+2012-08-07,15.845958709716797,15.845958709716797,15.719696044921875,15.782828330993652,260358.0
+2012-08-08,15.845958709716797,16.09848403930664,15.845958709716797,15.972222328186035,884901.0
+2012-08-09,15.972222328186035,15.972222328186035,15.972222328186035,15.972222328186035,0.0
+2012-08-12,15.972222328186035,16.224746704101562,15.909090042114258,16.1616153717041,420232.0
+2012-08-13,16.09848403930664,16.09848403930664,15.909090042114258,16.03535270690918,559245.0
+2012-08-14,16.09848403930664,16.224746704101562,16.09848403930664,16.224746704101562,338817.0
+2012-08-15,16.351009368896484,16.477272033691406,16.1616153717041,16.414140701293945,1004058.0
+2012-08-16,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2012-08-19,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2012-08-23,16.414140701293945,16.414140701293945,16.414140701293945,16.414140701293945,0.0
+2012-08-26,16.79292869567871,17.2979793548584,16.477272033691406,17.2979793548584,1403770.0
+2012-08-27,17.2979793548584,17.613636016845703,17.171716690063477,17.613636016845703,480965.0
+2012-08-28,17.550504684448242,17.613636016845703,17.48737335205078,17.613636016845703,541699.0
+2012-08-29,17.48737335205078,17.99242401123047,17.48737335205078,17.676767349243164,426010.0
+2012-08-30,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2012-09-02,17.676767349243164,17.676767349243164,17.2979793548584,17.2979793548584,427862.0
+2012-09-03,17.234848022460938,17.42424201965332,17.108585357666016,17.2979793548584,724917.0
+2012-09-04,17.171716690063477,17.2979793548584,16.856060028076172,17.2979793548584,458151.0
+2012-09-05,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2012-09-06,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2012-09-09,17.234848022460938,17.36111068725586,17.045454025268555,17.2979793548584,355794.0
+2012-09-10,17.171716690063477,17.42424201965332,17.108585357666016,17.171716690063477,204337.0
+2012-09-11,17.234848022460938,17.234848022460938,16.982322692871094,17.108585357666016,420217.0
+2012-09-12,17.108585357666016,17.234848022460938,17.045454025268555,17.045454025268555,361134.0
+2012-09-13,17.045454025268555,17.045454025268555,17.045454025268555,17.045454025268555,0.0
+2012-09-16,17.234848022460938,17.36111068725586,17.108585357666016,17.171716690063477,574993.0
+2012-09-17,17.171716690063477,17.234848022460938,17.108585357666016,17.108585357666016,407466.0
+2012-09-18,17.171716690063477,17.171716690063477,16.72979736328125,16.856060028076172,978628.0
+2012-09-19,16.856060028076172,17.045454025268555,16.72979736328125,16.856060028076172,310852.0
+2012-09-20,16.856060028076172,16.856060028076172,16.856060028076172,16.856060028076172,0.0
+2012-09-24,16.603534698486328,16.603534698486328,16.09848403930664,16.224746704101562,516429.0
+2012-09-25,16.224746704101562,16.603534698486328,16.09848403930664,16.603534698486328,179858.0
+2012-09-26,16.477272033691406,16.72979736328125,16.287878036499023,16.72979736328125,224839.0
+2012-09-27,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2012-09-30,16.09848403930664,16.603534698486328,16.09848403930664,16.414140701293945,445705.0
+2012-10-01,16.414140701293945,16.540403366088867,16.351009368896484,16.414140701293945,471206.0
+2012-10-02,16.540403366088867,16.540403366088867,16.09848403930664,16.287878036499023,729940.0
+2012-10-03,16.287878036499023,16.351009368896484,16.09848403930664,16.351009368896484,472199.0
+2012-10-04,16.351009368896484,16.351009368896484,16.351009368896484,16.351009368896484,0.0
+2012-10-07,16.09848403930664,16.1616153717041,15.909090042114258,16.03535270690918,432113.0
+2012-10-08,16.03535270690918,16.1616153717041,16.03535270690918,16.03535270690918,462790.0
+2012-10-09,16.09848403930664,16.1616153717041,15.782828330993652,15.909090042114258,1036126.0
+2012-10-10,15.845958709716797,15.909090042114258,15.498737335205078,15.751261711120605,798004.0
+2012-10-11,15.751261711120605,15.751261711120605,15.751261711120605,15.751261711120605,0.0
+2012-10-14,15.435606002807617,15.498737335205078,15.340909004211426,15.498737335205078,386982.0
+2012-10-15,15.530303001403809,15.530303001403809,15.214646339416504,15.277776718139648,329133.0
+2012-10-16,15.246212005615234,15.277776718139648,15.025252342224121,15.119949340820312,556026.0
+2012-10-17,15.151515007019043,15.277776718139648,15.025252342224121,15.025252342224121,1381335.0
+2012-10-18,15.025252342224121,15.025252342224121,15.025252342224121,15.025252342224121,0.0
+2012-10-21,15.183079719543457,15.214646339416504,14.898988723754883,14.898988723754883,647198.0
+2012-10-22,14.898988723754883,14.898988723754883,14.772727012634277,14.867424011230469,499923.0
+2012-10-23,14.835858345031738,14.898988723754883,14.772727012634277,14.804291725158691,708691.0
+2012-10-24,14.772727012634277,14.835858345031738,14.7095947265625,14.804291725158691,781916.0
+2012-10-25,14.804291725158691,14.804291725158691,14.804291725158691,14.804291725158691,0.0
+2012-10-28,14.804291725158691,14.804291725158691,14.804291725158691,14.804291725158691,0.0
+2012-11-01,14.804291725158691,14.804291725158691,14.804291725158691,14.804291725158691,0.0
+2012-11-04,14.867424011230469,14.993685722351074,14.867424011230469,14.96212100982666,377551.0
+2012-11-05,14.96212100982666,15.183079719543457,14.867424011230469,15.119949340820312,875511.0
+2012-11-06,15.151515007019043,15.625,15.151515007019043,15.59343433380127,1085196.0
+2012-11-07,15.688131332397461,15.688131332397461,15.404040336608887,15.467170715332031,708363.0
+2012-11-08,15.467170715332031,15.467170715332031,15.467170715332031,15.467170715332031,0.0
+2012-11-11,15.277776718139648,15.277776718139648,15.025252342224121,15.088382720947266,598742.0
+2012-11-12,14.993685722351074,15.119949340820312,14.993685722351074,15.088382720947266,204393.0
+2012-11-13,15.088382720947266,15.214646339416504,14.993685722351074,15.151515007019043,401022.0
+2012-11-14,15.151515007019043,15.214646339416504,15.088382720947266,15.151515007019043,366928.0
+2012-11-15,15.151515007019043,15.151515007019043,15.151515007019043,15.151515007019043,0.0
+2012-11-18,14.993685722351074,14.993685722351074,14.898988723754883,14.93055534362793,278841.0
+2012-11-19,14.96212100982666,14.96212100982666,14.520201683044434,14.520201683044434,517408.0
+2012-11-20,14.678030014038086,14.835858345031738,14.457070350646973,14.741161346435547,541575.0
+2012-11-21,14.804291725158691,14.835858345031738,14.646464347839355,14.678030014038086,268605.0
+2012-11-22,14.678030014038086,14.678030014038086,14.678030014038086,14.678030014038086,0.0
+2012-11-25,14.772727012634277,14.772727012634277,14.520201683044434,14.551767349243164,618466.0
+2012-11-26,14.551767349243164,14.835858345031738,14.362373352050781,14.835858345031738,473094.0
+2012-11-27,14.835858345031738,14.835858345031738,14.614897727966309,14.678030014038086,106607.0
+2012-11-28,14.583333015441895,14.772727012634277,14.583333015441895,14.646464347839355,283802.0
+2012-11-29,14.646464347839355,14.646464347839355,14.646464347839355,14.646464347839355,0.0
+2012-12-02,15.151515007019043,15.467170715332031,15.151515007019043,15.404040336608887,600692.0
+2012-12-03,15.404040336608887,15.561867713928223,15.404040336608887,15.561867713928223,603630.0
+2012-12-04,15.498737335205078,15.530303001403809,15.340909004211426,15.530303001403809,325180.0
+2012-12-05,15.467170715332031,15.530303001403809,15.435606002807617,15.467170715332031,139133.0
+2012-12-06,15.467170715332031,15.467170715332031,15.467170715332031,15.467170715332031,0.0
+2012-12-09,15.530303001403809,15.751261711120605,15.467170715332031,15.719696044921875,498594.0
+2012-12-10,15.498737335205078,15.972222328186035,15.467170715332031,15.782828330993652,589213.0
+2012-12-11,15.782828330993652,15.845958709716797,15.751261711120605,15.845958709716797,82260.0
+2012-12-12,15.845958709716797,15.845958709716797,15.751261711120605,15.782828330993652,123143.0
+2012-12-13,15.782828330993652,15.782828330993652,15.782828330993652,15.782828330993652,0.0
+2012-12-16,16.09848403930664,16.414140701293945,16.09848403930664,16.287878036499023,878961.0
+2012-12-17,16.477272033691406,16.856060028076172,16.477272033691406,16.856060028076172,1569972.0
+2012-12-18,16.72979736328125,16.72979736328125,16.477272033691406,16.603534698486328,501841.0
+2012-12-19,16.540403366088867,16.72979736328125,16.477272033691406,16.72979736328125,378039.0
+2012-12-20,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2012-12-23,16.414140701293945,16.66666603088379,16.414140701293945,16.603534698486328,750603.0
+2012-12-24,16.603534698486328,16.72979736328125,16.477272033691406,16.540403366088867,208891.0
+2012-12-25,16.414140701293945,16.603534698486328,16.414140701293945,16.477272033691406,260948.0
+2012-12-26,16.477272033691406,16.540403366088867,16.287878036499023,16.287878036499023,182421.0
+2012-12-27,16.287878036499023,16.287878036499023,16.287878036499023,16.287878036499023,0.0
+2012-12-30,16.414140701293945,16.72979736328125,16.414140701293945,16.603534698486328,815584.0
+2012-12-31,16.540403366088867,16.540403366088867,16.287878036499023,16.540403366088867,243985.0
+2013-01-01,16.603534698486328,16.66666603088379,16.287878036499023,16.66666603088379,743730.0
+2013-01-02,16.66666603088379,16.919191360473633,16.540403366088867,16.919191360473633,686926.0
+2013-01-03,16.919191360473633,16.919191360473633,16.919191360473633,16.919191360473633,0.0
+2013-01-06,16.982322692871094,17.234848022460938,16.79292869567871,17.234848022460938,653129.0
+2013-01-07,17.108585357666016,17.803030014038086,17.108585357666016,17.2979793548584,3011497.0
+2013-01-08,17.36111068725586,17.42424201965332,17.171716690063477,17.42424201965332,1048601.0
+2013-01-09,17.36111068725586,17.48737335205078,17.171716690063477,17.42424201965332,1067365.0
+2013-01-10,17.42424201965332,17.42424201965332,17.42424201965332,17.42424201965332,0.0
+2013-01-13,17.36111068725586,17.613636016845703,17.171716690063477,17.550504684448242,761815.0
+2013-01-14,17.42424201965332,17.676767349243164,17.42424201965332,17.676767349243164,745211.0
+2013-01-15,17.550504684448242,17.676767349243164,17.48737335205078,17.613636016845703,622290.0
+2013-01-16,17.48737335205078,17.550504684448242,17.42424201965332,17.550504684448242,371395.0
+2013-01-17,17.550504684448242,17.550504684448242,17.550504684448242,17.550504684448242,0.0
+2013-01-20,17.42424201965332,17.48737335205078,17.42424201965332,17.48737335205078,241091.0
+2013-01-21,17.36111068725586,17.42424201965332,17.171716690063477,17.36111068725586,919927.0
+2013-01-22,17.171716690063477,17.36111068725586,17.171716690063477,17.171716690063477,194532.0
+2013-01-23,17.171716690063477,17.36111068725586,17.108585357666016,17.36111068725586,799145.0
+2013-01-24,17.36111068725586,17.36111068725586,17.36111068725586,17.36111068725586,0.0
+2013-01-27,17.2979793548584,17.36111068725586,17.045454025268555,17.171716690063477,379971.0
+2013-01-28,17.108585357666016,17.234848022460938,17.045454025268555,17.108585357666016,1369949.0
+2013-01-29,17.234848022460938,17.234848022460938,16.919191360473633,16.919191360473633,804372.0
+2013-01-30,16.982322692871094,16.982322692871094,16.72979736328125,16.79292869567871,1297614.0
+2013-01-31,16.79292869567871,16.79292869567871,16.79292869567871,16.79292869567871,0.0
+2013-02-03,17.171716690063477,17.2979793548584,16.982322692871094,17.171716690063477,796842.0
+2013-02-04,17.234848022460938,17.36111068725586,17.171716690063477,17.36111068725586,378077.0
+2013-02-05,17.36111068725586,17.48737335205078,17.045454025268555,17.234848022460938,1554829.0
+2013-02-06,17.234848022460938,17.48737335205078,17.045454025268555,17.171716690063477,554664.0
+2013-02-07,17.171716690063477,17.171716690063477,17.171716690063477,17.171716690063477,0.0
+2013-02-10,17.234848022460938,17.36111068725586,17.171716690063477,17.36111068725586,430287.0
+2013-02-11,17.234848022460938,17.48737335205078,17.234848022460938,17.48737335205078,330420.0
+2013-02-12,17.48737335205078,17.613636016845703,17.36111068725586,17.550504684448242,485573.0
+2013-02-13,17.550504684448242,17.739898681640625,17.48737335205078,17.739898681640625,550645.0
+2013-02-14,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2013-02-17,17.866161346435547,17.99242401123047,17.803030014038086,17.99242401123047,813071.0
+2013-02-18,17.99242401123047,18.11868667602539,17.803030014038086,17.99242401123047,384915.0
+2013-02-19,17.929292678833008,17.929292678833008,17.613636016845703,17.739898681640625,736259.0
+2013-02-20,17.803030014038086,17.866161346435547,17.613636016845703,17.866161346435547,348391.0
+2013-02-21,17.866161346435547,17.866161346435547,17.866161346435547,17.866161346435547,0.0
+2013-02-24,17.613636016845703,18.18181800842285,17.613636016845703,17.866161346435547,3329482.0
+2013-02-25,17.866161346435547,18.05555534362793,17.803030014038086,17.866161346435547,995593.0
+2013-02-26,17.866161346435547,17.929292678833008,17.550504684448242,17.550504684448242,874508.0
+2013-02-27,16.919191360473633,16.982322692871094,16.540403366088867,16.72979736328125,1090851.0
+2013-02-28,16.72979736328125,16.72979736328125,16.72979736328125,16.72979736328125,0.0
+2013-03-03,17.045454025268555,17.234848022460938,16.919191360473633,16.919191360473633,2051856.0
+2013-03-04,16.919191360473633,17.045454025268555,16.540403366088867,16.66666603088379,1049336.0
+2013-03-05,16.66666603088379,16.982322692871094,16.66666603088379,16.919191360473633,348863.0
+2013-03-06,16.982322692871094,17.2979793548584,16.79292869567871,17.2979793548584,707591.0
+2013-03-07,17.2979793548584,17.2979793548584,17.2979793548584,17.2979793548584,0.0
+2013-03-10,17.48737335205078,17.676767349243164,17.42424201965332,17.550504684448242,1131048.0
+2013-03-11,17.613636016845703,17.739898681640625,17.613636016845703,17.739898681640625,1167861.0
+2013-03-12,17.676767349243164,17.739898681640625,17.550504684448242,17.613636016845703,377121.0
+2013-03-13,17.48737335205078,17.676767349243164,17.48737335205078,17.676767349243164,174586.0
+2013-03-14,17.676767349243164,17.676767349243164,17.676767349243164,17.676767349243164,0.0
+2013-03-17,17.866161346435547,17.99242401123047,17.676767349243164,17.99242401123047,862278.0
+2013-03-18,17.803030014038086,17.929292678833008,17.739898681640625,17.929292678833008,216906.0
+2013-03-19,17.866161346435547,18.05555534362793,17.803030014038086,17.99242401123047,774243.0
+2013-03-20,17.99242401123047,18.11868667602539,17.866161346435547,18.11868667602539,232575.0
+2013-03-21,18.11868667602539,18.11868667602539,18.11868667602539,18.11868667602539,0.0
+2013-03-24,18.05555534362793,18.623737335205078,17.929292678833008,18.308080673217773,582951.0
+2013-03-25,18.308080673217773,18.497474670410156,18.308080673217773,18.434343338012695,544558.0
+2013-03-26,18.244949340820312,18.623737335205078,18.244949340820312,18.434343338012695,226077.0
+2013-03-27,18.434343338012695,18.623737335205078,18.308080673217773,18.560606002807617,704577.0
+2013-03-28,18.560606002807617,18.560606002807617,18.560606002807617,18.560606002807617,0.0
+2013-03-31,18.497474670410156,18.623737335205078,18.244949340820312,18.434343338012695,114629.0
+2013-04-01,18.623737335205078,18.623737335205078,18.434343338012695,18.497474670410156,189238.0
+2013-04-02,18.497474670410156,18.497474670410156,18.308080673217773,18.434343338012695,178543.0
+2013-04-03,18.560606002807617,18.560606002807617,18.308080673217773,18.497474670410156,2142372.0
+2013-04-04,18.497474670410156,18.497474670410156,18.497474670410156,18.497474670410156,0.0
+2013-04-07,18.244949340820312,18.244949340820312,17.929292678833008,18.05555534362793,611845.0
+2013-04-08,17.99242401123047,18.11868667602539,17.739898681640625,18.05555534362793,657150.0
+2013-04-09,18.05555534362793,18.05555534362793,17.803030014038086,17.929292678833008,180713.0
+2013-04-10,17.866161346435547,18.11868667602539,17.803030014038086,17.866161346435547,350548.0
+2013-04-11,17.866161346435547,17.866161346435547,17.866161346435547,17.866161346435547,0.0
+2013-04-14,17.550504684448242,17.676767349243164,17.2979793548584,17.676767349243164,388767.0
+2013-04-15,17.739898681640625,17.739898681640625,17.2979793548584,17.36111068725586,673059.0
+2013-04-16,17.2979793548584,17.36111068725586,17.171716690063477,17.36111068725586,321160.0
+2013-04-17,17.2979793548584,17.48737335205078,17.045454025268555,17.48737335205078,479072.0
+2013-04-18,17.48737335205078,17.48737335205078,17.48737335205078,17.48737335205078,0.0
+2013-04-21,17.550504684448242,17.550504684448242,17.2979793548584,17.36111068725586,556055.0
+2013-04-22,17.36111068725586,17.48737335205078,17.171716690063477,17.234848022460938,1491572.0
+2013-04-23,17.234848022460938,17.2979793548584,17.045454025268555,17.045454025268555,758301.0
+2013-04-24,17.171716690063477,17.234848022460938,16.982322692871094,17.108585357666016,917262.0
+2013-04-25,17.108585357666016,17.108585357666016,17.108585357666016,17.108585357666016,0.0
+2013-04-28,17.045454025268555,17.2979793548584,17.045454025268555,17.2979793548584,726271.0
+2013-04-29,17.2979793548584,17.36111068725586,17.234848022460938,17.234848022460938,297910.0
+2013-04-30,17.2979793548584,17.550504684448242,17.2979793548584,17.550504684448242,392038.0
+2013-05-01,17.550504684448242,17.739898681640625,17.42424201965332,17.739898681640625,704708.0
+2013-05-02,17.739898681640625,17.739898681640625,17.739898681640625,17.739898681640625,0.0
+2013-05-05,17.613636016845703,17.676767349243164,17.550504684448242,17.613636016845703,583867.0
+2013-05-06,17.613636016845703,17.676767349243164,17.42424201965332,17.48737335205078,405418.0
+2013-05-07,17.42424201965332,17.550504684448242,17.42424201965332,17.550504684448242,150282.0
+2013-05-08,17.550504684448242,17.613636016845703,17.48737335205078,17.48737335205078,247585.0
+2013-05-09,17.48737335205078,17.48737335205078,17.48737335205078,17.48737335205078,0.0
+2013-05-12,17.48737335205078,17.739898681640625,17.42424201965332,17.550504684448242,710366.0
+2013-05-13,17.48737335205078,17.803030014038086,17.36111068725586,17.739898681640625,708209.0
+2013-05-14,17.676767349243164,18.05555534362793,17.676767349243164,18.05555534362793,1436173.0
+2013-05-15,17.99242401123047,18.308080673217773,17.929292678833008,18.308080673217773,1601902.0
+2013-05-16,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2013-05-19,18.244949340820312,18.623737335205078,18.244949340820312,18.497474670410156,1223396.0
+2013-05-20,18.434343338012695,18.560606002807617,18.371212005615234,18.434343338012695,513510.0
+2013-05-21,18.434343338012695,18.68686866760254,18.371212005615234,18.434343338012695,1182288.0
+2013-05-22,18.371212005615234,18.560606002807617,18.308080673217773,18.308080673217773,535871.0
+2013-05-23,18.308080673217773,18.308080673217773,18.308080673217773,18.308080673217773,0.0
+2013-05-26,18.11868667602539,18.11868667602539,17.99242401123047,18.05555534362793,625672.0
+2013-05-27,18.05555534362793,18.244949340820312,17.99242401123047,18.18181800842285,329853.0
+2013-05-28,18.244949340820312,18.371212005615234,18.244949340820312,18.308080673217773,396909.0
+2013-05-29,18.308080673217773,18.75,18.308080673217773,18.68686866760254,964887.0
+2013-05-30,18.68686866760254,18.68686866760254,18.68686866760254,18.68686866760254,0.0
+2013-06-02,18.497474670410156,19.5075740814209,18.497474670410156,19.38131332397461,2251925.0
+2013-06-03,19.191919326782227,19.44444465637207,19.128786087036133,19.318180084228516,1084400.0
+2013-06-04,19.38131332397461,19.38131332397461,18.75,18.876262664794922,1708681.0
+2013-06-05,18.81313133239746,19.318180084228516,18.68686866760254,19.318180084228516,2336990.0
+2013-06-06,19.318180084228516,19.318180084228516,19.318180084228516,19.318180084228516,0.0
+2013-06-09,19.255050659179688,19.69696807861328,19.065656661987305,19.633838653564453,1832306.0
+2013-06-10,19.633838653564453,19.633838653564453,19.38131332397461,19.44444465637207,523147.0
+2013-06-11,19.5075740814209,19.633838653564453,19.38131332397461,19.5075740814209,479129.0
+2013-06-12,19.5075740814209,19.633838653564453,19.38131332397461,19.633838653564453,949015.0
+2013-06-13,19.633838653564453,19.633838653564453,19.633838653564453,19.633838653564453,0.0
+2013-06-16,18.18181800842285,18.93939208984375,18.18181800842285,18.876262664794922,2371233.0
+2013-06-17,18.93939208984375,19.318180084228516,18.93939208984375,19.255050659179688,709791.0
+2013-06-18,19.38131332397461,19.633838653564453,19.318180084228516,19.633838653564453,642620.0
+2013-06-19,19.5075740814209,19.949493408203125,19.38131332397461,19.949493408203125,1362141.0
+2013-06-20,19.949493408203125,19.949493408203125,19.949493408203125,19.949493408203125,0.0
+2013-06-23,20.075756072998047,20.580808639526367,20.075756072998047,20.454544067382812,823521.0
+2013-06-24,20.454544067382812,20.517675399780273,20.2020206451416,20.391414642333984,726278.0
+2013-06-25,20.32828140258789,20.454544067382812,20.138887405395508,20.26515007019043,513874.0
+2013-06-26,20.075756072998047,20.32828140258789,20.075756072998047,20.32828140258789,597473.0
+2013-06-27,20.32828140258789,20.32828140258789,20.32828140258789,20.32828140258789,0.0
+2013-06-30,20.26515007019043,20.391414642333984,19.949493408203125,20.075756072998047,1634043.0
+2013-07-01,19.570707321166992,20.075756072998047,19.570707321166992,19.949493408203125,1164347.0
+2013-07-02,19.760101318359375,20.075756072998047,19.760101318359375,20.01262664794922,615716.0
+2013-07-03,19.886362075805664,19.949493408203125,19.823232650756836,19.823232650756836,185635.0
+2013-07-04,19.760101318359375,20.138887405395508,19.760101318359375,20.075756072998047,653339.0
+2013-07-07,20.454544067382812,20.580808639526367,19.823232650756836,19.823232650756836,2772213.0
+2013-07-08,19.949493408203125,19.949493408203125,19.44444465637207,19.570707321166992,2451507.0
+2013-07-09,19.570707321166992,19.570707321166992,19.191919326782227,19.255050659179688,878511.0
+2013-07-10,19.255050659179688,19.255050659179688,19.128786087036133,19.255050659179688,1155168.0
+2013-07-11,19.191919326782227,19.255050659179688,19.065656661987305,19.255050659179688,622212.0
+2013-07-14,19.191919326782227,19.318180084228516,19.128786087036133,19.128786087036133,925317.0
+2013-07-15,19.191919326782227,19.191919326782227,19.065656661987305,19.128786087036133,1006354.0
+2013-07-16,19.255050659179688,19.5075740814209,19.065656661987305,19.128786087036133,1550289.0
+2013-07-17,19.191919326782227,19.255050659179688,19.002525329589844,19.065656661987305,1167396.0
+2013-07-18,19.065656661987305,19.128786087036133,18.93939208984375,19.002525329589844,862573.0
+2013-07-21,19.002525329589844,19.128786087036133,18.93939208984375,19.002525329589844,860634.0
+2013-07-22,19.065656661987305,19.255050659179688,19.002525329589844,19.255050659179688,871637.0
+2013-07-23,19.318180084228516,19.886362075805664,19.318180084228516,19.69696807861328,2540766.0
+2013-07-24,19.823232650756836,19.823232650756836,19.44444465637207,19.5075740814209,1570214.0
+2013-07-25,19.5075740814209,19.5075740814209,19.191919326782227,19.318180084228516,1543134.0
+2013-07-28,19.318180084228516,19.38131332397461,19.128786087036133,19.255050659179688,1360291.0
+2013-07-29,19.255050659179688,19.318180084228516,19.128786087036133,19.191919326782227,357637.0
+2013-07-30,19.191919326782227,19.38131332397461,19.128786087036133,19.38131332397461,742547.0
+2013-07-31,19.44444465637207,19.570707321166992,19.318180084228516,19.570707321166992,903656.0
+2013-08-01,19.570707321166992,19.760101318359375,19.5075740814209,19.760101318359375,949628.0
+2013-08-04,19.760101318359375,20.138887405395508,19.760101318359375,20.138887405395508,1452843.0
+2013-08-05,20.138887405395508,20.32828140258789,20.01262664794922,20.138887405395508,1410558.0
+2013-08-11,20.138887405395508,20.138887405395508,20.138887405395508,20.138887405395508,0.0
+2013-08-13,20.32828140258789,20.707069396972656,20.32828140258789,20.391414642333984,1800394.0
+2013-08-14,20.454544067382812,20.454544067382812,19.823232650756836,20.2020206451416,1646946.0
+2013-08-15,20.075756072998047,20.26515007019043,20.075756072998047,20.138887405395508,1240302.0
+2013-08-18,20.138887405395508,20.391414642333984,19.886362075805664,20.075756072998047,1530863.0
+2013-08-19,19.949493408203125,20.075756072998047,19.823232650756836,20.01262664794922,1471211.0
+2013-08-20,19.949493408203125,20.2020206451416,19.886362075805664,20.138887405395508,1100732.0
+2013-08-21,19.823232650756836,20.2020206451416,19.823232650756836,20.2020206451416,1024177.0
+2013-08-22,20.2020206451416,20.2020206451416,20.01262664794922,20.01262664794922,480430.0
+2013-08-25,20.01262664794922,20.075756072998047,19.886362075805664,19.949493408203125,1157032.0
+2013-08-26,19.886362075805664,19.886362075805664,19.318180084228516,19.69696807861328,1850430.0
+2013-08-27,19.255050659179688,19.255050659179688,18.81313133239746,18.93939208984375,2282520.0
+2013-08-28,18.81313133239746,19.191919326782227,18.623737335205078,19.191919326782227,951626.0
+2013-08-29,19.191919326782227,19.44444465637207,18.81313133239746,19.065656661987305,1587888.0
+2013-09-01,19.191919326782227,19.38131332397461,19.128786087036133,19.38131332397461,1088432.0
+2013-09-02,19.38131332397461,19.38131332397461,19.065656661987305,19.38131332397461,975539.0
+2013-09-03,19.318180084228516,19.886362075805664,19.191919326782227,19.38131332397461,1685692.0
+2013-09-04,19.255050659179688,19.44444465637207,19.128786087036133,19.318180084228516,563843.0
+2013-09-05,19.44444465637207,19.44444465637207,18.81313133239746,19.065656661987305,585813.0
+2013-09-08,19.191919326782227,19.44444465637207,19.128786087036133,19.191919326782227,1033998.0
+2013-09-09,19.318180084228516,19.38131332397461,19.065656661987305,19.38131332397461,828176.0
+2013-09-10,19.570707321166992,19.886362075805664,19.570707321166992,19.823232650756836,1443494.0
+2013-09-11,19.823232650756836,20.075756072998047,19.760101318359375,19.949493408203125,604785.0
+2013-09-12,19.886362075805664,20.26515007019043,19.823232650756836,20.2020206451416,1374177.0
+2013-09-15,20.454544067382812,20.643938064575195,20.32828140258789,20.454544067382812,1691138.0
+2013-09-16,20.517675399780273,21.65403938293457,20.32828140258789,21.464645385742188,2123291.0
+2013-09-17,21.338382720947266,21.464645385742188,21.148988723754883,21.464645385742188,1237509.0
+2013-09-18,21.338382720947266,21.52777671813965,21.275251388549805,21.401514053344727,923902.0
+2013-09-19,21.52777671813965,21.71717071533203,21.401514053344727,21.59090805053711,1122360.0
+2013-09-24,21.59090805053711,21.59090805053711,21.212120056152344,21.338382720947266,714591.0
+2013-09-25,21.212120056152344,21.338382720947266,21.085857391357422,21.148988723754883,443043.0
+2013-09-26,21.085857391357422,21.085857391357422,20.77020263671875,21.02272605895996,902715.0
+2013-09-29,20.9595947265625,21.085857391357422,20.833332061767578,21.02272605895996,596819.0
+2013-09-30,20.9595947265625,21.085857391357422,20.9595947265625,21.085857391357422,125001.0
+2013-10-01,20.9595947265625,21.59090805053711,20.9595947265625,21.401514053344727,748175.0
+2013-10-02,21.464645385742188,21.59090805053711,21.401514053344727,21.464645385742188,422714.0
+2013-10-03,21.464645385742188,21.71717071533203,21.401514053344727,21.71717071533203,797510.0
+2013-10-06,22.095958709716797,22.537878036499023,21.71717071533203,22.159090042114258,3478795.0
+2013-10-07,22.032827377319336,22.095958709716797,21.59090805053711,21.843433380126953,1067430.0
+2013-10-08,21.969696044921875,21.969696044921875,21.65403938293457,21.843433380126953,426690.0
+2013-10-09,21.71717071533203,21.843433380126953,21.65403938293457,21.71717071533203,246007.0
+2013-10-10,21.843433380126953,22.032827377319336,21.71717071533203,21.969696044921875,594148.0
+2013-10-13,21.969696044921875,21.969696044921875,21.969696044921875,21.969696044921875,0.0
+2013-10-20,22.28535270690918,23.61111068725586,22.22222137451172,23.358585357666016,1976051.0
+2013-10-21,23.358585357666016,23.358585357666016,23.04292869567871,23.295454025268555,1131150.0
+2013-10-22,23.295454025268555,23.67424201965332,23.04292869567871,23.232322692871094,1187296.0
+2013-10-23,23.295454025268555,24.179292678833008,23.232322692871094,23.800504684448242,2322902.0
+2013-10-24,23.800504684448242,24.43181800842285,23.800504684448242,24.30555534362793,798827.0
+2013-10-27,24.24242401123047,24.494949340820312,24.053030014038086,24.36868667602539,737058.0
+2013-10-28,24.30555534362793,24.30555534362793,23.67424201965332,23.926767349243164,678620.0
+2013-10-29,23.73737335205078,23.73737335205078,23.232322692871094,23.484848022460938,679819.0
+2013-10-30,23.61111068725586,25.126262664794922,23.295454025268555,25.126262664794922,2103848.0
+2013-10-31,24.93686866760254,25.252525329589844,24.93686866760254,24.93686866760254,1138243.0
+2013-11-03,25.06313133239746,25.126262664794922,24.43181800842285,24.873737335205078,397283.0
+2013-11-04,24.621212005615234,24.810606002807617,24.494949340820312,24.684343338012695,458868.0
+2013-11-05,24.558080673217773,25.69444465637207,24.558080673217773,25.252525329589844,3600601.0
+2013-11-06,25.18939208984375,26.199493408203125,25.126262664794922,26.199493408203125,2378562.0
+2013-11-07,26.199493408203125,26.51515007019043,26.010101318359375,26.199493408203125,7171235.0
+2013-11-10,26.26262664794922,26.26262664794922,25.7575740814209,25.883838653564453,676076.0
+2013-11-11,25.7575740814209,26.010101318359375,25.568180084228516,25.94696807861328,619527.0
+2013-11-12,25.883838653564453,26.199493408203125,25.441919326782227,25.505050659179688,1422219.0
+2013-11-13,25.505050659179688,25.568180084228516,24.93686866760254,25.06313133239746,1046239.0
+2013-11-14,25.0,25.18939208984375,24.30555534362793,24.43181800842285,2715275.0
+2013-11-17,24.43181800842285,24.621212005615234,23.800504684448242,23.926767349243164,2154005.0
+2013-11-18,23.863636016845703,24.24242401123047,23.800504684448242,23.926767349243164,1987937.0
+2013-11-19,23.863636016845703,24.30555534362793,23.863636016845703,24.116161346435547,1187456.0
+2013-11-20,24.179292678833008,24.179292678833008,23.800504684448242,23.989898681640625,996139.0
+2013-11-21,23.926767349243164,23.989898681640625,23.61111068725586,23.67424201965332,1099341.0
+2013-11-24,23.73737335205078,24.30555534362793,23.67424201965332,24.179292678833008,2304064.0
+2013-11-25,24.621212005615234,24.684343338012695,24.179292678833008,24.36868667602539,1899878.0
+2013-11-26,24.30555534362793,24.30555534362793,23.989898681640625,24.116161346435547,1203323.0
+2013-11-27,24.053030014038086,24.24242401123047,23.989898681640625,24.116161346435547,911997.0
+2013-11-28,24.116161346435547,24.36868667602539,24.116161346435547,24.30555534362793,1108633.0
+2013-12-01,24.30555534362793,24.684343338012695,24.30555534362793,24.684343338012695,1018767.0
+2013-12-02,24.684343338012695,25.252525329589844,24.43181800842285,25.06313133239746,2201999.0
+2013-12-03,25.0,25.06313133239746,24.494949340820312,24.684343338012695,753575.0
+2013-12-04,24.558080673217773,24.873737335205078,24.494949340820312,24.810606002807617,1163118.0
+2013-12-05,24.747474670410156,25.0,24.621212005615234,24.93686866760254,484140.0
+2013-12-08,25.06313133239746,25.126262664794922,24.873737335205078,25.06313133239746,966773.0
+2013-12-09,25.06313133239746,25.378786087036133,25.06313133239746,25.252525329589844,1329248.0
+2013-12-10,25.252525329589844,25.378786087036133,25.06313133239746,25.378786087036133,945347.0
+2013-12-11,25.315656661987305,25.378786087036133,25.0,25.126262664794922,612315.0
+2013-12-12,25.126262664794922,25.126262664794922,24.93686866760254,25.126262664794922,379721.0
+2013-12-15,25.126262664794922,25.315656661987305,24.93686866760254,25.252525329589844,772844.0
+2013-12-16,25.18939208984375,25.252525329589844,25.06313133239746,25.18939208984375,303164.0
+2013-12-17,25.252525329589844,25.252525329589844,25.0,25.126262664794922,1265859.0
+2013-12-18,25.126262664794922,25.126262664794922,25.0,25.06313133239746,490943.0
+2013-12-19,25.126262664794922,25.820707321166992,25.0,25.820707321166992,2008979.0
+2013-12-22,25.820707321166992,25.94696807861328,25.378786087036133,25.63131332397461,976415.0
+2013-12-23,25.63131332397461,25.820707321166992,25.441919326782227,25.7575740814209,929054.0
+2013-12-24,25.7575740814209,25.7575740814209,25.441919326782227,25.505050659179688,442788.0
+2013-12-25,25.378786087036133,25.568180084228516,25.315656661987305,25.441919326782227,211112.0
+2013-12-26,25.568180084228516,25.568180084228516,25.18939208984375,25.505050659179688,470256.0
+2013-12-29,25.441919326782227,25.568180084228516,25.252525329589844,25.441919326782227,266303.0
+2013-12-30,25.441919326782227,25.568180084228516,25.378786087036133,25.505050659179688,358690.0
+2013-12-31,25.378786087036133,25.7575740814209,25.315656661987305,25.7575740814209,483159.0
+2014-01-01,25.63131332397461,26.073232650756836,25.63131332397461,26.010101318359375,715011.0
+2014-01-02,26.4520206451416,26.893938064575195,26.199493408203125,26.893938064575195,2600007.0
+2014-01-05,26.893938064575195,27.2095947265625,26.893938064575195,27.083332061767578,746776.0
+2014-01-06,27.083332061767578,27.083332061767578,26.767675399780273,26.893938064575195,516865.0
+2014-01-07,26.957069396972656,26.957069396972656,26.26262664794922,26.51515007019043,1167902.0
+2014-01-08,26.4520206451416,26.51515007019043,26.010101318359375,26.4520206451416,942340.0
+2014-01-09,26.4520206451416,26.4520206451416,26.073232650756836,26.199493408203125,607834.0
+2014-01-12,26.199493408203125,26.199493408203125,25.94696807861328,26.199493408203125,654744.0
+2014-01-13,26.073232650756836,26.4520206451416,25.94696807861328,26.26262664794922,519170.0
+2014-01-14,26.51515007019043,26.767675399780273,26.388887405395508,26.57828140258789,904395.0
+2014-01-15,26.57828140258789,26.830808639526367,26.51515007019043,26.767675399780273,393841.0
+2014-01-16,26.767675399780273,26.893938064575195,26.4520206451416,26.893938064575195,472215.0
+2014-01-19,26.830808639526367,27.588382720947266,26.641414642333984,27.398988723754883,949221.0
+2014-01-20,27.462120056152344,27.77777671813965,27.335857391357422,27.77777671813965,411241.0
+2014-01-21,27.77777671813965,27.77777671813965,27.27272605895996,27.462120056152344,636072.0
+2014-01-22,27.462120056152344,28.219696044921875,27.398988723754883,27.77777671813965,1502577.0
+2014-01-23,27.77777671813965,27.77777671813965,27.14646339416504,27.14646339416504,788380.0
+2014-01-26,26.51515007019043,29.22979736328125,26.4520206451416,28.851009368896484,4670922.0
+2014-01-27,28.851009368896484,29.7979793548584,28.59848403930664,28.977272033691406,1915196.0
+2014-01-28,29.482322692871094,29.482322692871094,28.724746704101562,28.787878036499023,775912.0
+2014-01-29,29.040403366088867,29.22979736328125,28.724746704101562,28.851009368896484,413303.0
+2014-01-30,28.6616153717041,29.040403366088867,28.53535270690918,28.59848403930664,416007.0
+2014-02-02,28.59848403930664,28.787878036499023,28.409090042114258,28.59848403930664,538815.0
+2014-02-03,28.409090042114258,28.59848403930664,28.093433380126953,28.156564712524414,781376.0
+2014-02-04,28.093433380126953,28.093433380126953,27.525251388549805,27.77777671813965,879918.0
+2014-02-05,27.96717071533203,28.093433380126953,27.77777671813965,27.96717071533203,388078.0
+2014-02-06,27.96717071533203,28.282827377319336,27.90403938293457,28.156564712524414,647491.0
+2014-02-09,28.409090042114258,28.59848403930664,27.525251388549805,27.588382720947266,1540169.0
+2014-02-10,27.714645385742188,27.84090805053711,27.588382720947266,27.77777671813965,702109.0
+2014-02-11,27.714645385742188,27.84090805053711,27.588382720947266,27.84090805053711,526554.0
+2014-02-12,27.84090805053711,28.030302047729492,27.77777671813965,27.84090805053711,740184.0
+2014-02-13,27.90403938293457,27.90403938293457,27.651514053344727,27.84090805053711,864452.0
+2014-02-16,27.84090805053711,27.96717071533203,27.651514053344727,27.84090805053711,564304.0
+2014-02-17,27.84090805053711,28.030302047729492,27.714645385742188,27.90403938293457,688194.0
+2014-02-18,27.77777671813965,28.156564712524414,27.714645385742188,27.90403938293457,2102297.0
+2014-02-19,27.77777671813965,27.84090805053711,27.588382720947266,27.714645385742188,907307.0
+2014-02-20,27.714645385742188,27.90403938293457,27.525251388549805,27.77777671813965,1126393.0
+2014-02-23,27.77777671813965,27.90403938293457,27.588382720947266,27.651514053344727,1456545.0
+2014-02-24,27.651514053344727,27.84090805053711,27.588382720947266,27.714645385742188,942750.0
+2014-02-25,27.714645385742188,27.77777671813965,27.651514053344727,27.77777671813965,639267.0
+2014-02-26,27.335857391357422,27.335857391357422,27.083332061767578,27.27272605895996,1972616.0
+2014-02-27,27.335857391357422,27.651514053344727,27.27272605895996,27.335857391357422,2742273.0
+2014-03-02,27.525251388549805,27.525251388549805,26.957069396972656,27.083332061767578,1452912.0
+2014-03-03,26.893938064575195,27.14646339416504,26.641414642333984,26.704544067382812,1066822.0
+2014-03-04,26.704544067382812,27.02020263671875,26.57828140258789,26.704544067382812,1300609.0
+2014-03-05,26.767675399780273,27.083332061767578,26.51515007019043,27.083332061767578,1687056.0
+2014-03-06,27.083332061767578,27.083332061767578,26.704544067382812,26.893938064575195,1078130.0
+2014-03-09,26.957069396972656,27.525251388549805,26.767675399780273,27.14646339416504,1245917.0
+2014-03-10,27.14646339416504,27.14646339416504,26.957069396972656,27.02020263671875,795936.0
+2014-03-11,27.02020263671875,27.14646339416504,26.957069396972656,27.02020263671875,555782.0
+2014-03-12,27.02020263671875,27.462120056152344,26.830808639526367,27.398988723754883,841785.0
+2014-03-13,27.525251388549805,27.651514053344727,27.14646339416504,27.27272605895996,1263827.0
+2014-03-16,27.2095947265625,27.335857391357422,26.957069396972656,27.14646339416504,632155.0
+2014-03-17,27.083332061767578,27.083332061767578,26.767675399780273,26.830808639526367,1087271.0
+2014-03-18,26.893938064575195,26.957069396972656,26.57828140258789,26.641414642333984,583045.0
+2014-03-19,26.641414642333984,26.830808639526367,26.51515007019043,26.767675399780273,379892.0
+2014-03-20,26.704544067382812,26.704544067382812,26.4520206451416,26.51515007019043,686538.0
+2014-03-23,26.51515007019043,26.57828140258789,26.199493408203125,26.51515007019043,1529371.0
+2014-03-24,26.57828140258789,26.830808639526367,26.57828140258789,26.767675399780273,676984.0
+2014-03-25,26.830808639526367,27.2095947265625,26.830808639526367,27.083332061767578,960116.0
+2014-03-26,27.14646339416504,27.27272605895996,27.02020263671875,27.14646339416504,1064362.0
+2014-03-27,27.083332061767578,27.14646339416504,26.830808639526367,26.957069396972656,833480.0
+2014-03-30,26.893938064575195,27.02020263671875,26.830808639526367,26.957069396972656,1001571.0
+2014-03-31,27.02020263671875,27.083332061767578,26.767675399780273,26.893938064575195,1216979.0
+2014-04-01,26.957069396972656,26.957069396972656,26.388887405395508,26.51515007019043,3390822.0
+2014-04-02,26.51515007019043,26.641414642333984,26.4520206451416,26.51515007019043,778867.0
+2014-04-03,26.57828140258789,26.704544067382812,26.4520206451416,26.57828140258789,1878464.0
+2014-04-06,26.388887405395508,26.51515007019043,25.820707321166992,25.94696807861328,2945280.0
+2014-04-07,25.94696807861328,26.136362075805664,25.69444465637207,26.073232650756836,1224386.0
+2014-04-08,26.073232650756836,26.073232650756836,25.69444465637207,25.69444465637207,2459430.0
+2014-04-09,25.69444465637207,25.883838653564453,25.568180084228516,25.63131332397461,1911670.0
+2014-04-10,25.69444465637207,25.69444465637207,25.378786087036133,25.568180084228516,1417638.0
+2014-04-13,25.568180084228516,25.568180084228516,25.252525329589844,25.505050659179688,1434530.0
+2014-04-14,25.441919326782227,25.63131332397461,25.378786087036133,25.441919326782227,1203656.0
+2014-04-15,25.505050659179688,26.136362075805664,25.505050659179688,26.136362075805664,1263699.0
+2014-04-16,26.136362075805664,26.199493408203125,25.883838653564453,26.073232650756836,1199110.0
+2014-04-17,26.073232650756836,26.199493408203125,26.010101318359375,26.136362075805664,1092793.0
+2014-04-20,26.199493408203125,26.51515007019043,26.136362075805664,26.4520206451416,1843340.0
+2014-04-21,26.57828140258789,26.641414642333984,26.4520206451416,26.57828140258789,1176365.0
+2014-04-22,26.57828140258789,26.893938064575195,26.57828140258789,26.830808639526367,1339305.0
+2014-04-23,26.893938064575195,27.083332061767578,26.704544067382812,26.893938064575195,1673210.0
+2014-04-24,26.957069396972656,27.02020263671875,26.830808639526367,26.893938064575195,706144.0
+2014-04-27,26.893938064575195,26.957069396972656,26.641414642333984,26.704544067382812,812186.0
+2014-04-28,26.704544067382812,27.2095947265625,26.704544067382812,27.083332061767578,1897555.0
+2014-04-29,27.083332061767578,27.651514053344727,26.957069396972656,27.2095947265625,2264156.0
+2014-04-30,27.398988723754883,27.77777671813965,27.27272605895996,27.651514053344727,2607862.0
+2014-05-01,27.77777671813965,27.77777671813965,27.525251388549805,27.714645385742188,1611292.0
+2014-05-04,27.77777671813965,28.030302047729492,27.525251388549805,27.588382720947266,1237550.0
+2014-05-05,27.588382720947266,27.651514053344727,27.27272605895996,27.335857391357422,1197846.0
+2014-05-06,27.335857391357422,27.462120056152344,27.14646339416504,27.27272605895996,845816.0
+2014-05-07,27.2095947265625,27.588382720947266,27.02020263671875,27.525251388549805,529516.0
+2014-05-08,27.588382720947266,27.84090805053711,27.462120056152344,27.588382720947266,762189.0
+2014-05-11,27.588382720947266,27.651514053344727,27.27272605895996,27.651514053344727,786378.0
+2014-05-12,27.77777671813965,27.77777671813965,27.462120056152344,27.588382720947266,1732672.0
+2014-05-13,27.714645385742188,27.84090805053711,27.525251388549805,27.77777671813965,1963364.0
+2014-05-14,27.84090805053711,27.90403938293457,27.651514053344727,27.84090805053711,949457.0
+2014-05-15,27.77777671813965,27.77777671813965,27.588382720947266,27.651514053344727,1083753.0
+2014-05-18,27.714645385742188,27.714645385742188,27.462120056152344,27.525251388549805,893353.0
+2014-05-19,27.398988723754883,27.462120056152344,27.02020263671875,27.14646339416504,1400452.0
+2014-05-20,27.083332061767578,27.335857391357422,26.957069396972656,27.083332061767578,1021250.0
+2014-05-21,27.083332061767578,27.462120056152344,26.830808639526367,27.398988723754883,1452936.0
+2014-05-22,27.398988723754883,27.462120056152344,27.02020263671875,27.083332061767578,1901675.0
+2014-05-25,26.893938064575195,27.02020263671875,26.767675399780273,26.957069396972656,3104012.0
+2014-05-26,27.02020263671875,27.335857391357422,26.957069396972656,27.2095947265625,3812509.0
+2014-05-27,27.27272605895996,27.462120056152344,27.14646339416504,27.335857391357422,2754078.0
+2014-05-28,27.335857391357422,27.398988723754883,27.2095947265625,27.398988723754883,1413208.0
+2014-05-29,27.27272605895996,27.588382720947266,27.2095947265625,27.27272605895996,2125458.0
+2014-06-01,27.335857391357422,27.398988723754883,27.083332061767578,27.2095947265625,1775882.0
+2014-06-02,27.27272605895996,27.335857391357422,27.083332061767578,27.335857391357422,1436661.0
+2014-06-03,27.651514053344727,27.90403938293457,27.462120056152344,27.588382720947266,3260458.0
+2014-06-04,27.651514053344727,27.714645385742188,27.588382720947266,27.651514053344727,1287803.0
+2014-06-05,27.651514053344727,27.84090805053711,27.525251388549805,27.77777671813965,1590233.0
+2014-06-08,27.96717071533203,28.724746704101562,27.96717071533203,28.345958709716797,4689259.0
+2014-06-09,28.53535270690918,28.724746704101562,28.219696044921875,28.59848403930664,1869276.0
+2014-06-10,28.53535270690918,28.53535270690918,28.345958709716797,28.345958709716797,753966.0
+2014-06-11,28.345958709716797,28.345958709716797,27.96717071533203,28.219696044921875,1978186.0
+2014-06-12,28.156564712524414,28.282827377319336,27.84090805053711,28.030302047729492,724711.0
+2014-06-15,27.90403938293457,27.90403938293457,27.651514053344727,27.77777671813965,634490.0
+2014-06-16,27.90403938293457,27.90403938293457,27.651514053344727,27.77777671813965,634490.0
+2014-06-17,27.335857391357422,28.030302047729492,27.14646339416504,27.96717071533203,1415085.0
+2014-06-18,28.030302047729492,28.409090042114258,27.96717071533203,28.030302047729492,1405019.0
+2014-06-19,28.156564712524414,28.409090042114258,27.90403938293457,28.282827377319336,1170349.0
+2014-06-22,28.345958709716797,28.47222137451172,28.093433380126953,28.345958709716797,795787.0
+2014-06-23,28.282827377319336,28.282827377319336,27.651514053344727,27.96717071533203,1202051.0
+2014-06-24,27.90403938293457,28.156564712524414,27.588382720947266,28.093433380126953,1073185.0
+2014-06-25,28.156564712524414,28.219696044921875,27.90403938293457,28.030302047729492,630710.0
+2014-06-26,28.030302047729492,28.409090042114258,28.030302047729492,28.345958709716797,767813.0
+2014-06-29,28.282827377319336,28.6616153717041,28.093433380126953,28.093433380126953,715247.0
+2014-06-30,28.156564712524414,28.219696044921875,27.84090805053711,28.030302047729492,1144734.0
+2014-07-01,27.651514053344727,27.651514053344727,27.2095947265625,27.398988723754883,1107627.0
+2014-07-02,27.398988723754883,27.651514053344727,27.335857391357422,27.398988723754883,957295.0
+2014-07-03,27.525251388549805,27.525251388549805,27.27272605895996,27.462120056152344,493317.0
+2014-07-06,29.356060028076172,29.7979793548584,28.851009368896484,29.103534698486328,3563195.0
+2014-07-07,29.16666603088379,29.16666603088379,28.914140701293945,29.103534698486328,811703.0
+2014-07-08,29.040403366088867,29.103534698486328,28.851009368896484,29.040403366088867,1090816.0
+2014-07-09,29.040403366088867,29.671716690063477,28.977272033691406,29.608585357666016,2384623.0
+2014-07-10,29.7979793548584,30.934343338012695,29.7979793548584,30.55555534362793,5049104.0
+2014-07-13,30.68181800842285,31.31313133239746,30.49242401123047,30.49242401123047,1231358.0
+2014-07-14,30.55555534362793,30.934343338012695,30.176767349243164,30.55555534362793,1303703.0
+2014-07-15,30.61868667602539,30.808080673217773,30.303030014038086,30.303030014038086,467560.0
+2014-07-16,30.239898681640625,30.934343338012695,30.239898681640625,30.61868667602539,1261400.0
+2014-07-17,30.49242401123047,30.744949340820312,29.98737335205078,30.113636016845703,1081336.0
+2014-07-20,29.98737335205078,30.49242401123047,29.92424201965332,30.303030014038086,564726.0
+2014-07-21,30.49242401123047,30.744949340820312,30.366161346435547,30.49242401123047,423183.0
+2014-07-22,31.25,32.03914260864258,31.060606002807617,31.18686866760254,4021595.0
+2014-07-23,31.43939208984375,32.51262664794922,31.25,32.03914260864258,4039310.0
+2014-07-24,32.19696807861328,33.4595947265625,31.72348403930664,33.30176544189453,3875327.0
+2014-08-03,32.82828140258789,34.09090805053711,32.67045211791992,33.61742401123047,2005332.0
+2014-08-04,33.77525329589844,33.93307876586914,33.14393997192383,33.4595947265625,894039.0
+2014-08-05,33.30176544189453,33.77525329589844,33.14393997192383,33.77525329589844,1334250.0
+2014-08-06,33.4595947265625,34.88005065917969,33.30176544189453,34.88005065917969,1882688.0
+2014-08-07,34.88005065917969,35.35353469848633,34.56439208984375,34.72222137451172,856787.0
+2014-08-10,34.72222137451172,34.88005065917969,34.40656661987305,34.72222137451172,457654.0
+2014-08-11,34.56439208984375,35.03787612915039,34.24873733520508,34.24873733520508,718030.0
+2014-08-12,34.09090805053711,34.72222137451172,33.93307876586914,34.56439208984375,658418.0
+2014-08-13,34.56439208984375,34.72222137451172,34.09090805053711,34.09090805053711,630601.0
+2014-08-14,34.24873733520508,34.40656661987305,33.77525329589844,33.93307876586914,595802.0
+2014-08-17,33.93307876586914,34.24873733520508,33.61742401123047,33.77525329589844,757590.0
+2014-08-18,33.77525329589844,34.09090805053711,33.4595947265625,33.77525329589844,475085.0
+2014-08-19,33.77525329589844,34.24873733520508,33.61742401123047,34.09090805053711,387901.0
+2014-08-20,34.24873733520508,34.56439208984375,34.09090805053711,34.24873733520508,568578.0
+2014-08-21,34.24873733520508,34.40656661987305,33.77525329589844,33.77525329589844,402180.0
+2014-08-24,33.93307876586914,34.24873733520508,33.77525329589844,34.24873733520508,394772.0
+2014-08-25,34.24873733520508,35.669189453125,33.30176544189453,34.24873733520508,3763324.0
+2014-08-26,34.40656661987305,34.88005065917969,34.09090805053711,34.72222137451172,945996.0
+2014-08-27,35.35353469848633,35.35353469848633,34.40656661987305,34.72222137451172,1776964.0
+2014-08-28,34.72222137451172,35.35353469848633,34.56439208984375,35.03787612915039,2100740.0
+2014-08-31,35.19570541381836,35.19570541381836,34.40656661987305,34.56439208984375,1325375.0
+2014-09-01,34.40656661987305,34.56439208984375,34.24873733520508,34.56439208984375,293768.0
+2014-09-02,34.56439208984375,34.56439208984375,33.93307876586914,34.09090805053711,1233166.0
+2014-09-03,33.93307876586914,34.40656661987305,33.93307876586914,34.24873733520508,1279740.0
+2014-09-04,35.35353469848633,37.56312942504883,35.35353469848633,37.56312942504883,6664808.0
+2014-09-07,38.510101318359375,38.983585357666016,37.405303955078125,37.7209587097168,4433476.0
+2014-09-08,37.7209587097168,38.036617279052734,37.247474670410156,37.7209587097168,1109438.0
+2014-09-09,37.878787994384766,38.036617279052734,37.405303955078125,37.405303955078125,815603.0
+2014-09-10,37.405303955078125,37.56312942504883,37.247474670410156,37.247474670410156,667370.0
+2014-09-11,37.247474670410156,37.247474670410156,36.45833206176758,36.773990631103516,796208.0
+2014-09-14,36.93181610107422,38.036617279052734,36.773990631103516,37.405303955078125,1776324.0
+2014-09-15,37.56312942504883,38.19444274902344,36.93181610107422,36.93181610107422,1992367.0
+2014-09-16,37.08964538574219,37.247474670410156,35.98484802246094,36.142677307128906,1729891.0
+2014-09-17,36.300506591796875,37.08964538574219,35.98484802246094,36.93181610107422,986534.0
+2014-09-18,37.08964538574219,37.247474670410156,36.45833206176758,36.61616134643555,592767.0
+2014-09-21,36.61616134643555,36.773990631103516,36.142677307128906,36.61616134643555,729671.0
+2014-09-22,36.142677307128906,36.300506591796875,35.5113639831543,36.142677307128906,1055078.0
+2014-09-24,35.82701873779297,36.300506591796875,35.35353469848633,36.300506591796875,1044090.0
+2014-09-25,36.300506591796875,36.773990631103516,35.35353469848633,36.45833206176758,954122.0
+2014-09-28,36.61616134643555,37.405303955078125,36.142677307128906,37.247474670410156,933454.0
+2014-09-29,37.247474670410156,37.56312942504883,36.773990631103516,37.08964538574219,451337.0
+2014-09-30,37.247474670410156,37.878787994384766,37.247474670410156,37.7209587097168,1786856.0
+2014-10-01,37.08964538574219,37.405303955078125,36.61616134643555,36.61616134643555,1550579.0
+2014-10-02,36.61616134643555,37.247474670410156,36.300506591796875,36.93181610107422,1777650.0
+2014-10-12,36.61616134643555,36.773990631103516,34.09090805053711,35.03787612915039,2299649.0
+2014-10-13,35.03787612915039,36.773990631103516,35.03787612915039,36.773990631103516,1367991.0
+2014-10-14,36.300506591796875,36.45833206176758,35.669189453125,36.142677307128906,812734.0
+2014-10-15,35.82701873779297,36.142677307128906,34.56439208984375,35.35353469848633,1652796.0
+2014-10-16,34.72222137451172,35.03787612915039,32.82828140258789,33.61742401123047,2089787.0
+2014-10-19,34.72222137451172,34.72222137451172,33.77525329589844,34.40656661987305,944062.0
+2014-10-20,34.72222137451172,35.03787612915039,33.4595947265625,34.88005065917969,1600557.0
+2014-10-21,34.72222137451172,35.5113639831543,34.56439208984375,35.35353469848633,691194.0
+2014-10-22,35.669189453125,35.98484802246094,34.72222137451172,35.19570541381836,1467935.0
+2014-10-23,34.56439208984375,35.03787612915039,34.09090805053711,34.88005065917969,591087.0
+2014-10-26,34.88005065917969,35.35353469848633,34.56439208984375,34.56439208984375,986974.0
+2014-10-27,34.88005065917969,35.03787612915039,34.09090805053711,34.24873733520508,1535906.0
+2014-10-28,34.24873733520508,34.40656661987305,33.93307876586914,34.09090805053711,481014.0
+2014-10-29,34.24873733520508,34.56439208984375,34.24873733520508,34.24873733520508,433794.0
+2014-10-30,34.24873733520508,34.24873733520508,33.61742401123047,34.09090805053711,533652.0
+2014-11-02,34.40656661987305,34.72222137451172,34.09090805053711,34.56439208984375,547864.0
+2014-11-03,34.24873733520508,34.88005065917969,34.09090805053711,34.56439208984375,918857.0
+2014-11-04,34.09090805053711,34.40656661987305,32.98611068725586,32.98611068725586,1921442.0
+2014-11-05,32.98611068725586,33.4595947265625,32.82828140258789,33.30176544189453,627660.0
+2014-11-06,33.4595947265625,33.93307876586914,33.14393997192383,33.77525329589844,389858.0
+2014-11-09,33.61742401123047,33.77525329589844,33.14393997192383,33.4595947265625,287882.0
+2014-11-10,33.4595947265625,33.93307876586914,33.30176544189453,33.77525329589844,714873.0
+2014-11-11,33.77525329589844,34.09090805053711,33.30176544189453,33.30176544189453,559262.0
+2014-11-12,33.4595947265625,33.93307876586914,33.30176544189453,33.93307876586914,569099.0
+2014-11-13,33.4595947265625,33.93307876586914,33.4595947265625,33.93307876586914,336893.0
+2014-11-16,33.61742401123047,33.61742401123047,32.51262664794922,32.67045211791992,823016.0
+2014-11-17,32.82828140258789,32.82828140258789,31.25,32.19696807861328,630672.0
+2014-11-18,31.72348403930664,33.61742401123047,31.72348403930664,33.4595947265625,716387.0
+2014-11-19,33.4595947265625,33.61742401123047,32.98611068725586,33.30176544189453,500800.0
+2014-11-20,33.30176544189453,33.30176544189453,32.98611068725586,33.14393997192383,89177.0
+2014-11-23,33.4595947265625,33.77525329589844,33.30176544189453,33.4595947265625,335035.0
+2014-11-24,33.77525329589844,33.77525329589844,32.82828140258789,32.82828140258789,339449.0
+2014-11-25,32.98611068725586,32.98611068725586,32.03914260864258,32.51262664794922,323962.0
+2014-11-26,32.51262664794922,33.4595947265625,31.88131332397461,32.67045211791992,932812.0
+2014-11-27,32.82828140258789,32.82828140258789,31.565656661987305,32.51262664794922,1129377.0
+2014-11-30,30.808080673217773,31.31313133239746,29.7979793548584,30.303030014038086,746418.0
+2014-12-01,29.356060028076172,29.356060028076172,29.356060028076172,29.356060028076172,5320969.0
+2014-12-02,29.482322692871094,29.482322692871094,29.482322692871094,29.482322692871094,3544519.0
+2014-12-03,29.608585357666016,29.608585357666016,29.608585357666016,29.608585357666016,2947824.0
+2014-12-04,30.113636016845703,30.113636016845703,30.113636016845703,30.113636016845703,2996928.0
+2014-12-07,30.113636016845703,30.366161346435547,29.98737335205078,30.303030014038086,933078.0
+2014-12-08,30.113636016845703,30.934343338012695,30.050504684448242,30.303030014038086,1093310.0
+2014-12-09,30.050504684448242,30.050504684448242,29.356060028076172,30.050504684448242,919093.0
+2014-12-10,30.050504684448242,30.49242401123047,29.608585357666016,29.98737335205078,1303529.0
+2014-12-11,29.545454025268555,29.734848022460938,28.914140701293945,29.16666603088379,1333710.0
+2014-12-14,28.093433380126953,28.093433380126953,26.893938064575195,26.893938064575195,1060215.0
+2014-12-15,27.14646339416504,27.27272605895996,24.747474670410156,25.126262664794922,1758523.0
+2014-12-16,24.494949340820312,24.494949340820312,22.664140701293945,23.04292869567871,2603354.0
+2014-12-17,23.421716690063477,24.116161346435547,22.537878036499023,23.67424201965332,4224076.0
+2014-12-18,26.073232650756836,26.073232650756836,25.441919326782227,26.073232650756836,1724115.0
+2014-12-21,27.77777671813965,28.6616153717041,26.51515007019043,28.282827377319336,1942703.0
+2014-12-22,28.282827377319336,28.47222137451172,27.335857391357422,28.093433380126953,1038163.0
+2014-12-23,27.96717071533203,28.030302047729492,27.462120056152344,27.714645385742188,1201688.0
+2014-12-24,27.84090805053711,28.6616153717041,27.77777671813965,27.96717071533203,1417781.0
+2014-12-25,27.90403938293457,28.345958709716797,27.2095947265625,27.90403938293457,1260639.0
+2014-12-28,27.96717071533203,28.156564712524414,27.651514053344727,27.84090805053711,1596858.0
+2014-12-29,27.84090805053711,28.030302047729492,27.398988723754883,27.525251388549805,2577194.0
+2014-12-30,26.51515007019043,26.51515007019043,25.252525329589844,25.505050659179688,2360812.0
+2014-12-31,25.883838653564453,25.94696807861328,24.179292678833008,25.505050659179688,2732428.0
+2015-01-01,25.568180084228516,26.704544067382812,25.0,26.51515007019043,1385846.0
+2015-01-04,27.90403938293457,28.282827377319336,26.830808639526367,26.830808639526367,3968990.0
+2015-01-05,26.26262664794922,26.704544067382812,26.010101318359375,26.010101318359375,1279910.0
+2015-01-06,25.0,26.199493408203125,24.43181800842285,26.199493408203125,3042786.0
+2015-01-07,25.883838653564453,26.641414642333984,25.315656661987305,26.199493408203125,3296326.0
+2015-01-08,26.57828140258789,26.830808639526367,26.073232650756836,26.325756072998047,1952889.0
+2015-01-11,26.325756072998047,26.51515007019043,25.820707321166992,26.136362075805664,1889910.0
+2015-01-12,25.883838653564453,26.325756072998047,25.820707321166992,25.820707321166992,1605433.0
+2015-01-13,25.252525329589844,25.94696807861328,25.18939208984375,25.94696807861328,1828289.0
+2015-01-14,26.136362075805664,26.957069396972656,25.883838653564453,26.893938064575195,2871380.0
+2015-01-15,27.02020263671875,27.083332061767578,26.57828140258789,26.57828140258789,2903321.0
+2015-01-18,26.704544067382812,27.588382720947266,26.51515007019043,27.525251388549805,2830709.0
+2015-01-19,27.462120056152344,27.462120056152344,27.083332061767578,27.14646339416504,935001.0
+2015-01-20,27.02020263671875,27.335857391357422,26.893938064575195,27.27272605895996,775768.0
+2015-01-21,27.27272605895996,27.27272605895996,26.57828140258789,26.57828140258789,1021833.0
+2015-01-22,26.51515007019043,27.462120056152344,26.51515007019043,27.462120056152344,1098150.0
+2015-01-26,27.651514053344727,27.77777671813965,27.335857391357422,27.398988723754883,1757691.0
+2015-01-27,27.462120056152344,28.977272033691406,27.398988723754883,28.851009368896484,3608784.0
+2015-01-28,28.977272033691406,30.61868667602539,28.977272033691406,29.98737335205078,3095269.0
+2015-01-29,29.98737335205078,30.113636016845703,29.545454025268555,29.671716690063477,1612562.0
+2015-02-01,31.88131332397461,32.51262664794922,31.060606002807617,31.25,3979546.0
+2015-02-02,30.871212005615234,31.31313133239746,29.98737335205078,30.934343338012695,3445497.0
+2015-02-03,31.31313133239746,32.51262664794922,31.18686866760254,31.502525329589844,3069291.0
+2015-02-04,31.72348403930664,32.19696807861328,31.25,31.376262664794922,1707803.0
+2015-02-05,31.123737335205078,31.88131332397461,30.808080673217773,31.88131332397461,1235478.0
+2015-02-08,32.19696807861328,32.67045211791992,31.88131332397461,32.19696807861328,2618454.0
+2015-02-09,32.51262664794922,32.51262664794922,31.502525329589844,31.72348403930664,1435477.0
+2015-02-10,31.72348403930664,31.88131332397461,30.808080673217773,31.123737335205078,2103336.0
+2015-02-11,30.871212005615234,30.997474670410156,30.113636016845703,30.176767349243164,1584567.0
+2015-02-12,30.303030014038086,30.808080673217773,30.303030014038086,30.61868667602539,872205.0
+2015-02-15,31.25,31.376262664794922,30.68181800842285,30.808080673217773,2963109.0
+2015-02-16,30.808080673217773,30.934343338012695,30.55555534362793,30.68181800842285,898742.0
+2015-02-17,30.744949340820312,31.123737335205078,30.303030014038086,30.366161346435547,1636327.0
+2015-02-18,30.366161346435547,30.61868667602539,30.050504684448242,30.303030014038086,592606.0
+2015-02-19,30.239898681640625,30.239898681640625,29.29292869567871,29.419191360473633,3159245.0
+2015-02-22,29.608585357666016,29.671716690063477,29.419191360473633,29.419191360473633,1328410.0
+2015-02-23,29.482322692871094,29.482322692871094,28.47222137451172,28.53535270690918,1944212.0
+2015-02-24,28.724746704101562,29.16666603088379,28.59848403930664,29.09090805053711,1595948.0
+2015-02-25,29.103534698486328,29.671716690063477,28.914140701293945,29.330808639526367,820388.0
+2015-02-26,29.734848022460938,29.98737335205078,29.608585357666016,29.684343338012695,1952994.0
+2015-03-01,29.86111068725586,29.92424201965332,29.671716690063477,29.72222137451172,918720.0
+2015-03-02,29.734848022460938,29.98737335205078,29.671716690063477,29.86111068725586,1371569.0
+2015-03-03,29.86111068725586,30.429292678833008,29.7979793548584,30.41666603088379,1263523.0
+2015-03-04,30.49242401123047,30.55555534362793,30.176767349243164,30.246212005615234,875299.0
+2015-03-05,30.239898681640625,30.49242401123047,30.239898681640625,30.372474670410156,709372.0
+2015-03-08,30.429292678833008,30.744949340820312,29.86111068725586,30.675504684448242,1768412.0
+2015-03-09,30.808080673217773,31.565656661987305,30.744949340820312,31.09217071533203,3306248.0
+2015-03-10,31.123737335205078,31.18686866760254,30.808080673217773,30.9595947265625,1856595.0
+2015-03-11,30.871212005615234,30.997474670410156,30.68181800842285,30.89646339416504,1473283.0
+2015-03-12,30.997474670410156,31.88131332397461,30.871212005615234,31.553030014038086,1709935.0
+2015-03-15,31.31313133239746,31.43939208984375,30.997474670410156,31.18055534362793,1564578.0
+2015-03-16,31.25,31.25,30.49242401123047,30.599746704101562,1527424.0
+2015-03-17,30.366161346435547,30.68181800842285,29.98737335205078,30.315656661987305,1242101.0
+2015-03-18,30.050504684448242,30.050504684448242,28.409090042114258,29.608585357666016,1655715.0
+2015-03-19,29.92424201965332,30.050504684448242,29.040403366088867,29.356060028076172,1268741.0
+2015-03-22,29.608585357666016,29.608585357666016,29.16666603088379,29.545454025268555,756081.0
+2015-03-23,29.482322692871094,29.734848022460938,29.356060028076172,29.671716690063477,602430.0
+2015-03-24,29.356060028076172,29.545454025268555,28.851009368896484,28.977272033691406,1476322.0
+2015-03-25,28.6616153717041,28.6616153717041,26.641414642333984,26.767675399780273,2703449.0
+2015-03-26,25.126262664794922,27.651514053344727,25.06313133239746,27.651514053344727,1722723.0
+2015-03-29,27.84090805053711,27.90403938293457,27.335857391357422,27.398988723754883,1178849.0
+2015-03-30,27.398988723754883,27.77777671813965,27.14646339416504,27.14646339416504,833025.0
+2015-03-31,27.27272605895996,27.27272605895996,26.136362075805664,26.199493408203125,2262386.0
+2015-04-01,26.136362075805664,26.26262664794922,25.505050659179688,25.883838653564453,2042561.0
+2015-04-02,26.073232650756836,26.767675399780273,25.94696807861328,26.199493408203125,1967790.0
+2015-04-05,25.883838653564453,26.388887405395508,25.315656661987305,25.94696807861328,1496648.0
+2015-04-06,26.199493408203125,27.02020263671875,26.199493408203125,26.57828140258789,1370443.0
+2015-04-07,26.830808639526367,27.462120056152344,26.830808639526367,27.335857391357422,990940.0
+2015-04-08,27.398988723754883,28.914140701293945,27.398988723754883,28.345958709716797,2621562.0
+2015-04-09,28.219696044921875,28.59848403930664,28.219696044921875,28.53535270690918,768347.0
+2015-04-12,28.59848403930664,28.914140701293945,28.53535270690918,28.53535270690918,825037.0
+2015-04-13,28.47222137451172,30.61868667602539,28.47222137451172,29.29292869567871,1923657.0
+2015-04-14,29.040403366088867,30.303030014038086,29.040403366088867,30.050504684448242,1812636.0
+2015-04-15,30.176767349243164,30.68181800842285,30.176767349243164,30.61868667602539,1450074.0
+2015-04-16,30.68181800842285,32.82828140258789,30.68181800842285,32.51262664794922,5892247.0
+2015-04-19,33.14393997192383,35.35353469848633,32.51262664794922,35.19570541381836,4154554.0
+2015-04-20,34.72222137451172,35.03787612915039,33.4595947265625,33.4595947265625,1647770.0
+2015-04-21,32.98611068725586,34.72222137451172,32.82828140258789,33.77525329589844,1276198.0
+2015-04-22,34.40656661987305,34.72222137451172,33.93307876586914,34.24873733520508,2133910.0
+2015-04-23,34.09090805053711,35.35353469848633,33.93307876586914,34.88005065917969,2145271.0
+2015-04-26,35.19570541381836,36.93181610107422,35.03787612915039,36.60353469848633,2078125.0
+2015-04-27,36.300506591796875,37.878787994384766,35.669189453125,37.68307876586914,3798245.0
+2015-04-28,37.247474670410156,37.7209587097168,37.08964538574219,37.56312942504883,2376198.0
+2015-04-29,37.878787994384766,37.878787994384766,36.300506591796875,36.90656661987305,2768595.0
+2015-04-30,36.773990631103516,38.036617279052734,36.45833206176758,37.34217071533203,3100394.0
+2015-05-03,37.247474670410156,37.7209587097168,35.98484802246094,36.26262664794922,1743450.0
+2015-05-04,35.98484802246094,36.61616134643555,35.669189453125,36.047977447509766,2249200.0
+2015-05-05,36.300506591796875,36.45833206176758,35.03787612915039,35.13257598876953,2025075.0
+2015-05-06,34.88005065917969,36.93181610107422,34.88005065917969,36.534088134765625,2690538.0
+2015-05-07,36.300506591796875,36.45833206176758,35.98484802246094,36.199493408203125,1028134.0
+2015-05-10,36.45833206176758,36.61616134643555,35.98484802246094,36.09217071533203,341226.0
+2015-05-11,36.142677307128906,36.142677307128906,34.56439208984375,34.797977447509766,810078.0
+2015-05-12,34.72222137451172,36.142677307128906,34.56439208984375,35.4040412902832,1009836.0
+2015-05-13,35.669189453125,35.98484802246094,34.72222137451172,35.79545211791992,2439139.0
+2015-05-14,35.669189453125,36.300506591796875,35.35353469848633,35.90277862548828,1137109.0
+2015-05-17,35.98484802246094,36.93181610107422,35.82701873779297,36.780303955078125,1076991.0
+2015-05-18,36.61616134643555,37.56312942504883,35.98484802246094,37.23484802246094,1346791.0
+2015-05-19,37.08964538574219,37.405303955078125,36.773990631103516,37.19065475463867,667418.0
+2015-05-20,37.08964538574219,37.08964538574219,36.142677307128906,36.351009368896484,764468.0
+2015-05-21,36.300506591796875,36.93181610107422,36.142677307128906,36.84974670410156,675184.0
+2015-05-24,36.61616134643555,36.773990631103516,35.35353469848633,35.732322692871094,1555722.0
+2015-05-25,35.669189453125,36.61616134643555,35.669189453125,36.17424011230469,943704.0
+2015-05-26,36.142677307128906,36.61616134643555,36.142677307128906,36.52146530151367,490902.0
+2015-05-27,36.773990631103516,36.93181610107422,36.142677307128906,36.55934143066406,462803.0
+2015-05-28,36.61616134643555,36.61616134643555,36.300506591796875,36.61616134643555,400172.0
+2015-05-31,36.61616134643555,36.93181610107422,35.82701873779297,35.97222137451172,773126.0
+2015-06-01,35.98484802246094,36.142677307128906,35.5113639831543,35.89015197753906,422908.0
+2015-06-02,36.142677307128906,36.300506591796875,35.82701873779297,36.1363639831543,523231.0
+2015-06-03,36.142677307128906,37.247474670410156,35.82701873779297,36.91287612915039,1123195.0
+2015-06-04,36.773990631103516,37.56312942504883,36.773990631103516,37.36742401123047,770055.0
+2015-06-07,37.247474670410156,38.19444274902344,37.08964538574219,37.260101318359375,1596904.0
+2015-06-08,37.08964538574219,37.405303955078125,36.45833206176758,36.635101318359375,550931.0
+2015-06-09,36.300506591796875,36.61616134643555,35.669189453125,36.31944274902344,485080.0
+2015-06-10,36.61616134643555,37.247474670410156,36.45833206176758,36.641414642333984,515039.0
+2015-06-11,36.773990631103516,37.08964538574219,36.45833206176758,36.685604095458984,481933.0
+2015-06-14,36.61616134643555,37.405303955078125,36.61616134643555,37.1654052734375,543956.0
+2015-06-15,37.405303955078125,37.7209587097168,36.61616134643555,36.635101318359375,598972.0
+2015-06-16,36.61616134643555,36.93181610107422,36.142677307128906,36.818180084228516,424321.0
+2015-06-17,36.93181610107422,37.08964538574219,36.61616134643555,36.982322692871094,735946.0
+2015-06-18,36.93181610107422,37.56312942504883,36.93181610107422,37.405303955078125,970626.0
+2015-06-21,37.405303955078125,37.405303955078125,36.61616134643555,37.20328140258789,672960.0
+2015-06-22,37.247474670410156,37.56312942504883,36.61616134643555,37.127525329589844,774010.0
+2015-06-23,37.08964538574219,37.7209587097168,37.08964538574219,37.544189453125,348286.0
+2015-06-24,37.56312942504883,38.510101318359375,37.405303955078125,38.0113639831543,934062.0
+2015-06-25,38.19444274902344,38.19444274902344,37.247474670410156,37.872474670410156,801435.0
+2015-06-28,37.878787994384766,37.878787994384766,35.82701873779297,36.71085739135742,1395087.0
+2015-06-29,36.61616134643555,36.61616134643555,35.03787612915039,35.18307876586914,1156315.0
+2015-06-30,34.88005065917969,35.82701873779297,34.40656661987305,35.4040412902832,1147595.0
+2015-07-01,35.35353469848633,35.98484802246094,34.72222137451172,35.669189453125,804938.0
+2015-07-02,35.5113639831543,36.61616134643555,35.19570541381836,36.44570541381836,953210.0
+2015-07-05,37.247474670410156,37.7209587097168,36.45833206176758,36.52777862548828,1768591.0
+2015-07-06,36.300506591796875,36.61616134643555,35.669189453125,35.79545211791992,970271.0
+2015-07-07,35.5113639831543,35.82701873779297,34.72222137451172,34.810604095458984,825268.0
+2015-07-08,34.40656661987305,35.03787612915039,34.40656661987305,34.659088134765625,402530.0
+2015-07-09,34.40656661987305,35.98484802246094,34.24873733520508,35.35353469848633,1768756.0
+2015-07-12,35.35353469848633,35.669189453125,34.72222137451172,35.06944274902344,922535.0
+2015-07-13,35.35353469848633,35.5113639831543,34.72222137451172,34.74116134643555,559120.0
+2015-07-14,34.88005065917969,35.82701873779297,34.72222137451172,35.32196807861328,682471.0
+2015-07-15,35.35353469848633,36.142677307128906,35.35353469848633,36.041664123535156,651356.0
+2015-07-19,36.041664123535156,36.041664123535156,36.041664123535156,36.041664123535156,0.0
+2015-07-20,36.041664123535156,36.041664123535156,36.041664123535156,36.041664123535156,0.0
+2015-07-21,36.041664123535156,36.041664123535156,36.041664123535156,36.041664123535156,0.0
+2015-07-22,36.61616134643555,36.61616134643555,35.98484802246094,36.142677307128906,703807.0
+2015-07-23,36.142677307128906,36.142677307128906,35.35353469848633,35.5555534362793,477753.0
+2015-07-26,35.82701873779297,35.98484802246094,34.72222137451172,34.82954406738281,671519.0
+2015-07-27,34.72222137451172,35.19570541381836,33.4595947265625,33.693180084228516,1425983.0
+2015-07-28,33.4595947265625,33.93307876586914,32.51262664794922,32.885101318359375,1943157.0
+2015-07-29,33.14393997192383,33.14393997192383,32.67045211791992,32.97979736328125,838278.0
+2015-07-30,32.98611068725586,33.77525329589844,32.98611068725586,33.522727966308594,814955.0
+2015-08-02,33.14393997192383,33.30176544189453,31.25,31.369949340820312,2112658.0
+2015-08-03,31.31313133239746,31.72348403930664,30.934343338012695,31.25,1180054.0
+2015-08-04,31.060606002807617,31.060606002807617,30.61868667602539,30.643938064575195,1930517.0
+2015-08-05,30.744949340820312,31.31313133239746,30.55555534362793,30.55555534362793,721588.0
+2015-08-06,30.303030014038086,30.366161346435547,30.050504684448242,30.227272033691406,832946.0
+2015-08-09,29.92424201965332,31.43939208984375,29.86111068725586,31.066919326782227,1064969.0
+2015-08-10,31.123737335205078,32.35479736328125,31.060606002807617,31.685606002807617,1544775.0
+2015-08-11,31.88131332397461,32.19696807861328,31.376262664794922,31.458332061767578,1977747.0
+2015-08-12,31.060606002807617,31.502525329589844,30.871212005615234,31.458332061767578,612333.0
+2015-08-13,31.565656661987305,32.03914260864258,31.31313133239746,31.3825740814209,460592.0
+2015-08-16,31.25,31.376262664794922,30.366161346435547,30.63762664794922,499335.0
+2015-08-17,30.55555534362793,30.934343338012695,30.55555534362793,30.864898681640625,300199.0
+2015-08-18,30.934343338012695,30.934343338012695,29.356060028076172,30.05681800842285,721839.0
+2015-08-19,30.113636016845703,30.366161346435547,29.16666603088379,29.23611068725586,628345.0
+2015-08-20,28.345958709716797,29.29292869567871,27.588382720947266,29.116161346435547,659227.0
+2015-08-23,27.02020263671875,28.030302047729492,26.893938064575195,27.2979793548584,1086017.0
+2015-08-24,27.14646339416504,27.651514053344727,24.93686866760254,25.214645385742188,2548728.0
+2015-08-25,25.63131332397461,27.714645385742188,24.93686866760254,27.626262664794922,2081846.0
+2015-08-26,27.2095947265625,28.093433380126953,26.767675399780273,27.5,821888.0
+2015-08-27,28.914140701293945,29.545454025268555,28.724746704101562,29.29292869567871,1331261.0
+2015-08-30,30.55555534362793,30.68181800842285,28.724746704101562,28.945707321166992,2501384.0
+2015-08-31,28.53535270690918,28.977272033691406,28.156564712524414,28.869949340820312,654397.0
+2015-09-01,29.103534698486328,29.103534698486328,28.47222137451172,28.66792869567871,1070768.0
+2015-09-02,28.409090042114258,28.409090042114258,27.335857391357422,28.099746704101562,712877.0
+2015-09-03,28.345958709716797,28.409090042114258,27.714645385742188,27.758838653564453,1128349.0
+2015-09-06,27.588382720947266,27.84090805053711,27.462120056152344,27.670454025268555,873637.0
+2015-09-07,27.651514053344727,28.030302047729492,27.651514053344727,27.651514053344727,1264896.0
+2015-09-08,27.651514053344727,27.84090805053711,27.462120056152344,27.77777671813965,656045.0
+2015-09-09,28.030302047729492,28.53535270690918,27.84090805053711,28.276514053344727,1895271.0
+2015-09-10,27.96717071533203,28.282827377319336,27.96717071533203,28.200756072998047,580977.0
+2015-09-13,28.409090042114258,28.914140701293945,28.093433380126953,28.295454025268555,1029286.0
+2015-09-14,28.409090042114258,28.409090042114258,27.96717071533203,28.11237335205078,617748.0
+2015-09-15,27.96717071533203,28.156564712524414,27.77777671813965,28.04292869567871,526215.0
+2015-09-16,28.345958709716797,28.724746704101562,28.093433380126953,28.623737335205078,722142.0
+2015-09-17,28.724746704101562,29.040403366088867,28.409090042114258,28.46590805053711,693432.0
+2015-09-20,28.345958709716797,29.040403366088867,28.345958709716797,28.76262664794922,621981.0
+2015-09-21,28.977272033691406,28.977272033691406,28.724746704101562,28.787878036499023,459844.0
+2015-09-27,28.787878036499023,28.787878036499023,28.787878036499023,28.787878036499023,0.0
+2015-09-28,28.787878036499023,28.787878036499023,28.787878036499023,28.787878036499023,0.0
+2015-09-29,28.6616153717041,28.787878036499023,28.219696044921875,28.44696807861328,838906.0
+2015-09-30,28.47222137451172,28.851009368896484,28.409090042114258,28.80681800842285,849008.0
+2015-10-01,28.53535270690918,28.53535270690918,28.093433380126953,28.19444465637207,692447.0
+2015-10-04,28.219696044921875,28.219696044921875,27.90403938293457,28.023988723754883,262704.0
+2015-10-05,28.030302047729492,28.53535270690918,28.030302047729492,28.497474670410156,548686.0
+2015-10-06,28.6616153717041,29.356060028076172,28.59848403930664,29.29924201965332,1234463.0
+2015-10-07,30.303030014038086,31.376262664794922,30.303030014038086,30.744949340820312,3096238.0
+2015-10-08,30.808080673217773,32.51262664794922,30.744949340820312,32.03282928466797,1943404.0
+2015-10-11,32.35479736328125,33.14393997192383,32.35479736328125,32.417930603027344,1201779.0
+2015-10-12,32.67045211791992,33.4595947265625,31.88131332397461,32.65151596069336,637019.0
+2015-10-13,32.19696807861328,32.82828140258789,32.03914260864258,32.19065475463867,387587.0
+2015-10-14,31.88131332397461,32.19696807861328,31.376262664794922,31.66666603088379,664324.0
+2015-10-15,31.502525329589844,31.72348403930664,30.303030014038086,30.32196807861328,946975.0
+2015-10-18,30.68181800842285,30.997474670410156,30.68181800842285,30.9595947265625,830827.0
+2015-10-19,30.934343338012695,31.060606002807617,30.366161346435547,30.523988723754883,690433.0
+2015-10-20,30.366161346435547,30.934343338012695,30.176767349243164,30.3345947265625,634715.0
+2015-10-21,30.176767349243164,30.49242401123047,30.113636016845703,30.303030014038086,633286.0
+2015-10-22,30.366161346435547,30.429292678833008,29.545454025268555,29.633838653564453,1167829.0
+2015-10-25,29.734848022460938,29.86111068725586,29.482322692871094,29.526514053344727,483772.0
+2015-10-26,29.545454025268555,30.55555534362793,29.356060028076172,30.454544067382812,1013134.0
+2015-10-27,30.303030014038086,30.997474670410156,29.103534698486328,29.734848022460938,1233628.0
+2015-10-28,29.7979793548584,30.113636016845703,29.29292869567871,30.037878036499023,549252.0
+2015-10-29,30.49242401123047,30.55555534362793,30.176767349243164,30.3345947265625,553113.0
+2015-11-01,30.239898681640625,30.239898681640625,29.734848022460938,30.157827377319336,275596.0
+2015-11-02,29.671716690063477,30.429292678833008,29.671716690063477,30.018938064575195,331618.0
+2015-11-03,30.113636016845703,30.239898681640625,29.734848022460938,29.810606002807617,510646.0
+2015-11-04,30.113636016845703,30.303030014038086,29.545454025268555,30.18939208984375,526367.0
+2015-11-05,30.176767349243164,30.429292678833008,29.98737335205078,30.303030014038086,963487.0
+2015-11-08,30.303030014038086,30.303030014038086,29.86111068725586,30.0,496100.0
+2015-11-09,29.98737335205078,30.303030014038086,29.86111068725586,30.176767349243164,395860.0
+2015-11-10,30.303030014038086,30.303030014038086,29.98737335205078,30.044191360473633,331120.0
+2015-11-11,30.050504684448242,30.68181800842285,29.98737335205078,30.48611068725586,478041.0
+2015-11-12,30.49242401123047,30.744949340820312,30.239898681640625,30.41035270690918,426094.0
+2015-11-15,30.176767349243164,30.176767349243164,29.22979736328125,29.29924201965332,640792.0
+2015-11-16,29.16666603088379,29.419191360473633,29.040403366088867,29.0845947265625,988678.0
+2015-11-17,29.22979736328125,29.356060028076172,28.219696044921875,28.308080673217773,1131729.0
+2015-11-18,28.156564712524414,28.724746704101562,27.96717071533203,28.554292678833008,490737.0
+2015-11-19,28.724746704101562,29.040403366088867,28.59848403930664,28.901514053344727,637520.0
+2015-11-22,29.29292869567871,29.419191360473633,29.16666603088379,29.29292869567871,710870.0
+2015-11-23,29.29292869567871,29.29292869567871,28.851009368896484,29.034090042114258,434383.0
+2015-11-24,29.040403366088867,29.545454025268555,29.040403366088867,29.267675399780273,782842.0
+2015-11-25,29.29292869567871,29.734848022460938,29.103534698486328,29.608585357666016,557007.0
+2015-11-26,29.545454025268555,29.7979793548584,29.545454025268555,29.608585357666016,410895.0
+2015-11-29,29.545454025268555,29.671716690063477,29.356060028076172,29.583332061767578,398334.0
+2015-11-30,29.608585357666016,29.608585357666016,28.851009368896484,28.996212005615234,682409.0
+2015-12-01,29.040403366088867,29.040403366088867,28.851009368896484,28.977272033691406,475835.0
+2015-12-02,29.040403366088867,29.482322692871094,29.040403366088867,29.109848022460938,494757.0
+2015-12-03,29.103534698486328,29.419191360473633,29.040403366088867,29.16666603088379,551924.0
+2015-12-06,29.29292869567871,29.734848022460938,29.29292869567871,29.671716690063477,460003.0
+2015-12-07,29.734848022460938,29.734848022460938,29.103534698486328,29.15403938293457,458005.0
+2015-12-08,29.040403366088867,29.040403366088867,28.156564712524414,28.207069396972656,956330.0
+2015-12-09,28.409090042114258,28.724746704101562,28.282827377319336,28.47222137451172,447275.0
+2015-12-10,28.59848403930664,28.59848403930664,28.409090042114258,28.409090042114258,72822.0
+2015-12-13,27.714645385742188,28.093433380126953,27.14646339416504,27.929292678833008,323246.0
+2015-12-14,27.90403938293457,28.219696044921875,27.525251388549805,27.594696044921875,578606.0
+2015-12-15,27.588382720947266,27.714645385742188,27.14646339416504,27.49368667602539,740535.0
+2015-12-16,27.525251388549805,27.588382720947266,27.14646339416504,27.405302047729492,678992.0
+2015-12-17,27.462120056152344,28.156564712524414,27.462120056152344,27.96717071533203,1101464.0
+2015-12-20,27.77777671813965,27.77777671813965,27.02020263671875,27.27903938293457,499848.0
+2015-12-21,26.957069396972656,27.398988723754883,26.957069396972656,27.013887405395508,920687.0
+2015-12-22,27.14646339416504,27.27272605895996,26.957069396972656,27.001262664794922,1011935.0
+2015-12-23,27.02020263671875,27.335857391357422,26.325756072998047,26.534090042114258,1410906.0
+2015-12-24,26.830808639526367,26.957069396972656,25.441919326782227,25.54292869567871,2565392.0
+2015-12-27,25.441919326782227,25.505050659179688,23.989898681640625,25.183080673217773,2034191.0
+2015-12-28,25.126262664794922,25.252525329589844,24.621212005615234,25.082069396972656,1025879.0
+2015-12-29,24.558080673217773,24.558080673217773,23.358585357666016,24.1729793548584,2650117.0
+2015-12-30,24.36868667602539,24.43181800842285,23.800504684448242,24.046716690063477,1608949.0
+2015-12-31,23.989898681640625,24.93686866760254,23.73737335205078,23.838382720947266,4808355.0
+2016-01-03,23.863636016845703,24.116161346435547,23.61111068725586,23.6616153717041,2438389.0
+2016-01-04,23.484848022460938,23.5479793548584,22.727272033691406,22.803030014038086,2306454.0
+2016-01-05,22.727272033691406,22.91666603088379,21.843433380126953,21.982322692871094,2163368.0
+2016-01-06,21.464645385742188,21.780302047729492,20.138887405395508,20.429292678833008,6029394.0
+2016-01-07,20.833332061767578,21.71717071533203,20.580808639526367,20.89646339416504,7222840.0
+2016-01-10,21.148988723754883,21.59090805053711,20.833332061767578,21.193180084228516,2366196.0
+2016-01-11,21.275251388549805,21.780302047729492,21.085857391357422,21.698232650756836,2245194.0
+2016-01-12,21.275251388549805,22.4116153717041,21.02272605895996,22.058080673217773,1633602.0
+2016-01-13,22.34848403930664,22.790403366088867,22.032827377319336,22.50631332397461,1255546.0
+2016-01-14,22.22222137451172,22.28535270690918,21.65403938293457,21.893938064575195,1047980.0
+2016-01-17,20.833332061767578,21.464645385742188,20.517675399780273,21.287878036499023,1607740.0
+2016-01-18,21.275251388549805,21.780302047729492,21.212120056152344,21.57196807861328,1229044.0
+2016-01-19,21.906564712524414,23.5479793548584,21.906564712524414,23.11237335205078,1771585.0
+2016-01-20,22.537878036499023,22.537878036499023,21.464645385742188,21.59090805053711,1412405.0
+2016-01-21,21.464645385742188,22.159090042114258,21.338382720947266,21.818180084228516,1202522.0
+2016-01-24,23.61111068725586,23.61111068725586,22.537878036499023,22.670454025268555,1897627.0
+2016-01-25,22.4116153717041,22.664140701293945,22.095958709716797,22.392675399780273,471803.0
+2016-01-26,21.843433380126953,22.727272033691406,21.71717071533203,22.518938064575195,1016318.0
+2016-01-27,22.853534698486328,23.106060028076172,22.537878036499023,22.626262664794922,912523.0
+2016-01-28,22.790403366088867,23.61111068725586,22.790403366088867,23.47222137451172,1767140.0
+2016-01-31,23.989898681640625,24.43181800842285,23.5479793548584,23.6616153717041,2099148.0
+2016-02-01,23.358585357666016,23.67424201965332,23.04292869567871,23.358585357666016,931526.0
+2016-02-02,23.295454025268555,23.295454025268555,22.28535270690918,22.43055534362793,587161.0
+2016-02-03,22.34848403930664,22.601009368896484,22.22222137451172,22.518938064575195,674514.0
+2016-02-04,22.97979736328125,23.169191360473633,22.537878036499023,22.55681800842285,963911.0
+2016-02-07,22.4116153717041,22.4116153717041,22.032827377319336,22.21590805053711,734174.0
+2016-02-08,22.4116153717041,22.4116153717041,21.906564712524414,22.095958709716797,532441.0
+2016-02-09,22.032827377319336,22.22222137451172,21.906564712524414,21.988636016845703,1202914.0
+2016-02-10,21.843433380126953,21.906564712524414,21.464645385742188,21.559343338012695,831992.0
+2016-02-11,21.65403938293457,21.65403938293457,20.2020206451416,20.625,1637326.0
+2016-02-14,21.148988723754883,21.71717071533203,20.517675399780273,21.445707321166992,1932045.0
+2016-02-15,21.59090805053711,22.032827377319336,21.52777671813965,21.698232650756836,916527.0
+2016-02-16,22.095958709716797,22.790403366088867,21.780302047729492,22.121212005615234,1831872.0
+2016-02-17,22.22222137451172,22.4116153717041,21.969696044921875,22.266414642333984,1186696.0
+2016-02-18,22.4116153717041,22.91666603088379,22.4116153717041,22.727272033691406,1786986.0
+2016-02-21,22.664140701293945,22.97979736328125,22.601009368896484,22.664140701293945,627270.0
+2016-02-22,22.853534698486328,23.421716690063477,22.790403366088867,23.282827377319336,1440917.0
+2016-02-23,23.232322692871094,23.232322692871094,22.97979736328125,23.156564712524414,683082.0
+2016-02-24,22.97979736328125,22.97979736328125,22.474746704101562,22.56313133239746,995334.0
+2016-02-25,22.664140701293945,23.04292869567871,22.4116153717041,22.91666603088379,793129.0
+2016-02-28,23.232322692871094,23.421716690063477,23.106060028076172,23.383838653564453,1996185.0
+2016-02-29,23.421716690063477,23.67424201965332,23.106060028076172,23.200756072998047,1419159.0
+2016-03-01,23.484848022460938,24.621212005615234,23.484848022460938,24.38762664794922,2690398.0
+2016-03-02,24.36868667602539,24.36868667602539,23.863636016845703,23.945707321166992,1498801.0
+2016-03-03,24.24242401123047,24.24242401123047,23.989898681640625,23.983585357666016,515175.0
+2016-03-06,24.30555534362793,25.94696807861328,24.30555534362793,25.852272033691406,2888813.0
+2016-03-07,26.073232650756836,26.57828140258789,25.252525329589844,25.448232650756836,1430576.0
+2016-03-08,25.69444465637207,25.94696807861328,25.252525329589844,25.54924201965332,635005.0
+2016-03-09,25.378786087036133,25.568180084228516,25.06313133239746,25.505050659179688,695363.0
+2016-03-10,25.63131332397461,25.63131332397461,24.684343338012695,24.886362075805664,1278796.0
+2016-03-13,25.06313133239746,25.568180084228516,25.06313133239746,25.47979736328125,714909.0
+2016-03-14,25.568180084228516,25.568180084228516,24.747474670410156,24.823232650756836,316267.0
+2016-03-15,25.0,25.252525329589844,24.684343338012695,24.766414642333984,839963.0
+2016-03-16,24.747474670410156,25.441919326782227,24.747474670410156,25.359848022460938,766381.0
+2016-03-17,25.7575740814209,26.57828140258789,25.7575740814209,26.079544067382812,1265788.0
+2016-03-20,26.51515007019043,26.830808639526367,26.26262664794922,26.508838653564453,1810364.0
+2016-03-21,26.388887405395508,26.51515007019043,26.010101318359375,26.054292678833008,1088415.0
+2016-03-22,26.199493408203125,26.325756072998047,25.252525329589844,25.32196807861328,1772985.0
+2016-03-23,25.441919326782227,25.820707321166992,25.18939208984375,25.511362075805664,676247.0
+2016-03-24,25.18939208984375,25.252525329589844,24.494949340820312,24.690656661987305,1131799.0
+2016-03-27,24.93686866760254,24.93686866760254,24.558080673217773,24.747474670410156,368541.0
+2016-03-28,24.93686866760254,25.126262664794922,24.810606002807617,24.84217071533203,849633.0
+2016-03-29,24.747474670410156,25.0,24.494949340820312,24.905302047729492,971535.0
+2016-03-30,25.0,25.568180084228516,25.0,25.511362075805664,1195897.0
+2016-03-31,25.441919326782227,26.010101318359375,25.378786087036133,25.915403366088867,1110149.0
+2016-04-03,25.315656661987305,25.568180084228516,24.747474670410156,25.094696044921875,628632.0
+2016-04-04,25.18939208984375,25.378786087036133,25.06313133239746,25.2020206451416,757464.0
+2016-04-05,25.568180084228516,25.883838653564453,25.252525329589844,25.511362075805664,2191858.0
+2016-04-06,25.568180084228516,26.51515007019043,25.568180084228516,26.30681800842285,1553527.0
+2016-04-07,26.51515007019043,26.893938064575195,26.4520206451416,26.843433380126953,1092144.0
+2016-04-10,27.14646339416504,27.714645385742188,27.083332061767578,27.34848403930664,723265.0
+2016-04-11,27.335857391357422,27.335857391357422,26.957069396972656,27.058080673217773,549662.0
+2016-04-12,27.14646339416504,27.398988723754883,27.02020263671875,27.108585357666016,838162.0
+2016-04-13,27.2095947265625,27.2095947265625,27.02020263671875,27.06439208984375,746578.0
+2016-04-14,27.083332061767578,27.14646339416504,26.830808639526367,27.083332061767578,581128.0
+2016-04-17,26.893938064575195,26.893938064575195,25.820707321166992,25.883838653564453,887382.0
+2016-04-18,25.252525329589844,25.94696807861328,25.126262664794922,25.915403366088867,1441837.0
+2016-04-19,26.388887405395508,27.083332061767578,26.388887405395508,26.963382720947266,1322796.0
+2016-04-20,26.830808639526367,27.14646339416504,26.830808639526367,27.02020263671875,449390.0
+2016-04-21,27.651514053344727,28.156564712524414,27.651514053344727,27.878786087036133,1033271.0
+2016-04-24,28.093433380126953,28.914140701293945,28.093433380126953,28.851009368896484,1080154.0
+2016-04-25,28.914140701293945,28.977272033691406,28.030302047729492,28.901514053344727,1517554.0
+2016-04-26,28.977272033691406,29.040403366088867,28.409090042114258,28.80681800842285,626784.0
+2016-04-27,28.977272033691406,29.86111068725586,28.851009368896484,29.558080673217773,1284129.0
+2016-04-28,29.545454025268555,30.49242401123047,29.545454025268555,30.164140701293945,1082378.0
+2016-05-01,30.239898681640625,30.429292678833008,29.482322692871094,29.690656661987305,707731.0
+2016-05-02,29.7979793548584,29.7979793548584,29.040403366088867,29.109848022460938,421060.0
+2016-05-03,29.040403366088867,29.86111068725586,28.977272033691406,29.343433380126953,903375.0
+2016-05-04,29.22979736328125,29.419191360473633,29.040403366088867,29.2866153717041,659701.0
+2016-05-05,29.419191360473633,30.68181800842285,29.419191360473633,30.39772605895996,1263057.0
+2016-05-08,31.25,31.25,30.68181800842285,30.921716690063477,1003302.0
+2016-05-09,30.997474670410156,31.123737335205078,30.68181800842285,30.883838653564453,613186.0
+2016-05-10,30.55555534362793,30.55555534362793,30.176767349243164,30.26515007019043,695033.0
+2016-05-11,30.366161346435547,30.68181800842285,30.176767349243164,30.378786087036133,271469.0
+2016-05-12,30.49242401123047,31.123737335205078,30.49242401123047,30.978534698486328,568220.0
+2016-05-15,30.978534698486328,30.978534698486328,30.978534698486328,30.978534698486328,0.0
+2016-05-16,30.871212005615234,31.502525329589844,30.871212005615234,31.433080673217773,533676.0
+2016-05-17,31.565656661987305,32.82828140258789,31.25,31.458332061767578,1508935.0
+2016-05-18,31.565656661987305,33.4595947265625,31.565656661987305,32.19065475463867,2193729.0
+2016-05-19,32.19696807861328,32.19696807861328,31.376262664794922,31.401514053344727,996803.0
+2016-05-22,31.43939208984375,31.43939208984375,30.61868667602539,30.738636016845703,987087.0
+2016-05-23,30.55555534362793,30.55555534362793,29.671716690063477,29.78535270690918,1141001.0
+2016-05-24,29.734848022460938,30.176767349243164,29.671716690063477,30.05681800842285,503941.0
+2016-05-25,30.366161346435547,30.61868667602539,30.239898681640625,30.41035270690918,681210.0
+2016-05-26,30.61868667602539,30.744949340820312,30.303030014038086,30.429292678833008,293980.0
+2016-05-29,30.303030014038086,30.303030014038086,30.176767349243164,30.2020206451416,218170.0
+2016-05-30,30.176767349243164,30.303030014038086,29.608585357666016,30.05681800842285,413175.0
+2016-05-31,29.98737335205078,30.871212005615234,29.98737335205078,30.77020263671875,687327.0
+2016-06-01,30.871212005615234,31.123737335205078,30.61868667602539,30.726009368896484,623668.0
+2016-06-02,30.744949340820312,30.934343338012695,30.68181800842285,30.69444465637207,381507.0
+2016-06-05,30.808080673217773,30.808080673217773,30.429292678833008,30.606060028076172,463660.0
+2016-06-06,30.871212005615234,30.871212005615234,30.429292678833008,30.599746704101562,288619.0
+2016-06-07,30.61868667602539,30.744949340820312,30.55555534362793,30.738636016845703,1574096.0
+2016-06-08,30.808080673217773,30.934343338012695,30.61868667602539,30.726009368896484,1261185.0
+2016-06-09,30.744949340820312,30.744949340820312,30.61868667602539,30.669191360473633,749732.0
+2016-06-12,30.61868667602539,30.61868667602539,30.239898681640625,30.246212005615234,311244.0
+2016-06-13,30.176767349243164,30.176767349243164,29.86111068725586,29.955808639526367,546628.0
+2016-06-14,29.98737335205078,30.366161346435547,29.86111068725586,30.3345947265625,322625.0
+2016-06-15,30.176767349243164,30.303030014038086,30.050504684448242,30.094696044921875,398689.0
+2016-06-16,30.113636016845703,30.113636016845703,29.92424201965332,29.98737335205078,243947.0
+2016-06-19,30.113636016845703,30.113636016845703,29.98737335205078,30.075756072998047,141574.0
+2016-06-20,30.113636016845703,30.113636016845703,29.92424201965332,29.981060028076172,201327.0
+2016-06-21,29.98737335205078,29.98737335205078,29.7979793548584,29.810606002807617,237440.0
+2016-06-22,29.7979793548584,29.92424201965332,29.734848022460938,29.85479736328125,582904.0
+2016-06-23,29.86111068725586,29.98737335205078,29.671716690063477,29.98737335205078,266658.0
+2016-06-26,29.545454025268555,29.86111068725586,29.040403366088867,29.7979793548584,523901.0
+2016-06-27,29.86111068725586,29.98737335205078,29.7979793548584,29.92424201965332,651532.0
+2016-06-28,29.86111068725586,29.98737335205078,29.86111068725586,29.98737335205078,339509.0
+2016-06-29,29.98737335205078,29.98737335205078,29.86111068725586,29.98737335205078,718076.0
+2016-06-30,29.98737335205078,29.98737335205078,29.86111068725586,29.92424201965332,1016913.0
+2016-07-03,29.98737335205078,29.98737335205078,29.86111068725586,29.92424201965332,1016913.0
+2016-07-04,29.92424201965332,29.92424201965332,29.92424201965332,29.92424201965332,0.0
+2016-07-05,29.92424201965332,29.92424201965332,29.92424201965332,29.92424201965332,0.0
+2016-07-06,29.92424201965332,29.92424201965332,29.92424201965332,29.92424201965332,0.0
+2016-07-10,29.98737335205078,29.98737335205078,29.734848022460938,29.98737335205078,309741.0
+2016-07-11,29.98737335205078,30.366161346435547,29.86111068725586,29.92424201965332,847793.0
+2016-07-12,29.98737335205078,29.98737335205078,29.86111068725586,29.98737335205078,372675.0
+2016-07-14,29.92424201965332,29.92424201965332,29.419191360473633,29.482322692871094,559707.0
+2016-07-17,29.356060028076172,29.98737335205078,29.356060028076172,29.86111068725586,227641.0
+2016-07-18,29.86111068725586,29.92424201965332,29.7979793548584,29.7979793548584,129574.0
+2016-07-19,29.7979793548584,29.7979793548584,29.608585357666016,29.734848022460938,140451.0
+2016-07-20,29.86111068725586,29.86111068725586,29.734848022460938,29.7979793548584,200326.0
+2016-07-21,29.7979793548584,29.92424201965332,29.482322692871094,29.734848022460938,520861.0
+2016-07-24,29.671716690063477,29.734848022460938,29.103534698486328,29.29292869567871,449437.0
+2016-07-25,29.22979736328125,29.22979736328125,28.851009368896484,29.040403366088867,406448.0
+2016-07-26,28.977272033691406,29.040403366088867,28.093433380126953,28.093433380126953,655772.0
+2016-07-27,28.345958709716797,28.47222137451172,28.156564712524414,28.409090042114258,418296.0
+2016-07-28,28.345958709716797,28.345958709716797,28.093433380126953,28.282827377319336,495495.0
+2016-07-31,27.651514053344727,28.030302047729492,27.651514053344727,27.803030014038086,293517.0
+2016-08-01,27.954544067382812,28.18181800842285,27.803030014038086,28.106060028076172,317618.0
+2016-08-02,28.106060028076172,28.106060028076172,27.045454025268555,27.27272605895996,772054.0
+2016-08-03,27.27272605895996,27.727272033691406,27.19696807861328,27.42424201965332,424688.0
+2016-08-04,27.42424201965332,28.030302047729492,27.42424201965332,27.954544067382812,604678.0
+2016-08-07,28.106060028076172,29.469696044921875,28.106060028076172,29.01515007019043,1094434.0
+2016-08-08,29.24242401123047,29.24242401123047,28.712120056152344,28.863636016845703,950054.0
+2016-08-09,28.712120056152344,28.863636016845703,28.484848022460938,28.560606002807617,1396810.0
+2016-08-10,28.560606002807617,28.560606002807617,28.333332061767578,28.484848022460938,635775.0
+2016-08-11,28.333332061767578,28.484848022460938,28.333332061767578,28.409090042114258,725320.0
+2016-08-14,28.787878036499023,28.863636016845703,28.333332061767578,28.333332061767578,1411770.0
+2016-08-15,28.484848022460938,28.712120056152344,28.2575740814209,28.333332061767578,727071.0
+2016-08-16,28.484848022460938,28.560606002807617,27.803030014038086,28.030302047729492,1803299.0
+2016-08-17,27.878786087036133,28.030302047729492,27.34848403930664,27.954544067382812,1080255.0
+2016-08-18,27.651514053344727,28.106060028076172,27.27272605895996,28.030302047729492,610791.0
+2016-08-21,27.878786087036133,28.409090042114258,27.878786087036133,27.954544067382812,591455.0
+2016-08-22,28.030302047729492,28.030302047729492,27.575756072998047,27.727272033691406,300405.0
+2016-08-23,27.651514053344727,28.409090042114258,27.42424201965332,28.2575740814209,457476.0
+2016-08-24,28.2575740814209,28.333332061767578,28.18181800842285,28.18181800842285,256956.0
+2016-08-25,28.18181800842285,28.18181800842285,27.42424201965332,27.954544067382812,468871.0
+2016-08-28,28.106060028076172,28.18181800842285,27.954544067382812,28.030302047729492,522378.0
+2016-08-29,28.106060028076172,28.106060028076172,27.651514053344727,27.803030014038086,621643.0
+2016-08-30,27.803030014038086,28.106060028076172,27.803030014038086,27.954544067382812,331729.0
+2016-08-31,27.954544067382812,28.030302047729492,27.803030014038086,27.954544067382812,237528.0
+2016-09-01,27.878786087036133,27.954544067382812,27.727272033691406,27.954544067382812,142801.0
+2016-09-04,27.954544067382812,28.18181800842285,27.954544067382812,28.18181800842285,174100.0
+2016-09-05,28.18181800842285,28.863636016845703,28.18181800842285,28.409090042114258,2707768.0
+2016-09-06,28.333332061767578,28.484848022460938,28.18181800842285,28.484848022460938,526484.0
+2016-09-07,28.484848022460938,28.484848022460938,28.106060028076172,28.409090042114258,283986.0
+2016-09-08,28.484848022460938,28.787878036499023,28.484848022460938,28.712120056152344,282733.0
+2016-09-11,28.712120056152344,28.712120056152344,28.712120056152344,28.712120056152344,0.0
+2016-09-12,28.712120056152344,28.712120056152344,28.712120056152344,28.712120056152344,0.0
+2016-09-18,28.636362075805664,28.636362075805664,28.409090042114258,28.484848022460938,226921.0
+2016-09-19,28.409090042114258,28.484848022460938,28.030302047729492,28.333332061767578,231485.0
+2016-09-20,28.106060028076172,28.863636016845703,27.878786087036133,28.787878036499023,458661.0
+2016-09-21,28.787878036499023,29.16666603088379,28.787878036499023,29.01515007019043,305143.0
+2016-09-22,28.787878036499023,29.16666603088379,28.787878036499023,29.01515007019043,305143.0
+2016-09-25,29.01515007019043,29.318180084228516,28.787878036499023,29.09090805053711,262227.0
+2016-09-26,29.16666603088379,29.16666603088379,28.787878036499023,29.16666603088379,656883.0
+2016-09-27,28.787878036499023,28.93939208984375,28.030302047729492,28.106060028076172,731344.0
+2016-09-28,28.030302047729492,28.030302047729492,27.045454025268555,27.651514053344727,1910805.0
+2016-09-29,27.34848403930664,28.636362075805664,27.34848403930664,28.560606002807617,905179.0
+2016-10-02,28.409090042114258,28.863636016845703,27.954544067382812,28.030302047729492,1381537.0
+2016-10-03,28.409090042114258,29.09090805053711,28.030302047729492,28.863636016845703,896536.0
+2016-10-04,28.560606002807617,29.393938064575195,28.030302047729492,29.393938064575195,756885.0
+2016-10-05,29.393938064575195,30.151514053344727,29.318180084228516,30.075756072998047,612229.0
+2016-10-06,29.77272605895996,30.151514053344727,29.69696807861328,30.075756072998047,925870.0
+2016-10-09,30.151514053344727,30.151514053344727,29.69696807861328,29.77272605895996,512833.0
+2016-10-10,29.77272605895996,30.075756072998047,29.69696807861328,30.0,349571.0
+2016-10-11,30.0,30.454544067382812,30.0,30.075756072998047,790662.0
+2016-10-12,30.075756072998047,30.454544067382812,30.075756072998047,30.303030014038086,584338.0
+2016-10-13,29.92424201965332,30.075756072998047,29.318180084228516,29.318180084228516,984111.0
+2016-10-16,29.24242401123047,29.24242401123047,28.560606002807617,28.93939208984375,683222.0
+2016-10-17,28.93939208984375,29.318180084228516,28.787878036499023,28.863636016845703,632949.0
+2016-10-18,28.787878036499023,28.93939208984375,28.409090042114258,28.560606002807617,197386.0
+2016-10-19,28.560606002807617,29.24242401123047,28.560606002807617,29.16666603088379,1451234.0
+2016-10-20,29.16666603088379,29.393938064575195,29.01515007019043,29.318180084228516,723278.0
+2016-10-23,29.318180084228516,29.545454025268555,29.09090805053711,29.545454025268555,572910.0
+2016-10-24,29.69696807861328,29.92424201965332,29.545454025268555,29.69696807861328,202127.0
+2016-10-25,29.84848403930664,30.227272033691406,29.621212005615234,29.77272605895996,350545.0
+2016-10-26,29.621212005615234,29.77272605895996,29.469696044921875,29.621212005615234,329238.0
+2016-10-27,29.469696044921875,29.77272605895996,29.318180084228516,29.69696807861328,234352.0
+2016-10-30,29.545454025268555,29.77272605895996,29.469696044921875,29.621212005615234,826816.0
+2016-10-31,29.69696807861328,29.69696807861328,29.24242401123047,29.545454025268555,1174598.0
+2016-11-01,29.469696044921875,29.545454025268555,29.318180084228516,29.393938064575195,1827430.0
+2016-11-02,29.24242401123047,29.318180084228516,28.93939208984375,29.24242401123047,4019458.0
+2016-11-03,29.16666603088379,29.393938064575195,29.16666603088379,29.393938064575195,292218.0
+2016-11-06,29.16666603088379,29.621212005615234,29.16666603088379,29.545454025268555,461202.0
+2016-11-07,29.69696807861328,30.454544067382812,29.69696807861328,30.454544067382812,505641.0
+2016-11-08,30.454544067382812,31.287878036499023,30.454544067382812,31.212120056152344,4760430.0
+2016-11-09,30.303030014038086,31.287878036499023,29.84848403930664,30.909090042114258,705096.0
+2016-11-10,31.43939208984375,31.893938064575195,31.212120056152344,31.818180084228516,1967597.0
+2016-11-13,31.818180084228516,31.969696044921875,31.59090805053711,31.893938064575195,770441.0
+2016-11-14,31.818180084228516,32.04545211791992,31.66666603088379,31.893938064575195,801721.0
+2016-11-15,31.74242401123047,31.969696044921875,29.84848403930664,30.984848022460938,1177508.0
+2016-11-16,32.04545211791992,32.121212005615234,31.66666603088379,32.04545211791992,472241.0
+2016-11-17,32.121212005615234,32.121212005615234,31.43939208984375,31.893938064575195,477857.0
+2016-11-20,32.121212005615234,32.19696807861328,31.43939208984375,31.66666603088379,331636.0
+2016-11-21,31.66666603088379,31.74242401123047,30.833332061767578,31.136362075805664,496379.0
+2016-11-22,31.363636016845703,32.04545211791992,31.212120056152344,31.818180084228516,620864.0
+2016-11-23,31.893938064575195,34.01515197753906,31.893938064575195,33.48484802246094,1387191.0
+2016-11-24,34.01515197753906,34.01515197753906,32.272727966308594,32.34848403930664,1360114.0
+2016-11-27,32.272727966308594,32.57575607299805,32.04545211791992,32.5,409965.0
+2016-11-28,32.5,32.65151596069336,31.969696044921875,32.19696807861328,593775.0
+2016-11-29,32.57575607299805,32.57575607299805,31.66666603088379,31.818180084228516,770542.0
+2016-11-30,31.893938064575195,33.18181610107422,31.818180084228516,32.727272033691406,1534534.0
+2016-12-01,33.18181610107422,34.621212005615234,33.18181610107422,34.09090805053711,2289400.0
+2016-12-04,34.318180084228516,34.469696044921875,33.6363639831543,33.93939208984375,443171.0
+2016-12-05,33.8636360168457,33.8636360168457,33.030303955078125,33.18181610107422,1012379.0
+2016-12-06,33.560604095458984,34.09090805053711,33.33333206176758,33.560604095458984,810973.0
+2016-12-07,33.48484802246094,33.560604095458984,33.25757598876953,33.33333206176758,339595.0
+2016-12-08,33.25757598876953,33.25757598876953,32.95454406738281,33.18181610107422,434210.0
+2016-12-11,33.33333206176758,34.01515197753906,33.33333206176758,33.93939208984375,1096790.0
+2016-12-12,34.166664123535156,34.469696044921875,33.712120056152344,33.78787612915039,902787.0
+2016-12-13,33.712120056152344,33.712120056152344,33.18181610107422,33.33333206176758,384538.0
+2016-12-14,33.18181610107422,33.409088134765625,32.95454406738281,33.18181610107422,293703.0
+2016-12-15,32.80302810668945,33.33333206176758,32.727272033691406,33.33333206176758,292088.0
+2016-12-18,33.409088134765625,33.8636360168457,33.33333206176758,33.712120056152344,321512.0
+2016-12-19,33.6363639831543,34.166664123535156,33.6363639831543,33.93939208984375,532557.0
+2016-12-20,33.78787612915039,33.93939208984375,33.48484802246094,33.78787612915039,364651.0
+2016-12-21,33.560604095458984,34.01515197753906,33.48484802246094,33.48484802246094,333109.0
+2016-12-22,33.560604095458984,34.09090805053711,33.560604095458984,33.93939208984375,284650.0
+2016-12-25,34.166664123535156,34.84848403930664,34.166664123535156,34.84848403930664,524752.0
+2016-12-26,34.84848403930664,34.84848403930664,34.84848403930664,34.84848403930664,0.0
+2016-12-27,34.469696044921875,35.45454406738281,34.39393997192383,35.227272033691406,718542.0
+2016-12-28,35.378787994384766,35.378787994384766,34.621212005615234,34.69696807861328,1191797.0
+2016-12-29,34.772727966308594,35.0,34.69696807861328,34.84848403930664,498061.0
+2017-01-01,35.0,35.378787994384766,34.92424011230469,35.378787994384766,463882.0
+2017-01-02,35.378787994384766,36.818180084228516,35.15151596069336,36.3636360168457,1253089.0
+2017-01-03,36.3636360168457,36.3636360168457,35.60606002807617,35.98484802246094,1232623.0
+2017-01-04,36.212120056152344,36.51515197753906,35.68181610107422,36.060604095458984,1660243.0
+2017-01-05,35.909088134765625,35.909088134765625,35.378787994384766,35.378787994384766,678725.0
+2017-01-08,35.378787994384766,35.378787994384766,34.469696044921875,34.54545211791992,462410.0
+2017-01-09,34.469696044921875,34.621212005615234,33.25757598876953,33.93939208984375,614280.0
+2017-01-10,33.48484802246094,33.6363639831543,33.18181610107422,33.25757598876953,464552.0
+2017-01-11,33.33333206176758,33.560604095458984,33.10606002807617,33.18181610107422,687436.0
+2017-01-12,33.18181610107422,33.712120056152344,33.18181610107422,33.712120056152344,561133.0
+2017-01-15,33.8636360168457,33.93939208984375,33.48484802246094,33.48484802246094,266836.0
+2017-01-16,33.33333206176758,33.560604095458984,32.80302810668945,33.18181610107422,375686.0
+2017-01-17,33.030303955078125,33.93939208984375,32.878787994384766,33.93939208984375,436461.0
+2017-01-18,33.93939208984375,34.09090805053711,33.409088134765625,33.8636360168457,344252.0
+2017-01-19,33.8636360168457,33.8636360168457,33.18181610107422,33.33333206176758,444007.0
+2017-01-22,33.33333206176758,34.39393997192383,33.18181610107422,34.39393997192383,474480.0
+2017-01-23,34.469696044921875,35.0,34.318180084228516,34.92424011230469,344589.0
+2017-01-24,34.84848403930664,35.83333206176758,34.84848403930664,35.530303955078125,952534.0
+2017-01-25,35.60606002807617,35.909088134765625,35.45454406738281,35.68181610107422,816039.0
+2017-01-26,35.60606002807617,35.68181610107422,35.30302810668945,35.60606002807617,692897.0
+2017-01-29,35.68181610107422,35.68181610107422,35.30302810668945,35.530303955078125,208174.0
+2017-01-30,35.227272033691406,35.530303955078125,35.227272033691406,35.30302810668945,179316.0
+2017-01-31,35.227272033691406,35.30302810668945,34.84848403930664,35.227272033691406,392322.0
+2017-02-01,35.15151596069336,35.75757598876953,35.15151596069336,35.75757598876953,535835.0
+2017-02-02,35.75757598876953,35.75757598876953,35.45454406738281,35.60606002807617,312104.0
+2017-02-05,35.60606002807617,35.60606002807617,35.227272033691406,35.227272033691406,150817.0
+2017-02-06,35.227272033691406,35.45454406738281,34.84848403930664,35.07575607299805,476389.0
+2017-02-07,35.07575607299805,35.15151596069336,34.84848403930664,35.0,284540.0
+2017-02-08,34.84848403930664,34.84848403930664,34.09090805053711,34.166664123535156,614281.0
+2017-02-09,34.318180084228516,34.318180084228516,33.560604095458984,33.93939208984375,690935.0
+2017-02-12,34.01515197753906,34.166664123535156,33.6363639831543,33.78787612915039,362182.0
+2017-02-13,33.8636360168457,34.01515197753906,33.6363639831543,33.8636360168457,354090.0
+2017-02-14,33.78787612915039,33.8636360168457,33.6363639831543,33.6363639831543,396133.0
+2017-02-15,33.6363639831543,34.01515197753906,33.560604095458984,33.93939208984375,494629.0
+2017-02-16,34.01515197753906,34.318180084228516,33.93939208984375,34.318180084228516,466514.0
+2017-02-19,34.469696044921875,34.772727966308594,34.39393997192383,34.54545211791992,461602.0
+2017-02-20,34.469696044921875,34.469696044921875,34.09090805053711,34.24242401123047,433655.0
+2017-02-21,34.09090805053711,34.318180084228516,34.01515197753906,34.318180084228516,259071.0
+2017-02-22,34.84848403930664,36.666664123535156,34.84848403930664,35.98484802246094,3282463.0
+2017-02-23,35.68181610107422,35.83333206176758,35.07575607299805,35.530303955078125,325997.0
+2017-02-26,35.45454406738281,35.68181610107422,35.15151596069336,35.227272033691406,399561.0
+2017-02-27,35.30302810668945,35.30302810668945,34.621212005615234,34.621212005615234,395061.0
+2017-02-28,34.621212005615234,35.15151596069336,34.318180084228516,35.15151596069336,290756.0
+2017-03-01,35.15151596069336,35.227272033691406,34.69696807861328,34.69696807861328,160508.0
+2017-03-02,34.69696807861328,35.378787994384766,34.621212005615234,35.07575607299805,311351.0
+2017-03-05,35.07575607299805,35.60606002807617,35.07575607299805,35.530303955078125,1875343.0
+2017-03-06,35.60606002807617,35.83333206176758,35.45454406738281,35.68181610107422,716895.0
+2017-03-07,35.60606002807617,35.75757598876953,35.45454406738281,35.75757598876953,398634.0
+2017-03-08,35.227272033691406,35.378787994384766,35.15151596069336,35.227272033691406,235660.0
+2017-03-09,35.227272033691406,35.227272033691406,34.39393997192383,34.772727966308594,453336.0
+2017-03-12,34.39393997192383,34.69696807861328,34.24242401123047,34.39393997192383,311488.0
+2017-03-13,34.318180084228516,34.621212005615234,34.318180084228516,34.621212005615234,205312.0
+2017-03-14,34.54545211791992,34.772727966308594,34.09090805053711,34.772727966308594,312911.0
+2017-03-15,34.84848403930664,35.07575607299805,34.772727966308594,35.0,900250.0
+2017-03-16,35.07575607299805,35.07575607299805,34.84848403930664,35.0,233052.0
+2017-03-19,35.0,35.15151596069336,34.84848403930664,34.92424011230469,290780.0
+2017-03-20,35.07575607299805,35.07575607299805,34.54545211791992,34.621212005615234,419473.0
+2017-03-21,34.69696807861328,34.69696807861328,34.166664123535156,34.166664123535156,672327.0
+2017-03-22,34.166664123535156,34.39393997192383,33.93939208984375,34.09090805053711,268396.0
+2017-03-23,34.09090805053711,34.39393997192383,34.09090805053711,34.318180084228516,120690.0
+2017-03-26,34.469696044921875,34.772727966308594,34.24242401123047,34.318180084228516,426184.0
+2017-03-27,34.318180084228516,34.469696044921875,34.318180084228516,34.39393997192383,92700.0
+2017-03-28,34.39393997192383,34.84848403930664,34.318180084228516,34.84848403930664,284331.0
+2017-03-29,34.84848403930664,35.15151596069336,34.84848403930664,35.07575607299805,526188.0
+2017-03-30,35.07575607299805,35.227272033691406,34.69696807861328,34.92424011230469,482708.0
+2017-04-02,34.92424011230469,34.92424011230469,34.92424011230469,34.92424011230469,0.0
+2017-04-03,34.772727966308594,34.84848403930664,34.621212005615234,34.84848403930664,201831.0
+2017-04-04,34.84848403930664,34.84848403930664,34.84848403930664,34.84848403930664,0.0
+2017-04-05,34.69696807861328,34.84848403930664,34.54545211791992,34.69696807861328,531967.0
+2017-04-06,34.69696807861328,35.30302810668945,34.69696807861328,35.15151596069336,942193.0
+2017-04-09,35.227272033691406,35.30302810668945,34.772727966308594,34.92424011230469,431403.0
+2017-04-10,35.0,35.227272033691406,34.84848403930664,35.227272033691406,532098.0
+2017-04-11,35.227272033691406,35.30302810668945,34.772727966308594,34.84848403930664,536074.0
+2017-04-12,34.84848403930664,35.30302810668945,34.84848403930664,35.227272033691406,668187.0
+2017-04-13,35.227272033691406,35.30302810668945,34.92424011230469,35.227272033691406,688803.0
+2017-04-16,35.15151596069336,35.227272033691406,34.84848403930664,35.15151596069336,484912.0
+2017-04-17,35.07575607299805,35.15151596069336,34.69696807861328,35.07575607299805,180017.0
+2017-04-18,35.15151596069336,35.227272033691406,34.84848403930664,35.0,332783.0
+2017-04-19,34.84848403930664,34.92424011230469,34.772727966308594,34.772727966308594,195187.0
+2017-04-20,34.69696807861328,34.772727966308594,34.39393997192383,34.54545211791992,436675.0
+2017-04-23,34.54545211791992,34.69696807861328,34.39393997192383,34.54545211791992,383160.0
+2017-04-24,34.469696044921875,34.621212005615234,34.24242401123047,34.469696044921875,339228.0
+2017-04-25,34.54545211791992,34.54545211791992,34.01515197753906,34.09090805053711,345428.0
+2017-04-26,34.09090805053711,34.09090805053711,33.6363639831543,33.712120056152344,253940.0
+2017-04-27,33.8636360168457,33.8636360168457,33.409088134765625,33.712120056152344,505288.0
+2017-04-30,33.712120056152344,34.24242401123047,33.712120056152344,34.24242401123047,359160.0
+2017-05-01,34.166664123535156,34.24242401123047,33.78787612915039,33.8636360168457,242172.0
+2017-05-02,33.8636360168457,33.8636360168457,33.8636360168457,33.8636360168457,0.0
+2017-05-03,33.18181610107422,33.18181610107422,32.5,32.80302810668945,1374261.0
+2017-05-04,32.878787994384766,33.25757598876953,32.57575607299805,33.18181610107422,743821.0
+2017-05-07,32.95454406738281,32.95454406738281,32.727272033691406,32.95454406738281,245327.0
+2017-05-08,33.030303955078125,33.10606002807617,32.65151596069336,33.10606002807617,1025962.0
+2017-05-09,33.18181610107422,33.93939208984375,33.18181610107422,33.78787612915039,438331.0
+2017-05-10,33.712120056152344,34.01515197753906,33.712120056152344,34.01515197753906,240765.0
+2017-05-11,34.09090805053711,34.166664123535156,33.8636360168457,34.09090805053711,360983.0
+2017-05-14,33.93939208984375,34.166664123535156,33.78787612915039,34.01515197753906,336023.0
+2017-05-15,34.09090805053711,34.09090805053711,33.8636360168457,34.09090805053711,668708.0
+2017-05-16,34.166664123535156,34.166664123535156,34.01515197753906,34.09090805053711,175253.0
+2017-05-17,34.24242401123047,34.24242401123047,33.93939208984375,34.01515197753906,417843.0
+2017-05-18,34.09090805053711,34.318180084228516,33.93939208984375,34.166664123535156,487770.0
+2017-05-21,34.39393997192383,34.469696044921875,34.24242401123047,34.24242401123047,758324.0
+2017-05-22,34.318180084228516,34.621212005615234,34.318180084228516,34.469696044921875,867728.0
+2017-05-23,34.469696044921875,34.469696044921875,33.560604095458984,33.6363639831543,334542.0
+2017-05-24,33.712120056152344,33.8636360168457,33.409088134765625,33.409088134765625,243951.0
+2017-05-25,33.409088134765625,33.78787612915039,33.33333206176758,33.33333206176758,656236.0
+2017-05-28,33.25757598876953,33.48484802246094,32.727272033691406,32.95454406738281,1033738.0
+2017-05-29,32.57575607299805,33.25757598876953,32.57575607299805,33.25757598876953,139570.0
+2017-05-30,32.727272033691406,33.48484802246094,32.727272033691406,33.48484802246094,35593.0
+2017-05-31,33.560604095458984,33.712120056152344,33.10606002807617,33.33333206176758,70052.0
+2017-06-01,33.33333206176758,33.409088134765625,33.18181610107422,33.409088134765625,149709.0
+2017-06-04,33.18181610107422,33.409088134765625,33.18181610107422,33.33333206176758,376677.0
+2017-06-05,33.33333206176758,33.409088134765625,33.25757598876953,33.33333206176758,224653.0
+2017-06-06,33.33333206176758,33.371212005615234,33.219696044921875,33.25757598876953,136798.0
+2017-06-07,33.29545211791992,33.6363639831543,33.18181610107422,33.33333206176758,199620.0
+2017-06-08,33.18181610107422,33.33333206176758,32.95454406738281,33.33333206176758,277498.0
+2017-06-11,33.33333206176758,33.409088134765625,32.95454406738281,32.95454406738281,155967.0
+2017-06-12,32.916664123535156,33.25757598876953,32.727272033691406,33.10606002807617,107448.0
+2017-06-13,33.18181610107422,33.18181610107422,32.95454406738281,32.95454406738281,71654.0
+2017-06-14,33.10606002807617,33.29545211791992,32.99242401123047,32.99242401123047,45089.0
+2017-06-15,33.030303955078125,33.030303955078125,32.53787612915039,32.916664123535156,239488.0
+2017-06-18,32.95454406738281,32.99242401123047,32.57575607299805,32.57575607299805,606380.0
+2017-06-19,32.727272033691406,33.48484802246094,32.727272033691406,33.409088134765625,507512.0
+2017-06-20,33.560604095458984,33.560604095458984,32.95454406738281,33.10606002807617,221156.0
+2017-06-21,33.560604095458984,36.40151596069336,33.560604095458984,34.772727966308594,4561711.0
+2017-06-22,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-25,35.07575607299805,35.07575607299805,35.07575607299805,35.07575607299805,0.0
+2017-06-26,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-27,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-28,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-06-29,34.84848403930664,36.022727966308594,34.166664123535156,35.07575607299805,3520193.0
+2017-07-02,34.84848403930664,35.07575607299805,34.05302810668945,34.39393997192383,965420.0
+2017-07-03,34.469696044921875,34.84848403930664,34.280303955078125,34.54545211791992,191397.0
+2017-07-04,34.621212005615234,34.621212005615234,34.318180084228516,34.50757598876953,256299.0
+2017-07-05,34.50757598876953,34.50757598876953,34.280303955078125,34.35606002807617,117101.0
+2017-07-06,34.810604095458984,34.84848403930664,34.469696044921875,34.810604095458984,444614.0
+2017-07-09,34.54545211791992,34.69696807861328,34.469696044921875,34.58333206176758,28546.0
+2017-07-10,34.54545211791992,34.621212005615234,34.166664123535156,34.318180084228516,199092.0
+2017-07-11,34.318180084228516,34.39393997192383,33.6363639831543,33.712120056152344,455458.0
+2017-07-12,34.05302810668945,34.09090805053711,33.6363639831543,33.712120056152344,229002.0
+2017-07-13,34.09090805053711,34.09090805053711,33.522727966308594,33.522727966308594,215119.0
+2017-07-16,33.712120056152344,34.39393997192383,33.712120056152344,34.39393997192383,279152.0
+2017-07-17,34.318180084228516,34.43181610107422,33.93939208984375,34.318180084228516,393605.0
+2017-07-18,34.166664123535156,34.280303955078125,34.09090805053711,34.280303955078125,78017.0
+2017-07-19,34.09090805053711,34.09090805053711,33.712120056152344,34.01515197753906,325551.0
+2017-07-20,34.09090805053711,34.166664123535156,33.977272033691406,34.01515197753906,178549.0
+2017-07-23,33.8636360168457,34.05302810668945,33.6363639831543,33.8636360168457,264553.0
+2017-07-24,33.82575607299805,34.469696044921875,33.82575607299805,34.05302810668945,139557.0
+2017-07-25,34.39393997192383,34.39393997192383,33.75,33.75,312400.0
+2017-07-26,33.75,34.05302810668945,33.67424011230469,33.8636360168457,158513.0
+2017-07-27,33.75,33.8636360168457,33.6363639831543,33.6363639831543,125704.0
+2017-07-30,33.6363639831543,33.6363639831543,33.10606002807617,33.29545211791992,499241.0
+2017-07-31,33.82575607299805,33.82575607299805,33.14393997192383,33.33333206176758,112444.0
+2017-08-01,33.33333206176758,33.33333206176758,33.219696044921875,33.25757598876953,108568.0
+2017-08-02,33.18181610107422,33.18181610107422,33.068180084228516,33.18181610107422,168193.0
+2017-08-03,33.18181610107422,33.560604095458984,33.18181610107422,33.409088134765625,204369.0
+2017-08-06,33.371212005615234,33.48484802246094,33.29545211791992,33.29545211791992,141147.0
+2017-08-07,33.29545211791992,33.560604095458984,33.25757598876953,33.409088134765625,394573.0
+2017-08-08,33.409088134765625,33.8636360168457,33.409088134765625,33.8636360168457,248094.0
+2017-08-09,33.78787612915039,34.09090805053711,33.78787612915039,33.90151596069336,277177.0
+2017-08-10,33.90151596069336,33.93939208984375,33.78787612915039,33.78787612915039,198348.0
+2017-08-13,33.712120056152344,33.78787612915039,33.6363639831543,33.6363639831543,103524.0
+2017-08-14,33.560604095458984,33.560604095458984,33.48484802246094,33.522727966308594,116214.0
+2017-08-15,33.33333206176758,33.409088134765625,33.10606002807617,33.219696044921875,339306.0
+2017-08-16,33.10606002807617,33.78787612915039,33.10606002807617,33.78787612915039,107384.0
+2017-08-17,33.560604095458984,33.8636360168457,33.560604095458984,33.712120056152344,142538.0
+2017-08-20,33.78787612915039,34.09090805053711,33.78787612915039,34.01515197753906,466524.0
+2017-08-21,34.01515197753906,34.20454406738281,33.93939208984375,33.93939208984375,274281.0
+2017-08-22,33.93939208984375,34.09090805053711,33.90151596069336,33.93939208984375,403982.0
+2017-08-23,34.128787994384766,34.24242401123047,33.8636360168457,33.93939208984375,245867.0
+2017-08-24,34.01515197753906,34.01515197753906,33.560604095458984,33.59848403930664,570325.0
+2017-08-27,33.522727966308594,34.128787994384766,33.522727966308594,33.93939208984375,400568.0
+2017-08-28,33.90151596069336,34.01515197753906,33.8636360168457,33.93939208984375,185106.0
+2017-08-29,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-08-30,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-08-31,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-03,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-04,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-05,34.01515197753906,34.09090805053711,33.90151596069336,34.01515197753906,271232.0
+2017-09-06,34.01515197753906,34.39393997192383,34.01515197753906,34.39393997192383,126445.0
+2017-09-07,34.318180084228516,34.659088134765625,34.318180084228516,34.659088134765625,170264.0
+2017-09-10,34.621212005615234,35.1136360168457,34.621212005615234,35.0,396814.0
+2017-09-11,35.0,35.0,34.73484802246094,34.810604095458984,224933.0
+2017-09-12,34.84848403930664,34.92424011230469,34.469696044921875,34.469696044921875,467962.0
+2017-09-13,34.84848403930664,34.84848403930664,34.09090805053711,34.09090805053711,258951.0
+2017-09-14,34.54545211791992,34.73484802246094,34.166664123535156,34.69696807861328,200023.0
+2017-09-17,34.69696807861328,34.84848403930664,34.58333206176758,34.84848403930664,178361.0
+2017-09-18,34.84848403930664,34.92424011230469,34.469696044921875,34.92424011230469,359696.0
+2017-09-19,34.772727966308594,34.84848403930664,34.54545211791992,34.621212005615234,242952.0
+2017-09-20,34.621212005615234,34.621212005615234,34.621212005615234,34.621212005615234,0.0
+2017-09-21,34.621212005615234,34.621212005615234,34.621212005615234,34.621212005615234,0.0
+2017-09-24,34.621212005615234,34.621212005615234,34.621212005615234,34.621212005615234,0.0
+2017-09-25,34.58333206176758,34.84848403930664,34.469696044921875,34.810604095458984,465684.0
+2017-09-26,34.84848403930664,35.0,34.24242401123047,34.54545211791992,670884.0
+2017-09-27,34.39393997192383,34.772727966308594,34.20454406738281,34.469696044921875,287580.0
+2017-09-28,34.73484802246094,34.84848403930664,34.469696044921875,34.84848403930664,219648.0
+2017-10-01,34.54545211791992,34.621212005615234,34.469696044921875,34.54545211791992,142859.0
+2017-10-02,34.69696807861328,34.69696807861328,34.166664123535156,34.280303955078125,428873.0
+2017-10-03,34.280303955078125,34.280303955078125,34.280303955078125,34.280303955078125,0.0
+2017-10-04,34.84848403930664,34.92424011230469,34.69696807861328,34.8863639831543,744085.0
+2017-10-05,34.92424011230469,35.0,34.810604095458984,34.92424011230469,376464.0
+2017-10-08,34.8863639831543,35.0,34.50757598876953,34.54545211791992,343090.0
+2017-10-09,34.469696044921875,34.69696807861328,34.469696044921875,34.50757598876953,465541.0
+2017-10-10,34.84848403930664,34.84848403930664,34.469696044921875,34.69696807861328,250285.0
+2017-10-11,34.50757598876953,34.50757598876953,34.09090805053711,34.166664123535156,620790.0
+2017-10-12,33.712120056152344,34.09090805053711,33.44696807861328,33.8636360168457,286396.0
+2017-10-15,33.8636360168457,33.8636360168457,33.59848403930664,33.6363639831543,84049.0
+2017-10-16,33.560604095458984,33.712120056152344,33.44696807861328,33.560604095458984,362079.0
+2017-10-17,33.560604095458984,33.560604095458984,33.33333206176758,33.48484802246094,207669.0
+2017-10-18,33.25757598876953,33.560604095458984,32.57575607299805,32.99242401123047,728913.0
+2017-10-19,33.10606002807617,33.48484802246094,33.10606002807617,33.25757598876953,126128.0
+2017-10-22,33.219696044921875,33.33333206176758,32.95454406738281,32.99242401123047,262697.0
+2017-10-23,32.99242401123047,32.99242401123047,32.272727966308594,32.272727966308594,496660.0
+2017-10-24,32.34848403930664,32.65151596069336,32.19696807861328,32.5,119440.0
+2017-10-25,32.57575607299805,32.80302810668945,32.42424011230469,32.727272033691406,229179.0
+2017-10-26,32.95454406738281,32.95454406738281,32.5,32.5,280470.0
+2017-10-29,32.727272033691406,32.878787994384766,32.6136360168457,32.80302810668945,259902.0
+2017-10-30,32.95454406738281,33.33333206176758,32.5,32.6136360168457,398270.0
+2017-10-31,32.57575607299805,32.65151596069336,32.5,32.57575607299805,139146.0
+2017-11-01,32.57575607299805,32.95454406738281,32.57575607299805,32.80302810668945,131957.0
+2017-11-02,32.80302810668945,33.030303955078125,32.727272033691406,32.99242401123047,141600.0
+2017-11-05,32.727272033691406,32.916664123535156,32.42424011230469,32.80302810668945,510896.0
+2017-11-06,32.65151596069336,33.030303955078125,32.462120056152344,32.80302810668945,492066.0
+2017-11-07,32.95454406738281,33.068180084228516,32.5,32.878787994384766,1234799.0
+2017-11-08,32.95454406738281,34.280303955078125,32.95454406738281,34.166664123535156,735824.0
+2017-11-09,34.24242401123047,34.810604095458984,33.371212005615234,34.772727966308594,594696.0
+2017-11-12,34.73484802246094,34.73484802246094,33.75,34.54545211791992,180428.0
+2017-11-13,34.166664123535156,34.54545211791992,33.977272033691406,34.39393997192383,147669.0
+2017-11-14,34.166664123535156,34.469696044921875,34.166664123535156,34.24242401123047,69434.0
+2017-11-15,34.621212005615234,34.621212005615234,34.24242401123047,34.318180084228516,102891.0
+2017-11-16,34.318180084228516,34.54545211791992,34.318180084228516,34.318180084228516,77334.0
+2017-11-19,34.469696044921875,34.469696044921875,34.09090805053711,34.09090805053711,179505.0
+2017-11-20,34.09090805053711,34.318180084228516,34.09090805053711,34.280303955078125,196584.0
+2017-11-21,34.166664123535156,34.280303955078125,34.01515197753906,34.01515197753906,249025.0
+2017-11-22,34.24242401123047,34.318180084228516,34.01515197753906,34.318180084228516,64647.0
+2017-11-23,34.318180084228516,34.84848403930664,34.318180084228516,34.69696807861328,324533.0
+2017-11-26,34.73484802246094,34.92424011230469,34.659088134765625,34.92424011230469,396629.0
+2017-11-27,34.69696807861328,35.15151596069336,34.69696807861328,34.92424011230469,234829.0
+2017-11-28,34.92424011230469,35.07575607299805,34.92424011230469,35.07575607299805,235445.0
+2017-11-29,35.07575607299805,35.15151596069336,34.92424011230469,35.07575607299805,79099.0
+2017-11-30,35.07575607299805,35.15151596069336,34.962120056152344,34.962120056152344,56140.0
+2017-12-03,35.07575607299805,35.26515197753906,35.07575607299805,35.15151596069336,201252.0
+2017-12-04,35.07575607299805,35.30302810668945,35.07575607299805,35.26515197753906,258609.0
+2017-12-05,35.1136360168457,35.227272033691406,35.1136360168457,35.227272033691406,70466.0
+2017-12-06,35.15151596069336,35.15151596069336,34.962120056152344,35.0,95969.0
+2017-12-07,35.03787612915039,35.15151596069336,34.8863639831543,35.0,118653.0
+2017-12-10,35.0,35.15151596069336,34.84848403930664,35.0,333022.0
+2017-12-11,35.15151596069336,35.18939208984375,35.0,35.0,243211.0
+2017-12-12,35.0,35.378787994384766,34.92424011230469,35.30302810668945,369056.0
+2017-12-13,35.378787994384766,35.378787994384766,34.962120056152344,35.07575607299805,211073.0
+2017-12-14,35.18939208984375,35.18939208984375,34.8863639831543,34.962120056152344,292281.0
+2017-12-17,34.92424011230469,35.07575607299805,34.772727966308594,34.772727966308594,252848.0
+2017-12-18,34.84848403930664,34.92424011230469,34.621212005615234,34.69696807861328,599677.0
+2017-12-19,34.84848403930664,34.84848403930664,34.469696044921875,34.621212005615234,353147.0
+2017-12-20,34.84848403930664,34.84848403930664,34.621212005615234,34.772727966308594,862206.0
+2017-12-21,34.84848403930664,34.84848403930664,34.621212005615234,34.659088134765625,331745.0
+2017-12-24,34.659088134765625,34.69696807861328,34.621212005615234,34.659088134765625,210253.0
+2017-12-25,34.621212005615234,34.84848403930664,34.58333206176758,34.73484802246094,283939.0
+2017-12-26,34.621212005615234,34.84848403930664,34.54545211791992,34.621212005615234,266283.0
+2017-12-27,34.58333206176758,34.84848403930664,34.54545211791992,34.621212005615234,237713.0
+2017-12-28,34.69696807861328,34.772727966308594,34.58333206176758,34.73484802246094,83493.0
+2017-12-31,34.84848403930664,34.84848403930664,34.621212005615234,34.772727966308594,239653.0
+2018-01-01,34.84848403930664,34.84848403930664,34.58333206176758,34.621212005615234,229722.0
+2018-01-02,34.621212005615234,34.621212005615234,34.43181610107422,34.54545211791992,111714.0
+2018-01-03,34.58333206176758,34.58333206176758,34.09090805053711,34.09090805053711,456326.0
+2018-01-04,34.280303955078125,34.39393997192383,34.166664123535156,34.318180084228516,208868.0
+2018-01-07,34.39393997192383,34.39393997192383,33.6363639831543,33.93939208984375,1207359.0
+2018-01-08,34.01515197753906,34.01515197753906,33.90151596069336,34.01515197753906,131107.0
+2018-01-09,33.977272033691406,34.09090805053711,33.78787612915039,33.93939208984375,290458.0
+2018-01-10,33.93939208984375,33.977272033691406,33.409088134765625,33.6363639831543,618021.0
+2018-01-11,33.67424011230469,33.67424011230469,32.84090805053711,32.878787994384766,1662463.0
+2018-01-14,32.5,32.5,31.74242401123047,32.121212005615234,2886073.0
+2018-01-15,32.121212005615234,32.99242401123047,32.04545211791992,32.916664123535156,1119254.0
+2018-01-16,33.068180084228516,33.25757598876953,32.95454406738281,33.219696044921875,417219.0
+2018-01-17,33.219696044921875,33.25757598876953,32.878787994384766,33.068180084228516,347037.0
+2018-01-18,33.030303955078125,33.030303955078125,32.80302810668945,32.99242401123047,272148.0
+2018-01-21,32.95454406738281,32.95454406738281,32.76515197753906,32.95454406738281,375228.0
+2018-01-22,32.80302810668945,33.18181610107422,32.80302810668945,33.10606002807617,259587.0
+2018-01-23,33.10606002807617,33.18181610107422,32.916664123535156,32.916664123535156,182603.0
+2018-01-24,32.916664123535156,32.916664123535156,32.19696807861328,32.5,773333.0
+2018-01-25,32.65151596069336,32.65151596069336,32.159088134765625,32.19696807861328,686730.0
+2018-01-28,32.19696807861328,32.80302810668945,32.19696807861328,32.65151596069336,492408.0
+2018-01-29,32.76515197753906,32.916664123535156,32.57575607299805,32.727272033691406,277277.0
+2018-01-30,32.727272033691406,32.878787994384766,32.65151596069336,32.878787994384766,188889.0
+2018-01-31,32.916664123535156,33.219696044921875,32.84090805053711,33.14393997192383,416358.0
+2018-02-01,33.14393997192383,33.219696044921875,32.878787994384766,32.916664123535156,207997.0
+2018-02-04,32.916664123535156,32.916664123535156,32.65151596069336,32.65151596069336,239668.0
+2018-02-05,32.80302810668945,32.80302810668945,32.3863639831543,32.3863639831543,736956.0
+2018-02-06,32.34848403930664,32.57575607299805,32.04545211791992,32.5,389389.0
+2018-02-07,32.57575607299805,32.68939208984375,32.462120056152344,32.462120056152344,589944.0
+2018-02-08,32.42424011230469,32.6136360168457,32.08333206176758,32.42424011230469,323675.0
+2018-02-11,32.23484802246094,32.310604095458984,32.04545211791992,32.08333206176758,169786.0
+2018-02-12,32.272727966308594,32.42424011230469,32.23484802246094,32.272727966308594,212817.0
+2018-02-13,32.34848403930664,32.462120056152344,32.23484802246094,32.42424011230469,236326.0
+2018-02-14,32.5,32.99242401123047,32.5,32.80302810668945,206928.0
+2018-02-15,32.916664123535156,33.67424011230469,32.916664123535156,33.560604095458984,575844.0
+2018-02-18,33.560604095458984,33.78787612915039,33.44696807861328,33.712120056152344,222817.0
+2018-02-19,33.67424011230469,33.93939208984375,33.59848403930664,33.82575607299805,413113.0
+2018-02-20,33.75,34.20454406738281,33.712120056152344,33.712120056152344,537976.0
+2018-02-21,33.78787612915039,33.93939208984375,33.59848403930664,33.712120056152344,382336.0
+2018-02-22,33.6363639831543,33.6363639831543,33.14393997192383,33.371212005615234,199760.0
+2018-02-25,33.33333206176758,33.67424011230469,33.33333206176758,33.67424011230469,254938.0
+2018-02-26,33.712120056152344,33.75,33.560604095458984,33.59848403930664,162831.0
+2018-02-27,33.59848403930664,33.67424011230469,33.25757598876953,33.25757598876953,448192.0
+2018-02-28,33.25757598876953,33.25757598876953,33.10606002807617,33.14393997192383,135618.0
+2018-03-01,33.10606002807617,33.10606002807617,32.6136360168457,32.916664123535156,198634.0
+2018-03-04,32.727272033691406,32.916664123535156,32.6136360168457,32.76515197753906,177121.0
+2018-03-05,32.65151596069336,32.95454406738281,32.65151596069336,32.727272033691406,189466.0
+2018-03-06,32.878787994384766,33.8636360168457,32.80302810668945,33.8636360168457,1073665.0
+2018-03-07,33.8636360168457,34.01515197753906,33.78787612915039,33.977272033691406,384496.0
+2018-03-08,34.01515197753906,35.79545211791992,34.01515197753906,35.68181610107422,2261677.0
+2018-03-11,35.98484802246094,36.51515197753906,35.60606002807617,35.871212005615234,1411548.0
+2018-03-12,35.871212005615234,36.70454406738281,35.871212005615234,35.98484802246094,1095572.0
+2018-03-13,36.32575607299805,36.3636360168457,35.94696807861328,36.3636360168457,557663.0
+2018-03-14,36.28787612915039,36.51515197753906,36.212120056152344,36.3636360168457,611368.0
+2018-03-15,36.40151596069336,36.40151596069336,35.98484802246094,36.28787612915039,266216.0
+2018-03-18,36.3636360168457,36.3636360168457,35.98484802246094,36.060604095458984,190796.0
+2018-03-19,35.94696807861328,36.43939208984375,35.94696807861328,36.43939208984375,263285.0
+2018-03-20,36.3636360168457,36.93181610107422,36.25,36.780303955078125,330720.0
+2018-03-21,36.780303955078125,36.780303955078125,36.780303955078125,36.780303955078125,0.0
+2018-03-22,36.55302810668945,37.878787994384766,36.55302810668945,37.53787612915039,687671.0
+2018-03-25,37.19696807861328,37.65151596069336,34.09090805053711,36.74242401123047,560313.0
+2018-03-26,36.74242401123047,38.560604095458984,36.74242401123047,38.48484802246094,767017.0
+2018-03-27,38.6363639831543,39.318180084228516,38.48484802246094,38.6363639831543,602157.0
+2018-03-28,38.6363639831543,38.8636360168457,38.18181610107422,38.712120056152344,678540.0
+2018-03-29,39.01515197753906,39.01515197753906,37.53787612915039,37.80302810668945,478826.0
+2018-04-01,37.6136360168457,37.6136360168457,37.00757598876953,37.08333206176758,351259.0
+2018-04-02,36.780303955078125,37.272727966308594,36.780303955078125,37.272727966308594,149248.0
+2018-04-03,37.272727966308594,37.272727966308594,36.818180084228516,37.04545211791992,289267.0
+2018-04-04,37.08333206176758,37.3863639831543,36.89393997192383,37.23484802246094,525036.0
+2018-04-05,37.121212005615234,37.95454406738281,37.121212005615234,37.727272033691406,614193.0
+2018-04-08,37.878787994384766,37.878787994384766,37.5,37.6136360168457,169762.0
+2018-04-09,37.80302810668945,37.878787994384766,37.57575607299805,37.76515197753906,227762.0
+2018-04-10,37.65151596069336,37.65151596069336,36.780303955078125,36.780303955078125,120146.0
+2018-04-11,37.04545211791992,37.04545211791992,36.060604095458984,36.060604095458984,443085.0
+2018-04-12,35.98484802246094,36.89393997192383,35.98484802246094,36.89393997192383,88185.0
+2018-04-15,36.212120056152344,37.878787994384766,36.212120056152344,37.65151596069336,658006.0
+2018-04-16,37.727272033691406,37.878787994384766,37.5,37.727272033691406,475339.0
+2018-04-17,37.878787994384766,38.18181610107422,37.727272033691406,38.10606002807617,366610.0
+2018-04-18,38.030303955078125,38.560604095458984,38.030303955078125,38.409088134765625,279936.0
+2018-04-19,38.409088134765625,39.469696044921875,38.409088134765625,39.166664123535156,764782.0
+2018-04-22,39.01515197753906,39.01515197753906,38.560604095458984,38.8636360168457,129988.0
+2018-04-23,38.8636360168457,39.92424011230469,38.8636360168457,39.621212005615234,325743.0
+2018-04-24,39.772727966308594,39.92424011230469,38.6363639831543,39.54545211791992,268172.0
+2018-04-25,39.39393997192383,39.39393997192383,38.560604095458984,38.560604095458984,197211.0
+2018-04-26,38.6363639831543,39.09090805053711,38.6363639831543,38.93939208984375,186035.0
+2018-04-29,39.01515197753906,39.09090805053711,38.560604095458984,38.560604095458984,224863.0
+2018-04-30,38.48484802246094,38.93939208984375,38.33333206176758,38.93939208984375,351488.0
+2018-05-01,38.6363639831543,40.0,38.6363639831543,39.69696807861328,474565.0
+2018-05-02,40.07575607299805,40.909088134765625,39.772727966308594,40.15151596069336,528663.0
+2018-05-03,39.92424011230469,40.07575607299805,38.6363639831543,40.0,257770.0
+2018-05-06,39.84848403930664,40.60606002807617,39.84848403930664,40.378787994384766,237534.0
+2018-05-07,40.530303955078125,40.530303955078125,39.772727966308594,40.15151596069336,421809.0
+2018-05-08,39.772727966308594,40.60606002807617,39.09090805053711,39.54545211791992,161422.0
+2018-05-09,40.0,40.0,38.33333206176758,38.409088134765625,287897.0
+2018-05-10,38.93939208984375,39.39393997192383,38.48484802246094,38.560604095458984,504564.0
+2018-05-13,38.6363639831543,39.39393997192383,38.409088134765625,38.6363639831543,403389.0
+2018-05-14,38.6363639831543,38.6363639831543,38.409088134765625,38.560604095458984,138841.0
+2018-05-15,38.409088134765625,38.560604095458984,38.33333206176758,38.48484802246094,94209.0
+2018-05-16,38.25757598876953,38.6363639831543,37.878787994384766,38.6363639831543,156797.0
+2018-05-17,38.6363639831543,39.166664123535156,38.48484802246094,39.166664123535156,210922.0
+2018-05-20,39.166664123535156,39.39393997192383,38.48484802246094,38.48484802246094,353155.0
+2018-05-21,38.560604095458984,38.6363639831543,38.560604095458984,38.560604095458984,121970.0
+2018-05-22,38.560604095458984,38.78787612915039,38.409088134765625,38.560604095458984,245753.0
+2018-05-23,38.6363639831543,38.8636360168457,38.560604095458984,38.8636360168457,149879.0
+2018-05-24,38.560604095458984,38.8636360168457,38.560604095458984,38.8636360168457,72737.0
+2018-05-27,38.712120056152344,38.78787612915039,38.25757598876953,38.48484802246094,68790.0
+2018-05-28,38.48484802246094,38.6363639831543,38.10606002807617,38.48484802246094,96192.0
+2018-05-29,38.48484802246094,38.712120056152344,37.878787994384766,38.712120056152344,113960.0
+2018-05-30,38.6363639831543,38.712120056152344,38.25757598876953,38.560604095458984,26211.0
+2018-05-31,38.560604095458984,39.621212005615234,38.560604095458984,39.621212005615234,183172.0
+2018-06-03,39.621212005615234,40.15151596069336,39.39393997192383,39.92424011230469,350445.0
+2018-06-04,40.0,40.83333206176758,39.772727966308594,40.60606002807617,624738.0
+2018-06-05,40.530303955078125,41.969696044921875,40.378787994384766,41.89393997192383,311853.0
+2018-06-06,41.666664123535156,42.19696807861328,41.59090805053711,41.89393997192383,462311.0
+2018-06-07,41.43939208984375,41.89393997192383,40.530303955078125,41.28787612915039,397198.0
+2018-06-10,41.28787612915039,41.28787612915039,40.45454406738281,40.530303955078125,229980.0
+2018-06-11,40.909088134765625,41.28787612915039,40.15151596069336,40.378787994384766,431992.0
+2018-06-12,40.68181610107422,40.909088134765625,40.30302810668945,40.30302810668945,191912.0
+2018-06-13,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-14,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-17,40.68181610107422,40.909088134765625,40.30302810668945,40.30302810668945,191912.0
+2018-06-18,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-19,40.30302810668945,40.30302810668945,40.30302810668945,40.30302810668945,0.0
+2018-06-20,40.30302810668945,40.378787994384766,39.39393997192383,39.54545211791992,250091.0
+2018-06-21,39.69696807861328,40.15151596069336,39.39393997192383,39.92424011230469,306721.0
+2018-06-24,40.15151596069336,41.060604095458984,40.15151596069336,40.98484802246094,292707.0
+2018-06-25,40.98484802246094,41.51515197753906,40.530303955078125,40.83333206176758,467800.0
+2018-06-26,40.83333206176758,40.909088134765625,40.227272033691406,40.530303955078125,309835.0
+2018-06-27,40.530303955078125,41.3636360168457,40.530303955078125,41.28787612915039,261275.0
+2018-06-28,41.28787612915039,41.59090805053711,41.28787612915039,41.51515197753906,375566.0
+2018-07-01,41.59090805053711,42.04545211791992,41.28787612915039,41.89393997192383,392591.0
+2018-07-02,41.666664123535156,42.04545211791992,41.3636360168457,41.969696044921875,270931.0
+2018-07-03,41.666664123535156,41.969696044921875,41.43939208984375,41.969696044921875,179393.0
+2018-07-04,41.818180084228516,41.818180084228516,41.28787612915039,41.74242401123047,66620.0
+2018-07-05,41.818180084228516,42.04545211791992,41.51515197753906,41.74242401123047,118872.0
+2018-07-08,42.42424011230469,42.727272033691406,41.818180084228516,42.19696807861328,447031.0
+2018-07-09,42.272727966308594,42.57575607299805,42.19696807861328,42.57575607299805,261947.0
+2018-07-10,42.727272033691406,43.18181610107422,42.57575607299805,43.10606002807617,395673.0
+2018-07-11,43.18181610107422,43.18181610107422,42.727272033691406,43.030303955078125,216981.0
+2018-07-12,42.95454406738281,42.95454406738281,42.272727966308594,42.878787994384766,265933.0
+2018-07-15,42.80302810668945,42.80302810668945,42.04545211791992,42.272727966308594,314235.0
+2018-07-16,42.272727966308594,43.10606002807617,42.272727966308594,43.030303955078125,185667.0
+2018-07-17,42.65151596069336,43.10606002807617,42.272727966308594,43.10606002807617,207609.0
+2018-07-18,43.10606002807617,43.33333206176758,42.727272033691406,42.878787994384766,367889.0
+2018-07-19,43.030303955078125,43.030303955078125,42.57575607299805,42.65151596069336,252700.0
+2018-07-22,42.57575607299805,43.030303955078125,42.272727966308594,42.42424011230469,284467.0
+2018-07-23,42.65151596069336,42.65151596069336,42.272727966308594,42.5,171890.0
+2018-07-24,42.42424011230469,42.5,41.969696044921875,41.969696044921875,242348.0
+2018-07-25,42.19696807861328,42.19696807861328,41.666664123535156,41.74242401123047,379806.0
+2018-07-26,41.74242401123047,42.04545211791992,41.666664123535156,41.818180084228516,537614.0
+2018-07-29,42.04545211791992,42.04545211791992,41.3636360168457,41.818180084228516,249726.0
+2018-07-30,41.666664123535156,41.969696044921875,41.51515197753906,41.818180084228516,80155.0
+2018-07-31,41.818180084228516,42.04545211791992,41.74242401123047,41.89393997192383,58775.0
+2018-08-01,41.969696044921875,42.04545211791992,41.59090805053711,41.666664123535156,112193.0
+2018-08-02,41.89393997192383,41.89393997192383,41.51515197753906,41.818180084228516,91750.0
+2018-08-05,41.666664123535156,41.666664123535156,41.43939208984375,41.51515197753906,39848.0
+2018-08-06,41.43939208984375,42.04545211791992,41.28787612915039,41.89393997192383,165984.0
+2018-08-07,41.666664123535156,41.969696044921875,41.59090805053711,41.89393997192383,120735.0
+2018-08-08,41.89393997192383,41.89393997192383,41.59090805053711,41.666664123535156,53895.0
+2018-08-09,41.74242401123047,41.818180084228516,41.59090805053711,41.818180084228516,61036.0
+2018-08-12,41.89393997192383,41.89393997192383,41.3636360168457,41.3636360168457,134311.0
+2018-08-13,41.28787612915039,41.51515197753906,39.772727966308594,40.15151596069336,151272.0
+2018-08-14,40.30302810668945,41.818180084228516,40.30302810668945,41.59090805053711,317405.0
+2018-08-15,41.666664123535156,41.666664123535156,41.28787612915039,41.28787612915039,76296.0
+2018-08-16,41.28787612915039,41.74242401123047,41.1363639831543,41.74242401123047,136745.0
+2018-08-19,41.28787612915039,41.74242401123047,41.1363639831543,41.74242401123047,136745.0
+2018-08-20,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-21,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-22,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-23,41.74242401123047,41.74242401123047,41.74242401123047,41.74242401123047,0.0
+2018-08-26,41.74242401123047,42.04545211791992,41.666664123535156,41.969696044921875,71019.0
+2018-08-27,41.74242401123047,41.969696044921875,41.666664123535156,41.969696044921875,93420.0
+2018-08-28,41.74242401123047,41.89393997192383,41.666664123535156,41.89393997192383,122934.0
+2018-08-29,41.89393997192383,41.969696044921875,41.59090805053711,41.666664123535156,43888.0
+2018-08-30,41.666664123535156,41.666664123535156,40.909088134765625,41.28787612915039,148897.0
+2018-09-02,41.28787612915039,41.28787612915039,40.909088134765625,41.1363639831543,81750.0
+2018-09-03,41.212120056152344,41.818180084228516,41.212120056152344,41.818180084228516,285351.0
+2018-09-04,41.818180084228516,42.121212005615234,41.43939208984375,41.666664123535156,449559.0
+2018-09-05,41.89393997192383,41.89393997192383,40.15151596069336,40.15151596069336,145479.0
+2018-09-06,40.530303955078125,40.909088134765625,40.07575607299805,40.378787994384766,122426.0
+2018-09-09,40.75757598876953,40.75757598876953,40.227272033691406,40.68181610107422,40224.0
+2018-09-10,40.83333206176758,41.212120056152344,40.60606002807617,40.909088134765625,204834.0
+2018-09-11,41.28787612915039,41.28787612915039,40.98484802246094,41.212120056152344,62495.0
+2018-09-12,41.212120056152344,41.212120056152344,40.45454406738281,40.98484802246094,51336.0
+2018-09-13,40.378787994384766,40.909088134765625,40.378787994384766,40.60606002807617,54917.0
+2018-09-16,40.60606002807617,41.060604095458984,40.07575607299805,40.378787994384766,156420.0
+2018-09-17,40.15151596069336,40.98484802246094,39.621212005615234,40.98484802246094,315782.0
+2018-09-18,40.75757598876953,41.28787612915039,40.530303955078125,41.1363639831543,202957.0
+2018-09-19,41.1363639831543,41.212120056152344,40.45454406738281,40.45454406738281,413264.0
+2018-09-20,40.60606002807617,40.60606002807617,39.772727966308594,40.227272033691406,327127.0
+2018-09-23,40.227272033691406,40.227272033691406,40.227272033691406,40.227272033691406,0.0
+2018-09-24,40.60606002807617,40.60606002807617,39.772727966308594,40.227272033691406,327127.0
+2018-09-25,40.60606002807617,41.060604095458984,40.60606002807617,40.909088134765625,205513.0
+2018-09-26,41.212120056152344,41.3636360168457,40.68181610107422,40.909088134765625,189042.0
+2018-09-27,40.75757598876953,41.28787612915039,40.75757598876953,41.28787612915039,163317.0
+2018-09-30,41.3636360168457,41.666664123535156,41.060604095458984,41.59090805053711,223027.0
+2018-10-01,40.98484802246094,41.59090805053711,40.98484802246094,41.51515197753906,79223.0
+2018-10-02,41.51515197753906,41.51515197753906,40.98484802246094,41.28787612915039,189830.0
+2018-10-03,40.909088134765625,41.51515197753906,40.909088134765625,41.51515197753906,187100.0
+2018-10-04,41.51515197753906,41.51515197753906,41.060604095458984,41.1363639831543,63131.0
+2018-10-07,40.83333206176758,40.83333206176758,39.39393997192383,40.0,388972.0
+2018-10-08,40.0,40.0,39.01515197753906,39.166664123535156,265223.0
+2018-10-09,39.166664123535156,39.166664123535156,37.727272033691406,38.18181610107422,893709.0
+2018-10-10,38.25757598876953,38.33333206176758,37.53787612915039,37.53787612915039,411127.0
+2018-10-11,37.310604095458984,37.310604095458984,36.17424011230469,36.477272033691406,961741.0
+2018-10-14,36.3636360168457,36.3636360168457,33.712120056152344,35.26515197753906,643397.0
+2018-10-15,35.60606002807617,36.1363639831543,34.50757598876953,35.60606002807617,1300886.0
+2018-10-16,34.962120056152344,36.28787612915039,33.712120056152344,36.212120056152344,1243507.0
+2018-10-17,35.64393997192383,36.40151596069336,35.64393997192383,36.17424011230469,659065.0
+2018-10-18,36.212120056152344,36.3636360168457,35.60606002807617,36.28787612915039,480041.0
+2018-10-21,34.84848403930664,35.60606002807617,34.318180084228516,34.84848403930664,687291.0
+2018-10-22,34.772727966308594,34.84848403930664,33.48484802246094,33.560604095458984,552013.0
+2018-10-23,33.712120056152344,35.18939208984375,33.712120056152344,34.8863639831543,833100.0
+2018-10-24,35.15151596069336,35.45454406738281,34.01515197753906,34.50757598876953,716818.0
+2018-10-25,35.07575607299805,36.85606002807617,35.07575607299805,36.780303955078125,936064.0
+2018-10-28,36.818180084228516,38.6363639831543,36.3636360168457,37.878787994384766,217744.0
+2018-10-29,38.6363639831543,38.78787612915039,37.76515197753906,37.80302810668945,355588.0
+2018-10-30,37.80302810668945,37.80302810668945,36.89393997192383,36.969696044921875,254379.0
+2018-10-31,36.969696044921875,37.00757598876953,36.70454406738281,36.93181610107422,862267.0
+2018-11-01,36.93181610107422,38.030303955078125,36.85606002807617,37.462120056152344,664297.0
+2018-11-04,37.23484802246094,37.34848403930664,37.19696807861328,37.23484802246094,117803.0
+2018-11-05,37.159088134765625,37.65151596069336,37.121212005615234,37.65151596069336,151373.0
+2018-11-06,37.80302810668945,37.80302810668945,37.5,37.53787612915039,44746.0
+2018-11-07,37.57575607299805,37.727272033691406,37.42424011230469,37.5,48341.0
+2018-11-08,37.310604095458984,37.5,36.51515197753906,36.51515197753906,74290.0
+2018-11-11,36.212120056152344,36.51515197753906,35.75757598876953,36.212120056152344,203759.0
+2018-11-12,36.3636360168457,37.34848403930664,36.3636360168457,37.08333206176758,241802.0
+2018-11-13,37.121212005615234,37.121212005615234,36.51515197753906,36.628787994384766,202473.0
+2018-11-14,36.40151596069336,37.23484802246094,35.60606002807617,36.40151596069336,598666.0
+2018-11-15,36.74242401123047,37.272727966308594,36.628787994384766,37.23484802246094,221040.0
+2018-11-18,37.272727966308594,37.5,37.159088134765625,37.34848403930664,180128.0
+2018-11-19,37.159088134765625,37.5,36.85606002807617,36.93181610107422,261006.0
+2018-11-20,36.85606002807617,37.34848403930664,36.818180084228516,37.121212005615234,223959.0
+2018-11-21,37.121212005615234,37.95454406738281,36.89393997192383,37.878787994384766,468893.0
+2018-11-22,37.80302810668945,37.95454406738281,37.80302810668945,37.95454406738281,314534.0
+2018-11-25,37.878787994384766,37.878787994384766,36.969696044921875,37.00757598876953,334507.0
+2018-11-26,37.00757598876953,37.95454406738281,37.00757598876953,37.80302810668945,313441.0
+2018-11-27,37.57575607299805,38.8636360168457,37.57575607299805,38.8636360168457,414795.0
+2018-11-28,38.93939208984375,40.0,38.78787612915039,39.92424011230469,229280.0
+2018-11-29,39.39393997192383,39.772727966308594,38.8636360168457,39.01515197753906,395643.0
+2018-12-02,39.01515197753906,40.530303955078125,39.01515197753906,40.0,260797.0
+2018-12-03,40.30302810668945,40.45454406738281,39.69696807861328,40.30302810668945,325941.0
+2018-12-04,40.15151596069336,40.227272033691406,39.69696807861328,40.15151596069336,171387.0
+2018-12-05,39.24242401123047,40.30302810668945,39.24242401123047,40.30302810668945,336320.0
+2018-12-06,40.15151596069336,40.60606002807617,39.54545211791992,39.772727966308594,305929.0
+2018-12-09,40.45454406738281,40.45454406738281,39.54545211791992,39.772727966308594,180352.0
+2018-12-10,39.469696044921875,40.45454406738281,39.469696044921875,40.378787994384766,176848.0
+2018-12-11,40.530303955078125,40.530303955078125,40.0,40.378787994384766,120403.0
+2018-12-12,40.30302810668945,40.75757598876953,40.30302810668945,40.60606002807617,170198.0
+2018-12-13,40.30302810668945,41.060604095458984,40.30302810668945,40.68181610107422,123027.0
+2018-12-16,40.45454406738281,40.909088134765625,40.45454406738281,40.75757598876953,77981.0
+2018-12-17,40.45454406738281,40.68181610107422,40.15151596069336,40.68181610107422,234738.0
+2018-12-18,40.45454406738281,40.909088134765625,40.378787994384766,40.909088134765625,344876.0
+2018-12-19,40.45454406738281,40.909088134765625,39.39393997192383,40.909088134765625,404214.0
+2018-12-20,41.212120056152344,41.212120056152344,40.07575607299805,40.378787994384766,311770.0
+2018-12-23,40.378787994384766,40.378787994384766,38.93939208984375,39.166664123535156,278890.0
+2018-12-24,39.318180084228516,39.54545211791992,38.560604095458984,38.6363639831543,657902.0
+2018-12-25,38.48484802246094,38.48484802246094,37.3863639831543,37.68939208984375,402644.0
+2018-12-26,37.84090805053711,37.84090805053711,37.310604095458984,37.34848403930664,478361.0
+2018-12-27,37.80302810668945,38.8636360168457,37.5,37.5,576309.0
+2018-12-30,37.76515197753906,38.030303955078125,37.76515197753906,37.95454406738281,199776.0
+2018-12-31,37.95454406738281,38.25757598876953,37.5,38.25757598876953,168142.0
+2019-01-01,38.18181610107422,38.18181610107422,37.727272033691406,37.727272033691406,44390.0
+2019-01-02,37.727272033691406,37.878787994384766,37.65151596069336,37.84090805053711,203580.0
+2019-01-03,37.878787994384766,38.93939208984375,37.84090805053711,38.78787612915039,220503.0
+2019-01-06,38.93939208984375,39.39393997192383,38.78787612915039,39.39393997192383,242960.0
+2019-01-07,39.39393997192383,40.45454406738281,39.39393997192383,40.45454406738281,385399.0
+2019-01-08,40.15151596069336,40.45454406738281,40.07575607299805,40.30302810668945,374383.0
+2019-01-09,40.227272033691406,40.83333206176758,40.227272033691406,40.83333206176758,379193.0
+2019-01-10,40.83333206176758,41.28787612915039,40.60606002807617,41.1363639831543,425558.0
+2019-01-13,40.60606002807617,41.28787612915039,40.60606002807617,40.98484802246094,363357.0
+2019-01-14,40.68181610107422,41.43939208984375,40.68181610107422,41.3636360168457,610459.0
+2019-01-15,41.212120056152344,41.666664123535156,41.212120056152344,41.59090805053711,308126.0
+2019-01-16,41.666664123535156,41.666664123535156,41.3636360168457,41.51515197753906,338124.0
+2019-01-17,41.666664123535156,41.666664123535156,41.28787612915039,41.51515197753906,177892.0
+2019-01-20,41.666664123535156,41.74242401123047,41.060604095458984,41.51515197753906,148189.0
+2019-01-21,41.060604095458984,41.59090805053711,40.15151596069336,41.3636360168457,323522.0
+2019-01-22,41.3636360168457,41.43939208984375,41.060604095458984,41.43939208984375,142343.0
+2019-01-23,41.43939208984375,41.666664123535156,41.212120056152344,41.666664123535156,162509.0
+2019-01-24,41.51515197753906,41.51515197753906,39.772727966308594,39.772727966308594,355353.0
+2019-01-27,41.1363639831543,41.1363639831543,40.45454406738281,40.83333206176758,248703.0
+2019-01-28,40.909088134765625,41.666664123535156,40.530303955078125,41.666664123535156,494470.0
+2019-01-29,41.666664123535156,41.818180084228516,41.212120056152344,41.666664123535156,301004.0
+2019-01-30,41.212120056152344,41.666664123535156,41.212120056152344,41.59090805053711,464320.0
+2019-01-31,41.59090805053711,42.04545211791992,41.59090805053711,41.818180084228516,215162.0
+2019-02-03,41.666664123535156,41.666664123535156,41.1363639831543,41.51515197753906,155176.0
+2019-02-04,41.59090805053711,41.969696044921875,41.51515197753906,41.818180084228516,193263.0
+2019-02-05,41.969696044921875,41.969696044921875,41.59090805053711,41.74242401123047,211399.0
+2019-02-06,41.74242401123047,42.19696807861328,41.59090805053711,42.19696807861328,614597.0
+2019-02-07,42.19696807861328,43.10606002807617,42.19696807861328,42.65151596069336,807465.0
+2019-02-10,43.030303955078125,43.030303955078125,42.42424011230469,42.57575607299805,114055.0
+2019-02-11,42.95454406738281,43.10606002807617,42.34848403930664,43.10606002807617,358725.0
+2019-02-12,43.18181610107422,43.25757598876953,42.80302810668945,43.030303955078125,706025.0
+2019-02-13,42.878787994384766,43.33333206176758,42.878787994384766,43.25757598876953,718866.0
+2019-02-14,43.18181610107422,43.18181610107422,42.121212005615234,42.5,582311.0
+2019-02-17,42.5,42.5,41.89393997192383,41.89393997192383,330229.0
+2019-02-18,41.818180084228516,41.89393997192383,41.59090805053711,41.818180084228516,167152.0
+2019-02-19,41.74242401123047,41.818180084228516,41.212120056152344,41.666664123535156,143157.0
+2019-02-20,41.43939208984375,42.04545211791992,41.28787612915039,41.969696044921875,171805.0
+2019-02-21,41.74242401123047,41.74242401123047,41.43939208984375,41.666664123535156,55140.0
+2019-02-24,41.666664123535156,41.666664123535156,40.909088134765625,41.060604095458984,193125.0
+2019-02-25,41.060604095458984,41.43939208984375,40.75757598876953,41.43939208984375,214195.0
+2019-02-26,41.060604095458984,41.666664123535156,41.060604095458984,41.51515197753906,85074.0
+2019-02-27,41.43939208984375,42.121212005615234,41.060604095458984,42.121212005615234,110800.0
+2019-02-28,41.969696044921875,42.34848403930664,41.969696044921875,42.04545211791992,457038.0
+2019-03-03,42.121212005615234,42.272727966308594,41.969696044921875,41.969696044921875,76950.0
+2019-03-04,42.121212005615234,42.5,41.969696044921875,42.42424011230469,290664.0
+2019-03-05,42.57575607299805,42.57575607299805,42.04545211791992,42.42424011230469,156756.0
+2019-03-06,42.34848403930664,42.34848403930664,41.59090805053711,41.59090805053711,180586.0
+2019-03-07,41.43939208984375,41.666664123535156,40.75757598876953,41.28787612915039,201454.0
+2019-03-10,41.212120056152344,41.3636360168457,40.909088134765625,41.28787612915039,74611.0
+2019-03-11,41.3636360168457,41.43939208984375,40.909088134765625,41.1363639831543,86826.0
+2019-03-12,41.28787612915039,41.666664123535156,41.1363639831543,41.666664123535156,102296.0
+2019-03-13,41.51515197753906,41.969696044921875,41.43939208984375,41.51515197753906,235449.0
+2019-03-14,41.666664123535156,42.121212005615234,41.666664123535156,41.89393997192383,625107.0
+2019-03-17,41.666664123535156,41.666664123535156,41.212120056152344,41.28787612915039,159189.0
+2019-03-18,41.212120056152344,41.212120056152344,40.909088134765625,41.1363639831543,439956.0
+2019-03-19,41.28787612915039,42.04545211791992,41.28787612915039,41.818180084228516,406701.0
+2019-03-20,41.43939208984375,41.818180084228516,41.28787612915039,41.28787612915039,462815.0
+2019-03-21,41.28787612915039,41.59090805053711,41.212120056152344,41.59090805053711,201731.0
+2019-03-24,41.212120056152344,41.666664123535156,40.909088134765625,41.212120056152344,466404.0
+2019-03-25,41.28787612915039,41.51515197753906,41.060604095458984,41.28787612915039,103123.0
+2019-03-26,41.28787612915039,41.74242401123047,41.1363639831543,41.59090805053711,175074.0
+2019-03-27,41.59090805053711,42.272727966308594,41.51515197753906,42.272727966308594,223110.0
+2019-03-28,42.19696807861328,42.34848403930664,41.666664123535156,42.19696807861328,296786.0
+2019-03-31,42.34848403930664,42.34848403930664,41.89393997192383,42.121212005615234,93108.0
+2019-04-01,41.818180084228516,42.42424011230469,41.51515197753906,42.04545211791992,456964.0
+2019-04-02,41.969696044921875,42.42424011230469,41.89393997192383,42.272727966308594,242979.0
+2019-04-03,42.272727966308594,42.34848403930664,41.74242401123047,42.34848403930664,318846.0
+2019-04-04,42.19696807861328,42.34848403930664,41.89393997192383,42.34848403930664,308264.0
+2019-04-07,42.121212005615234,42.121212005615234,41.74242401123047,41.74242401123047,207082.0
+2019-04-08,42.19696807861328,42.42424011230469,41.818180084228516,42.34848403930664,634161.0
+2019-04-09,42.42424011230469,42.42424011230469,41.89393997192383,41.969696044921875,676333.0
+2019-04-10,42.04545211791992,42.34848403930664,41.818180084228516,42.121212005615234,323543.0
+2019-04-11,42.272727966308594,43.33333206176758,42.272727966308594,43.33333206176758,869705.0
+2019-04-14,43.560604095458984,44.166664123535156,43.33333206176758,44.09090805053711,521438.0
+2019-04-15,44.24242401123047,44.69696807861328,44.24242401123047,44.69696807861328,286929.0
+2019-04-16,44.621212005615234,44.69696807861328,44.318180084228516,44.69696807861328,218796.0
+2019-04-17,44.39393997192383,45.530303955078125,44.318180084228516,45.530303955078125,541269.0
+2019-04-18,45.60606002807617,45.83333206176758,45.227272033691406,45.45454406738281,531451.0
+2019-04-21,45.378787994384766,45.83333206176758,44.84848403930664,45.75757598876953,311172.0
+2019-04-22,45.530303955078125,46.060604095458984,45.30302810668945,45.909088134765625,451921.0
+2019-04-23,45.98484802246094,46.74242401123047,45.68181610107422,46.212120056152344,435440.0
+2019-04-24,46.212120056152344,46.59090805053711,45.530303955078125,45.75757598876953,342015.0
+2019-04-25,44.69696807861328,46.3636360168457,44.69696807861328,46.3636360168457,354408.0
+2019-04-28,46.060604095458984,46.59090805053711,45.83333206176758,45.83333206176758,181232.0
+2019-04-29,45.68181610107422,46.74242401123047,45.378787994384766,46.51515197753906,683748.0
+2019-04-30,46.51515197753906,46.74242401123047,46.1363639831543,46.59090805053711,1256669.0
+2019-05-01,46.43939208984375,46.59090805053711,45.75757598876953,46.51515197753906,318740.0
+2019-05-02,46.43939208984375,46.818180084228516,45.68181610107422,45.75757598876953,452560.0
+2019-05-05,45.83333206176758,46.060604095458984,43.93939208984375,45.60606002807617,452610.0
+2019-05-06,45.15151596069336,45.45454406738281,43.78787612915039,44.772727966308594,473385.0
+2019-05-07,44.69696807861328,45.45454406738281,44.09090805053711,44.84848403930664,394784.0
+2019-05-08,44.84848403930664,45.07575607299805,44.09090805053711,44.84848403930664,630420.0
+2019-05-09,44.84848403930664,45.0,44.09090805053711,44.54545211791992,761948.0
+2019-05-12,44.69696807861328,44.69696807861328,43.33333206176758,43.560604095458984,663193.0
+2019-05-13,43.25757598876953,43.25757598876953,41.51515197753906,41.89393997192383,966863.0
+2019-05-14,41.666664123535156,43.33333206176758,41.666664123535156,43.10606002807617,1188137.0
+2019-05-15,42.727272033691406,44.621212005615234,42.727272033691406,43.93939208984375,698963.0
+2019-05-16,43.93939208984375,44.24242401123047,43.10606002807617,43.18181610107422,876691.0
+2019-05-19,43.25757598876953,43.48484802246094,42.57575607299805,42.65151596069336,183883.0
+2019-05-20,42.65151596069336,42.727272033691406,41.666664123535156,41.818180084228516,566844.0
+2019-05-21,42.272727966308594,42.272727966308594,41.666664123535156,41.969696044921875,594534.0
+2019-05-22,42.42424011230469,42.42424011230469,41.666664123535156,41.969696044921875,607434.0
+2019-05-23,41.818180084228516,42.121212005615234,41.666664123535156,41.666664123535156,534473.0
+2019-05-26,42.272727966308594,42.878787994384766,40.83333206176758,41.3636360168457,812481.0
+2019-05-27,41.666664123535156,42.04545211791992,40.909088134765625,41.59090805053711,656181.0
+2019-05-28,41.969696044921875,42.19696807861328,40.30302810668945,41.51515197753906,5601887.0
+2019-05-29,41.43939208984375,41.51515197753906,40.530303955078125,40.75757598876953,596749.0
+2019-05-30,40.75757598876953,42.04545211791992,40.75757598876953,42.04545211791992,458186.0
+2019-06-02,40.75757598876953,42.04545211791992,40.75757598876953,42.04545211791992,458186.0
+2019-06-03,40.75757598876953,42.04545211791992,40.75757598876953,42.04545211791992,458186.0
+2019-06-04,42.04545211791992,42.04545211791992,42.04545211791992,42.04545211791992,0.0
+2019-06-05,42.04545211791992,42.04545211791992,42.04545211791992,42.04545211791992,0.0
+2019-06-06,42.04545211791992,42.04545211791992,42.04545211791992,42.04545211791992,0.0
+2019-06-09,42.34848403930664,42.95454406738281,42.04545211791992,42.95454406738281,216171.0
+2019-06-10,43.030303955078125,43.78787612915039,42.727272033691406,43.78787612915039,776072.0
+2019-06-11,43.560604095458984,44.469696044921875,43.33333206176758,44.469696044921875,537867.0
+2019-06-12,44.469696044921875,45.30302810668945,44.09090805053711,45.30302810668945,390746.0
+2019-06-13,45.45454406738281,45.45454406738281,44.84848403930664,44.92424011230469,439008.0
+2019-06-16,45.07575607299805,45.07575607299805,43.48484802246094,43.8636360168457,565853.0
+2019-06-17,43.78787612915039,44.69696807861328,43.78787612915039,44.69696807861328,632830.0
+2019-06-18,44.69696807861328,44.92424011230469,44.318180084228516,44.84848403930664,371738.0
+2019-06-19,44.84848403930664,45.378787994384766,44.54545211791992,45.378787994384766,802466.0
+2019-06-20,45.07575607299805,45.07575607299805,43.93939208984375,44.54545211791992,1503912.0
+2019-06-23,44.469696044921875,44.69696807861328,44.01515197753906,44.166664123535156,167393.0
+2019-06-24,44.318180084228516,44.69696807861328,43.409088134765625,43.560604095458984,532571.0
+2019-06-25,43.712120056152344,44.166664123535156,43.48484802246094,43.6363639831543,1280858.0
+2019-06-26,47.95454406738281,47.95454406738281,44.92424011230469,45.15151596069336,4695929.0
+2019-06-27,45.30302810668945,45.75757598876953,44.92424011230469,45.45454406738281,1874567.0
+2019-06-30,45.60606002807617,45.83333206176758,45.30302810668945,45.68181610107422,1144812.0
+2019-07-01,45.378787994384766,45.530303955078125,45.15151596069336,45.30302810668945,626790.0
+2019-07-02,45.30302810668945,45.30302810668945,44.54545211791992,44.54545211791992,998385.0
+2019-07-03,44.54545211791992,44.69696807861328,44.166664123535156,44.69696807861328,206045.0
+2019-07-04,44.69696807861328,44.772727966308594,44.318180084228516,44.621212005615234,244523.0
+2019-07-07,44.621212005615234,44.92424011230469,44.54545211791992,44.772727966308594,167657.0
+2019-07-08,44.772727966308594,45.0,44.318180084228516,44.39393997192383,442262.0
+2019-07-09,44.318180084228516,44.621212005615234,43.712120056152344,44.621212005615234,438325.0
+2019-07-10,44.54545211791992,45.0,44.39393997192383,45.0,288921.0
+2019-07-11,44.621212005615234,45.30302810668945,44.54545211791992,45.227272033691406,466769.0
+2019-07-14,45.15151596069336,45.530303955078125,45.15151596069336,45.530303955078125,318402.0
+2019-07-15,45.45454406738281,45.45454406738281,45.07575607299805,45.227272033691406,294902.0
+2019-07-16,45.45454406738281,45.75757598876953,45.227272033691406,45.45454406738281,410360.0
+2019-07-17,45.45454406738281,46.212120056152344,45.45454406738281,45.83333206176758,383845.0
+2019-07-18,46.1363639831543,46.212120056152344,45.83333206176758,45.83333206176758,256452.0
+2019-07-21,45.60606002807617,46.060604095458984,45.30302810668945,45.83333206176758,286049.0
+2019-07-22,45.83333206176758,45.98484802246094,45.45454406738281,45.45454406738281,166527.0
+2019-07-23,45.75757598876953,45.83333206176758,44.92424011230469,45.45454406738281,267300.0
+2019-07-24,45.60606002807617,45.68181610107422,45.07575607299805,45.07575607299805,166908.0
+2019-07-25,45.45454406738281,45.45454406738281,44.69696807861328,45.45454406738281,548998.0
+2019-07-28,45.378787994384766,45.378787994384766,45.0,45.30302810668945,183229.0
+2019-07-29,45.30302810668945,45.30302810668945,44.69696807861328,44.84848403930664,156682.0
+2019-07-30,44.69696807861328,45.15151596069336,44.621212005615234,44.69696807861328,201949.0
+2019-07-31,44.69696807861328,45.07575607299805,44.39393997192383,44.39393997192383,164446.0
+2019-08-01,44.69696807861328,44.92424011230469,43.33333206176758,43.78787612915039,314282.0
+2019-08-04,43.18181610107422,43.6363639831543,42.727272033691406,42.95454406738281,243068.0
+2019-08-05,43.030303955078125,43.10606002807617,42.5,43.10606002807617,377154.0
+2019-08-06,42.95454406738281,43.33333206176758,42.42424011230469,43.030303955078125,233662.0
+2019-08-07,43.18181610107422,43.78787612915039,43.10606002807617,43.48484802246094,300727.0
+2019-08-08,43.8636360168457,44.39393997192383,42.878787994384766,43.33333206176758,430784.0
+2019-08-11,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-12,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-13,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-14,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-15,43.33333206176758,43.33333206176758,43.33333206176758,43.33333206176758,0.0
+2019-08-18,43.409088134765625,43.93939208984375,43.33333206176758,43.93939208984375,336875.0
+2019-08-19,44.01515197753906,44.84848403930664,43.93939208984375,44.318180084228516,630769.0
+2019-08-20,44.621212005615234,45.0,44.39393997192383,44.772727966308594,377872.0
+2019-08-21,44.69696807861328,44.772727966308594,44.09090805053711,44.09090805053711,227507.0
+2019-08-22,44.166664123535156,44.166664123535156,43.409088134765625,43.712120056152344,1172521.0
+2019-08-25,43.6363639831543,43.6363639831543,41.74242401123047,42.65151596069336,538004.0
+2019-08-26,42.19696807861328,42.42424011230469,41.59090805053711,42.04545211791992,511779.0
+2019-08-27,42.121212005615234,43.48484802246094,41.28787612915039,43.48484802246094,5878829.0
+2019-08-28,42.42424011230469,43.409088134765625,42.121212005615234,43.33333206176758,621023.0
+2019-08-29,42.95454406738281,43.25757598876953,42.272727966308594,42.42424011230469,368001.0
+2019-09-01,42.5,42.5,41.74242401123047,42.272727966308594,226991.0
+2019-09-02,42.19696807861328,42.19696807861328,41.74242401123047,41.89393997192383,361299.0
+2019-09-03,41.89393997192383,41.89393997192383,41.212120056152344,41.28787612915039,615373.0
+2019-09-04,41.3636360168457,42.57575607299805,41.3636360168457,42.272727966308594,882404.0
+2019-09-05,42.42424011230469,42.65151596069336,41.3636360168457,42.04545211791992,443252.0
+2019-09-08,42.272727966308594,42.272727966308594,41.74242401123047,42.121212005615234,70002.0
+2019-09-09,42.121212005615234,42.121212005615234,41.666664123535156,41.89393997192383,429916.0
+2019-09-10,41.818180084228516,41.818180084228516,41.212120056152344,41.43939208984375,298020.0
+2019-09-11,41.818180084228516,41.818180084228516,40.68181610107422,40.75757598876953,231249.0
+2019-09-12,40.68181610107422,41.28787612915039,40.378787994384766,40.75757598876953,935670.0
+2019-09-15,39.84848403930664,40.909088134765625,39.24242401123047,40.909088134765625,1258238.0
+2019-09-16,40.909088134765625,40.909088134765625,39.01515197753906,39.166664123535156,1216563.0
+2019-09-17,39.18333435058594,39.18333435058594,37.891666412353516,38.5,2175709.0
+2019-09-18,39.83333206176758,40.166664123535156,38.791664123535156,39.0,1005627.0
+2019-09-19,39.0,39.166664123535156,38.45833206176758,39.166664123535156,1585038.0
+2019-09-22,39.166664123535156,39.58333206176758,39.125,39.5,413511.0
+2019-09-24,39.541664123535156,40.291664123535156,39.541664123535156,40.291664123535156,601675.0
+2019-09-25,40.416664123535156,41.166664123535156,40.33333206176758,41.08333206176758,464643.0
+2019-09-26,41.166664123535156,41.291664123535156,40.625,40.75,284791.0
+2019-09-29,40.83333206176758,40.95833206176758,40.541664123535156,40.58333206176758,200901.0
+2019-09-30,40.75,40.75,40.33333206176758,40.416664123535156,534710.0
+2019-10-01,40.416664123535156,41.041664123535156,40.041664123535156,40.83333206176758,388116.0
+2019-10-02,40.83333206176758,40.83333206176758,40.08333206176758,40.08333206176758,465264.0
+2019-10-03,40.0,40.0,39.25,39.375,335445.0
+2019-10-06,40.416664123535156,40.58333206176758,39.75,39.83333206176758,585057.0
+2019-10-07,39.95833206176758,39.95833206176758,39.416664123535156,39.416664123535156,535113.0
+2019-10-08,39.45833206176758,39.45833206176758,38.95833206176758,39.0,458568.0
+2019-10-09,39.0,39.375,38.875,39.125,433587.0
+2019-10-10,39.166664123535156,39.25,38.75,39.166664123535156,360282.0
+2019-10-13,39.08333206176758,40.5,39.0,39.45833206176758,375171.0
+2019-10-14,39.83333206176758,40.25,39.25,39.416664123535156,866048.0
+2019-10-15,39.5,39.58333206176758,38.875,38.95833206176758,625825.0
+2019-10-16,39.125,39.125,38.33333206176758,38.75,625400.0
+2019-10-17,38.95833206176758,39.33333206176758,38.791664123535156,39.33333206176758,674601.0
+2019-10-20,39.33333206176758,39.375,39.0,39.041664123535156,789991.0
+2019-10-21,39.0,39.08333206176758,38.5,38.58333206176758,249620.0
+2019-10-22,38.625,38.70833206176758,38.08333206176758,38.45833206176758,718965.0
+2019-10-23,38.33333206176758,38.95833206176758,38.25,38.95833206176758,267427.0
+2019-10-24,38.791664123535156,39.25,38.70833206176758,39.166664123535156,193472.0
+2019-10-27,39.08333206176758,39.08333206176758,38.791664123535156,38.916664123535156,91728.0
+2019-10-28,39.0,39.0,38.041664123535156,38.25,253945.0
+2019-10-29,38.166664123535156,38.75,37.70833206176758,38.75,669573.0
+2019-10-30,38.791664123535156,39.416664123535156,38.33333206176758,39.416664123535156,272434.0
+2019-10-31,39.416664123535156,39.416664123535156,38.58333206176758,38.75,294876.0
+2019-11-03,38.625,38.83333206176758,38.25,38.83333206176758,158146.0
+2019-11-04,38.58333206176758,38.875,38.20833206176758,38.83333206176758,285826.0
+2019-11-05,38.83333206176758,39.0,38.541664123535156,38.916664123535156,616375.0
+2019-11-06,38.75,39.0,38.75,38.95833206176758,222256.0
+2019-11-07,38.95833206176758,40.166664123535156,38.95833206176758,39.541664123535156,702511.0
+2019-11-10,39.83333206176758,40.0,39.541664123535156,39.58333206176758,204310.0
+2019-11-11,39.625,39.95833206176758,39.5,39.75,237621.0
+2019-11-12,39.625,40.33333206176758,39.625,40.20833206176758,514120.0
+2019-11-13,40.20833206176758,40.20833206176758,39.45833206176758,39.58333206176758,399291.0
+2019-11-14,39.416664123535156,39.791664123535156,38.95833206176758,39.5,404805.0
+2019-11-17,39.416664123535156,39.791664123535156,39.375,39.5,132308.0
+2019-11-18,39.916664123535156,40.166664123535156,39.625,39.916664123535156,234471.0
+2019-11-19,39.95833206176758,40.0,39.666664123535156,39.83333206176758,338806.0
+2019-11-20,39.875,39.875,39.58333206176758,39.58333206176758,230563.0
+2019-11-21,39.58333206176758,39.666664123535156,39.416664123535156,39.58333206176758,215814.0
+2019-11-24,39.541664123535156,39.625,39.375,39.541664123535156,126978.0
+2019-11-25,39.416664123535156,39.541664123535156,39.291664123535156,39.33333206176758,209731.0
+2019-11-26,39.291664123535156,39.5,38.95833206176758,39.166664123535156,613216.0
+2019-11-27,39.125,39.125,38.666664123535156,39.08333206176758,233323.0
+2019-11-28,38.83333206176758,39.33333206176758,38.75,39.08333206176758,272294.0
+2019-12-01,38.875,39.166664123535156,38.70833206176758,39.166664123535156,232412.0
+2019-12-02,39.166664123535156,39.25,38.70833206176758,38.70833206176758,237721.0
+2019-12-03,38.875,39.20833206176758,38.875,39.166664123535156,213621.0
+2019-12-04,39.25,39.45833206176758,39.0,39.416664123535156,233377.0
+2019-12-05,39.416664123535156,39.416664123535156,39.125,39.166664123535156,166730.0
+2019-12-08,39.416664123535156,40.20833206176758,39.166664123535156,40.0,367207.0
+2019-12-09,40.20833206176758,40.625,40.0,40.0,442197.0
+2019-12-10,40.0,40.0,39.416664123535156,39.5,276115.0
+2019-12-11,39.75,40.45833206176758,39.75,40.0,242664.0
+2019-12-12,40.08333206176758,40.08333206176758,39.75,40.0,252370.0
+2019-12-15,40.08333206176758,40.08333206176758,39.875,39.916664123535156,120524.0
+2019-12-16,40.0,40.375,39.916664123535156,40.166664123535156,463520.0
+2019-12-17,40.20833206176758,40.375,39.916664123535156,40.0,522558.0
+2019-12-18,40.0,40.416664123535156,39.916664123535156,40.25,519452.0
+2019-12-19,40.20833206176758,40.5,39.95833206176758,39.95833206176758,645160.0
+2019-12-22,40.041664123535156,40.5,39.95833206176758,40.5,453602.0
+2019-12-23,40.45833206176758,41.20833206176758,40.416664123535156,41.20833206176758,283873.0
+2019-12-24,41.20833206176758,41.45833206176758,40.5,40.70833206176758,535054.0
+2019-12-25,40.75,40.75,40.541664123535156,40.625,368810.0
+2019-12-26,40.666664123535156,40.70833206176758,40.416664123535156,40.58333206176758,225116.0
+2019-12-29,40.666664123535156,40.95833206176758,40.666664123535156,40.875,651806.0
+2019-12-30,40.916664123535156,41.416664123535156,40.791664123535156,41.041664123535156,556279.0
+2019-12-31,40.83333206176758,41.375,40.83333206176758,41.166664123535156,457899.0
+2020-01-01,41.08333206176758,41.375,41.041664123535156,41.33333206176758,192127.0
+2020-01-02,41.416664123535156,41.666664123535156,41.416664123535156,41.58333206176758,182335.0
+2020-01-05,40.416664123535156,41.0,40.291664123535156,40.33333206176758,511005.0
+2020-01-06,40.33333206176758,40.45833206176758,39.875,39.916664123535156,414489.0
+2020-01-07,40.08333206176758,40.33333206176758,40.0,40.25,415836.0
+2020-01-08,39.625,40.0,39.625,39.75,332353.0
+2020-01-09,40.25,40.541664123535156,40.0,40.416664123535156,573414.0
+2020-01-12,41.416664123535156,41.541664123535156,40.916664123535156,41.291664123535156,590322.0
+2020-01-13,41.33333206176758,41.625,41.25,41.541664123535156,332262.0
+2020-01-14,41.625,42.5,41.625,42.0,437276.0
+2020-01-15,42.0,42.5,41.83333206176758,41.916664123535156,340311.0
+2020-01-16,42.0,42.33333206176758,41.916664123535156,42.33333206176758,221630.0
+2020-01-19,42.33333206176758,42.916664123535156,42.33333206176758,42.916664123535156,346166.0
+2020-01-20,42.916664123535156,43.08333206176758,42.08333206176758,42.33333206176758,430071.0
+2020-01-21,42.33333206176758,42.33333206176758,41.916664123535156,42.0,213879.0
+2020-01-22,42.08333206176758,42.25,41.83333206176758,42.08333206176758,279505.0
+2020-01-23,41.83333206176758,41.916664123535156,41.375,41.58333206176758,295461.0
+2020-01-26,41.041664123535156,41.33333206176758,40.916664123535156,41.08333206176758,344910.0
+2020-01-27,41.291664123535156,41.33333206176758,40.5,40.5,199214.0
+2020-01-28,40.541664123535156,41.0,40.5,40.5,243070.0
+2020-01-29,40.33333206176758,40.45833206176758,40.166664123535156,40.375,376806.0
+2020-01-30,40.375,40.416664123535156,40.0,40.166664123535156,619630.0
+2020-02-02,39.916664123535156,40.0,39.666664123535156,39.83333206176758,198380.0
+2020-02-03,39.875,40.0,38.75,38.75,509197.0
+2020-02-04,38.95833206176758,39.08333206176758,38.45833206176758,38.45833206176758,575716.0
+2020-02-05,38.70833206176758,38.875,38.45833206176758,38.58333206176758,311838.0
+2020-02-06,38.791664123535156,39.0,38.541664123535156,38.75,372718.0
+2020-02-09,38.75,38.791664123535156,38.25,38.375,385878.0
+2020-02-10,38.5,38.83333206176758,38.416664123535156,38.83333206176758,199962.0
+2020-02-11,38.875,38.875,37.916664123535156,38.416664123535156,451549.0
+2020-02-12,38.58333206176758,38.70833206176758,38.541664123535156,38.70833206176758,368880.0
+2020-02-13,38.75,38.83333206176758,38.33333206176758,38.666664123535156,232765.0
+2020-02-16,38.666664123535156,38.666664123535156,38.666664123535156,38.666664123535156,0.0
+2020-02-17,38.666664123535156,38.70833206176758,38.541664123535156,38.58333206176758,265521.0
+2020-02-18,38.58333206176758,38.625,38.20833206176758,38.20833206176758,438865.0
+2020-02-19,38.25,38.58333206176758,38.125,38.58333206176758,406292.0
+2020-02-20,38.58333206176758,38.95833206176758,38.58333206176758,38.83333206176758,468625.0
+2020-02-23,38.875,38.875,38.625,38.791664123535156,119682.0
+2020-02-24,38.625,38.625,38.291664123535156,38.291664123535156,407577.0
+2020-02-25,38.125,38.33333206176758,37.83333206176758,37.83333206176758,455786.0
+2020-02-26,37.791664123535156,37.791664123535156,37.08333206176758,37.375,574788.0
+2020-02-27,37.416664123535156,37.416664123535156,36.70833206176758,37.375,574058.0
+2020-03-01,36.666664123535156,37.0,34.95833206176758,35.125,1561795.0
+2020-03-02,35.416664123535156,36.041664123535156,34.95833206176758,34.95833206176758,774820.0
+2020-03-03,36.666664123535156,36.666664123535156,35.58333206176758,35.58333206176758,777040.0
+2020-03-04,35.58333206176758,35.58333206176758,35.58333206176758,35.58333206176758,0.0
+2020-03-05,36.541664123535156,36.541664123535156,36.125,36.416664123535156,330552.0
+2020-03-08,35.0,36.0,34.291664123535156,34.5,2145553.0
+2020-03-09,31.083332061767578,33.33333206176758,31.083332061767578,32.0,1353619.0
+2020-03-10,33.25,34.375,33.166664123535156,34.166664123535156,1254848.0
+2020-03-11,34.166664123535156,34.75,33.375,34.375,651280.0
+2020-03-12,33.375,33.375,32.5,32.916664123535156,3142335.0
+2020-03-15,33.33333206176758,33.75,32.33333206176758,32.541664123535156,1302438.0
+2020-03-16,32.33333206176758,32.95833206176758,32.08333206176758,32.291664123535156,644178.0
+2020-03-17,31.833332061767578,33.45833206176758,31.833332061767578,33.166664123535156,555081.0
+2020-03-18,33.33333206176758,33.75,33.166664123535156,33.375,446396.0
+2020-03-19,33.33333206176758,35.041664123535156,33.25,34.625,813176.0
+2020-03-22,34.416664123535156,34.5,33.916664123535156,34.0,230719.0
+2020-03-23,34.0,34.166664123535156,33.70833206176758,34.08333206176758,473203.0
+2020-03-24,34.25,35.166664123535156,34.25,35.041664123535156,585950.0
+2020-03-25,35.70833206176758,36.375,34.95833206176758,35.166664123535156,483702.0
+2020-03-26,35.666664123535156,36.166664123535156,35.291664123535156,36.166664123535156,255553.0
+2020-03-29,36.166664123535156,36.5,35.125,35.58333206176758,533542.0
+2020-03-30,35.666664123535156,35.791664123535156,35.5,35.58333206176758,232826.0
+2020-03-31,35.83333206176758,37.291664123535156,35.83333206176758,37.08333206176758,749322.0
+2020-04-01,36.95833206176758,37.0,36.625,36.916664123535156,272734.0
+2020-04-02,37.0,37.75,37.0,37.45833206176758,461887.0
+2020-04-05,37.83333206176758,37.83333206176758,36.5,36.666664123535156,634418.0
+2020-04-06,36.666664123535156,37.0,36.5,37.0,220849.0
+2020-04-07,36.916664123535156,37.625,36.916664123535156,37.58333206176758,466246.0
+2020-04-08,37.541664123535156,38.08333206176758,37.0,38.08333206176758,504561.0
+2020-04-09,38.166664123535156,38.25,37.75,38.08333206176758,253584.0
+2020-04-12,37.916664123535156,37.916664123535156,36.5,36.83333206176758,256831.0
+2020-04-13,37.041664123535156,37.08333206176758,36.08333206176758,36.166664123535156,180211.0
+2020-04-14,36.166664123535156,37.08333206176758,36.166664123535156,37.08333206176758,339204.0
+2020-04-15,37.25,37.25,36.58333206176758,36.666664123535156,260889.0
+2020-04-16,36.25,36.5,35.916664123535156,35.916664123535156,334512.0
+2020-04-19,36.541664123535156,36.625,36.08333206176758,36.5,204169.0
+2020-04-20,36.041664123535156,36.08333206176758,35.875,36.0,182832.0
+2020-04-21,35.83333206176758,36.166664123535156,35.791664123535156,35.791664123535156,368955.0
+2020-04-22,35.791664123535156,36.25,35.791664123535156,36.0,229921.0
+2020-04-23,36.125,36.625,36.125,36.58333206176758,397452.0
+2020-04-26,36.666664123535156,37.416664123535156,36.5,37.416664123535156,702138.0
+2020-04-27,37.45833206176758,37.45833206176758,36.916664123535156,37.0,590401.0
+2020-04-28,37.0,37.0,36.416664123535156,36.666664123535156,522310.0
+2020-04-29,36.625,36.916664123535156,36.375,36.75,757509.0
+2020-04-30,36.791664123535156,37.20833206176758,36.625,37.20833206176758,690794.0
+2020-05-03,36.25,36.25,34.416664123535156,35.625,498652.0
+2020-05-04,34.75,35.83333206176758,34.75,35.541664123535156,1832919.0
+2020-05-05,35.916664123535156,36.75,35.791664123535156,36.75,462336.0
+2020-05-06,36.875,37.041664123535156,36.08333206176758,36.166664123535156,412833.0
+2020-05-07,36.166664123535156,36.166664123535156,35.45833206176758,35.916664123535156,845754.0
+2020-05-10,36.33333206176758,36.58333206176758,35.83333206176758,36.45833206176758,366762.0
+2020-05-11,35.416664123535156,37.33333206176758,35.08333206176758,37.166664123535156,749236.0
+2020-05-12,37.166664123535156,40.875,37.08333206176758,39.166664123535156,1886139.0
+2020-05-13,39.166664123535156,39.625,38.25,38.25,545492.0
+2020-05-14,38.541664123535156,38.916664123535156,37.95833206176758,38.875,310519.0
+2020-05-17,39.58333206176758,40.58333206176758,39.58333206176758,39.70833206176758,832510.0
+2020-05-18,40.416664123535156,42.0,40.25,41.5,1483237.0
+2020-05-19,41.666664123535156,42.0,41.166664123535156,41.75,1314688.0
+2020-05-20,41.666664123535156,41.666664123535156,40.416664123535156,40.58333206176758,464864.0
+2020-05-21,40.916664123535156,41.08333206176758,40.375,40.375,777094.0
+2020-05-31,41.58333206176758,41.625,40.416664123535156,41.166664123535156,438050.0
+2020-06-01,41.0,41.625,40.416664123535156,41.58333206176758,610720.0
+2020-06-02,41.58333206176758,41.916664123535156,41.375,41.45833206176758,885693.0
+2020-06-03,41.666664123535156,41.83333206176758,41.08333206176758,41.541664123535156,260896.0
+2020-06-04,41.166664123535156,41.166664123535156,40.666664123535156,40.83333206176758,557535.0
+2020-06-07,41.08333206176758,43.0,41.08333206176758,42.416664123535156,835639.0
+2020-06-08,42.5,42.666664123535156,42.08333206176758,42.5,329415.0
+2020-06-09,42.25,42.58333206176758,42.0,42.5,257612.0
+2020-06-10,42.25,42.5,42.0,42.25,270277.0
+2020-06-11,42.25,42.25,41.83333206176758,42.08333206176758,250316.0
+2020-06-14,41.83333206176758,42.33333206176758,41.75,41.916664123535156,240867.0
+2020-06-15,41.75,42.33333206176758,41.666664123535156,42.25,268951.0
+2020-06-16,42.5,44.08333206176758,42.5,43.25,852354.0
+2020-06-17,43.25,43.75,43.25,43.75,471956.0
+2020-06-18,43.83333206176758,43.916664123535156,43.25,43.75,1117017.0
+2020-06-21,43.33333206176758,43.75,43.33333206176758,43.666664123535156,182043.0
+2020-06-22,43.416664123535156,43.75,43.416664123535156,43.75,451330.0
+2020-06-23,43.58333206176758,45.25,43.416664123535156,44.75,767414.0
+2020-06-24,45.33333206176758,45.5,44.08333206176758,44.166664123535156,1096218.0
+2020-06-25,43.83333206176758,44.0,43.33333206176758,43.58333206176758,773344.0
+2020-06-28,43.666664123535156,43.75,43.166664123535156,43.58333206176758,301264.0
+2020-06-29,43.58333206176758,44.666664123535156,43.5,44.666664123535156,405104.0
+2020-06-30,44.666664123535156,45.25,44.33333206176758,44.33333206176758,562039.0
+2020-07-01,43.666664123535156,43.916664123535156,42.5,43.33333206176758,508182.0
+2020-07-02,43.416664123535156,44.166664123535156,43.33333206176758,44.166664123535156,330249.0
+2020-07-05,44.33333206176758,44.416664123535156,44.166664123535156,44.416664123535156,217192.0
+2020-07-06,44.416664123535156,44.5,43.75,44.0,289243.0
+2020-07-07,43.75,43.916664123535156,43.33333206176758,43.416664123535156,282706.0
+2020-07-08,43.33333206176758,43.33333206176758,42.666664123535156,43.166664123535156,648135.0
+2020-07-09,43.166664123535156,43.416664123535156,43.0,43.08333206176758,608023.0
+2020-07-12,43.08333206176758,43.666664123535156,43.08333206176758,43.416664123535156,487603.0
+2020-07-13,43.416664123535156,43.58333206176758,42.33333206176758,42.5,845636.0
+2020-07-14,42.75,42.83333206176758,42.33333206176758,42.5,282596.0
+2020-07-15,42.666664123535156,43.166664123535156,42.5,43.166664123535156,303261.0
+2020-07-16,43.166664123535156,43.166664123535156,42.58333206176758,42.666664123535156,237356.0
+2020-07-19,42.83333206176758,42.83333206176758,42.25,42.5,512378.0
+2020-07-20,42.33333206176758,42.666664123535156,41.5,42.58333206176758,516873.0
+2020-07-21,42.5,43.33333206176758,42.33333206176758,43.33333206176758,406350.0
+2020-07-22,43.416664123535156,43.75,42.916664123535156,43.666664123535156,338371.0
+2020-07-23,43.416664123535156,43.666664123535156,43.33333206176758,43.58333206176758,148644.0
+2020-07-26,43.5,43.5,43.0,43.33333206176758,216654.0
+2020-07-27,43.08333206176758,43.58333206176758,43.0,43.08333206176758,180663.0
+2020-07-28,43.25,43.33333206176758,42.83333206176758,42.916664123535156,309208.0
+2020-08-05,43.166664123535156,43.58333206176758,43.08333206176758,43.08333206176758,260058.0
+2020-08-06,43.33333206176758,43.416664123535156,43.08333206176758,43.25,220137.0
+2020-08-09,43.166664123535156,43.5,42.83333206176758,43.08333206176758,359011.0
+2020-08-10,43.166664123535156,43.25,42.83333206176758,42.916664123535156,336656.0
+2020-08-11,43.0,44.33333206176758,43.0,44.166664123535156,1132268.0
+2020-08-12,44.166664123535156,45.0,43.83333206176758,44.916664123535156,492487.0
+2020-08-13,44.916664123535156,44.916664123535156,44.916664123535156,44.916664123535156,0.0
+2020-08-16,45.166664123535156,45.83333206176758,45.166664123535156,45.75,689906.0
+2020-08-17,45.83333206176758,46.58333206176758,45.75,46.58333206176758,829093.0
+2020-08-18,46.58333206176758,47.5,46.33333206176758,47.25,456651.0
+2020-08-19,47.25,47.666664123535156,46.916664123535156,47.416664123535156,507200.0
+2020-08-20,47.416664123535156,47.58333206176758,47.0,47.58333206176758,232399.0
+2020-08-23,47.25,47.5,47.166664123535156,47.416664123535156,102820.0
+2020-08-24,47.5,47.58333206176758,47.08333206176758,47.5,218059.0
+2020-08-25,47.5,47.916664123535156,47.166664123535156,47.33333206176758,475896.0
+2020-08-26,47.33333206176758,47.58333206176758,47.08333206176758,47.416664123535156,117672.0
+2020-08-27,47.416664123535156,47.5,46.666664123535156,46.83333206176758,129824.0
+2020-08-30,46.666664123535156,46.916664123535156,46.25,46.5,217646.0
+2020-08-31,46.5,46.666664123535156,45.916664123535156,45.916664123535156,396112.0
+2020-09-01,46.0,46.75,46.0,46.25,348837.0
+2020-09-02,46.25,47.166664123535156,46.166664123535156,46.83333206176758,478626.0
+2020-09-03,46.58333206176758,47.5,46.58333206176758,47.166664123535156,396742.0
+2020-09-06,47.166664123535156,47.5,46.666664123535156,47.416664123535156,137042.0
+2020-09-07,47.33333206176758,47.75,47.0,47.75,275250.0
+2020-09-08,47.666664123535156,50.33333206176758,47.666664123535156,49.666664123535156,850897.0
+2020-09-09,48.5,49.416664123535156,48.5,49.25,651045.0
+2020-09-10,49.33333206176758,51.0,49.33333206176758,50.916664123535156,934351.0
+2020-09-13,51.166664123535156,52.08333206176758,51.166664123535156,51.666664123535156,419902.0
+2020-09-14,51.75,51.83333206176758,50.83333206176758,50.83333206176758,421156.0
+2020-09-15,50.83333206176758,52.33333206176758,50.666664123535156,51.83333206176758,662127.0
+2020-09-16,51.916664123535156,52.5,51.83333206176758,52.25,195438.0
+2020-09-17,51.666664123535156,51.83333206176758,50.666664123535156,50.666664123535156,914503.0
+2020-09-20,50.75,50.83333206176758,50.416664123535156,50.58333206176758,119206.0
+2020-09-21,50.666664123535156,50.666664123535156,49.5,49.916664123535156,279566.0
+2020-09-22,49.83333206176758,49.83333206176758,49.08333206176758,49.08333206176758,617812.0
+2020-09-24,49.08333206176758,49.08333206176758,48.25,48.25,660919.0
+2020-09-27,48.33333206176758,48.666664123535156,48.0,48.166664123535156,505149.0
+2020-09-28,48.5,48.83333206176758,48.166664123535156,48.166664123535156,681849.0
+2020-09-29,48.33333206176758,48.75,48.08333206176758,48.75,537319.0
+2020-09-30,49.416664123535156,49.666664123535156,48.666664123535156,49.25,494974.0
+2020-10-01,49.166664123535156,49.83333206176758,49.08333206176758,49.33333206176758,403771.0
+2020-10-04,49.25,50.08333206176758,49.166664123535156,49.33333206176758,248472.0
+2020-10-05,49.416664123535156,49.58333206176758,48.916664123535156,49.58333206176758,174195.0
+2020-10-06,49.25,50.0,49.0,50.0,417428.0
+2020-10-07,50.0,50.166664123535156,49.416664123535156,49.416664123535156,387706.0
+2020-10-08,50.0,50.166664123535156,49.666664123535156,49.83333206176758,298069.0
+2020-10-11,50.08333206176758,50.83333206176758,50.0,50.58333206176758,414103.0
+2020-10-12,50.75,50.83333206176758,50.0,50.666664123535156,485379.0
+2020-10-13,50.666664123535156,50.83333206176758,50.33333206176758,50.58333206176758,475189.0
+2020-10-14,50.58333206176758,50.83333206176758,50.33333206176758,50.416664123535156,222850.0
+2020-10-15,50.5,50.58333206176758,50.0,50.25,190653.0
+2020-10-18,50.416664123535156,50.416664123535156,49.666664123535156,49.666664123535156,318912.0
+2020-10-19,49.666664123535156,49.916664123535156,48.666664123535156,49.416664123535156,601500.0
+2020-10-20,49.416664123535156,49.916664123535156,49.25,49.83333206176758,317022.0
+2020-10-21,49.33333206176758,49.5,48.58333206176758,48.58333206176758,436240.0
+2020-10-22,48.58333206176758,49.5,48.5,49.5,359570.0
+2020-10-25,49.416664123535156,49.416664123535156,48.166664123535156,48.166664123535156,358768.0
+2020-10-26,48.166664123535156,48.58333206176758,47.916664123535156,48.33333206176758,320955.0
+2020-10-27,48.666664123535156,48.666664123535156,47.33333206176758,47.75,314875.0
+2020-10-28,48.08333206176758,48.33333206176758,47.75,48.0,179944.0
+2020-10-29,48.0,48.25,47.08333206176758,48.166664123535156,343621.0
+2020-11-01,47.83333206176758,47.916664123535156,46.916664123535156,47.5,288146.0
+2020-11-02,47.5,48.08333206176758,47.5,47.5,100059.0
+2020-11-03,48.25,48.58333206176758,47.83333206176758,48.0,140922.0
+2020-11-04,48.58333206176758,49.08333206176758,47.75,48.75,261620.0
+2020-11-05,48.75,48.75,47.916664123535156,48.75,195385.0
+2020-11-08,48.75,49.08333206176758,48.33333206176758,49.08333206176758,101268.0
+2020-11-09,49.08333206176758,50.416664123535156,49.08333206176758,50.416664123535156,875946.0
+2020-11-10,50.75,51.33333206176758,49.83333206176758,51.08333206176758,715920.0
+2020-11-11,51.08333206176758,51.08333206176758,50.0,50.5,351086.0
+2020-11-12,50.666664123535156,50.83333206176758,50.08333206176758,50.83333206176758,211678.0
+2020-11-15,51.0,51.25,50.666664123535156,50.666664123535156,170926.0
+2020-11-16,51.08333206176758,51.08333206176758,50.5,51.08333206176758,208738.0
+2020-11-17,51.08333206176758,51.416664123535156,50.83333206176758,50.83333206176758,329673.0
+2020-11-18,50.75,50.916664123535156,50.5,50.916664123535156,204099.0
+2020-11-19,50.5,51.25,50.25,51.25,278737.0
+2020-11-22,51.25,51.25,50.08333206176758,50.916664123535156,283957.0
+2020-11-23,50.5,51.416664123535156,50.0,51.416664123535156,518502.0
+2020-11-24,51.25,51.416664123535156,50.83333206176758,50.83333206176758,270109.0
+2020-11-25,51.25,51.666664123535156,51.0,51.666664123535156,529603.0
+2020-11-26,51.0,51.416664123535156,51.0,51.416664123535156,267469.0
+2020-11-29,51.5,51.5,51.0,51.08333206176758,162380.0
+2020-11-30,51.08333206176758,51.666664123535156,51.0,51.25,1288483.0
+2020-12-01,51.666664123535156,51.75,51.416664123535156,51.666664123535156,295078.0
+2020-12-02,51.58333206176758,51.666664123535156,51.25,51.666664123535156,145334.0
+2020-12-03,51.58333206176758,51.83333206176758,51.33333206176758,51.83333206176758,139174.0
+2020-12-06,52.08333206176758,52.25,50.58333206176758,50.58333206176758,219169.0
+2020-12-07,50.58333206176758,51.58333206176758,50.416664123535156,51.58333206176758,215949.0
+2020-12-08,51.666664123535156,51.83333206176758,51.33333206176758,51.666664123535156,158173.0
+2020-12-09,51.666664123535156,52.08333206176758,51.416664123535156,52.0,216144.0
+2020-12-10,51.83333206176758,52.08333206176758,51.416664123535156,51.58333206176758,140446.0
+2020-12-13,51.5,51.916664123535156,51.416664123535156,51.666664123535156,85310.0
+2020-12-14,51.666664123535156,51.666664123535156,50.75,50.83333206176758,535802.0
+2020-12-15,50.83333206176758,51.58333206176758,50.75,50.83333206176758,496291.0
+2020-12-16,51.166664123535156,52.25,50.916664123535156,52.25,829615.0
+2020-12-17,52.416664123535156,57.416664123535156,52.33333206176758,57.416664123535156,2901913.0
+2020-12-20,57.5,57.5,54.416664123535156,54.58333206176758,951423.0
+2020-12-21,53.33333206176758,56.33333206176758,52.166664123535156,54.166664123535156,720332.0
+2020-12-22,54.166664123535156,57.166664123535156,54.166664123535156,57.08333206176758,523611.0
+2020-12-23,57.08333206176758,60.0,55.5,57.916664123535156,905145.0
+2020-12-24,57.916664123535156,58.08333206176758,56.75,57.0,302233.0
+2020-12-27,56.916664123535156,57.416664123535156,56.666664123535156,57.0,296754.0
+2020-12-28,57.33333206176758,57.5,56.75,56.75,288084.0
+2020-12-29,57.08333206176758,57.08333206176758,55.666664123535156,55.83333206176758,307910.0
+2020-12-30,55.83333206176758,56.166664123535156,55.33333206176758,55.58333206176758,270438.0
+2020-12-31,55.5,55.916664123535156,55.33333206176758,55.83333206176758,517731.0
+2021-01-03,55.58333206176758,55.75,55.0,55.416664123535156,268447.0
+2021-01-04,55.666664123535156,55.916664123535156,55.5,55.5,153493.0
+2021-01-05,55.5,55.75,55.166664123535156,55.75,208274.0
+2021-01-06,55.5,55.75,55.08333206176758,55.08333206176758,186051.0
+2021-01-07,55.08333206176758,55.58333206176758,54.58333206176758,55.58333206176758,437684.0
+2021-01-10,55.666664123535156,56.916664123535156,55.5,56.5,412744.0
+2021-01-11,56.25,56.25,55.58333206176758,55.916664123535156,405519.0
+2021-01-12,56.08333206176758,56.08333206176758,55.75,55.75,159148.0
+2021-01-13,55.75,55.83333206176758,55.33333206176758,55.58333206176758,318694.0
+2021-01-14,55.666664123535156,55.75,54.33333206176758,54.416664123535156,508896.0
+2021-01-17,54.416664123535156,54.75,54.166664123535156,54.25,159796.0
+2021-01-18,54.166664123535156,55.666664123535156,53.75,55.666664123535156,389984.0
+2021-01-19,55.416664123535156,55.416664123535156,54.25,54.25,223579.0
+2021-01-20,54.416664123535156,54.416664123535156,53.416664123535156,53.416664123535156,363810.0
+2021-01-21,53.75,54.166664123535156,53.33333206176758,53.33333206176758,281634.0
+2021-01-24,53.416664123535156,53.58333206176758,52.666664123535156,52.83333206176758,258500.0
+2021-01-25,52.916664123535156,53.166664123535156,52.666664123535156,52.916664123535156,248329.0
+2021-01-26,52.916664123535156,53.166664123535156,52.416664123535156,52.5,460980.0
+2021-01-27,52.666664123535156,52.75,52.416664123535156,52.416664123535156,197416.0
+2021-01-28,52.33333206176758,53.33333206176758,52.0,53.33333206176758,502767.0
+2021-01-31,53.33333206176758,53.33333206176758,51.916664123535156,52.25,363625.0
+2021-02-01,52.25,53.166664123535156,51.916664123535156,51.916664123535156,284810.0
+2021-02-02,52.416664123535156,53.25,52.33333206176758,53.25,474632.0
+2021-02-03,53.25,53.416664123535156,52.666664123535156,52.666664123535156,327571.0
+2021-02-04,52.58333206176758,53.33333206176758,52.25,53.33333206176758,191270.0
+2021-02-07,53.166664123535156,53.916664123535156,53.0,53.666664123535156,364635.0
+2021-02-08,53.666664123535156,55.08333206176758,53.666664123535156,54.33333206176758,480672.0
+2021-02-09,54.75,55.33333206176758,54.75,55.08333206176758,490418.0
+2021-02-10,55.166664123535156,55.25,54.666664123535156,55.0,169722.0
+2021-02-11,54.916664123535156,55.25,54.75,55.25,178502.0
+2021-02-14,55.25,55.33333206176758,55.0,55.08333206176758,259773.0
+2021-02-15,55.25,55.666664123535156,55.166664123535156,55.5,284656.0
+2021-02-16,55.416664123535156,56.5,55.166664123535156,56.33333206176758,462795.0
+2021-02-17,56.416664123535156,56.416664123535156,55.58333206176758,56.0,263568.0
+2021-02-18,55.916664123535156,56.5,55.916664123535156,56.08333206176758,208429.0
+2021-02-21,56.5,56.5,55.5,55.83333206176758,357512.0
+2021-02-22,56.08333206176758,56.416664123535156,55.75,55.83333206176758,305553.0
+2021-02-23,55.83333206176758,56.666664123535156,55.58333206176758,56.58333206176758,450583.0
+2021-02-24,56.5,58.33333206176758,55.666664123535156,56.75,792584.0
+2021-02-25,56.75,57.916664123535156,56.5,56.5,279786.0
+2021-02-28,56.5,57.0,55.75,56.25,209923.0
+2021-03-01,55.916664123535156,56.416664123535156,55.916664123535156,56.0,230023.0
+2021-03-02,56.25,56.416664123535156,56.0,56.166664123535156,132982.0
+2021-03-03,56.0,56.666664123535156,55.0,55.25,626397.0
+2021-03-04,55.33333206176758,56.0,55.08333206176758,55.416664123535156,432427.0
+2021-03-07,56.416664123535156,56.416664123535156,55.5,55.75,321954.0
+2021-03-08,55.75,56.916664123535156,55.75,56.25,272128.0
+2021-03-09,56.75,57.08333206176758,56.25,56.75,317004.0
+2021-03-10,57.166664123535156,57.33333206176758,56.916664123535156,57.166664123535156,838110.0
+2021-03-11,57.33333206176758,58.75,57.08333206176758,57.75,490567.0
+2021-03-14,57.75,59.166664123535156,57.5,58.33333206176758,426363.0
+2021-03-15,58.666664123535156,58.666664123535156,58.0,58.58333206176758,231463.0
+2021-03-16,58.33333206176758,59.08333206176758,57.25,57.75,284812.0
+2021-03-17,57.5,58.58333206176758,56.75,58.58333206176758,343200.0
+2021-03-18,57.916664123535156,58.33333206176758,56.25,56.25,1218672.0
+2021-03-21,56.25,56.5,55.166664123535156,55.166664123535156,273668.0
+2021-03-22,55.58333206176758,56.33333206176758,55.33333206176758,56.166664123535156,265722.0
+2021-03-23,55.83333206176758,56.83333206176758,55.83333206176758,55.83333206176758,332746.0
+2021-03-24,56.25,56.58333206176758,55.666664123535156,56.58333206176758,149300.0
+2021-03-25,56.666664123535156,56.666664123535156,55.83333206176758,55.83333206176758,206004.0
+2021-03-28,56.0,57.08333206176758,56.0,56.916664123535156,147138.0
+2021-03-29,56.916664123535156,58.25,56.916664123535156,57.83333206176758,373520.0
+2021-03-30,57.916664123535156,58.416664123535156,57.75,58.25,418207.0
+2021-03-31,58.33333206176758,61.0,58.25,60.83333206176758,1701273.0
+2021-04-01,60.83333206176758,60.83333206176758,59.0,59.166664123535156,293721.0
+2021-04-04,59.33333206176758,60.916664123535156,59.33333206176758,60.166664123535156,307884.0
+2021-04-05,60.166664123535156,60.25,59.666664123535156,60.0,127198.0
+2021-04-06,60.916664123535156,64.16666412353516,60.916664123535156,62.5,1063736.0
+2021-04-07,62.5,62.5,62.5,62.5,0.0
+2021-04-08,63.0,63.08333206176758,62.58333206176758,62.75,212691.0
+2021-04-11,62.75,62.75,62.75,62.75,0.0
+2021-04-12,63.0,64.83333587646484,62.666664123535156,64.5,609286.0
+2021-04-13,64.58333587646484,65.5,64.08333587646484,64.83333587646484,386096.0
+2021-04-14,64.91666412353516,66.33333587646484,64.0,65.41666412353516,584434.0
+2021-04-15,65.41666412353516,66.5,65.41666412353516,66.5,520723.0
+2021-04-18,66.66666412353516,68.33333587646484,65.83333587646484,67.08333587646484,406089.0
+2021-04-19,67.08333587646484,67.16666412353516,66.25,67.16666412353516,390991.0
+2021-04-20,67.16666412353516,67.16666412353516,65.83333587646484,66.25,255110.0
+2021-04-21,66.33333587646484,66.41666412353516,64.16666412353516,64.33333587646484,636612.0
+2021-04-22,64.33333587646484,66.16666412353516,64.16666412353516,65.41666412353516,381781.0
+2021-04-25,65.33333587646484,66.16666412353516,65.33333587646484,65.75,167180.0
+2021-04-26,65.75,67.25,65.75,66.66666412353516,559642.0
+2021-04-27,66.66666412353516,66.83333587646484,65.83333587646484,65.91666412353516,345928.0
+2021-04-28,67.0,69.58333587646484,66.91666412353516,69.16666412353516,810394.0
+2021-04-29,68.66666412353516,69.0,67.08333587646484,67.66666412353516,257647.0
+2021-05-02,68.33333587646484,68.33333587646484,67.0,67.33333587646484,267271.0
+2021-05-03,68.0,68.08333587646484,66.75,66.75,171168.0
+2021-05-04,66.75,66.83333587646484,65.58333587646484,66.16666412353516,320578.0
+2021-05-05,65.83333587646484,66.41666412353516,65.25,65.25,240300.0
+2021-05-06,65.25,66.75,65.25,66.66666412353516,392544.0
+2021-05-09,66.66666412353516,67.25,66.58333587646484,66.83333587646484,122894.0
+2021-05-10,66.75,67.25,66.5,66.66666412353516,223140.0
+2021-05-17,66.75,69.41666412353516,65.41666412353516,65.83333587646484,504573.0
+2021-05-18,66.58333587646484,66.83333587646484,65.41666412353516,65.5,410216.0
+2021-05-19,65.75,66.16666412353516,65.58333587646484,65.75,371635.0
+2021-05-20,65.66666412353516,66.66666412353516,65.66666412353516,66.33333587646484,366469.0
+2021-05-23,65.83333587646484,67.25,65.83333587646484,67.25,208790.0
+2021-05-24,67.66666412353516,67.91666412353516,67.33333587646484,67.91666412353516,522202.0
+2021-05-25,67.91666412353516,68.33333587646484,67.5,68.33333587646484,710025.0
+2021-05-26,67.91666412353516,68.33333587646484,67.75,68.33333587646484,189028.0
+2021-05-27,68.33333587646484,68.33333587646484,67.66666412353516,67.66666412353516,475830.0
+2021-05-30,67.66666412353516,68.33333587646484,67.66666412353516,68.33333587646484,126781.0
+2021-05-31,68.33333587646484,68.66666412353516,67.83333587646484,68.25,220490.0
+2021-06-01,68.08333587646484,69.91666412353516,68.08333587646484,68.75,504817.0
+2021-06-02,69.16666412353516,69.16666412353516,68.66666412353516,69.0,520459.0
+2021-06-03,68.5,69.25,68.16666412353516,68.75,290954.0
+2021-06-06,68.75,69.33333587646484,68.16666412353516,68.16666412353516,215042.0
+2021-06-07,68.16666412353516,68.5,67.91666412353516,68.33333587646484,318052.0
+2021-06-08,67.83333587646484,68.25,67.08333587646484,67.66666412353516,516987.0
+2021-06-09,67.5,67.83333587646484,67.08333587646484,67.25,390355.0
+2021-06-10,67.5,67.5,66.58333587646484,66.91666412353516,457630.0
+2021-06-13,66.91666412353516,66.91666412353516,66.0,66.33333587646484,392710.0
+2021-06-14,66.25,66.5,65.66666412353516,65.83333587646484,788812.0
+2021-06-15,65.83333587646484,65.83333587646484,64.41666412353516,64.58333587646484,797553.0
+2021-06-16,64.58333587646484,65.16666412353516,64.5,65.16666412353516,208082.0
+2021-06-17,65.41666412353516,65.5,64.41666412353516,64.41666412353516,714112.0
+2021-06-20,65.25,65.25,63.0,63.416664123535156,505695.0
+2021-06-21,63.5,63.5,61.916664123535156,62.08333206176758,962792.0
+2021-06-22,62.166664123535156,62.75,61.166664123535156,61.83333206176758,1165688.0
+2021-06-23,62.58333206176758,62.58333206176758,61.08333206176758,61.25,1213381.0
+2021-06-24,61.33333206176758,61.75,60.58333206176758,60.58333206176758,1604824.0
+2021-06-27,60.58333206176758,60.58333206176758,60.58333206176758,60.58333206176758,0.0
+2021-06-28,61.33333206176758,61.5,60.416664123535156,60.83333206176758,1087902.0
+2021-06-29,60.916664123535156,61.08333206176758,60.666664123535156,60.666664123535156,514096.0
+2021-06-30,60.83333206176758,61.33333206176758,59.916664123535156,60.25,1239831.0
+2021-07-01,60.416664123535156,60.58333206176758,60.0,60.08333206176758,934183.0
+2021-07-04,60.25,62.0,60.25,61.666664123535156,1930856.0
+2021-07-05,62.0,62.75,61.75,62.0,1555154.0
+2021-07-06,62.08333206176758,62.33333206176758,61.25,61.25,772194.0
+2021-07-07,62.5,62.916664123535156,61.08333206176758,61.83333206176758,2611375.0
+2021-07-08,62.666664123535156,63.08333206176758,61.58333206176758,61.916664123535156,2067567.0
+2021-07-11,62.33333206176758,62.33333206176758,60.5,60.83333206176758,930074.0
+2021-07-12,60.83333206176758,61.0,59.08333206176758,59.75,1881718.0
+2021-07-13,59.75,59.75,58.916664123535156,59.0,1216380.0
+2021-07-14,59.0,59.416664123535156,58.83333206176758,59.08333206176758,1441485.0
+2021-07-15,59.25,60.5,58.916664123535156,59.666664123535156,1476831.0
+2021-07-25,60.0,60.916664123535156,59.916664123535156,60.08333206176758,1162840.0
+2021-07-26,60.25,60.25,59.75,59.916664123535156,426464.0
+2021-07-27,60.0,61.5,59.666664123535156,61.5,1019685.0
+2021-07-28,61.58333206176758,62.416664123535156,61.33333206176758,62.08333206176758,1352412.0
+2021-07-29,62.08333206176758,62.08333206176758,61.166664123535156,62.0,636116.0
+2021-08-01,62.08333206176758,62.166664123535156,61.58333206176758,61.83333206176758,424785.0
+2021-08-02,61.75,62.166664123535156,61.25,61.5,574774.0
+2021-08-03,61.416664123535156,61.5,60.58333206176758,60.83333206176758,578606.0
+2021-08-04,60.83333206176758,61.08333206176758,60.08333206176758,60.666664123535156,492232.0
+2021-08-05,60.416664123535156,61.08333206176758,59.916664123535156,61.08333206176758,670010.0
+2021-08-08,61.5,61.666664123535156,61.08333206176758,61.416664123535156,372364.0
+2021-08-09,61.5,61.916664123535156,61.166664123535156,61.666664123535156,583340.0
+2021-08-10,61.666664123535156,62.5,61.5,61.58333206176758,1056554.0
+2021-08-11,62.166664123535156,62.166664123535156,61.5,61.5,819769.0
+2021-08-12,61.5,61.666664123535156,61.166664123535156,61.416664123535156,341306.0
+2021-08-15,61.416664123535156,62.08333206176758,61.166664123535156,62.08333206176758,441318.0
+2021-08-16,62.08333206176758,62.166664123535156,61.5,61.58333206176758,347188.0
+2021-08-17,61.33333206176758,61.5,61.25,61.5,335841.0
+2021-08-18,61.58333206176758,61.58333206176758,61.166664123535156,61.25,501528.0
+2021-08-19,61.08333206176758,61.08333206176758,59.916664123535156,60.416664123535156,850778.0
+2021-08-22,60.0,60.0,58.83333206176758,59.08333206176758,633094.0
+2021-08-23,59.08333206176758,59.916664123535156,59.0,59.5,529726.0
+2021-08-24,59.5,59.83333206176758,59.33333206176758,59.83333206176758,227551.0
+2021-08-25,59.916664123535156,60.75,59.83333206176758,60.166664123535156,501356.0
+2021-08-26,60.33333206176758,60.416664123535156,60.08333206176758,60.33333206176758,115112.0
+2021-08-29,60.416664123535156,60.5,60.08333206176758,60.416664123535156,148446.0
+2021-08-30,60.416664123535156,60.58333206176758,60.0,60.33333206176758,319681.0
+2021-08-31,60.416664123535156,60.416664123535156,59.666664123535156,59.666664123535156,615390.0
+2021-09-01,59.75,60.08333206176758,59.666664123535156,59.916664123535156,549898.0
+2021-09-02,60.0,60.08333206176758,59.666664123535156,60.08333206176758,300866.0
+2021-09-05,60.08333206176758,60.33333206176758,60.0,60.33333206176758,257804.0
+2021-09-06,60.25,61.0,60.166664123535156,60.916664123535156,611436.0
+2021-09-07,61.0,61.416664123535156,61.0,61.416664123535156,395605.0
+2021-09-08,61.5,61.5,60.666664123535156,60.83333206176758,306652.0
+2021-09-09,60.83333206176758,60.83333206176758,60.416664123535156,60.5,345776.0
+2021-09-12,60.416664123535156,60.416664123535156,59.83333206176758,59.916664123535156,329178.0
+2021-09-13,59.916664123535156,60.33333206176758,59.916664123535156,60.33333206176758,141001.0
+2021-09-14,60.75,60.75,59.5,59.916664123535156,879913.0
+2021-09-15,60.166664123535156,60.58333206176758,59.666664123535156,60.58333206176758,465475.0
+2021-09-16,60.58333206176758,60.58333206176758,60.0,60.33333206176758,655671.0
+2021-09-19,60.33333206176758,60.416664123535156,59.83333206176758,60.08333206176758,539242.0
+2021-09-20,59.916664123535156,60.166664123535156,59.416664123535156,59.83333206176758,641767.0
+2021-09-21,59.666664123535156,59.916664123535156,59.25,59.83333206176758,800846.0
+2021-09-22,59.916664123535156,61.166664123535156,59.75,60.75,660585.0
+2021-09-26,61.0,62.666664123535156,60.916664123535156,61.916664123535156,2095575.0
+2021-09-27,62.25,63.0,62.25,62.916664123535156,1657669.0
+2021-09-28,63.166664123535156,63.58333206176758,62.666664123535156,62.916664123535156,1387632.0
+2021-09-29,62.5,62.75,61.916664123535156,62.75,803098.0
+2021-09-30,62.666664123535156,62.666664123535156,61.666664123535156,62.5,878624.0
+2021-10-03,62.75,62.83333206176758,61.75,61.83333206176758,627535.0
+2021-10-04,61.83333206176758,61.83333206176758,60.08333206176758,60.416664123535156,1136000.0
+2021-10-05,60.416664123535156,60.75,59.916664123535156,60.25,1074376.0
+2021-10-06,60.25,60.416664123535156,59.83333206176758,60.08333206176758,732721.0
+2021-10-07,60.166664123535156,60.33333206176758,59.916664123535156,60.33333206176758,351234.0
+2021-10-10,60.416664123535156,60.666664123535156,59.666664123535156,60.416664123535156,916908.0
+2021-10-11,60.416664123535156,60.416664123535156,60.416664123535156,60.416664123535156,0.0
+2021-10-12,60.416664123535156,61.33333206176758,59.5,60.08333206176758,1097528.0
+2021-10-13,60.0,62.5,59.916664123535156,62.166664123535156,1908625.0
+2021-10-14,62.416664123535156,64.41666412353516,62.416664123535156,64.08333587646484,3519354.0
+2021-10-17,64.41666412353516,65.0,63.666664123535156,63.666664123535156,1501125.0
+2021-10-18,63.666664123535156,63.666664123535156,62.33333206176758,62.5,1156124.0
+2021-10-19,62.33333206176758,62.416664123535156,61.25,61.58333206176758,1026201.0
+2021-10-20,61.666664123535156,62.83333206176758,61.416664123535156,62.5,1230105.0
+2021-10-21,62.75,63.0,61.75,62.0,659331.0
+2021-10-24,62.08333206176758,62.25,61.58333206176758,61.666664123535156,425228.0
+2021-10-25,61.58333206176758,62.0,61.5,61.75,267411.0
+2021-10-26,61.75,62.0,61.5,62.0,199046.0
+2021-10-27,62.0,62.166664123535156,61.666664123535156,62.166664123535156,389065.0
+2021-10-28,61.666664123535156,62.0,61.416664123535156,62.0,256660.0
+2021-10-31,62.0,62.08333206176758,61.666664123535156,61.83333206176758,188172.0
+2021-11-01,61.58333206176758,61.83333206176758,61.5,61.666664123535156,190585.0
+2021-11-02,61.58333206176758,62.0,61.5,62.0,348812.0
+2021-11-03,62.0,62.08333206176758,61.58333206176758,61.83333206176758,329848.0
+2021-11-04,61.416664123535156,61.916664123535156,61.25,61.916664123535156,300924.0
+2021-11-07,61.5,62.25,61.5,62.166664123535156,264152.0
+2021-11-08,62.25,62.5,61.5,61.5,445995.0
+2021-11-09,61.5,61.58333206176758,59.916664123535156,60.0,894610.0
+2021-11-10,59.75,60.166664123535156,59.666664123535156,60.0,532754.0
+2021-11-11,59.916664123535156,60.5,59.916664123535156,60.25,292539.0
+2021-11-14,60.0,60.25,59.75,60.25,247336.0
+2021-11-15,60.08333206176758,60.166664123535156,59.666664123535156,59.666664123535156,306274.0
+2021-11-16,59.666664123535156,59.75,59.0,59.33333206176758,274358.0
+2021-11-17,59.166664123535156,59.25,58.916664123535156,58.916664123535156,341487.0
+2021-11-18,58.916664123535156,58.916664123535156,58.916664123535156,58.916664123535156,0.0
+2021-11-21,58.25,58.416664123535156,56.75,58.25,454370.0
+2021-11-22,58.166664123535156,58.75,58.08333206176758,58.5,244578.0
+2021-11-23,58.33333206176758,59.25,57.916664123535156,58.916664123535156,272320.0
+2021-11-24,59.08333206176758,59.666664123535156,59.08333206176758,59.25,339075.0
+2021-11-25,59.33333206176758,59.666664123535156,58.666664123535156,58.666664123535156,213254.0
+2021-11-28,58.666664123535156,58.666664123535156,58.666664123535156,58.666664123535156,0.0
+2021-11-29,58.0,59.58333206176758,58.0,59.58333206176758,446900.0
+2021-11-30,59.166664123535156,59.166664123535156,57.08333206176758,57.08333206176758,1036215.0
+2021-12-01,57.33333206176758,58.58333206176758,57.33333206176758,58.166664123535156,349515.0
+2021-12-02,58.5,58.58333206176758,57.666664123535156,57.666664123535156,262168.0
+2021-12-05,58.0,58.33333206176758,57.75,58.25,326647.0
+2021-12-06,58.25,58.75,57.5,57.5,506466.0
+2021-12-07,57.916664123535156,58.0,57.5,57.916664123535156,178302.0
+2021-12-08,57.916664123535156,57.916664123535156,57.33333206176758,57.75,232542.0
+2021-12-09,57.916664123535156,57.916664123535156,56.666664123535156,56.666664123535156,402270.0
+2021-12-12,56.666664123535156,57.166664123535156,56.5,56.666664123535156,246166.0
+2021-12-13,56.75,57.25,56.416664123535156,56.416664123535156,629629.0
+2021-12-14,56.58333206176758,57.25,56.08333206176758,56.75,451329.0
+2021-12-15,56.666664123535156,57.166664123535156,56.666664123535156,57.166664123535156,359472.0
+2021-12-16,57.416664123535156,57.83333206176758,56.666664123535156,56.666664123535156,688954.0
+2021-12-19,56.666664123535156,56.916664123535156,56.416664123535156,56.5,464191.0
+2021-12-20,56.416664123535156,56.58333206176758,56.166664123535156,56.58333206176758,526942.0
+2021-12-21,56.58333206176758,57.0,56.416664123535156,57.0,541423.0
+2021-12-22,57.166664123535156,57.416664123535156,56.416664123535156,56.75,1108456.0
+2021-12-23,56.83333206176758,57.08333206176758,56.416664123535156,57.08333206176758,1051515.0
+2021-12-26,57.25,57.33333206176758,56.75,56.83333206176758,283332.0
+2021-12-27,56.83333206176758,57.916664123535156,56.666664123535156,57.916664123535156,397808.0
+2021-12-28,58.08333206176758,58.416664123535156,58.08333206176758,58.33333206176758,393214.0
+2021-12-29,57.83333206176758,58.25,57.75,58.08333206176758,271231.0
+2021-12-30,58.08333206176758,58.666664123535156,57.666664123535156,58.666664123535156,312199.0
+2022-01-02,58.75,58.75,58.08333206176758,58.166664123535156,100868.0
+2022-01-03,57.58333206176758,58.166664123535156,56.416664123535156,56.83333206176758,311487.0
+2022-01-04,56.916664123535156,57.166664123535156,56.416664123535156,57.0,330820.0
+2022-01-05,56.666664123535156,57.666664123535156,56.666664123535156,57.666664123535156,395869.0
+2022-01-06,57.0,57.75,57.0,57.75,255204.0
+2022-01-09,58.33333206176758,58.75,58.0,58.33333206176758,520742.0
+2022-01-10,58.5,58.58333206176758,57.916664123535156,58.25,259609.0
+2022-01-11,58.25,59.166664123535156,58.0,59.166664123535156,619530.0
+2022-01-12,59.166664123535156,59.666664123535156,59.08333206176758,59.58333206176758,301510.0
+2022-01-13,59.666664123535156,60.33333206176758,59.416664123535156,60.08333206176758,453595.0
+2022-01-16,60.08333206176758,60.416664123535156,59.666664123535156,60.0,506576.0
+2022-01-17,60.08333206176758,60.166664123535156,59.75,60.166664123535156,353974.0
+2022-01-18,60.166664123535156,60.25,59.58333206176758,59.58333206176758,370938.0
+2022-01-19,59.58333206176758,60.666664123535156,59.58333206176758,59.916664123535156,335272.0
+2022-01-20,59.916664123535156,60.25,59.666664123535156,60.25,222100.0
+2022-01-23,60.08333206176758,60.08333206176758,59.33333206176758,59.58333206176758,250111.0
+2022-01-24,59.58333206176758,60.166664123535156,59.0,59.916664123535156,320206.0
+2022-01-25,59.666664123535156,60.0,59.25,60.0,345774.0
+2022-01-26,60.0,60.0,60.0,60.0,0.0
+2022-01-27,60.0,60.0,60.0,60.0,0.0
+2022-01-30,62.25,62.916664123535156,62.08333206176758,62.666664123535156,582483.0
+2022-01-31,62.83333206176758,62.83333206176758,62.33333206176758,62.416664123535156,385398.0
+2022-02-01,62.416664123535156,62.75,62.416664123535156,62.58333206176758,243865.0
+2022-02-02,62.666664123535156,62.666664123535156,62.166664123535156,62.33333206176758,278955.0
+2022-02-03,62.5,62.58333206176758,62.25,62.416664123535156,165548.0
+2022-02-06,62.5,62.666664123535156,62.166664123535156,62.666664123535156,249464.0
+2022-02-07,62.75,63.08333206176758,62.5,62.83333206176758,254211.0
+2022-02-08,62.75,62.916664123535156,62.5,62.916664123535156,273345.0
+2022-02-09,63.08333206176758,63.25,62.83333206176758,63.25,250850.0
+2022-02-10,63.25,63.416664123535156,62.916664123535156,63.416664123535156,431122.0
+2022-02-13,62.08333206176758,62.5,61.58333206176758,61.83333206176758,581287.0
+2022-02-14,61.58333206176758,63.08333206176758,61.33333206176758,62.83333206176758,484687.0
+2022-02-15,62.58333206176758,62.83333206176758,62.416664123535156,62.58333206176758,151447.0
+2022-02-16,62.916664123535156,63.0,62.33333206176758,62.83333206176758,848929.0
+2022-02-17,62.83333206176758,62.83333206176758,62.58333206176758,62.83333206176758,142362.0
+2022-02-20,62.75,62.75,61.666664123535156,62.166664123535156,393660.0
+2022-02-21,62.08333206176758,62.666664123535156,61.83333206176758,62.25,203055.0
+2022-02-23,62.08333206176758,62.83333206176758,62.0,62.666664123535156,259744.0
+2022-02-24,62.166664123535156,62.25,61.75,62.0,398034.0
+2022-02-27,62.5,62.916664123535156,62.08333206176758,62.5,424821.0
+2022-02-28,62.5,63.166664123535156,61.916664123535156,62.5,781422.0
+2022-03-01,62.666664123535156,64.66666412353516,62.666664123535156,64.5,1300038.0
+2022-03-02,64.33333587646484,65.83333587646484,64.33333587646484,65.75,1303959.0
+2022-03-03,65.83333587646484,66.16666412353516,65.41666412353516,66.16666412353516,714753.0
+2022-03-06,66.66666412353516,67.41666412353516,66.5,66.66666412353516,720889.0
+2022-03-07,67.08333587646484,67.41666412353516,65.25,66.33333587646484,672052.0
+2022-03-08,65.91666412353516,66.08333587646484,65.16666412353516,65.66666412353516,584575.0
+2022-03-09,65.83333587646484,66.0,64.16666412353516,64.83333587646484,848204.0
+2022-03-10,65.0,65.0,63.33333206176758,65.0,458553.0
+2022-03-13,65.16666412353516,65.83333587646484,63.83333206176758,64.25,775150.0
+2022-03-14,64.5,65.0,63.75,64.16666412353516,718785.0
+2022-03-15,63.75,65.0,63.666664123535156,64.91666412353516,835993.0
+2022-03-16,65.0,67.08333587646484,64.5,67.0,839010.0
+2022-03-17,67.0,69.16666412353516,67.0,69.16666412353516,1179859.0
+2022-03-20,69.16666412353516,69.58333587646484,68.0,68.91666412353516,714282.0
+2022-03-21,71.0,72.9000015258789,70.0999984741211,71.0,963185.0
+2022-03-22,71.4000015258789,71.4000015258789,69.9000015258789,71.30000305175781,340475.0
+2022-03-23,71.0,71.0,69.80000305175781,70.0,445907.0
+2022-03-24,70.0,70.0999984741211,69.0,70.0,316305.0
+2022-03-27,70.0,70.9000015258789,69.9000015258789,70.4000015258789,201759.0
+2022-03-28,70.30000305175781,71.0,70.0999984741211,70.9000015258789,289350.0
+2022-03-29,70.69999694824219,71.0,70.5,70.5,308451.0
+2022-03-30,70.5,70.5,69.9000015258789,70.30000305175781,574158.0
+2022-03-31,70.30000305175781,70.5,69.9000015258789,70.5,311914.0
+2022-04-03,70.5,72.69999694824219,70.5,72.5,522253.0
+2022-04-04,72.5,72.5,72.5,72.5,0.0
+2022-04-05,74.19999694824219,75.0,72.5999984741211,73.0,388107.0
+2022-04-06,73.0,74.19999694824219,72.19999694824219,73.5,553890.0
+2022-04-07,73.5,74.4000015258789,73.30000305175781,73.5,284147.0
+2022-04-10,72.0,73.5999984741211,72.0,72.4000015258789,156386.0
+2022-04-11,72.4000015258789,73.80000305175781,72.19999694824219,73.0,287012.0
+2022-04-12,73.19999694824219,73.80000305175781,73.0999984741211,73.69999694824219,263412.0
+2022-04-13,73.80000305175781,73.80000305175781,73.0999984741211,73.5,262503.0
+2022-04-14,73.5999984741211,74.19999694824219,73.30000305175781,74.19999694824219,254599.0
+2022-04-17,74.0,74.0999984741211,73.0,73.30000305175781,145500.0
+2022-04-18,73.30000305175781,73.30000305175781,72.30000305175781,72.69999694824219,162342.0
+2022-04-19,72.4000015258789,73.0999984741211,72.30000305175781,72.30000305175781,353085.0
+2022-04-20,72.4000015258789,72.4000015258789,71.19999694824219,72.30000305175781,242477.0
+2022-04-21,72.30000305175781,73.30000305175781,70.4000015258789,70.4000015258789,232500.0
+2022-04-24,70.4000015258789,70.5,69.69999694824219,70.0,251530.0
+2022-04-25,69.9000015258789,70.0,69.0999984741211,69.9000015258789,204127.0
+2022-04-26,69.5,69.5,66.5999984741211,67.5,482325.0
+2022-04-27,67.4000015258789,68.19999694824219,67.30000305175781,67.30000305175781,294033.0
+2022-04-28,67.30000305175781,68.5,66.5999984741211,67.0999984741211,376848.0
+2022-05-08,67.0999984741211,67.0999984741211,66.5,66.9000015258789,124557.0
+2022-05-09,66.5,67.0,66.19999694824219,66.19999694824219,381495.0
+2022-05-10,66.0,67.0,65.4000015258789,66.0999984741211,466186.0
+2022-05-11,66.19999694824219,67.30000305175781,66.0,66.0,455845.0
+2022-05-12,66.0,66.0,64.4000015258789,64.5,527006.0
+2022-05-15,64.5,65.5999984741211,64.30000305175781,65.0,236740.0
+2022-05-16,65.0,65.0,61.79999923706055,62.20000076293945,477872.0
+2022-05-17,62.20000076293945,63.0,60.099998474121094,60.79999923706055,731742.0
+2022-05-18,60.79999923706055,60.79999923706055,60.79999923706055,60.79999923706055,0.0
+2022-05-19,60.900001525878906,62.599998474121094,60.5,62.0,950038.0
+2022-05-22,62.0,62.79999923706055,61.0,61.599998474121094,483310.0
+2022-05-23,62.0,62.0,58.599998474121094,58.900001525878906,870037.0
+2022-05-24,59.0,59.900001525878906,58.900001525878906,59.5,621718.0
+2022-05-25,59.79999923706055,60.0,59.5,60.0,723900.0
+2022-05-26,60.099998474121094,60.099998474121094,58.70000076293945,59.5,452510.0
+2022-05-29,59.70000076293945,60.70000076293945,59.29999923706055,60.0,358533.0
+2022-05-30,60.0,60.400001525878906,59.5,60.0,634245.0
+2022-05-31,60.20000076293945,60.20000076293945,58.5,58.5,1060875.0
+2022-06-01,58.70000076293945,58.70000076293945,57.400001525878906,57.5,537883.0
+2022-06-02,57.79999923706055,58.400001525878906,57.599998474121094,57.599998474121094,420430.0
+2022-06-05,58.0,58.099998474121094,57.20000076293945,57.599998474121094,367969.0
+2022-06-06,57.900001525878906,58.79999923706055,57.70000076293945,58.400001525878906,630859.0
+2022-06-07,58.79999923706055,58.79999923706055,57.20000076293945,57.400001525878906,536439.0
+2022-06-08,57.599998474121094,57.79999923706055,56.400001525878906,57.29999923706055,583576.0
+2022-06-09,57.400001525878906,57.599998474121094,56.29999923706055,56.5,575347.0
+2022-06-12,56.20000076293945,56.20000076293945,55.0,55.099998474121094,613016.0
+2022-06-13,55.099998474121094,56.0,53.099998474121094,55.0,870650.0
+2022-06-14,55.29999923706055,55.29999923706055,52.099998474121094,54.20000076293945,745210.0
+2022-06-15,54.20000076293945,54.29999923706055,52.900001525878906,53.099998474121094,575531.0
+2022-06-16,53.29999923706055,53.599998474121094,51.5,51.900001525878906,903038.0
+2022-06-19,51.0,51.5,50.0,50.79999923706055,549616.0
+2022-06-20,50.70000076293945,51.400001525878906,50.0,51.0,594764.0
+2022-06-21,51.20000076293945,52.599998474121094,51.0,52.5,585675.0
+2022-06-22,52.5,52.5,49.650001525878906,49.95000076293945,609794.0
+2022-06-23,49.95000076293945,50.400001525878906,48.0,50.400001525878906,420492.0
+2022-06-26,51.0,51.79999923706055,50.5,50.900001525878906,353891.0
+2022-06-27,50.900001525878906,51.099998474121094,50.20000076293945,50.400001525878906,370397.0
+2022-06-28,51.0,51.5,50.0,51.5,325277.0
+2022-06-29,51.5,53.900001525878906,51.0,52.599998474121094,451489.0
+2022-06-30,52.599998474121094,53.20000076293945,51.400001525878906,51.400001525878906,419999.0
+2022-07-03,51.599998474121094,51.900001525878906,50.0,51.0,474073.0
+2022-07-04,51.099998474121094,51.099998474121094,50.0,50.599998474121094,453399.0
+2022-07-05,50.900001525878906,50.900001525878906,48.79999923706055,49.400001525878906,471009.0
+2022-07-06,48.70000076293945,48.95000076293945,47.0,47.599998474121094,918902.0
+2022-07-13,47.599998474121094,47.599998474121094,45.04999923706055,45.04999923706055,611404.0
+2022-07-14,45.04999923706055,45.099998474121094,42.849998474121094,42.849998474121094,502037.0
+2022-07-17,43.5,44.599998474121094,43.349998474121094,43.45000076293945,540510.0
+2022-07-18,43.349998474121094,44.79999923706055,43.349998474121094,44.79999923706055,662013.0
+2022-07-19,44.900001525878906,46.0,44.29999923706055,45.75,964050.0
+2022-07-20,46.099998474121094,46.849998474121094,45.29999923706055,45.599998474121094,1112815.0
+2022-07-21,46.099998474121094,46.099998474121094,45.150001525878906,45.849998474121094,825220.0
+2022-07-24,45.79999923706055,46.349998474121094,45.599998474121094,46.25,584082.0
+2022-07-25,46.20000076293945,46.599998474121094,45.95000076293945,46.150001525878906,496366.0
+2022-07-26,46.20000076293945,46.5,46.099998474121094,46.400001525878906,671702.0
+2022-07-27,46.45000076293945,48.95000076293945,46.29999923706055,48.95000076293945,1055324.0
+2022-07-28,49.0,49.400001525878906,48.349998474121094,48.95000076293945,1245020.0
+2022-07-31,49.099998474121094,50.900001525878906,49.0,50.70000076293945,434224.0
+2022-08-01,50.70000076293945,52.20000076293945,50.70000076293945,51.900001525878906,1094595.0
+2022-08-02,52.0,52.79999923706055,51.0,52.79999923706055,427295.0
+2022-08-03,52.79999923706055,54.5,52.20000076293945,53.70000076293945,1431002.0
+2022-08-04,53.900001525878906,56.20000076293945,53.900001525878906,55.20000076293945,1248602.0
+2022-08-07,55.29999923706055,55.599998474121094,54.29999923706055,55.599998474121094,756175.0
+2022-08-08,55.5,55.70000076293945,54.70000076293945,55.29999923706055,802555.0
+2022-08-09,54.70000076293945,55.20000076293945,54.70000076293945,55.0,816834.0
+2022-08-10,54.70000076293945,55.099998474121094,53.599998474121094,54.0,640320.0
+2022-08-11,54.0,55.20000076293945,54.0,54.400001525878906,451773.0
+2022-08-14,54.400001525878906,56.0,54.400001525878906,54.900001525878906,379071.0
+2022-08-15,55.29999923706055,55.29999923706055,53.79999923706055,54.20000076293945,491531.0
+2022-08-16,54.099998474121094,54.79999923706055,53.900001525878906,54.29999923706055,402352.0
+2022-08-17,54.400001525878906,55.099998474121094,54.099998474121094,54.5,498972.0
+2022-08-18,54.29999923706055,54.79999923706055,53.70000076293945,53.70000076293945,336254.0
+2022-08-21,54.5,54.5,52.900001525878906,52.900001525878906,250732.0
+2022-08-22,52.900001525878906,54.0,52.0,52.79999923706055,280236.0
+2022-08-23,52.79999923706055,52.79999923706055,51.5,51.5,237711.0
+2022-08-24,51.5,51.70000076293945,51.0,51.400001525878906,277699.0
+2022-08-25,51.599998474121094,53.0,51.5,53.0,277302.0
+2022-08-28,53.0,53.29999923706055,52.5,52.900001525878906,160057.0
+2022-08-29,53.0,53.70000076293945,52.900001525878906,53.099998474121094,230096.0
+2022-08-30,53.0,53.099998474121094,51.5,51.5,475533.0
+2022-08-31,51.20000076293945,51.5,50.0,50.0,739440.0
+2022-09-01,50.0,50.20000076293945,49.0,49.0,673755.0
+2022-09-04,49.0,49.650001525878906,48.849998474121094,49.400001525878906,361734.0
+2022-09-05,49.400001525878906,49.849998474121094,49.400001525878906,49.54999923706055,325518.0
+2022-09-06,49.5,49.70000076293945,48.25,48.29999923706055,860102.0
+2022-09-07,48.29999923706055,48.29999923706055,46.900001525878906,46.95000076293945,796167.0
+2022-09-08,47.599998474121094,47.599998474121094,46.5,46.900001525878906,507662.0
+2022-09-11,47.29999923706055,47.54999923706055,46.650001525878906,46.900001525878906,455769.0
+2022-09-12,46.900001525878906,47.599998474121094,46.79999923706055,47.599998474121094,557731.0
+2022-09-13,47.849998474121094,49.0,47.849998474121094,49.0,810171.0
+2022-09-14,47.900001525878906,48.45000076293945,47.5,47.599998474121094,736571.0
+2022-09-15,47.650001525878906,48.04999923706055,47.099998474121094,47.099998474121094,1100004.0
+2022-09-18,47.099998474121094,47.20000076293945,44.650001525878906,45.0,1246825.0
+2022-09-19,45.0,46.900001525878906,44.5,46.45000076293945,583362.0
+2022-09-20,46.599998474121094,47.04999923706055,46.29999923706055,46.29999923706055,500381.0
+2022-09-21,46.20000076293945,46.20000076293945,45.0,46.0,774388.0
+2022-09-25,44.900001525878906,44.900001525878906,43.599998474121094,44.04999923706055,1123087.0
+2022-09-26,44.0,44.79999923706055,43.0,43.0,555175.0
+2022-09-27,43.599998474121094,44.29999923706055,43.400001525878906,44.04999923706055,527997.0
+2022-09-28,44.599998474121094,45.099998474121094,44.25,44.25,1257572.0
+2022-09-29,44.599998474121094,44.900001525878906,44.25,44.650001525878906,860226.0
+2022-10-02,44.599998474121094,45.45000076293945,43.79999923706055,45.29999923706055,705809.0
+2022-10-03,45.400001525878906,46.75,45.400001525878906,46.400001525878906,1008972.0
+2022-10-04,46.400001525878906,46.400001525878906,46.400001525878906,46.400001525878906,0.0
+2022-10-05,47.0,47.54999923706055,46.0,46.349998474121094,1350789.0
+2022-10-06,46.349998474121094,47.099998474121094,46.25,46.70000076293945,606593.0
+2022-10-09,46.54999923706055,46.900001525878906,46.25,46.45000076293945,341572.0
+2022-10-10,46.70000076293945,46.70000076293945,45.400001525878906,45.79999923706055,656207.0
+2022-10-11,45.849998474121094,45.849998474121094,45.25,45.5,738382.0
+2022-10-12,45.5,46.150001525878906,45.5,45.79999923706055,552767.0
+2022-10-13,45.75,45.75,45.150001525878906,45.20000076293945,199579.0
+2022-10-16,45.45000076293945,45.45000076293945,44.150001525878906,44.25,242871.0
+2022-10-17,44.29999923706055,44.95000076293945,44.29999923706055,44.95000076293945,192826.0
+2022-10-18,45.0,45.75,45.0,45.75,214245.0
+2022-10-19,45.849998474121094,45.849998474121094,45.400001525878906,45.70000076293945,203638.0
+2022-10-20,45.79999923706055,46.0,45.54999923706055,46.0,473248.0
+2022-10-23,46.0,46.150001525878906,45.70000076293945,45.70000076293945,273221.0
+2022-10-24,45.45000076293945,45.45000076293945,44.95000076293945,45.099998474121094,475213.0
+2022-10-25,45.099998474121094,45.099998474121094,44.25,44.45000076293945,457638.0
+2022-10-26,44.0,44.5,42.849998474121094,44.5,1679348.0
+2022-10-27,44.45000076293945,44.5,43.099998474121094,43.099998474121094,352006.0
+2022-10-30,43.5,44.400001525878906,43.400001525878906,44.0,198418.0
+2022-10-31,44.0,44.0,44.0,44.0,0.0
+2022-11-01,44.29999923706055,44.29999923706055,43.20000076293945,43.75,424855.0
+2022-11-02,43.5,43.5,42.54999923706055,43.400001525878906,360984.0
+2022-11-03,43.0,43.70000076293945,42.75,43.70000076293945,412277.0
+2022-11-06,44.0,44.45000076293945,43.70000076293945,43.95000076293945,320974.0
+2022-11-07,43.95000076293945,44.75,43.599998474121094,44.75,390494.0
+2022-11-08,44.75,44.75,43.75,44.45000076293945,282248.0
+2022-11-09,44.45000076293945,44.45000076293945,44.0,44.0,200752.0
+2022-11-10,44.0,44.0,43.0,43.150001525878906,254258.0
+2022-11-13,43.95000076293945,43.95000076293945,43.099998474121094,43.20000076293945,187989.0
+2022-11-14,43.29999923706055,43.29999923706055,42.54999923706055,43.0,357137.0
+2022-11-15,43.04999923706055,43.04999923706055,42.849998474121094,43.0,214012.0
+2022-11-16,43.0,43.0,42.099998474121094,42.849998474121094,509881.0
+2022-11-17,42.849998474121094,42.849998474121094,42.400001525878906,42.5,292773.0
+2022-11-20,42.5,42.650001525878906,42.099998474121094,42.29999923706055,197370.0
+2022-11-21,42.400001525878906,42.400001525878906,40.5,41.099998474121094,355521.0
+2022-11-22,41.599998474121094,41.599998474121094,40.349998474121094,40.5,373035.0
+2022-11-24,40.95000076293945,41.29999923706055,40.099998474121094,41.25,543423.0
+2022-11-27,41.349998474121094,41.349998474121094,40.599998474121094,41.29999923706055,479241.0
+2022-11-28,41.099998474121094,41.79999923706055,40.099998474121094,41.75,362217.0
+2022-11-29,41.849998474121094,41.849998474121094,41.099998474121094,41.099998474121094,463125.0
+2022-11-30,41.29999923706055,41.70000076293945,41.04999923706055,41.54999923706055,421581.0
+2022-12-01,41.54999923706055,41.54999923706055,41.54999923706055,41.54999923706055,0.0
+2022-12-04,42.099998474121094,42.54999923706055,41.5,42.0,475320.0
+2022-12-05,42.04999923706055,42.04999923706055,41.099998474121094,41.099998474121094,375040.0
+2022-12-06,41.099998474121094,41.29999923706055,40.75,41.20000076293945,240838.0
+2022-12-07,41.20000076293945,41.349998474121094,40.599998474121094,40.599998474121094,211975.0
+2022-12-08,40.70000076293945,41.150001525878906,39.849998474121094,41.04999923706055,716026.0
+2022-12-11,40.95000076293945,40.95000076293945,39.45000076293945,39.54999923706055,470206.0
+2022-12-12,39.79999923706055,39.79999923706055,38.45000076293945,39.29999923706055,954494.0
+2022-12-13,39.400001525878906,40.20000076293945,39.29999923706055,40.20000076293945,377198.0
+2022-12-14,40.20000076293945,40.45000076293945,39.900001525878906,39.95000076293945,714170.0
+2022-12-15,40.0,40.849998474121094,39.95000076293945,40.849998474121094,1724317.0
+2022-12-18,40.849998474121094,42.0,40.5,41.0,848772.0
+2022-12-19,41.0,41.0,39.70000076293945,39.900001525878906,401571.0
+2022-12-20,39.900001525878906,40.54999923706055,39.54999923706055,40.349998474121094,1096995.0
+2022-12-21,40.400001525878906,40.95000076293945,39.900001525878906,39.95000076293945,529759.0
+2022-12-22,40.20000076293945,40.349998474121094,39.95000076293945,39.95000076293945,251630.0
+2022-12-25,40.0,40.45000076293945,39.900001525878906,40.20000076293945,210940.0
+2022-12-26,40.20000076293945,40.25,39.900001525878906,40.04999923706055,175718.0
+2022-12-27,40.04999923706055,40.29999923706055,39.900001525878906,40.29999923706055,233020.0
+2022-12-28,40.20000076293945,41.75,40.20000076293945,41.75,555393.0
+2022-12-29,41.900001525878906,42.95000076293945,41.650001525878906,42.5,546774.0
+2023-01-01,42.54999923706055,43.04999923706055,42.0,42.25,278195.0
+2023-01-02,42.25,43.0,42.0,42.79999923706055,307238.0
+2023-01-03,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2023-01-04,43.29999923706055,43.75,42.95000076293945,43.25,421755.0
+2023-01-05,43.0,43.45000076293945,42.79999923706055,43.0,379056.0
+2023-01-08,43.25,43.900001525878906,43.20000076293945,43.5,289378.0
+2023-01-09,43.5,44.20000076293945,43.349998474121094,44.20000076293945,362525.0
+2023-01-10,44.20000076293945,44.45000076293945,43.79999923706055,44.0,302263.0
+2023-01-11,44.45000076293945,44.650001525878906,44.0,44.349998474121094,280733.0
+2023-01-12,44.349998474121094,44.349998474121094,43.599998474121094,43.75,781298.0
+2023-01-15,43.75,43.75,43.75,43.75,0.0
+2023-01-16,43.70000076293945,43.70000076293945,42.900001525878906,43.0,353811.0
+2023-01-17,43.29999923706055,44.75,42.95000076293945,44.5,707712.0
+2023-01-18,43.29999923706055,44.75,42.95000076293945,44.5,707712.0
+2023-01-19,45.349998474121094,47.5,45.150001525878906,46.599998474121094,896556.0
+2023-01-22,46.599998474121094,46.599998474121094,46.599998474121094,46.599998474121094,0.0
+2023-01-23,47.099998474121094,47.349998474121094,46.0,46.5,338436.0
+2023-01-24,46.54999923706055,47.349998474121094,46.150001525878906,47.29999923706055,294442.0
+2023-01-25,47.29999923706055,48.099998474121094,47.099998474121094,48.04999923706055,393754.0
+2023-01-26,48.04999923706055,48.900001525878906,47.900001525878906,47.95000076293945,437363.0
+2023-01-29,48.0,48.0,46.79999923706055,47.349998474121094,386347.0
+2023-01-30,47.54999923706055,47.54999923706055,46.400001525878906,46.650001525878906,400289.0
+2023-01-31,46.650001525878906,47.5,46.45000076293945,47.099998474121094,451752.0
+2023-02-01,45.79999923706055,46.599998474121094,45.79999923706055,45.79999923706055,368118.0
+2023-02-02,45.79999923706055,46.349998474121094,45.70000076293945,45.79999923706055,434486.0
+2023-02-05,46.25,46.25,45.0,45.5,231351.0
+2023-02-06,45.04999923706055,45.95000076293945,45.0,45.599998474121094,449004.0
+2023-02-07,45.599998474121094,46.25,45.5,45.79999923706055,263760.0
+2023-02-08,45.75,47.20000076293945,45.599998474121094,47.099998474121094,239075.0
+2023-02-09,47.099998474121094,47.099998474121094,45.79999923706055,45.79999923706055,259656.0
+2023-02-12,45.79999923706055,45.79999923706055,45.79999923706055,45.79999923706055,0.0
+2023-02-13,46.5,47.45000076293945,46.5,47.25,917780.0
+2023-02-14,47.29999923706055,48.45000076293945,47.25,47.5,753737.0
+2023-02-15,47.0,47.900001525878906,46.70000076293945,47.599998474121094,761616.0
+2023-02-16,47.900001525878906,47.95000076293945,47.400001525878906,47.650001525878906,555875.0
+2023-02-19,47.849998474121094,48.0,46.599998474121094,46.79999923706055,108868.0
+2023-02-20,46.79999923706055,46.849998474121094,45.599998474121094,45.95000076293945,456638.0
+2023-02-21,45.0,45.599998474121094,44.650001525878906,44.849998474121094,1286854.0
+2023-02-23,44.79999923706055,44.79999923706055,44.0,44.29999923706055,324772.0
+2023-02-26,44.0,44.29999923706055,42.900001525878906,44.0,634485.0
+2023-02-27,43.400001525878906,46.0,43.400001525878906,45.95000076293945,487744.0
+2023-02-28,45.54999923706055,48.29999923706055,44.95000076293945,48.29999923706055,1100436.0
+2023-03-01,48.29999923706055,48.29999923706055,46.400001525878906,47.0,565.0
+2023-03-02,47.599998474121094,48.900001525878906,47.150001525878906,48.04999923706055,368.0
+2023-03-05,48.20000076293945,50.70000076293945,48.20000076293945,50.0,9487.0
+2023-03-06,50.0,50.0,50.0,50.0,0.0
+2023-03-07,50.0,50.0,50.0,50.0,0.0
+2023-03-08,49.5,50.0,49.400001525878906,49.599998474121094,920.0
+2023-03-09,49.599998474121094,49.599998474121094,49.599998474121094,49.599998474121094,0.0
+2023-03-12,49.0,49.0,48.04999923706055,48.349998474121094,1569.0
+2023-03-13,48.349998474121094,48.349998474121094,48.349998474121094,48.349998474121094,0.0
+2023-03-14,48.25,49.20000076293945,48.25,48.650001525878906,823.0
+2023-03-15,47.70000076293945,47.95000076293945,47.400001525878906,47.95000076293945,3004.0
+2023-03-16,47.400001525878906,48.650001525878906,46.5,46.5,396.0
+2023-03-19,46.5,46.5,46.5,46.5,0.0
+2023-03-20,46.75,46.95000076293945,46.0,46.5,814.0
+2023-03-21,46.5,47.95000076293945,46.5,47.849998474121094,469.0
+2023-03-22,47.79999923706055,47.79999923706055,46.70000076293945,47.150001525878906,392.0
+2023-03-23,46.70000076293945,47.099998474121094,45.400001525878906,46.95000076293945,1150.0
+2023-03-26,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0
+2023-03-27,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0
+2023-03-28,46.95000076293945,46.95000076293945,46.95000076293945,46.95000076293945,0.0
+2023-03-29,47.5,47.5,46.54999923706055,46.79999923706055,2141.0
+2023-03-30,46.79999923706055,48.0,46.79999923706055,47.79999923706055,1261.0
+2023-04-02,47.79999923706055,47.79999923706055,47.79999923706055,47.79999923706055,0.0
+2023-04-03,47.20000076293945,47.5,46.25,46.79999923706055,886.0
+2023-04-04,46.79999923706055,47.599998474121094,46.79999923706055,47.5,4963.0
+2023-04-05,47.70000076293945,48.0,47.25,47.900001525878906,506.0
+2023-04-06,48.099998474121094,48.75,47.900001525878906,47.900001525878906,376.0
+2023-04-09,48.0,48.29999923706055,47.650001525878906,47.70000076293945,800.0
+2023-04-10,47.70000076293945,47.70000076293945,46.54999923706055,47.20000076293945,500.0
+2023-04-11,47.400001525878906,47.400001525878906,46.5,46.75,442.0
+2023-04-12,46.70000076293945,47.0,46.599998474121094,46.900001525878906,1770.0
+2023-04-13,46.900001525878906,48.0,46.900001525878906,48.0,1064.0
+2023-04-16,48.099998474121094,48.650001525878906,47.5,47.849998474121094,467.0
+2023-04-17,48.0,48.0,47.0,47.95000076293945,600.0
+2023-04-25,47.95000076293945,48.5,47.900001525878906,48.5,500.0
+2023-04-26,48.5,48.5,48.099998474121094,48.5,2000.0
+2023-04-27,48.5,48.5,47.54999923706055,47.599998474121094,400.0
+2023-04-30,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2023-05-01,47.599998474121094,47.599998474121094,47.599998474121094,47.599998474121094,0.0
+2023-05-02,47.5,47.75,47.20000076293945,47.20000076293945,318.0
+2023-05-03,47.20000076293945,47.29999923706055,46.20000076293945,46.5,429.0
+2023-05-04,46.400001525878906,47.400001525878906,46.04999923706055,47.349998474121094,416.0
+2023-05-07,47.25,47.849998474121094,47.25,47.70000076293945,775.0
+2023-05-08,47.75,48.0,47.45000076293945,47.5,1000.0
+2023-05-09,47.79999923706055,48.04999923706055,47.5,47.79999923706055,542.0
+2023-05-10,47.79999923706055,47.849998474121094,47.20000076293945,47.400001525878906,530.0
+2023-05-11,47.400001525878906,47.75,47.0,47.0,500.0
+2023-05-14,47.29999923706055,47.29999923706055,46.79999923706055,46.900001525878906,949.0
+2023-05-15,47.0,47.29999923706055,46.04999923706055,46.79999923706055,500.0
+2023-05-16,46.79999923706055,47.25,46.79999923706055,46.900001525878906,1418.0
+2023-05-17,46.95000076293945,46.95000076293945,46.5,46.79999923706055,10570.0
+2023-05-18,47.0,47.150001525878906,46.25,46.25,395.0
+2023-05-21,46.099998474121094,46.099998474121094,44.849998474121094,44.900001525878906,837.0
+2023-05-22,44.900001525878906,45.54999923706055,44.25,45.5,500.0
+2023-05-23,45.5,46.20000076293945,45.29999923706055,45.54999923706055,396.0
+2023-05-24,45.54999923706055,45.95000076293945,45.5,45.75,7118.0
+2023-05-25,45.5,45.75,45.20000076293945,45.25,500.0
+2023-05-28,45.599998474121094,45.599998474121094,44.04999923706055,44.04999923706055,536.0
+2023-05-29,44.599998474121094,44.599998474121094,43.5,43.599998474121094,388.0
+2023-05-30,43.650001525878906,44.150001525878906,43.599998474121094,43.75,345.0
+2023-05-31,43.75,44.099998474121094,43.29999923706055,43.70000076293945,500.0
+2023-06-01,44.0,44.75,44.0,44.5,643.0
+2023-06-04,44.5,45.150001525878906,44.5,44.95000076293945,5400.0
+2023-06-05,44.95000076293945,45.54999923706055,44.95000076293945,45.45000076293945,11598.0
+2023-06-06,45.20000076293945,45.5,45.20000076293945,45.400001525878906,500.0
+2023-06-07,45.45000076293945,46.0,45.45000076293945,46.0,2000.0
+2023-06-08,44.0,44.75,44.0,44.5,2286.0
+2023-06-11,45.45000076293945,45.5,45.0,45.25,2000.0
+2023-06-12,45.20000076293945,45.20000076293945,44.599998474121094,44.95000076293945,708.0
+2023-06-13,44.95000076293945,45.0,43.79999923706055,43.79999923706055,1000.0
+2023-06-14,43.849998474121094,44.400001525878906,43.849998474121094,44.349998474121094,500.0
+2023-06-15,44.650001525878906,44.650001525878906,43.95000076293945,44.29999923706055,546.0
+2023-06-18,44.45000076293945,44.599998474121094,44.20000076293945,44.400001525878906,344.0
+2023-06-19,44.29999923706055,44.29999923706055,43.75,44.0,770567.0
+2023-06-20,44.0,44.400001525878906,43.70000076293945,44.25,511474.0
+2023-06-21,44.400001525878906,44.45000076293945,44.099998474121094,44.400001525878906,441287.0
+2023-06-22,44.20000076293945,44.349998474121094,44.099998474121094,44.099998474121094,275053.0
+2023-07-02,44.150001525878906,44.400001525878906,44.04999923706055,44.29999923706055,497313.0
+2023-07-03,44.29999923706055,44.349998474121094,43.349998474121094,43.900001525878906,997113.0
+2023-07-04,43.900001525878906,44.150001525878906,43.70000076293945,44.150001525878906,341909.0
+2023-07-05,44.099998474121094,44.25,44.0,44.099998474121094,384613.0
+2023-07-06,44.150001525878906,44.79999923706055,44.0,44.75,960703.0
+2023-07-09,45.0,46.150001525878906,45.0,46.150001525878906,1447546.0
+2023-07-10,46.20000076293945,47.099998474121094,46.150001525878906,46.150001525878906,1323116.0
+2023-07-11,46.150001525878906,47.099998474121094,46.150001525878906,46.900001525878906,881497.0
+2023-07-12,46.900001525878906,47.349998474121094,46.75,46.75,582743.0
+2023-07-13,46.75,47.0,46.29999923706055,47.0,377266.0
+2023-07-16,47.0,47.0,45.900001525878906,46.0,238381.0
+2023-07-17,46.0,46.650001525878906,45.849998474121094,46.45000076293945,400350.0
+2023-07-18,46.45000076293945,47.0,45.95000076293945,46.70000076293945,719151.0
+2023-07-19,46.900001525878906,46.900001525878906,46.20000076293945,46.20000076293945,189709.0
+2023-07-20,46.0,46.29999923706055,45.5,46.0,746873.0
+2023-07-23,45.900001525878906,46.79999923706055,45.70000076293945,46.54999923706055,303004.0
+2023-07-24,46.54999923706055,47.0,46.150001525878906,46.599998474121094,470824.0
+2023-07-25,46.599998474121094,46.75,46.04999923706055,46.29999923706055,336788.0
+2023-07-26,46.400001525878906,46.900001525878906,45.95000076293945,46.900001525878906,456963.0
+2023-07-27,46.54999923706055,46.95000076293945,46.29999923706055,46.29999923706055,381126.0
+2023-07-30,46.400001525878906,46.95000076293945,46.20000076293945,46.70000076293945,325305.0
+2023-07-31,46.54999923706055,46.599998474121094,45.5,45.5,374108.0
+2023-08-01,45.54999923706055,46.150001525878906,45.5,45.599998474121094,259760.0
+2023-08-02,45.5,45.849998474121094,45.099998474121094,45.20000076293945,321274.0
+2023-08-03,45.0,45.599998474121094,44.79999923706055,44.79999923706055,380816.0
+2023-08-06,44.95000076293945,45.25,44.45000076293945,44.45000076293945,293343.0
+2023-08-07,44.45000076293945,44.95000076293945,43.79999923706055,44.0,443756.0
+2023-08-08,44.099998474121094,44.400001525878906,43.849998474121094,44.0,300511.0
+2023-08-09,44.0,44.099998474121094,43.5,43.79999923706055,480022.0
+2023-08-10,43.79999923706055,44.400001525878906,43.599998474121094,43.70000076293945,791536.0
+2023-08-13,43.75,44.099998474121094,43.599998474121094,43.650001525878906,921135.0
+2023-08-14,43.70000076293945,44.400001525878906,43.599998474121094,44.0,1469891.0
+2023-08-15,44.04999923706055,44.04999923706055,42.900001525878906,42.95000076293945,998251.0
+2023-08-16,42.95000076293945,42.95000076293945,42.04999923706055,42.349998474121094,1219423.0
+2023-08-17,42.25,42.45000076293945,41.849998474121094,41.95000076293945,487995.0
+2023-08-20,42.0,42.70000076293945,42.0,42.29999923706055,490719.0
+2023-08-21,42.599998474121094,42.599998474121094,41.900001525878906,41.900001525878906,538908.0
+2023-08-22,42.0,42.150001525878906,41.75,41.95000076293945,422141.0
+2023-08-23,42.0,42.29999923706055,41.75,41.79999923706055,436272.0
+2023-08-24,41.95000076293945,42.20000076293945,41.849998474121094,41.95000076293945,574330.0
+2023-08-27,42.20000076293945,42.70000076293945,42.150001525878906,42.650001525878906,453944.0
+2023-08-28,42.650001525878906,44.0,42.650001525878906,43.54999923706055,964685.0
+2023-08-29,43.54999923706055,43.75,43.29999923706055,43.5,305154.0
+2023-08-30,43.5,43.900001525878906,43.349998474121094,43.54999923706055,156367.0
+2023-08-31,43.5,43.5,42.54999923706055,42.54999923706055,615269.0
+2023-09-03,42.650001525878906,43.0,42.54999923706055,42.75,198866.0
+2023-09-04,43.0,43.0,42.04999923706055,42.04999923706055,695417.0
+2023-09-05,42.099998474121094,42.45000076293945,41.79999923706055,42.0,608171.0
+2023-09-06,42.20000076293945,42.20000076293945,40.900001525878906,41.0,671238.0
+2023-09-07,41.0,41.20000076293945,40.400001525878906,40.900001525878906,656333.0
+2023-09-10,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2023-09-11,41.150001525878906,41.150001525878906,40.79999923706055,41.0,950249.0
+2023-09-12,41.099998474121094,41.400001525878906,40.70000076293945,41.0,790680.0
+2023-09-13,41.0,41.0,40.599998474121094,40.75,438734.0
+2023-09-14,40.75,41.04999923706055,40.5,40.79999923706055,742468.0
+2023-09-17,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0
+2023-09-18,40.79999923706055,40.849998474121094,40.099998474121094,40.349998474121094,600520.0
+2023-09-19,40.54999923706055,40.54999923706055,40.150001525878906,40.400001525878906,371858.0
+2023-09-20,40.400001525878906,40.599998474121094,40.29999923706055,40.599998474121094,343497.0
+2023-09-21,40.599998474121094,40.599998474121094,40.20000076293945,40.29999923706055,332040.0
+2023-09-25,40.20000076293945,40.45000076293945,40.099998474121094,40.150001525878906,435393.0
+2023-09-26,40.150001525878906,40.849998474121094,40.099998474121094,40.70000076293945,370004.0
+2023-09-27,40.79999923706055,41.0,40.0,40.20000076293945,1054069.0
+2023-09-28,40.29999923706055,40.54999923706055,40.099998474121094,40.099998474121094,530270.0
+2023-10-01,40.099998474121094,40.099998474121094,40.099998474121094,40.099998474121094,0.0
+2023-10-02,40.0,40.04999923706055,39.54999923706055,39.54999923706055,430882.0
+2023-10-03,39.599998474121094,39.75,39.349998474121094,39.400001525878906,516086.0
+2023-10-04,39.5,39.54999923706055,38.5,38.900001525878906,492311.0
+2023-10-05,39.0,39.04999923706055,38.75,38.79999923706055,533568.0
+2023-10-08,38.95000076293945,39.25,38.70000076293945,38.75,546927.0
+2023-10-09,38.70000076293945,38.95000076293945,38.20000076293945,38.29999923706055,672180.0
+2023-10-10,38.650001525878906,38.900001525878906,38.5,38.54999923706055,619316.0
+2023-10-11,38.900001525878906,38.900001525878906,38.0,38.099998474121094,741994.0
+2023-10-12,38.099998474121094,38.25,37.900001525878906,38.20000076293945,805372.0
+2023-10-15,38.20000076293945,38.25,37.900001525878906,38.0,519627.0
+2023-10-16,38.0,38.04999923706055,37.70000076293945,37.79999923706055,418428.0
+2023-10-17,37.900001525878906,38.150001525878906,37.849998474121094,37.900001525878906,995604.0
+2023-10-18,37.95000076293945,38.0,37.04999923706055,37.25,893280.0
+2023-10-19,37.25,38.20000076293945,37.25,37.5,781847.0
+2023-10-22,37.599998474121094,37.75,37.099998474121094,37.099998474121094,332189.0
+2023-10-23,37.20000076293945,37.20000076293945,36.099998474121094,36.099998474121094,577119.0
+2023-10-24,36.150001525878906,36.5,35.900001525878906,36.5,584030.0
+2023-10-25,36.54999923706055,37.95000076293945,36.349998474121094,37.849998474121094,539463.0
+2023-10-26,37.900001525878906,38.0,37.349998474121094,37.349998474121094,402324.0
+2023-10-29,37.150001525878906,37.900001525878906,36.95000076293945,37.75,228532.0
+2023-10-30,37.599998474121094,37.900001525878906,37.099998474121094,37.099998474121094,474697.0
+2023-10-31,37.20000076293945,37.45000076293945,36.95000076293945,37.29999923706055,402447.0
+2023-11-01,37.29999923706055,37.5,36.95000076293945,37.400001525878906,408055.0
+2023-11-02,37.29999923706055,38.150001525878906,37.25,37.650001525878906,818801.0
+2023-11-05,37.79999923706055,38.0,37.45000076293945,37.70000076293945,279092.0
+2023-11-06,37.95000076293945,38.45000076293945,37.75,38.400001525878906,627094.0
+2023-11-07,38.400001525878906,38.45000076293945,37.79999923706055,38.150001525878906,367101.0
+2023-11-08,38.04999923706055,38.20000076293945,37.70000076293945,37.900001525878906,223897.0
+2023-11-09,37.95000076293945,37.95000076293945,37.400001525878906,37.54999923706055,200009.0
+2023-11-12,37.54999923706055,37.900001525878906,37.45000076293945,37.45000076293945,122992.0
+2023-11-13,37.349998474121094,37.5,37.20000076293945,37.20000076293945,365096.0
+2023-11-14,37.20000076293945,37.45000076293945,37.150001525878906,37.25,348778.0
+2023-11-15,37.400001525878906,37.95000076293945,37.25,37.95000076293945,259608.0
+2023-11-16,37.95000076293945,38.650001525878906,37.95000076293945,38.650001525878906,647702.0
+2023-11-19,38.70000076293945,39.0,38.45000076293945,38.5,441578.0
+2023-11-20,38.599998474121094,38.79999923706055,38.0,38.099998474121094,697799.0
+2023-11-21,38.04999923706055,38.25,37.599998474121094,37.900001525878906,655703.0
+2023-11-22,37.900001525878906,37.900001525878906,37.45000076293945,37.54999923706055,489357.0
+2023-11-23,37.900001525878906,37.900001525878906,37.45000076293945,37.54999923706055,489357.0
+2023-11-26,37.25,37.400001525878906,37.20000076293945,37.349998474121094,295884.0
+2023-11-27,37.5,37.5,37.20000076293945,37.25,336725.0
+2023-11-28,37.349998474121094,37.400001525878906,36.849998474121094,36.95000076293945,515440.0
+2023-11-29,37.0,37.20000076293945,36.849998474121094,36.95000076293945,268526.0
+2023-11-30,36.95000076293945,37.79999923706055,36.75,37.400001525878906,981703.0
+2023-12-03,37.599998474121094,38.0,37.54999923706055,37.75,598751.0
+2023-12-04,37.95000076293945,37.95000076293945,37.349998474121094,37.400001525878906,471523.0
+2023-12-05,37.400001525878906,37.650001525878906,36.95000076293945,37.099998474121094,773385.0
+2023-12-06,37.099998474121094,37.400001525878906,37.0,37.0,325933.0
+2023-12-07,37.04999923706055,37.20000076293945,36.900001525878906,37.20000076293945,321041.0
+2023-12-10,37.29999923706055,37.400001525878906,37.04999923706055,37.150001525878906,437489.0
+2023-12-11,37.150001525878906,37.650001525878906,37.04999923706055,37.04999923706055,889271.0
+2023-12-12,37.150001525878906,37.45000076293945,37.0,37.0,652057.0
+2023-12-13,37.0,37.04999923706055,36.45000076293945,36.79999923706055,606635.0
+2023-12-14,36.900001525878906,36.95000076293945,36.5,36.599998474121094,784967.0
+2023-12-17,36.650001525878906,36.95000076293945,36.599998474121094,36.900001525878906,404773.0
+2023-12-18,36.95000076293945,37.400001525878906,36.79999923706055,37.150001525878906,737753.0
+2023-12-19,37.099998474121094,37.900001525878906,37.099998474121094,37.900001525878906,1169417.0
+2023-12-20,37.95000076293945,38.400001525878906,37.900001525878906,38.20000076293945,804319.0
+2023-12-21,38.099998474121094,38.20000076293945,37.70000076293945,38.150001525878906,426995.0
+2023-12-24,38.20000076293945,38.650001525878906,38.20000076293945,38.400001525878906,657642.0
+2023-12-25,38.5,38.70000076293945,38.400001525878906,38.54999923706055,549481.0
+2023-12-26,38.70000076293945,39.900001525878906,38.650001525878906,39.849998474121094,1229384.0
+2023-12-27,39.95000076293945,39.95000076293945,39.0,39.400001525878906,882824.0
+2023-12-28,39.5,40.20000076293945,39.20000076293945,39.45000076293945,877977.0
+2023-12-31,39.54999923706055,39.79999923706055,39.099998474121094,39.099998474121094,546960.0
+2024-01-01,39.20000076293945,39.29999923706055,38.95000076293945,39.0,618117.0
+2024-01-02,39.04999923706055,39.849998474121094,39.0,39.70000076293945,893583.0
+2024-01-03,39.79999923706055,40.54999923706055,39.400001525878906,39.400001525878906,1205874.0
+2024-01-04,38.5,40.0,38.25,39.849998474121094,868329.0
+2024-01-07,40.0,40.5,39.79999923706055,40.099998474121094,635466.0
+2024-01-08,40.099998474121094,40.5,39.900001525878906,40.04999923706055,703920.0
+2024-01-09,40.099998474121094,40.099998474121094,39.5,39.5,442163.0
+2024-01-10,39.349998474121094,39.400001525878906,38.599998474121094,38.79999923706055,593374.0
+2024-01-11,38.650001525878906,39.0,38.25,38.25,440939.0
+2024-01-14,38.099998474121094,38.79999923706055,37.75,38.400001525878906,296111.0
+2024-01-15,38.5,38.650001525878906,37.849998474121094,38.099998474121094,646727.0
+2024-01-16,37.900001525878906,38.04999923706055,37.5,37.5,428723.0
+2024-01-17,39.0,40.79999923706055,37.599998474121094,37.599998474121094,1772567.0
+2024-01-18,38.0,38.150001525878906,37.150001525878906,37.79999923706055,527152.0
+2024-01-21,37.349998474121094,38.0,37.349998474121094,37.650001525878906,348707.0
+2024-01-22,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0
+2024-01-23,38.150001525878906,38.29999923706055,37.79999923706055,37.95000076293945,290664.0
+2024-01-24,37.95000076293945,38.04999923706055,37.54999923706055,37.650001525878906,244478.0
+2024-01-25,37.900001525878906,38.0,37.5,37.79999923706055,387942.0
+2024-01-28,37.79999923706055,38.349998474121094,37.75,38.29999923706055,428628.0
+2024-01-29,38.150001525878906,39.25,38.150001525878906,39.150001525878906,701052.0
+2024-01-30,39.150001525878906,39.150001525878906,37.849998474121094,37.900001525878906,496896.0
+2024-01-31,37.900001525878906,39.0,37.900001525878906,38.04999923706055,523290.0
+2024-02-01,38.150001525878906,38.70000076293945,38.0,38.70000076293945,389357.0
+2024-02-04,38.75,38.95000076293945,38.75,38.95000076293945,375055.0
+2024-02-05,39.0,39.349998474121094,38.79999923706055,39.0,536031.0
+2024-02-06,39.04999923706055,39.150001525878906,38.599998474121094,39.150001525878906,293149.0
+2024-02-07,39.099998474121094,39.099998474121094,38.400001525878906,38.599998474121094,351845.0
+2024-02-08,39.099998474121094,39.099998474121094,38.400001525878906,38.599998474121094,351845.0
+2024-02-11,38.45000076293945,38.650001525878906,38.20000076293945,38.400001525878906,370055.0
+2024-02-12,38.5,38.900001525878906,38.099998474121094,38.29999923706055,471539.0
+2024-02-13,38.20000076293945,38.849998474121094,38.20000076293945,38.54999923706055,714006.0
+2024-02-14,38.54999923706055,38.54999923706055,38.20000076293945,38.5,486680.0
+2024-02-15,38.400001525878906,38.95000076293945,38.29999923706055,38.95000076293945,639929.0
+2024-02-18,39.20000076293945,39.25,38.70000076293945,38.900001525878906,1084489.0
+2024-02-19,39.0,39.5,38.70000076293945,38.79999923706055,1245888.0
+2024-02-20,38.849998474121094,38.900001525878906,38.099998474121094,38.29999923706055,1064582.0
+2024-02-21,38.349998474121094,38.5,38.25,38.400001525878906,504916.0
+2024-02-25,38.400001525878906,38.79999923706055,38.400001525878906,38.599998474121094,553017.0
+2024-02-26,38.599998474121094,38.75,38.099998474121094,38.349998474121094,836024.0
+2024-02-27,38.29999923706055,38.650001525878906,38.25,38.5,465222.0
+2024-02-28,38.45000076293945,38.45000076293945,38.20000076293945,38.45000076293945,368923.0
+2024-02-29,38.25,38.400001525878906,38.20000076293945,38.25,516440.0
+2024-03-03,38.25,38.349998474121094,38.150001525878906,38.25,438260.0
+2024-03-04,38.25,38.29999923706055,38.099998474121094,38.20000076293945,533048.0
+2024-03-05,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2024-03-06,37.900001525878906,38.20000076293945,37.849998474121094,38.0,356328.0
+2024-03-07,37.95000076293945,38.25,37.95000076293945,38.20000076293945,550124.0
+2024-03-10,38.25,38.400001525878906,38.0,38.349998474121094,460153.0
+2024-03-11,38.349998474121094,38.70000076293945,38.20000076293945,38.400001525878906,528485.0
+2024-03-12,38.5,39.29999923706055,38.29999923706055,39.25,1419039.0
+2024-03-13,39.45000076293945,39.54999923706055,38.95000076293945,39.45000076293945,884893.0
+2024-03-14,39.5,39.5,39.0,39.099998474121094,956637.0
+2024-03-17,39.099998474121094,39.25,38.70000076293945,39.150001525878906,658615.0
+2024-03-18,39.349998474121094,39.400001525878906,39.0,39.04999923706055,636515.0
+2024-03-19,39.20000076293945,39.75,39.0,39.150001525878906,979551.0
+2024-03-20,39.29999923706055,39.70000076293945,39.150001525878906,39.20000076293945,770507.0
+2024-03-21,39.54999923706055,39.599998474121094,38.900001525878906,39.099998474121094,609389.0
+2024-03-24,39.150001525878906,39.400001525878906,39.0,39.29999923706055,384018.0
+2024-03-25,39.400001525878906,39.45000076293945,39.04999923706055,39.04999923706055,458115.0
+2024-03-26,39.04999923706055,39.150001525878906,38.45000076293945,38.5,632703.0
+2024-03-27,38.54999923706055,39.0,38.29999923706055,39.0,485717.0
+2024-03-28,39.0,39.29999923706055,38.45000076293945,39.20000076293945,584100.0
+2024-03-31,39.20000076293945,41.5,38.95000076293945,40.79999923706055,2062409.0
+2024-04-01,40.79999923706055,41.70000076293945,40.599998474121094,40.900001525878906,1071362.0
+2024-04-02,41.0,42.79999923706055,40.70000076293945,42.29999923706055,1558874.0
+2024-04-03,42.29999923706055,45.70000076293945,42.150001525878906,44.849998474121094,2648340.0
+2024-04-04,45.099998474121094,46.29999923706055,44.599998474121094,45.5,2797320.0
+2024-04-14,45.5,45.5,45.5,45.5,0.0
+2024-04-15,44.20000076293945,46.0,43.70000076293945,45.29999923706055,1889629.0
+2024-04-16,45.29999923706055,45.54999923706055,42.900001525878906,42.900001525878906,911411.0
+2024-04-17,42.900001525878906,43.650001525878906,42.25,43.29999923706055,1110016.0
+2024-04-18,43.70000076293945,44.0,43.099998474121094,43.400001525878906,481557.0
+2024-04-21,43.400001525878906,43.5,42.95000076293945,43.0,337514.0
+2024-04-22,43.0,43.0,40.95000076293945,41.5,1571537.0
+2024-04-23,41.45000076293945,42.150001525878906,41.150001525878906,41.29999923706055,681399.0
+2024-04-24,41.29999923706055,41.79999923706055,40.349998474121094,40.349998474121094,729579.0
+2024-04-25,40.349998474121094,41.20000076293945,40.349998474121094,40.79999923706055,362434.0
+2024-04-28,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0
+2024-04-29,41.79999923706055,42.70000076293945,41.5,42.599998474121094,862828.0
+2024-04-30,42.599998474121094,42.70000076293945,42.099998474121094,42.70000076293945,678358.0
+2024-05-01,42.70000076293945,43.150001525878906,41.849998474121094,41.95000076293945,515870.0
+2024-05-02,41.95000076293945,42.650001525878906,41.95000076293945,42.5,375776.0
+2024-05-05,42.5,43.150001525878906,42.400001525878906,42.900001525878906,305785.0
+2024-05-06,42.599998474121094,42.70000076293945,42.0,42.04999923706055,382901.0
+2024-05-07,42.04999923706055,42.099998474121094,41.0,41.29999923706055,385853.0
+2024-05-08,41.29999923706055,41.45000076293945,40.45000076293945,41.25,593351.0
+2024-05-09,40.45000076293945,40.599998474121094,40.04999923706055,40.04999923706055,1294957.0
+2024-05-12,40.0,40.04999923706055,39.54999923706055,39.599998474121094,296478.0
+2024-05-13,39.599998474121094,40.400001525878906,39.20000076293945,40.20000076293945,486165.0
+2024-05-14,40.0,40.75,39.5,39.79999923706055,342431.0
+2024-05-15,39.54999923706055,40.150001525878906,39.45000076293945,40.150001525878906,392080.0
+2024-05-16,40.04999923706055,40.400001525878906,39.75,40.04999923706055,212711.0
+2024-05-19,40.04999923706055,40.04999923706055,40.04999923706055,40.04999923706055,0.0
+2024-05-20,40.0,40.349998474121094,39.650001525878906,40.349998474121094,248998.0
+2024-05-21,39.95000076293945,40.25,39.75,39.79999923706055,295576.0
+2024-05-22,39.900001525878906,40.0,39.0,39.29999923706055,613331.0
+2024-05-23,39.349998474121094,39.5,39.099998474121094,39.25,206734.0
+2024-05-26,39.349998474121094,39.400001525878906,38.5,39.0,1377584.0
+2024-05-27,39.349998474121094,39.650001525878906,38.70000076293945,39.349998474121094,747782.0
+2024-05-28,39.54999923706055,40.150001525878906,39.25,39.25,1103406.0
+2024-05-29,39.29999923706055,39.95000076293945,38.79999923706055,39.900001525878906,833734.0
+2024-05-30,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2024-06-02,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
+2024-06-03,39.900001525878906,40.5,39.599998474121094,40.400001525878906,718945.0
+2024-06-04,40.400001525878906,40.54999923706055,39.45000076293945,40.150001525878906,834357.0
+2024-06-05,40.0,40.099998474121094,39.20000076293945,39.5,517352.0
+2024-06-06,39.70000076293945,39.79999923706055,39.0,39.20000076293945,453704.0
+2024-06-09,39.04999923706055,39.29999923706055,38.900001525878906,38.900001525878906,779386.0
+2024-06-10,39.0,39.349998474121094,38.79999923706055,39.04999923706055,565376.0
+2024-06-11,39.04999923706055,39.04999923706055,38.79999923706055,38.79999923706055,444200.0
+2024-06-12,38.849998474121094,39.04999923706055,38.349998474121094,38.349998474121094,419496.0
+2024-06-13,38.349998474121094,38.650001525878906,38.099998474121094,38.099998474121094,691955.0
+2024-06-23,38.150001525878906,38.75,37.95000076293945,37.95000076293945,270134.0
+2024-06-24,38.0,38.45000076293945,37.849998474121094,37.849998474121094,397099.0
+2024-06-25,37.79999923706055,38.54999923706055,37.79999923706055,38.0,458744.0
+2024-06-26,38.0,38.400001525878906,37.900001525878906,38.29999923706055,329141.0
+2024-06-27,38.29999923706055,38.849998474121094,38.20000076293945,38.54999923706055,1664460.0
+2024-06-30,38.54999923706055,38.54999923706055,38.54999923706055,38.54999923706055,0.0
+2024-07-01,38.900001525878906,39.20000076293945,38.650001525878906,38.70000076293945,608285.0
+2024-07-02,38.70000076293945,39.04999923706055,38.650001525878906,38.95000076293945,296578.0
+2024-07-03,38.95000076293945,39.150001525878906,38.849998474121094,39.04999923706055,238038.0
+2024-07-04,39.099998474121094,39.150001525878906,38.70000076293945,39.099998474121094,310462.0
+2024-07-07,39.04999923706055,39.849998474121094,39.0,39.849998474121094,339509.0
+2024-07-08,39.849998474121094,39.900001525878906,38.900001525878906,39.25,504100.0
+2024-07-09,39.29999923706055,39.29999923706055,38.900001525878906,39.20000076293945,249010.0
+2024-07-10,38.900001525878906,39.400001525878906,38.70000076293945,39.04999923706055,411453.0
+2024-07-11,39.0,39.29999923706055,38.95000076293945,39.04999923706055,121632.0
+2024-07-14,39.150001525878906,40.349998474121094,39.150001525878906,39.849998474121094,434651.0
+2024-07-15,39.75,40.20000076293945,39.45000076293945,40.0,277185.0
+2024-07-16,40.0,40.20000076293945,39.70000076293945,40.0,160055.0
+2024-07-17,39.900001525878906,40.04999923706055,39.45000076293945,39.95000076293945,321805.0
+2024-07-18,39.900001525878906,41.04999923706055,39.45000076293945,41.04999923706055,787915.0
+2024-07-21,41.04999923706055,41.04999923706055,40.599998474121094,40.70000076293945,223694.0
+2024-07-22,40.70000076293945,41.0,40.45000076293945,40.70000076293945,376793.0
+2024-07-23,40.5,40.900001525878906,40.5,40.900001525878906,170754.0
+2024-07-24,40.900001525878906,41.0,39.849998474121094,39.849998474121094,949614.0
+2024-07-25,39.900001525878906,39.900001525878906,39.25,39.5,410931.0
+2024-07-28,39.5,40.400001525878906,39.5,40.400001525878906,570520.0
+2024-07-29,40.29999923706055,40.900001525878906,40.29999923706055,40.79999923706055,255543.0
+2024-07-30,40.45000076293945,40.5,39.70000076293945,40.20000076293945,313175.0
+2024-07-31,40.20000076293945,40.400001525878906,39.75,40.0,209107.0
+2024-08-01,39.599998474121094,39.95000076293945,39.54999923706055,39.95000076293945,250141.0
+2024-08-04,39.349998474121094,39.849998474121094,39.099998474121094,39.5,369342.0
+2024-08-05,39.349998474121094,39.400001525878906,37.0,37.70000076293945,504095.0
+2024-08-06,37.70000076293945,38.599998474121094,37.70000076293945,38.45000076293945,456101.0
+2024-08-07,38.45000076293945,38.849998474121094,38.25,38.45000076293945,344622.0
+2024-08-08,38.45000076293945,38.650001525878906,38.099998474121094,38.20000076293945,235456.0
+2024-08-11,38.20000076293945,39.04999923706055,38.20000076293945,38.650001525878906,189460.0
+2024-08-12,38.650001525878906,39.099998474121094,38.5,38.70000076293945,263198.0
+2024-08-13,38.599998474121094,39.150001525878906,38.599998474121094,38.95000076293945,358768.0
+2024-08-14,39.0,39.400001525878906,38.79999923706055,38.79999923706055,394021.0
+2024-08-15,38.79999923706055,38.79999923706055,38.25,38.29999923706055,493980.0
+2024-08-18,38.5,38.54999923706055,38.25,38.29999923706055,281638.0
+2024-08-19,38.29999923706055,38.5,38.0,38.400001525878906,658415.0
+2024-08-20,38.400001525878906,38.5,38.099998474121094,38.20000076293945,548046.0
+2024-08-21,38.20000076293945,38.900001525878906,38.099998474121094,38.54999923706055,574893.0
+2024-08-22,38.54999923706055,38.849998474121094,38.400001525878906,38.599998474121094,378110.0
+2024-08-25,39.0,39.400001525878906,38.599998474121094,38.70000076293945,594839.0
+2024-08-26,38.599998474121094,39.099998474121094,38.599998474121094,38.79999923706055,479074.0
+2024-08-27,38.79999923706055,38.95000076293945,38.29999923706055,38.29999923706055,488970.0
+2024-08-28,38.29999923706055,38.45000076293945,38.04999923706055,38.150001525878906,490963.0
+2024-08-29,38.150001525878906,38.349998474121094,37.849998474121094,37.849998474121094,775968.0
+2024-09-01,37.849998474121094,38.25,37.849998474121094,38.099998474121094,333312.0
+2024-09-02,38.150001525878906,38.400001525878906,37.849998474121094,38.099998474121094,729239.0
+2024-09-03,38.349998474121094,38.349998474121094,37.900001525878906,37.900001525878906,670821.0
+2024-09-04,37.75,37.79999923706055,37.25,37.5,909296.0
+2024-09-05,37.54999923706055,37.599998474121094,37.20000076293945,37.25,474570.0
+2024-09-08,37.349998474121094,37.75,37.349998474121094,37.75,365644.0
+2024-09-09,37.79999923706055,37.849998474121094,37.54999923706055,37.650001525878906,666015.0
+2024-09-10,37.79999923706055,37.849998474121094,37.400001525878906,37.599998474121094,852727.0
+2024-09-11,37.54999923706055,37.599998474121094,36.849998474121094,37.0,521950.0
+2024-09-12,37.25,37.400001525878906,36.95000076293945,37.20000076293945,179304.0
+2024-09-15,37.54999923706055,37.79999923706055,37.349998474121094,37.5,277162.0
+2024-09-16,37.5,37.599998474121094,37.20000076293945,37.45000076293945,215528.0
+2024-09-17,37.5,37.599998474121094,37.25,37.25,305133.0
+2024-09-18,37.20000076293945,37.5,37.20000076293945,37.5,217315.0
+2024-09-19,37.54999923706055,37.599998474121094,37.29999923706055,37.400001525878906,554685.0
+2024-09-22,37.599998474121094,37.79999923706055,37.54999923706055,37.70000076293945,200592.0
+2024-09-24,37.70000076293945,39.0,37.599998474121094,39.0,1282049.0
+2024-09-25,39.0,39.20000076293945,38.29999923706055,38.400001525878906,784672.0
+2024-09-26,38.400001525878906,38.400001525878906,38.0,38.25,392849.0
+2024-09-29,38.29999923706055,38.349998474121094,37.95000076293945,38.25,448267.0
+2024-09-30,38.20000076293945,39.5,38.20000076293945,38.79999923706055,816888.0
+2024-10-01,38.75,38.75,38.150001525878906,38.20000076293945,399157.0
+2024-10-02,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
+2024-10-03,38.0,38.349998474121094,37.849998474121094,38.349998474121094,522196.0
+2024-10-06,38.25,38.25,37.400001525878906,37.5,390234.0
+2024-10-07,37.400001525878906,37.849998474121094,36.900001525878906,36.900001525878906,824930.0
+2024-10-08,37.0,37.25,36.849998474121094,36.900001525878906,817832.0
+2024-10-09,36.900001525878906,37.04999923706055,36.70000076293945,37.0,382838.0
+2024-10-10,37.0,37.150001525878906,36.650001525878906,36.70000076293945,516848.0
+2024-10-13,36.650001525878906,37.04999923706055,36.54999923706055,36.75,620905.0
+2024-10-14,36.849998474121094,36.849998474121094,36.29999923706055,36.29999923706055,668879.0
+2024-10-15,36.400001525878906,36.54999923706055,36.25,36.54999923706055,511337.0
+2024-10-16,36.54999923706055,36.54999923706055,36.25,36.400001525878906,332574.0
+2024-10-17,36.04999923706055,36.400001525878906,36.0,36.0,359533.0
+2024-10-20,36.25,36.54999923706055,35.95000076293945,36.5,295373.0
+2024-10-21,36.349998474121094,36.650001525878906,36.150001525878906,36.29999923706055,384830.0
+2024-10-22,36.349998474121094,36.349998474121094,36.0,36.0,280853.0
+2024-10-23,36.0,36.20000076293945,35.650001525878906,36.20000076293945,397450.0
+2024-10-24,36.0,36.54999923706055,36.0,36.349998474121094,396916.0
+2024-10-27,36.650001525878906,36.75,36.400001525878906,36.5,342993.0
+2024-10-28,36.5,36.54999923706055,36.25,36.25,177212.0
+2024-10-29,36.400001525878906,36.400001525878906,36.04999923706055,36.20000076293945,388296.0
+2024-10-30,36.20000076293945,36.25,36.04999923706055,36.20000076293945,177071.0
+2024-10-31,36.20000076293945,36.5,36.04999923706055,36.349998474121094,501115.0
+2024-11-03,36.349998474121094,36.400001525878906,36.0,36.0,349487.0
+2024-11-04,36.0,36.20000076293945,35.75,35.95000076293945,322310.0
+2024-11-05,35.900001525878906,36.0,35.5,36.0,318546.0
+2024-11-06,36.0,36.20000076293945,35.79999923706055,35.79999923706055,257951.0
+2024-11-07,35.900001525878906,36.20000076293945,35.900001525878906,35.900001525878906,291439.0
+2024-11-10,36.0,36.29999923706055,36.0,36.04999923706055,229081.0
+2024-11-11,36.04999923706055,36.20000076293945,35.79999923706055,35.849998474121094,301764.0
+2024-11-12,35.900001525878906,36.0,35.70000076293945,35.95000076293945,225639.0
+2024-11-13,35.79999923706055,35.79999923706055,35.54999923706055,35.54999923706055,541285.0
+2024-11-14,35.599998474121094,35.70000076293945,35.25,35.25,375041.0
+2024-11-17,35.25,35.25,35.25,35.25,0.0
+2024-11-18,35.20000076293945,35.25,34.75,34.900001525878906,516811.0
+2024-11-19,35.400001525878906,35.400001525878906,35.04999923706055,35.25,221536.0
+2024-11-20,35.25,35.25,34.900001525878906,34.95000076293945,407891.0
+2024-11-21,34.849998474121094,34.95000076293945,34.599998474121094,34.599998474121094,393740.0
+2024-11-24,34.599998474121094,34.79999923706055,34.599998474121094,34.75,133023.0
+2024-11-25,34.75,34.79999923706055,34.099998474121094,34.099998474121094,647799.0
+2024-11-26,34.099998474121094,34.400001525878906,34.04999923706055,34.099998474121094,293924.0
+2024-11-27,34.099998474121094,34.349998474121094,33.900001525878906,34.099998474121094,327149.0
+2024-11-28,34.099998474121094,34.25,33.79999923706055,33.95000076293945,349188.0
+2024-12-01,34.099998474121094,34.25,33.79999923706055,33.95000076293945,349188.0
+2024-12-02,34.0,34.0,33.150001525878906,33.29999923706055,527543.0
+2024-12-03,33.099998474121094,33.5,32.849998474121094,33.5,734774.0
+2024-12-04,33.599998474121094,33.599998474121094,33.150001525878906,33.29999923706055,345615.0
+2024-12-05,33.650001525878906,33.650001525878906,33.150001525878906,33.400001525878906,360640.0
+2024-12-08,33.400001525878906,33.79999923706055,33.400001525878906,33.45000076293945,351223.0
+2024-12-09,33.5,33.79999923706055,33.5,33.650001525878906,719026.0
+2024-12-10,33.650001525878906,34.0,33.599998474121094,33.650001525878906,427597.0
+2024-12-11,33.650001525878906,34.099998474121094,33.400001525878906,33.400001525878906,531740.0
+2024-12-12,33.5,33.650001525878906,33.099998474121094,33.099998474121094,365186.0
+2024-12-15,33.25,33.400001525878906,33.099998474121094,33.20000076293945,163309.0
+2024-12-16,33.20000076293945,33.25,33.0,33.20000076293945,241813.0
+2024-12-17,33.150001525878906,33.150001525878906,32.75,32.75,331386.0
+2024-12-18,32.900001525878906,32.900001525878906,32.45000076293945,32.599998474121094,384720.0
+2024-12-19,32.45000076293945,32.5,32.099998474121094,32.20000076293945,446005.0
+2024-12-22,32.25,32.650001525878906,32.04999923706055,32.150001525878906,303341.0
+2024-12-23,32.099998474121094,32.20000076293945,31.850000381469727,32.20000076293945,298376.0
+2024-12-24,32.20000076293945,32.5,32.0,32.45000076293945,160914.0
+2024-12-25,32.75,32.75,31.899999618530273,32.25,113329.0
+2024-12-26,32.20000076293945,32.400001525878906,31.899999618530273,32.400001525878906,150339.0
+2024-12-29,32.400001525878906,32.45000076293945,32.0,32.150001525878906,406100.0
+2024-12-30,32.20000076293945,32.20000076293945,31.799999237060547,32.0,534031.0
+2024-12-31,32.0,32.150001525878906,31.850000381469727,32.099998474121094,343354.0
+2025-01-01,32.0,32.150001525878906,31.950000762939453,32.0,173020.0
+2025-01-02,32.0,32.099998474121094,31.899999618530273,32.0,123493.0
+2025-01-05,32.0,32.0,31.399999618530273,31.649999618530273,502601.0
+2025-01-06,31.549999237060547,31.600000381469727,31.0,31.0,926505.0
+2025-01-07,31.049999237060547,31.100000381469727,30.75,31.100000381469727,525596.0
+2025-01-08,31.149999618530273,31.200000762939453,30.899999618530273,30.950000762939453,504431.0
+2025-01-09,30.950000762939453,30.950000762939453,30.950000762939453,30.950000762939453,0.0
+2025-01-12,30.799999237060547,31.600000381469727,30.799999237060547,31.600000381469727,775056.0
+2025-01-13,31.700000762939453,32.150001525878906,31.25,31.25,1096205.0
+2025-01-14,31.350000381469727,31.75,31.25,31.450000762939453,779537.0
+2025-01-15,31.5,31.5,31.0,31.100000381469727,1150057.0
+2025-01-16,31.149999618530273,31.600000381469727,31.049999237060547,31.299999237060547,1546848.0
+2025-01-19,31.350000381469727,31.399999618530273,31.149999618530273,31.200000762939453,665556.0
+2025-01-20,31.25,31.299999237060547,31.049999237060547,31.25,792362.0
+2025-01-21,31.25,31.399999618530273,31.100000381469727,31.149999618530273,584957.0
+2025-01-22,31.100000381469727,31.350000381469727,31.049999237060547,31.149999618530273,684333.0
+2025-01-23,31.149999618530273,32.04999923706055,31.149999618530273,31.950000762939453,1243479.0
+2025-01-26,31.950000762939453,32.25,31.649999618530273,31.75,609151.0
+2025-01-27,31.799999237060547,31.899999618530273,31.450000762939453,31.600000381469727,337932.0
+2025-01-28,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,0.0
+2025-01-29,31.549999237060547,31.700000762939453,31.200000762939453,31.25,357357.0
+2025-01-30,31.200000762939453,31.450000762939453,31.200000762939453,31.399999618530273,283469.0
+2025-02-02,31.399999618530273,31.600000381469727,31.299999237060547,31.350000381469727,246613.0
+2025-02-03,31.350000381469727,31.350000381469727,31.149999618530273,31.299999237060547,237779.0
+2025-02-04,31.299999237060547,31.350000381469727,31.149999618530273,31.350000381469727,269492.0
+2025-02-05,31.350000381469727,31.350000381469727,31.100000381469727,31.149999618530273,404087.0
+2025-02-06,31.149999618530273,31.200000762939453,30.75,30.950000762939453,1220554.0
+2025-02-09,30.850000381469727,31.049999237060547,30.700000762939453,30.75,551301.0
+2025-02-10,30.850000381469727,30.899999618530273,30.700000762939453,30.850000381469727,551153.0
+2025-02-11,30.850000381469727,31.0,30.700000762939453,31.0,320215.0
+2025-02-12,30.850000381469727,30.850000381469727,30.649999618530273,30.700000762939453,471453.0
+2025-02-13,30.649999618530273,30.799999237060547,30.450000762939453,30.600000381469727,551728.0
+2025-02-16,30.600000381469727,30.75,30.149999618530273,30.149999618530273,687406.0
+2025-02-17,30.149999618530273,30.200000762939453,29.850000381469727,29.950000762939453,881667.0
+2025-02-18,29.950000762939453,30.600000381469727,29.850000381469727,30.200000762939453,885535.0
+2025-02-19,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
+2025-02-20,30.149999618530273,30.399999618530273,29.899999618530273,29.899999618530273,771358.0
+2025-02-24,30.0,30.200000762939453,28.399999618530273,28.450000762939453,2572910.0
+2025-02-25,28.549999237060547,28.799999237060547,28.149999618530273,28.399999618530273,733238.0
+2025-02-26,28.399999618530273,28.450000762939453,27.700000762939453,27.700000762939453,1005533.0
+2025-02-27,27.600000381469727,28.25,26.799999237060547,26.799999237060547,12751562.0
+2025-03-02,27.0,27.100000381469727,26.0,26.149999618530273,1539606.0
+2025-03-03,26.049999237060547,26.450000762939453,25.850000381469727,26.0,1682741.0
+2025-03-04,26.0,27.200000762939453,26.0,26.75,2212525.0
+2025-03-05,26.799999237060547,28.649999618530273,26.799999237060547,27.75,6545574.0
+2025-03-06,28.0,29.75,27.75,28.049999237060547,2805276.0
+2025-03-09,28.200000762939453,29.100000381469727,28.200000762939453,28.450000762939453,1188848.0
+2025-03-10,28.799999237060547,28.899999618530273,27.950000762939453,28.649999618530273,1078317.0
+2025-03-11,28.75,28.75,27.799999237060547,28.5,1618502.0
+2025-03-12,28.049999237060547,29.5,28.049999237060547,29.5,1368997.0
+2025-03-13,29.450000762939453,29.549999237060547,29.049999237060547,29.350000381469727,763045.0
+2025-03-16,29.350000381469727,30.399999618530273,29.350000381469727,30.299999237060547,702451.0
+2025-03-17,30.350000381469727,30.649999618530273,29.799999237060547,30.299999237060547,811380.0
+2025-03-18,30.299999237060547,30.299999237060547,29.149999618530273,29.399999618530273,889655.0
+2025-03-19,29.549999237060547,29.600000381469727,29.0,29.5,534070.0
+2025-03-20,29.5,29.5,29.5,29.5,0.0
+2025-03-23,28.799999237060547,29.549999237060547,28.5,29.25,253045.0
+2025-03-24,29.299999237060547,30.149999618530273,29.200000762939453,29.950000762939453,477240.0
+2025-03-25,30.149999618530273,30.350000381469727,29.600000381469727,30.200000762939453,1974628.0
+2025-03-26,30.299999237060547,30.75,30.25,30.450000762939453,533974.0
+2025-03-27,30.600000381469727,30.899999618530273,30.5,30.850000381469727,876487.0
+2025-04-03,30.0,30.450000762939453,29.850000381469727,29.899999618530273,659325.0
+2025-04-06,28.5,28.799999237060547,27.5,27.75,751607.0
+2025-04-07,27.5,28.850000381469727,26.899999618530273,28.700000762939453,825858.0
+2025-04-08,29.0,29.399999618530273,28.350000381469727,28.600000381469727,578492.0
+2025-04-09,29.5,30.350000381469727,28.299999237060547,28.899999618530273,1744769.0
+2025-04-10,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2025-04-13,30.200000762939453,30.799999237060547,30.149999618530273,30.600000381469727,580536.0
+2025-04-14,30.600000381469727,31.200000762939453,30.25,30.75,866427.0
+2025-04-15,30.75,31.049999237060547,30.5,30.899999618530273,367646.0
+2025-04-16,30.799999237060547,30.850000381469727,30.399999618530273,30.649999618530273,462842.0
+2025-04-17,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2025-04-20,30.350000381469727,30.399999618530273,29.850000381469727,29.899999618530273,205378.0
+2025-04-21,29.899999618530273,29.950000762939453,29.299999237060547,29.600000381469727,552546.0
+2025-04-22,29.649999618530273,29.899999618530273,29.450000762939453,29.450000762939453,229436.0
+2025-04-23,29.600000381469727,30.25,29.600000381469727,30.149999618530273,190912.0
+2025-04-24,30.149999618530273,31.450000762939453,30.100000381469727,31.100000381469727,1331730.0
+2025-04-27,31.299999237060547,31.399999618530273,30.799999237060547,31.049999237060547,447953.0
+2025-04-28,31.100000381469727,31.100000381469727,30.600000381469727,30.600000381469727,462295.0
+2025-04-29,30.75,30.799999237060547,30.100000381469727,30.100000381469727,450921.0
+2025-04-30,30.149999618530273,30.799999237060547,29.899999618530273,30.149999618530273,516656.0
+2025-05-01,30.5,30.5,29.649999618530273,30.0,411347.0
+2025-05-04,30.200000762939453,30.200000762939453,29.450000762939453,29.850000381469727,217244.0
+2025-05-05,30.0,31.399999618530273,29.950000762939453,31.25,1944988.0
+2025-05-06,31.25,31.5,31.0,31.299999237060547,838646.0
+2025-05-07,31.299999237060547,31.299999237060547,30.600000381469727,30.950000762939453,310312.0
+2025-05-08,31.0,31.0,30.5,30.549999237060547,239858.0
+2025-05-11,30.549999237060547,30.649999618530273,30.100000381469727,30.5,181591.0
+2025-05-12,31.0,31.5,30.649999618530273,31.25,864164.0
+2025-05-13,31.350000381469727,31.399999618530273,30.75,31.100000381469727,393622.0
+2025-05-14,31.149999618530273,31.200000762939453,30.75,31.100000381469727,370415.0
+2025-05-15,31.100000381469727,31.399999618530273,30.450000762939453,30.450000762939453,580902.0
+2025-05-18,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
+2025-05-19,30.0,30.299999237060547,29.450000762939453,29.799999237060547,458706.0
+2025-05-20,29.850000381469727,30.600000381469727,29.75,30.399999618530273,341133.0
+2025-05-21,30.25,30.5,29.950000762939453,30.350000381469727,206403.0
+2025-05-22,29.899999618530273,30.149999618530273,29.350000381469727,29.399999618530273,529102.0
+2025-05-25,29.399999618530273,30.399999618530273,29.299999237060547,29.850000381469727,377364.0
+2025-05-26,29.799999237060547,29.799999237060547,29.399999618530273,29.600000381469727,295437.0
+2025-05-27,29.600000381469727,29.700000762939453,29.25,29.299999237060547,350330.0
+2025-05-28,29.299999237060547,29.75,29.299999237060547,29.600000381469727,270322.0
+2025-05-29,29.600000381469727,30.0,29.5,30.0,302466.0
+2025-06-01,30.0,30.0,29.5,29.850000381469727,123493.0
+2025-06-02,29.799999237060547,29.799999237060547,29.350000381469727,29.5,173605.0
+2025-06-03,29.25,29.549999237060547,29.25,29.5,122562.0
+2025-06-04,29.5,29.649999618530273,29.0,29.200000762939453,267347.0
+2025-06-11,29.299999237060547,29.600000381469727,29.299999237060547,29.5,141026.0
+2025-06-12,29.350000381469727,29.350000381469727,28.600000381469727,28.600000381469727,375622.0
+2025-06-15,28.5,29.049999237060547,28.049999237060547,28.799999237060547,273403.0
+2025-06-16,28.700000762939453,29.600000381469727,28.700000762939453,28.899999618530273,333939.0
+2025-06-17,28.950000762939453,29.149999618530273,27.75,27.75,573083.0
+2025-06-18,28.0,28.299999237060547,27.799999237060547,28.100000381469727,231439.0
+2025-06-19,28.100000381469727,28.25,27.700000762939453,27.799999237060547,383233.0
+2025-06-22,27.950000762939453,28.950000762939453,27.950000762939453,28.350000381469727,388996.0
+2025-06-23,28.399999618530273,29.299999237060547,28.399999618530273,29.149999618530273,280689.0
+2025-06-24,29.399999618530273,30.450000762939453,29.350000381469727,30.200000762939453,813164.0
+2025-06-25,30.350000381469727,30.799999237060547,30.049999237060547,30.600000381469727,509672.0
+2025-06-26,30.600000381469727,31.0,30.0,31.0,634064.0
+2025-06-29,30.899999618530273,31.299999237060547,30.540000915527344,30.700000762939453,355899.0
+2025-06-30,30.700000762939453,31.059999465942383,30.600000381469727,30.979999542236328,254130.0
+2025-07-01,30.979999542236328,31.280000686645508,30.5,30.799999237060547,369012.0
+2025-07-02,30.799999237060547,30.799999237060547,30.059999465942383,30.299999237060547,302409.0
+2025-07-03,30.260000228881836,31.100000381469727,30.239999771118164,30.5,544445.0
+2025-07-06,30.719999313354492,30.899999618530273,30.440000534057617,30.459999084472656,380483.0
+2025-07-07,30.459999084472656,30.860000610351562,30.15999984741211,30.860000610351562,450227.0
+2025-07-08,30.84000015258789,30.84000015258789,30.219999313354492,30.31999969482422,252659.0
+2025-07-09,30.31999969482422,30.700000762939453,30.18000030517578,30.700000762939453,252022.0
+2025-07-10,30.68000030517578,30.979999542236328,30.6200008392334,30.959999084472656,477757.0
+2025-07-13,31.0,31.440000534057617,30.899999618530273,31.3799991607666,819693.0
+2025-07-14,31.68000030517578,32.13999938964844,30.799999237060547,31.479999542236328,2642350.0
+2025-07-15,31.719999313354492,32.47999954223633,31.1200008392334,32.47999954223633,1864606.0
+2025-07-16,32.5,33.5,32.279998779296875,32.5,1803346.0
+2025-07-17,32.5,32.5,32.5,32.5,0.0
+2025-07-20,33.29999923706055,33.97999954223633,33.279998779296875,33.86000061035156,825182.0
+2025-07-21,33.84000015258789,33.84000015258789,32.70000076293945,33.5,493967.0
+2025-07-22,33.47999954223633,33.65999984741211,32.380001068115234,32.599998474121094,570828.0
+2025-07-23,32.599998474121094,33.34000015258789,32.599998474121094,33.0,718280.0
+2025-07-24,32.900001525878906,32.900001525878906,31.760000228881836,31.899999618530273,609530.0
+2025-07-27,31.899999618530273,32.20000076293945,31.420000076293945,31.579999923706055,490952.0
+2025-07-28,31.600000381469727,32.15999984741211,31.5,31.6200008392334,734906.0
+2025-07-29,31.5,31.6200008392334,31.18000030517578,31.299999237060547,515504.0
+2025-07-30,31.299999237060547,31.3799991607666,30.940000534057617,31.360000610351562,452380.0
+2025-07-31,31.299999237060547,31.5,30.959999084472656,31.0,443043.0
+2025-08-03,31.0,31.0,30.5,30.559999465942383,335636.0
+2025-08-04,30.479999542236328,30.700000762939453,30.34000015258789,30.540000915527344,379417.0
+2025-08-05,30.5,31.540000915527344,30.420000076293945,31.479999542236328,619117.0
+2025-08-06,31.540000915527344,32.36000061035156,31.34000015258789,32.08000183105469,748334.0
+2025-08-07,32.099998474121094,32.20000076293945,31.5,31.700000762939453,626225.0
+2025-08-10,31.520000457763672,32.20000076293945,31.360000610351562,31.899999618530273,581050.0
+2025-08-11,31.520000457763672,31.979999542236328,31.219999313354492,31.239999771118164,308283.0
+2025-08-12,31.200000762939453,32.13999938964844,30.899999618530273,32.060001373291016,511757.0
+2025-08-13,32.18000030517578,32.65999984741211,32.0,32.439998626708984,632001.0
+2025-08-14,32.599998474121094,32.959999084472656,31.899999618530273,32.68000030517578,633938.0
+2025-08-17,32.52000045776367,32.7599983215332,32.380001068115234,32.540000915527344,174664.0
+2025-08-18,32.459999084472656,33.5,32.459999084472656,33.220001220703125,685251.0
+2025-08-19,33.20000076293945,33.36000061035156,32.720001220703125,32.84000015258789,358076.0
+2025-08-20,32.81999969482422,33.400001525878906,32.79999923706055,33.400001525878906,477851.0
+2025-08-21,33.2400016784668,35.040000915527344,33.2400016784668,34.959999084472656,1686624.0
+2025-08-24,34.959999084472656,37.0,34.779998779296875,36.7599983215332,2293538.0
+2025-08-25,36.099998474121094,36.31999969482422,34.900001525878906,34.900001525878906,1723561.0
+2025-08-26,34.86000061035156,35.7599983215332,34.86000061035156,35.47999954223633,1366313.0
+2025-08-27,36.0,36.0,35.0,35.2599983215332,442736.0
+2025-08-28,35.2599983215332,35.279998779296875,34.720001220703125,35.0,356591.0
+2025-08-31,35.0,35.2400016784668,34.400001525878906,34.91999816894531,628104.0
+2025-09-01,34.900001525878906,35.599998474121094,34.58000183105469,35.20000076293945,588533.0
+2025-09-02,35.099998474121094,35.099998474121094,33.79999923706055,34.2599983215332,669952.0
+2025-09-03,34.099998474121094,34.7400016784668,34.099998474121094,34.58000183105469,259719.0
+2025-09-04,34.29999923706055,34.900001525878906,34.099998474121094,34.13999938964844,435364.0