diff --git "a/data/4003.csv" "b/data/4003.csv"
new file mode 100644--- /dev/null
+++ "b/data/4003.csv"
@@ -0,0 +1,3299 @@
+date,open,high,low,close,volume
+2012-08-26,29.5410099029541,29.622390747070312,29.45962905883789,29.622390747070312,55136.0
+2012-08-27,29.622390747070312,29.622390747070312,29.5410099029541,29.5410099029541,11504.0
+2012-08-28,29.5410099029541,30.598953247070312,29.5410099029541,30.110671997070312,290519.0
+2012-08-29,30.598953247070312,30.598953247070312,29.94791030883789,29.94791030883789,156711.0
+2012-08-30,29.94791030883789,29.94791030883789,29.94791030883789,29.94791030883789,0.0
+2012-09-02,29.7851505279541,29.866531372070312,29.7851505279541,29.7851505279541,60469.0
+2012-09-03,29.7851505279541,29.866531372070312,29.45962905883789,29.622390747070312,89558.0
+2012-09-04,29.5410099029541,29.866531372070312,29.378250122070312,29.866531372070312,47953.0
+2012-09-05,,,,,
+2012-09-06,29.866531372070312,29.866531372070312,29.866531372070312,29.866531372070312,0.0
+2012-09-09,29.622390747070312,29.866531372070312,29.622390747070312,29.866531372070312,24714.0
+2012-09-10,29.622390747070312,29.7851505279541,29.622390747070312,29.622390747070312,26750.0
+2012-09-11,29.622390747070312,29.866531372070312,29.378250122070312,29.866531372070312,20333.0
+2012-09-12,29.866531372070312,30.0292911529541,29.622390747070312,29.622390747070312,42900.0
+2012-09-13,,,,,
+2012-09-16,29.7851505279541,29.94791030883789,29.622390747070312,29.703771591186523,19467.0
+2012-09-17,29.622390747070312,29.703771591186523,29.622390747070312,29.703771591186523,86983.0
+2012-09-18,29.5410099029541,29.622390747070312,29.5410099029541,29.622390747070312,64020.0
+2012-09-19,29.866531372070312,29.866531372070312,29.866531372070312,29.866531372070312,71467.0
+2012-09-20,,,,,
+2012-09-24,29.866531372070312,30.0292911529541,29.866531372070312,29.94791030883789,84885.0
+2012-09-25,29.94791030883789,30.5175724029541,29.94791030883789,30.5175724029541,164800.0
+2012-09-26,30.2734317779541,30.436193466186523,30.192052841186523,30.2734317779541,92685.0
+2012-09-27,,,,,
+2012-09-30,30.354812622070312,30.5175724029541,30.2734317779541,30.5175724029541,23396.0
+2012-10-01,30.598953247070312,31.819656372070312,30.2734317779541,31.16861343383789,237213.0
+2012-10-02,31.16861343383789,31.575515747070312,30.924474716186523,31.575515747070312,114819.0
+2012-10-03,31.9824161529541,31.9824161529541,30.924474716186523,31.4941349029541,248961.0
+2012-10-04,,,,,
+2012-10-07,29.2968692779541,30.598953247070312,29.2968692779541,29.94791030883789,787433.0
+2012-10-08,29.94791030883789,29.94791030883789,29.2968692779541,29.2968692779541,166760.0
+2012-10-09,29.2968692779541,29.2968692779541,28.889968872070312,29.215490341186523,264557.0
+2012-10-10,29.134109497070312,29.45962905883789,29.134109497070312,29.378250122070312,56024.0
+2012-10-11,,,,,
+2012-10-14,29.378250122070312,29.866531372070312,29.2968692779541,29.866531372070312,42433.0
+2012-10-15,29.866531372070312,29.866531372070312,29.703771591186523,29.703771591186523,7947.0
+2012-10-16,29.7851505279541,29.7851505279541,29.45962905883789,29.7851505279541,16462.0
+2012-10-17,29.5410099029541,29.703771591186523,29.5410099029541,29.622390747070312,69316.0
+2012-10-18,,,,,
+2012-10-21,29.5410099029541,29.7851505279541,29.5410099029541,29.7851505279541,2587330.0
+2012-10-22,29.7851505279541,31.575515747070312,29.7851505279541,30.436193466186523,186172.0
+2012-10-23,29.94791030883789,30.2734317779541,29.7851505279541,30.2734317779541,47339.0
+2012-10-24,30.354812622070312,30.598953247070312,30.0292911529541,30.5175724029541,82228.0
+2012-10-25,,,,,
+2012-10-28,30.5175724029541,30.5175724029541,30.5175724029541,30.5175724029541,0.0
+2012-11-01,30.5175724029541,30.5175724029541,30.5175724029541,30.5175724029541,0.0
+2012-11-04,30.2734317779541,30.2734317779541,30.192052841186523,30.192052841186523,71528.0
+2012-11-05,30.2734317779541,30.598953247070312,30.192052841186523,30.598953247070312,45877.0
+2012-11-06,30.5175724029541,30.843093872070312,30.5175724029541,30.7617130279541,72907.0
+2012-11-07,30.598953247070312,30.843093872070312,30.598953247070312,30.843093872070312,75319.0
+2012-11-08,,,,,
+2012-11-11,30.436193466186523,30.5175724029541,30.192052841186523,30.2734317779541,69648.0
+2012-11-12,30.2734317779541,30.436193466186523,30.192052841186523,30.436193466186523,8484.0
+2012-11-13,30.2734317779541,30.7617130279541,30.2734317779541,30.598953247070312,121356.0
+2012-11-14,31.087234497070312,31.087234497070312,30.598953247070312,30.598953247070312,23264.0
+2012-11-15,,,,,
+2012-11-18,30.192052841186523,30.2734317779541,30.110671997070312,30.110671997070312,10533.0
+2012-11-19,30.110671997070312,30.843093872070312,30.0292911529541,30.843093872070312,28975.0
+2012-11-20,30.354812622070312,30.843093872070312,30.110671997070312,30.2734317779541,34535.0
+2012-11-21,30.436193466186523,30.436193466186523,30.192052841186523,30.2734317779541,26210.0
+2012-11-22,,,,,
+2012-11-25,30.0292911529541,30.192052841186523,29.94791030883789,30.192052841186523,69116.0
+2012-11-26,29.94791030883789,30.436193466186523,29.94791030883789,30.436193466186523,32729.0
+2012-11-27,30.2734317779541,30.598953247070312,29.94791030883789,30.5175724029541,136897.0
+2012-11-28,30.436193466186523,30.436193466186523,30.110671997070312,30.436193466186523,64935.0
+2012-11-29,,,,,
+2012-12-02,30.436193466186523,30.436193466186523,30.436193466186523,30.436193466186523,0.0
+2012-12-03,30.7617130279541,30.7617130279541,30.598953247070312,30.68033218383789,32615.0
+2012-12-04,30.598953247070312,30.924474716186523,30.598953247070312,30.924474716186523,15691.0
+2012-12-05,30.924474716186523,31.0058536529541,30.924474716186523,30.924474716186523,121310.0
+2012-12-06,30.924474716186523,30.924474716186523,30.924474716186523,30.924474716186523,0.0
+2012-12-09,30.924474716186523,30.924474716186523,30.924474716186523,30.924474716186523,0.0
+2012-12-10,33.61001968383789,34.179683685302734,33.28450012207031,33.69139862060547,706191.0
+2012-12-11,34.01692199707031,34.09830093383789,33.52864074707031,33.69139862060547,55719.0
+2012-12-12,33.85416030883789,33.85416030883789,33.20311737060547,33.52864074707031,85269.0
+2012-12-13,33.52864074707031,33.52864074707031,33.52864074707031,33.52864074707031,0.0
+2012-12-16,33.52864074707031,33.52864074707031,33.52864074707031,33.52864074707031,0.0
+2012-12-17,33.20311737060547,33.36587905883789,33.04035949707031,33.36587905883789,92835.0
+2012-12-18,33.20311737060547,33.36587905883789,33.04035949707031,33.20311737060547,38363.0
+2012-12-19,33.20311737060547,33.28450012207031,32.87759780883789,33.12173843383789,123939.0
+2012-12-20,33.12173843383789,33.12173843383789,33.12173843383789,33.12173843383789,0.0
+2012-12-23,33.12173843383789,33.12173843383789,33.12173843383789,33.12173843383789,0.0
+2012-12-24,33.447261810302734,33.447261810302734,33.28450012207031,33.28450012207031,156115.0
+2012-12-25,33.28450012207031,33.447261810302734,33.28450012207031,33.447261810302734,25039.0
+2012-12-26,33.52864074707031,34.179683685302734,33.20311737060547,33.20311737060547,92599.0
+2012-12-27,33.20311737060547,33.20311737060547,33.20311737060547,33.20311737060547,0.0
+2012-12-30,33.20311737060547,33.20311737060547,33.20311737060547,33.20311737060547,0.0
+2012-12-31,34.179683685302734,34.179683685302734,33.69139862060547,33.77278137207031,42390.0
+2013-01-01,34.179683685302734,34.66796112060547,33.69139862060547,33.69139862060547,84900.0
+2013-01-02,33.69139862060547,33.77278137207031,33.52864074707031,33.77278137207031,40992.0
+2013-01-03,33.77278137207031,33.77278137207031,33.77278137207031,33.77278137207031,0.0
+2013-01-06,33.77278137207031,33.77278137207031,33.77278137207031,33.77278137207031,0.0
+2013-01-07,34.179683685302734,37.59764862060547,34.179683685302734,35.15624237060547,572239.0
+2013-01-08,35.15624237060547,35.64452362060547,35.15624237060547,35.56314468383789,125478.0
+2013-01-09,35.56314468383789,35.72590637207031,35.23762512207031,35.72590637207031,86750.0
+2013-01-10,35.72590637207031,35.72590637207031,35.72590637207031,35.72590637207031,0.0
+2013-01-13,35.72590637207031,35.72590637207031,35.72590637207031,35.72590637207031,0.0
+2013-01-14,35.97004699707031,36.13280487060547,35.48176574707031,36.05142593383789,110843.0
+2013-01-15,36.13280487060547,36.37694549560547,35.64452362060547,35.72590637207031,77260.0
+2013-01-16,35.80728530883789,35.80728530883789,34.99348449707031,35.15624237060547,76283.0
+2013-01-17,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-01-20,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-01-21,35.48176574707031,35.80728530883789,35.15624237060547,35.72590637207031,456198.0
+2013-01-22,35.31900405883789,35.80728530883789,35.31900405883789,35.48176574707031,103185.0
+2013-01-23,35.48176574707031,35.72590637207031,35.15624237060547,35.56314468383789,50792.0
+2013-01-24,35.56314468383789,35.56314468383789,35.56314468383789,35.56314468383789,0.0
+2013-01-27,35.56314468383789,35.56314468383789,35.56314468383789,35.56314468383789,0.0
+2013-01-28,34.99348449707031,35.07486343383789,34.83072280883789,34.91210174560547,98648.0
+2013-01-29,34.50520324707031,34.83072280883789,34.50520324707031,34.74934387207031,76541.0
+2013-01-30,34.74934387207031,35.31900405883789,34.74934387207031,35.15624237060547,160776.0
+2013-01-31,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-02-03,35.15624237060547,35.15624237060547,35.15624237060547,35.15624237060547,0.0
+2013-02-04,35.64452362060547,35.72590637207031,35.56314468383789,35.64452362060547,25746.0
+2013-02-05,35.40038299560547,35.80728530883789,35.40038299560547,35.80728530883789,32636.0
+2013-02-06,35.80728530883789,35.80728530883789,34.26106262207031,34.66796112060547,111737.0
+2013-02-07,34.66796112060547,34.66796112060547,34.66796112060547,34.66796112060547,0.0
+2013-02-10,34.66796112060547,34.66796112060547,34.66796112060547,34.66796112060547,0.0
+2013-02-11,35.97004699707031,36.45832824707031,35.97004699707031,36.45832824707031,48562.0
+2013-02-12,36.29556655883789,36.45832824707031,35.97004699707031,35.97004699707031,18220.0
+2013-02-13,36.29556655883789,36.45832824707031,36.29556655883789,36.37694549560547,29101.0
+2013-02-14,36.37694549560547,36.37694549560547,36.37694549560547,36.37694549560547,0.0
+2013-02-17,36.37694549560547,36.37694549560547,36.37694549560547,36.37694549560547,0.0
+2013-02-18,36.45832824707031,36.45832824707031,36.05142593383789,36.13280487060547,24824.0
+2013-02-19,36.13280487060547,36.13280487060547,35.80728530883789,36.05142593383789,29236.0
+2013-02-20,35.97004699707031,36.45832824707031,35.97004699707031,36.29556655883789,26468.0
+2013-02-21,36.29556655883789,36.29556655883789,36.29556655883789,36.29556655883789,0.0
+2013-02-24,36.29556655883789,36.29556655883789,36.29556655883789,36.29556655883789,0.0
+2013-02-25,36.62108612060547,36.70246887207031,36.53970718383789,36.53970718383789,100641.0
+2013-02-26,36.21418762207031,36.62108612060547,36.13280487060547,36.62108612060547,48466.0
+2013-02-27,36.62108612060547,37.02798843383789,36.53970718383789,36.94660949707031,95870.0
+2013-02-28,36.94660949707031,36.94660949707031,36.94660949707031,36.94660949707031,0.0
+2013-03-03,36.94660949707031,36.94660949707031,36.94660949707031,36.94660949707031,0.0
+2013-03-04,38.33007049560547,39.06249237060547,37.59764862060547,38.08592987060547,241969.0
+2013-03-05,37.76041030883789,38.41145324707031,37.43489074707031,38.00455093383789,116680.0
+2013-03-06,38.08592987060547,39.63215637207031,38.08592987060547,38.08592987060547,96638.0
+2013-03-07,38.08592987060547,38.08592987060547,38.08592987060547,38.08592987060547,0.0
+2013-03-10,38.08592987060547,38.08592987060547,38.08592987060547,38.08592987060547,0.0
+2013-03-11,38.89973449707031,39.22525405883789,38.73697280883789,39.22525405883789,429238.0
+2013-03-12,39.06249237060547,41.50389862060547,39.06249237060547,40.69009780883789,435065.0
+2013-03-13,40.36457443237305,40.69009780883789,39.95767593383789,40.52733612060547,42657.0
+2013-03-14,40.52733612060547,40.52733612060547,40.52733612060547,40.52733612060547,0.0
+2013-03-17,41.01561737060547,42.64322280883789,41.01561737060547,42.15494155883789,124655.0
+2013-03-18,42.31769943237305,42.31769943237305,41.09699630737305,41.34114074707031,233361.0
+2013-03-19,42.64322280883789,42.64322280883789,41.01561737060547,41.34114074707031,197025.0
+2013-03-20,41.01561737060547,41.66666030883789,41.01561737060547,41.42251968383789,69258.0
+2013-03-21,,,,,
+2013-03-24,40.69009780883789,40.69009780883789,39.55077362060547,40.03905487060547,249606.0
+2013-03-25,40.03905487060547,40.03905487060547,38.98111343383789,39.38801574707031,275570.0
+2013-03-26,39.06249237060547,40.77147674560547,39.06249237060547,40.36457443237305,501172.0
+2013-03-27,40.60871887207031,40.60871887207031,39.95767593383789,40.60871887207031,219832.0
+2013-03-28,,,,,
+2013-03-31,40.44595718383789,40.44595718383789,39.63215637207031,39.63215637207031,28726.0
+2013-04-01,39.71353530883789,40.03905487060547,39.38801574707031,39.71353530883789,87788.0
+2013-04-02,37.84178924560547,39.46939468383789,37.84178924560547,39.26594543457031,114897.0
+2013-04-03,39.26594543457031,40.28319549560547,39.06249237060547,40.07974624633789,77058.0
+2013-04-04,,,,,
+2013-04-07,39.26594543457031,39.77457046508789,39.26594543457031,39.26594543457031,139267.0
+2013-04-08,39.06249237060547,39.87629318237305,38.96076965332031,39.46939468383789,181869.0
+2013-04-09,39.46939468383789,39.77457046508789,39.06249237060547,39.46939468383789,97955.0
+2013-04-10,39.26594543457031,39.87629318237305,38.35041809082031,39.26594543457031,394973.0
+2013-04-11,,,,,
+2013-04-14,38.85904312133789,39.06249237060547,38.65559387207031,39.06249237060547,11732.0
+2013-04-15,39.06249237060547,39.67284393310547,38.75731658935547,39.67284393310547,218104.0
+2013-04-16,39.67284393310547,43.53840255737305,39.67284393310547,41.50389862060547,428654.0
+2013-04-17,41.91080093383789,41.91080093383789,39.87629318237305,40.69009780883789,246789.0
+2013-04-18,,,,,
+2013-04-21,40.79182052612305,40.89354705810547,40.07974624633789,40.79182052612305,85701.0
+2013-04-22,41.40217590332031,41.40217590332031,40.69009780883789,41.09699630737305,182965.0
+2013-04-23,41.09699630737305,43.13150405883789,41.09699630737305,42.72460174560547,166060.0
+2013-04-24,43.13150405883789,43.23322677612305,42.82632827758789,42.92805099487305,151616.0
+2013-04-25,,,,,
+2013-04-28,43.64012908935547,43.64012908935547,42.21597671508789,42.21597671508789,94541.0
+2013-04-29,42.11425018310547,42.31769943237305,41.50389862060547,41.80907440185547,121061.0
+2013-04-30,41.80907440185547,42.01252365112305,41.40217590332031,41.60562515258789,162784.0
+2013-05-01,41.50389862060547,41.50389862060547,40.28319549560547,40.28319549560547,293648.0
+2013-05-02,40.28319549560547,40.28319549560547,40.28319549560547,40.28319549560547,0.0
+2013-05-05,40.38492202758789,40.69009780883789,40.38492202758789,40.48664855957031,126158.0
+2013-05-06,40.48664855957031,40.79182052612305,40.48664855957031,40.58837127685547,80078.0
+2013-05-07,40.69009780883789,41.80907440185547,40.69009780883789,40.69009780883789,361235.0
+2013-05-08,40.69009780883789,41.40217590332031,40.69009780883789,40.89354705810547,173693.0
+2013-05-09,,,,,
+2013-05-12,40.89354705810547,41.19872283935547,40.89354705810547,41.09699630737305,36753.0
+2013-05-13,41.30044937133789,41.70735168457031,40.79182052612305,40.99527359008789,79783.0
+2013-05-14,41.40217590332031,41.80907440185547,41.30044937133789,41.50389862060547,121818.0
+2013-05-15,41.40217590332031,42.52115249633789,40.79182052612305,41.91080093383789,224892.0
+2013-05-16,,,,,
+2013-05-19,41.70735168457031,42.21597671508789,41.60562515258789,41.70735168457031,187077.0
+2013-05-20,41.60562515258789,42.01252365112305,41.30044937133789,41.91080093383789,48589.0
+2013-05-21,41.60562515258789,43.13150405883789,41.50389862060547,42.11425018310547,211196.0
+2013-05-22,42.41942596435547,42.52115249633789,42.01252365112305,42.31769943237305,257711.0
+2013-05-23,,,,,
+2013-05-26,41.91080093383789,42.31769943237305,41.91080093383789,42.21597671508789,245012.0
+2013-05-27,42.52115249633789,42.62287521362305,41.40217590332031,41.40217590332031,493817.0
+2013-05-28,41.30044937133789,41.91080093383789,41.09699630737305,41.30044937133789,407411.0
+2013-05-29,41.30044937133789,41.91080093383789,41.30044937133789,41.60562515258789,250618.0
+2013-05-30,,,,,
+2013-06-02,41.80907440185547,41.91080093383789,41.40217590332031,41.80907440185547,101946.0
+2013-06-03,41.50389862060547,41.50389862060547,41.30044937133789,41.40217590332031,108456.0
+2013-06-04,41.30044937133789,41.91080093383789,41.30044937133789,41.40217590332031,76777.0
+2013-06-05,41.40217590332031,41.70735168457031,41.40217590332031,41.70735168457031,110931.0
+2013-06-06,,,,,
+2013-06-09,41.50389862060547,41.60562515258789,41.30044937133789,41.50389862060547,99412.0
+2013-06-10,41.30044937133789,41.40217590332031,41.09699630737305,41.30044937133789,292810.0
+2013-06-11,41.09699630737305,41.50389862060547,40.89354705810547,41.40217590332031,214850.0
+2013-06-12,40.89354705810547,40.99527359008789,40.58837127685547,40.79182052612305,289633.0
+2013-06-13,,,,,
+2013-06-16,40.58837127685547,40.69009780883789,40.28319549560547,40.28319549560547,121992.0
+2013-06-17,40.58837127685547,40.69009780883789,40.38492202758789,40.38492202758789,94826.0
+2013-06-18,40.48664855957031,42.01252365112305,40.48664855957031,41.50389862060547,175126.0
+2013-06-19,41.09699630737305,41.30044937133789,40.89354705810547,41.19872283935547,118323.0
+2013-06-20,,,,,
+2013-06-23,41.09699630737305,41.19872283935547,40.99527359008789,40.99527359008789,15674.0
+2013-06-24,40.99527359008789,40.99527359008789,40.07974624633789,40.28319549560547,225047.0
+2013-06-25,40.07974624633789,40.28319549560547,39.97801971435547,39.97801971435547,54303.0
+2013-06-26,39.87629318237305,40.07974624633789,39.77457046508789,39.77457046508789,134548.0
+2013-06-27,97.75,97.75,97.75,97.75,0.0
+2013-06-30,39.87629318237305,39.97801971435547,39.67284393310547,39.77457046508789,37903.0
+2013-07-01,39.77457046508789,40.07974624633789,39.46939468383789,39.87629318237305,100678.0
+2013-07-02,40.07974624633789,41.40217590332031,39.57111740112305,40.18147277832031,520615.0
+2013-07-03,40.79182052612305,42.31769943237305,40.58837127685547,41.40217590332031,479001.0
+2013-07-04,41.40217590332031,41.40217590332031,41.40217590332031,41.40217590332031,0.0
+2013-07-07,42.11425018310547,43.23322677612305,42.01252365112305,42.21597671508789,179645.0
+2013-07-08,42.21597671508789,42.31769943237305,40.89354705810547,40.89354705810547,254899.0
+2013-07-09,40.79182052612305,41.09699630737305,40.79182052612305,40.99527359008789,253911.0
+2013-07-10,40.89354705810547,42.31769943237305,40.69009780883789,41.19872283935547,137716.0
+2013-07-11,,,,,
+2013-07-14,40.99527359008789,42.11425018310547,40.99527359008789,41.70735168457031,130252.0
+2013-07-15,41.70735168457031,41.91080093383789,41.40217590332031,41.70735168457031,106097.0
+2013-07-16,41.50389862060547,41.91080093383789,41.50389862060547,41.91080093383789,76974.0
+2013-07-17,41.91080093383789,42.11425018310547,41.50389862060547,41.91080093383789,33583.0
+2013-07-18,,,,,
+2013-07-21,41.30044937133789,42.21597671508789,41.30044937133789,42.21597671508789,61282.0
+2013-07-22,42.11425018310547,42.21597671508789,41.60562515258789,42.01252365112305,129714.0
+2013-07-23,41.91080093383789,42.11425018310547,41.60562515258789,41.91080093383789,103076.0
+2013-07-24,41.91080093383789,42.11425018310547,41.91080093383789,42.11425018310547,62255.0
+2013-07-25,42.11425018310547,42.11425018310547,42.11425018310547,42.11425018310547,0.0
+2013-07-28,41.91080093383789,43.33495330810547,41.91080093383789,43.23322677612305,186318.0
+2013-07-29,43.33495330810547,45.77635955810547,43.23322677612305,45.77635955810547,578929.0
+2013-07-30,45.97980880737305,48.42121505737305,45.97980880737305,46.59016036987305,536472.0
+2013-07-31,46.38671112060547,46.79361343383789,44.86083221435547,44.86083221435547,143061.0
+2013-08-01,44.96255874633789,45.77635955810547,44.75910568237305,45.16600799560547,117854.0
+2013-08-04,45.57291030883789,48.01431655883789,45.26773452758789,47.91259002685547,236052.0
+2013-08-05,47.91259002685547,49.23501968383789,46.99706268310547,46.99706268310547,374336.0
+2013-08-11,46.99706268310547,46.99706268310547,46.99706268310547,46.99706268310547,0.0
+2013-08-13,47.20051193237305,48.01431655883789,46.79361343383789,47.60741424560547,148935.0
+2013-08-14,47.20051193237305,48.01431655883789,46.99706268310547,47.60741424560547,212525.0
+2013-08-15,48.01431655883789,50.04882049560547,48.01431655883789,48.82811737060547,240176.0
+2013-08-18,,,,,
+2013-08-19,48.11603927612305,48.52294158935547,48.01431655883789,48.319488525390625,57940.0
+2013-08-20,48.21776580810547,49.845367431640625,48.21776580810547,48.21776580810547,163268.0
+2013-08-21,48.11603927612305,48.624664306640625,48.01431655883789,48.624664306640625,61975.0
+2013-08-22,49.03156661987305,49.03156661987305,48.11603927612305,48.82811737060547,242031.0
+2013-08-25,48.21776580810547,48.624664306640625,48.21776580810547,48.52294158935547,80012.0
+2013-08-26,48.319488525390625,48.319488525390625,47.20051193237305,47.50568771362305,64349.0
+2013-08-27,47.20051193237305,47.403961181640625,43.74185562133789,43.84357833862305,399131.0
+2013-08-28,42.82632827758789,44.04703140258789,42.52115249633789,43.33495330810547,356379.0
+2013-08-29,43.74185562133789,45.57291030883789,43.74185562133789,44.75910568237305,296138.0
+2013-09-01,46.59016036987305,46.79361343383789,45.16600799560547,45.77635955810547,203093.0
+2013-09-02,45.77635955810547,45.97980880737305,44.75910568237305,45.77635955810547,199424.0
+2013-09-03,45.57291030883789,45.77635955810547,44.96255874633789,44.96255874633789,83875.0
+2013-09-04,44.45392990112305,44.55565643310547,43.64012908935547,43.64012908935547,209721.0
+2013-09-05,44.35220718383789,44.55565643310547,43.13150405883789,43.13150405883789,159724.0
+2013-09-08,44.65738296508789,44.65738296508789,43.74185562133789,43.74185562133789,45359.0
+2013-09-09,44.14875411987305,44.14875411987305,42.72460174560547,43.94530487060547,101845.0
+2013-09-10,45.36945724487305,47.91259002685547,44.75910568237305,47.403961181640625,366037.0
+2013-09-11,48.11603927612305,48.11603927612305,47.20051193237305,47.81086349487305,393122.0
+2013-09-12,47.70914077758789,48.319488525390625,47.70914077758789,47.91259002685547,67689.0
+2013-09-15,48.11603927612305,48.624664306640625,48.01431655883789,48.52294158935547,130316.0
+2013-09-16,48.42121505737305,48.42121505737305,48.21776580810547,48.21776580810547,26891.0
+2013-09-17,48.11603927612305,48.319488525390625,48.01431655883789,48.11603927612305,26247.0
+2013-09-18,47.81086349487305,48.319488525390625,47.81086349487305,48.21776580810547,17097.0
+2013-09-19,48.21776580810547,48.42121505737305,47.81086349487305,48.11603927612305,47284.0
+2013-09-24,48.21776580810547,48.52294158935547,48.21776580810547,48.52294158935547,184253.0
+2013-09-25,48.52294158935547,48.52294158935547,48.52294158935547,48.52294158935547,0.0
+2013-09-26,47.60741424560547,49.03156661987305,46.99706268310547,48.82811737060547,202181.0
+2013-09-29,48.82811737060547,49.03156661987305,48.01431655883789,48.11603927612305,331321.0
+2013-09-30,47.91259002685547,50.45572280883789,47.91259002685547,48.624664306640625,504766.0
+2013-10-01,48.624664306640625,50.04882049560547,48.01431655883789,49.64191818237305,268541.0
+2013-10-02,49.94709396362305,51.57469940185547,49.94709396362305,50.96434783935547,210653.0
+2013-10-03,51.066070556640625,53.30402755737305,50.65917205810547,51.066070556640625,327136.0
+2013-10-06,51.26952362060547,51.371246337890625,50.35399627685547,51.26952362060547,43094.0
+2013-10-07,50.25226974487305,50.25226974487305,47.70914077758789,48.01431655883789,436722.0
+2013-10-08,47.91259002685547,47.91259002685547,44.45392990112305,45.67463302612305,648364.0
+2013-10-09,45.06428146362305,46.08153533935547,44.65738296508789,45.36945724487305,322854.0
+2013-10-10,45.77635955810547,47.09878921508789,45.57291030883789,46.18326187133789,229746.0
+2013-10-13,46.18326187133789,46.18326187133789,46.18326187133789,46.18326187133789,0.0
+2013-10-20,47.30223846435547,47.91259002685547,47.09878921508789,47.91259002685547,361908.0
+2013-10-21,47.60741424560547,47.60741424560547,46.79361343383789,47.20051193237305,282968.0
+2013-10-22,47.20051193237305,47.20051193237305,44.55565643310547,44.75910568237305,871877.0
+2013-10-23,45.06428146362305,45.16600799560547,43.13150405883789,43.74185562133789,951720.0
+2013-10-24,43.94530487060547,45.47118377685547,43.94530487060547,44.75910568237305,358964.0
+2013-10-27,44.65738296508789,44.96255874633789,44.04703140258789,44.55565643310547,165983.0
+2013-10-28,44.45392990112305,44.55565643310547,43.74185562133789,43.84357833862305,120493.0
+2013-10-29,43.74185562133789,43.74185562133789,42.11425018310547,42.11425018310547,473223.0
+2013-10-30,42.21597671508789,42.52115249633789,41.30044937133789,41.50389862060547,407870.0
+2013-10-31,41.50389862060547,42.31769943237305,39.87629318237305,42.01252365112305,1764213.0
+2013-11-03,42.21597671508789,43.43667984008789,42.21597671508789,43.13150405883789,267954.0
+2013-11-04,43.33495330810547,44.45392990112305,43.33495330810547,43.84357833862305,326895.0
+2013-11-05,43.74185562133789,44.14875411987305,43.33495330810547,43.43667984008789,171631.0
+2013-11-06,43.33495330810547,43.53840255737305,42.72460174560547,42.72460174560547,127999.0
+2013-11-07,42.62287521362305,42.62287521362305,41.80907440185547,41.91080093383789,303879.0
+2013-11-10,42.31769943237305,42.82632827758789,42.01252365112305,42.82632827758789,155644.0
+2013-11-11,42.92805099487305,43.02977752685547,42.01252365112305,42.11425018310547,98825.0
+2013-11-12,42.11425018310547,42.72460174560547,41.80907440185547,41.80907440185547,256863.0
+2013-11-13,41.70735168457031,42.41942596435547,41.60562515258789,42.01252365112305,279950.0
+2013-11-14,41.91080093383789,42.11425018310547,41.91080093383789,42.01252365112305,76819.0
+2013-11-17,42.21597671508789,42.41942596435547,42.01252365112305,42.01252365112305,156871.0
+2013-11-18,42.31769943237305,42.41942596435547,41.91080093383789,41.91080093383789,245022.0
+2013-11-19,41.91080093383789,41.91080093383789,41.50389862060547,41.91080093383789,131022.0
+2013-11-20,41.70735168457031,41.91080093383789,41.50389862060547,41.80907440185547,87524.0
+2013-11-21,41.70735168457031,42.01252365112305,41.50389862060547,41.70735168457031,164479.0
+2013-11-24,41.91080093383789,42.11425018310547,41.60562515258789,41.70735168457031,78444.0
+2013-11-25,41.91080093383789,42.31769943237305,41.91080093383789,42.01252365112305,185634.0
+2013-11-26,42.01252365112305,42.01252365112305,41.30044937133789,41.30044937133789,146300.0
+2013-11-27,41.60562515258789,41.60562515258789,40.38492202758789,40.38492202758789,336546.0
+2013-11-28,40.48664855957031,41.50389862060547,40.07974624633789,40.07974624633789,455875.0
+2013-12-01,39.87629318237305,40.28319549560547,39.46939468383789,39.57111740112305,374943.0
+2013-12-02,39.87629318237305,40.28319549560547,39.36766815185547,40.28319549560547,129028.0
+2013-12-03,40.28319549560547,40.38492202758789,40.07974624633789,40.28319549560547,218313.0
+2013-12-04,40.07974624633789,40.69009780883789,39.87629318237305,40.58837127685547,134991.0
+2013-12-05,40.69009780883789,41.70735168457031,40.69009780883789,41.19872283935547,249832.0
+2013-12-08,41.40217590332031,42.01252365112305,41.40217590332031,41.91080093383789,395015.0
+2013-12-09,41.91080093383789,42.01252365112305,41.19872283935547,41.70735168457031,227613.0
+2013-12-10,41.60562515258789,41.91080093383789,41.09699630737305,41.50389862060547,363832.0
+2013-12-11,41.91080093383789,42.11425018310547,41.30044937133789,41.60562515258789,314732.0
+2013-12-12,41.70735168457031,41.91080093383789,40.79182052612305,41.09699630737305,328812.0
+2013-12-15,41.30044937133789,41.30044937133789,40.07974624633789,40.18147277832031,566132.0
+2013-12-16,40.18147277832031,40.48664855957031,39.46939468383789,39.57111740112305,521050.0
+2013-12-17,39.87629318237305,39.87629318237305,38.65559387207031,38.96076965332031,464813.0
+2013-12-18,38.85904312133789,39.67284393310547,38.85904312133789,39.46939468383789,537848.0
+2013-12-19,39.46939468383789,39.77457046508789,38.96076965332031,39.06249237060547,358180.0
+2013-12-22,39.26594543457031,39.26594543457031,38.85904312133789,38.96076965332031,189488.0
+2013-12-23,39.16421890258789,39.46939468383789,38.96076965332031,39.06249237060547,86873.0
+2013-12-24,39.16421890258789,39.46939468383789,39.06249237060547,39.26594543457031,227635.0
+2013-12-25,39.36766815185547,39.67284393310547,39.26594543457031,39.46939468383789,448856.0
+2013-12-26,39.67284393310547,40.07974624633789,39.57111740112305,40.07974624633789,274848.0
+2013-12-29,40.18147277832031,40.79182052612305,40.18147277832031,40.69009780883789,348394.0
+2013-12-30,40.69009780883789,40.69009780883789,40.07974624633789,40.38492202758789,184391.0
+2013-12-31,40.28319549560547,40.38492202758789,39.77457046508789,40.18147277832031,303712.0
+2014-01-01,39.87629318237305,39.97801971435547,39.67284393310547,39.67284393310547,201420.0
+2014-01-02,39.67284393310547,40.07974624633789,39.36766815185547,39.97801971435547,240960.0
+2014-01-05,39.87629318237305,40.07974624633789,39.26594543457031,39.36766815185547,158399.0
+2014-01-06,39.36766815185547,39.46939468383789,39.06249237060547,39.26594543457031,164297.0
+2014-01-07,39.36766815185547,39.57111740112305,39.16421890258789,39.16421890258789,537922.0
+2014-01-08,39.26594543457031,39.46939468383789,39.06249237060547,39.16421890258789,364068.0
+2014-01-09,39.36766815185547,39.67284393310547,39.26594543457031,39.36766815185547,353690.0
+2014-01-12,39.36766815185547,39.77457046508789,39.26594543457031,39.26594543457031,200648.0
+2014-01-13,39.36766815185547,39.36766815185547,39.06249237060547,39.06249237060547,267829.0
+2014-01-14,39.06249237060547,39.06249237060547,39.06249237060547,39.06249237060547,0.0
+2014-01-15,39.06249237060547,39.16421890258789,38.75731658935547,38.85904312133789,490834.0
+2014-01-16,38.85904312133789,38.96076965332031,38.24869155883789,38.24869155883789,359544.0
+2014-01-19,38.04524230957031,39.26594543457031,38.04524230957031,38.85904312133789,212039.0
+2014-01-20,38.96076965332031,39.87629318237305,38.75731658935547,39.67284393310547,508482.0
+2014-01-21,39.67284393310547,40.89354705810547,39.26594543457031,40.89354705810547,878201.0
+2014-01-22,40.69009780883789,41.30044937133789,40.07974624633789,40.48664855957031,616587.0
+2014-01-23,40.48664855957031,41.60562515258789,40.48664855957031,41.30044937133789,317332.0
+2014-01-26,40.58837127685547,41.19872283935547,40.07974624633789,41.19872283935547,242375.0
+2014-01-27,41.09699630737305,41.30044937133789,40.69009780883789,40.99527359008789,216770.0
+2014-01-28,40.99527359008789,41.19872283935547,40.89354705810547,41.19872283935547,78633.0
+2014-01-29,41.30044937133789,41.40217590332031,41.09699630737305,41.40217590332031,331744.0
+2014-01-30,41.19872283935547,41.19872283935547,40.69009780883789,40.89354705810547,162299.0
+2014-02-02,40.89354705810547,40.89354705810547,39.87629318237305,40.18147277832031,212230.0
+2014-02-03,40.18147277832031,40.58837127685547,39.67284393310547,39.77457046508789,195701.0
+2014-02-04,39.46939468383789,40.07974624633789,39.06249237060547,39.87629318237305,233017.0
+2014-02-05,39.97801971435547,40.28319549560547,39.87629318237305,40.18147277832031,191530.0
+2014-02-06,40.18147277832031,40.58837127685547,39.87629318237305,40.58837127685547,123789.0
+2014-02-09,40.58837127685547,41.30044937133789,40.58837127685547,41.19872283935547,294658.0
+2014-02-10,41.09699630737305,41.19872283935547,40.89354705810547,40.89354705810547,137256.0
+2014-02-11,40.69009780883789,40.69009780883789,39.97801971435547,40.28319549560547,435147.0
+2014-02-12,40.18147277832031,40.89354705810547,40.18147277832031,40.69009780883789,628233.0
+2014-02-13,40.48664855957031,40.69009780883789,40.38492202758789,40.69009780883789,300068.0
+2014-02-16,40.69009780883789,40.69009780883789,40.38492202758789,40.58837127685547,159237.0
+2014-02-17,40.58837127685547,40.58837127685547,40.28319549560547,40.38492202758789,324201.0
+2014-02-18,40.38492202758789,40.48664855957031,40.07974624633789,40.28319549560547,181068.0
+2014-02-19,40.28319549560547,40.89354705810547,40.18147277832031,40.69009780883789,667125.0
+2014-02-20,40.79182052612305,41.60562515258789,40.69009780883789,41.60562515258789,726582.0
+2014-02-23,41.50389862060547,42.62287521362305,41.50389862060547,42.31769943237305,670261.0
+2014-02-24,42.52115249633789,42.52115249633789,41.50389862060547,41.50389862060547,305917.0
+2014-02-25,41.80907440185547,42.11425018310547,41.30044937133789,41.70735168457031,289721.0
+2014-02-26,41.50389862060547,41.70735168457031,41.40217590332031,41.70735168457031,280829.0
+2014-02-27,41.60562515258789,41.70735168457031,41.30044937133789,41.40217590332031,155453.0
+2014-03-02,41.40217590332031,41.70735168457031,40.38492202758789,40.69009780883789,698334.0
+2014-03-03,40.69009780883789,40.69009780883789,39.97801971435547,40.48664855957031,726166.0
+2014-03-04,40.79182052612305,41.30044937133789,40.69009780883789,41.19872283935547,321628.0
+2014-03-05,41.40217590332031,41.60562515258789,40.69009780883789,41.19872283935547,364636.0
+2014-03-06,41.30044937133789,43.23322677612305,40.69009780883789,43.23322677612305,1119569.0
+2014-03-09,43.53840255737305,44.35220718383789,43.53840255737305,43.74185562133789,838081.0
+2014-03-10,44.35220718383789,45.36945724487305,43.53840255737305,44.65738296508789,702782.0
+2014-03-11,44.55565643310547,45.57291030883789,44.55565643310547,44.55565643310547,519443.0
+2014-03-12,44.55565643310547,44.75910568237305,43.74185562133789,44.14875411987305,249706.0
+2014-03-13,44.14875411987305,44.14875411987305,44.14875411987305,44.14875411987305,0.0
+2014-03-16,43.02977752685547,43.94530487060547,43.02977752685547,43.74185562133789,134939.0
+2014-03-17,43.53840255737305,44.04703140258789,43.13150405883789,44.04703140258789,174931.0
+2014-03-18,44.25048065185547,44.65738296508789,44.04703140258789,44.55565643310547,266740.0
+2014-03-19,44.55565643310547,44.65738296508789,44.04703140258789,44.35220718383789,94966.0
+2014-03-20,44.14875411987305,44.35220718383789,43.64012908935547,44.35220718383789,161007.0
+2014-03-23,44.14875411987305,47.91259002685547,44.14875411987305,47.403961181640625,796026.0
+2014-03-24,47.91259002685547,48.21776580810547,45.97980880737305,46.28498458862305,323223.0
+2014-03-25,46.28498458862305,46.69188690185547,46.18326187133789,46.38671112060547,114836.0
+2014-03-26,46.38671112060547,47.20051193237305,46.38671112060547,46.79361343383789,157881.0
+2014-03-27,46.79361343383789,47.403961181640625,46.59016036987305,46.79361343383789,248311.0
+2014-03-30,47.20051193237305,47.30223846435547,46.59016036987305,46.89533615112305,119621.0
+2014-03-31,46.99706268310547,46.99706268310547,46.59016036987305,46.79361343383789,199542.0
+2014-04-01,46.79361343383789,47.20051193237305,46.79361343383789,46.79361343383789,124293.0
+2014-04-02,46.99706268310547,47.20051193237305,46.59016036987305,46.59016036987305,204054.0
+2014-04-03,46.69188690185547,46.99706268310547,46.38671112060547,46.79361343383789,195386.0
+2014-04-06,46.79361343383789,46.79361343383789,45.97980880737305,45.97980880737305,162174.0
+2014-04-07,46.28498458862305,48.624664306640625,45.77635955810547,47.403961181640625,1168866.0
+2014-04-08,47.60741424560547,47.70914077758789,46.89533615112305,47.20051193237305,169611.0
+2014-04-09,47.20051193237305,47.20051193237305,46.59016036987305,47.09878921508789,469069.0
+2014-04-10,46.99706268310547,47.30223846435547,46.79361343383789,47.20051193237305,113020.0
+2014-04-13,46.79361343383789,46.89533615112305,46.28498458862305,46.38671112060547,75197.0
+2014-04-14,44.04703140258789,46.18326187133789,44.04703140258789,46.08153533935547,163705.0
+2014-04-15,45.97980880737305,46.38671112060547,45.57291030883789,46.38671112060547,171380.0
+2014-04-16,45.87808609008789,47.20051193237305,45.77635955810547,46.38671112060547,181193.0
+2014-04-17,46.59016036987305,47.20051193237305,46.38671112060547,46.48843765258789,112970.0
+2014-04-20,46.99706268310547,47.20051193237305,46.59016036987305,46.99706268310547,131152.0
+2014-04-21,47.09878921508789,47.81086349487305,46.48843765258789,47.60741424560547,178532.0
+2014-04-22,47.81086349487305,47.91259002685547,46.99706268310547,47.403961181640625,92346.0
+2014-04-23,46.99706268310547,47.403961181640625,46.79361343383789,46.79361343383789,120877.0
+2014-04-24,46.89533615112305,46.89533615112305,46.38671112060547,46.89533615112305,147040.0
+2014-04-27,46.69188690185547,46.79361343383789,46.18326187133789,46.59016036987305,223172.0
+2014-04-28,46.59016036987305,48.11603927612305,46.59016036987305,47.81086349487305,411999.0
+2014-04-29,47.81086349487305,49.13329315185547,47.60741424560547,47.60741424560547,1303346.0
+2014-04-30,47.70914077758789,48.01431655883789,47.403961181640625,47.60741424560547,139306.0
+2014-05-01,48.01431655883789,48.11603927612305,46.79361343383789,46.99706268310547,127306.0
+2014-05-04,47.09878921508789,47.403961181640625,46.59016036987305,46.89533615112305,201451.0
+2014-05-05,46.79361343383789,46.99706268310547,46.38671112060547,46.99706268310547,171110.0
+2014-05-06,46.99706268310547,47.09878921508789,46.59016036987305,46.69188690185547,67960.0
+2014-05-07,46.59016036987305,46.69188690185547,46.38671112060547,46.59016036987305,119972.0
+2014-05-08,46.99706268310547,47.403961181640625,46.59016036987305,47.20051193237305,103049.0
+2014-05-11,47.09878921508789,47.09878921508789,46.79361343383789,46.79361343383789,63297.0
+2014-05-12,46.59016036987305,47.50568771362305,46.59016036987305,47.20051193237305,68943.0
+2014-05-13,47.50568771362305,47.60741424560547,46.79361343383789,47.30223846435547,96937.0
+2014-05-14,46.99706268310547,48.21776580810547,46.99706268310547,47.60741424560547,283353.0
+2014-05-15,47.91259002685547,48.11603927612305,47.20051193237305,47.403961181640625,494931.0
+2014-05-18,47.50568771362305,47.70914077758789,47.20051193237305,47.60741424560547,171417.0
+2014-05-19,47.20051193237305,47.20051193237305,46.48843765258789,46.89533615112305,274415.0
+2014-05-20,46.59016036987305,47.403961181640625,46.59016036987305,47.403961181640625,239734.0
+2014-05-21,47.09878921508789,47.60741424560547,47.09878921508789,47.403961181640625,85912.0
+2014-05-22,47.20051193237305,47.60741424560547,47.20051193237305,47.30223846435547,106318.0
+2014-05-25,47.20051193237305,48.01431655883789,47.20051193237305,48.01431655883789,160075.0
+2014-05-26,48.01431655883789,48.319488525390625,48.01431655883789,48.11603927612305,207826.0
+2014-05-27,48.01431655883789,49.03156661987305,48.01431655883789,48.42121505737305,185150.0
+2014-05-28,48.21776580810547,48.82811737060547,48.11603927612305,48.319488525390625,131194.0
+2014-05-29,48.21776580810547,51.371246337890625,48.21776580810547,49.64191818237305,778995.0
+2014-06-01,49.43846893310547,50.760894775390625,49.43846893310547,49.43846893310547,141329.0
+2014-06-02,49.33674240112305,49.43846893310547,48.624664306640625,48.92984390258789,132560.0
+2014-06-03,48.82811737060547,50.04882049560547,48.82811737060547,49.845367431640625,84273.0
+2014-06-04,49.64191818237305,49.94709396362305,49.23501968383789,49.845367431640625,140270.0
+2014-06-05,50.25226974487305,51.26952362060547,49.64191818237305,51.26952362060547,397637.0
+2014-06-08,51.57469940185547,52.18505096435547,50.45572280883789,52.08332443237305,250766.0
+2014-06-09,52.08332443237305,52.49022674560547,51.57469940185547,52.286773681640625,503758.0
+2014-06-10,52.38850021362305,54.32128143310547,52.38850021362305,52.99885177612305,622001.0
+2014-06-11,53.40575408935547,54.01610565185547,52.286773681640625,52.286773681640625,547322.0
+2014-06-12,52.18505096435547,52.49022674560547,52.18505096435547,52.286773681640625,303838.0
+2014-06-15,50.86262130737305,52.08332443237305,50.86262130737305,51.87987518310547,26873.0
+2014-06-16,51.16779708862305,51.676422119140625,51.066070556640625,51.47297286987305,441301.0
+2014-06-17,50.86262130737305,51.26952362060547,49.845367431640625,50.25226974487305,207618.0
+2014-06-18,50.35399627685547,51.16779708862305,49.64191818237305,50.45572280883789,314386.0
+2014-06-19,50.86262130737305,50.86262130737305,50.35399627685547,50.55744552612305,80014.0
+2014-06-22,51.066070556640625,51.16779708862305,50.55744552612305,50.55744552612305,109960.0
+2014-06-23,50.55744552612305,50.55744552612305,49.64191818237305,49.845367431640625,92012.0
+2014-06-24,49.94709396362305,49.94709396362305,49.03156661987305,49.23501968383789,137792.0
+2014-06-25,49.64191818237305,49.845367431640625,48.52294158935547,49.23501968383789,102447.0
+2014-06-26,49.43846893310547,52.897125244140625,49.33674240112305,50.45572280883789,174528.0
+2014-06-29,50.45572280883789,50.45572280883789,49.43846893310547,49.43846893310547,91260.0
+2014-06-30,49.43846893310547,50.96434783935547,49.33674240112305,49.43846893310547,165743.0
+2014-07-01,49.43846893310547,50.55744552612305,49.43846893310547,49.540191650390625,146096.0
+2014-07-02,49.845367431640625,49.845367431640625,48.21776580810547,49.64191818237305,738943.0
+2014-07-03,49.33674240112305,49.33674240112305,48.82811737060547,49.13329315185547,112366.0
+2014-07-06,49.03156661987305,51.47297286987305,49.03156661987305,50.760894775390625,491107.0
+2014-07-07,50.65917205810547,50.65917205810547,49.845367431640625,49.845367431640625,238109.0
+2014-07-08,49.64191818237305,49.845367431640625,49.43846893310547,49.74364471435547,111946.0
+2014-07-09,49.43846893310547,49.43846893310547,48.624664306640625,48.624664306640625,95067.0
+2014-07-10,48.624664306640625,50.04882049560547,48.624664306640625,49.845367431640625,104433.0
+2014-07-13,49.845367431640625,50.35399627685547,49.23501968383789,49.33674240112305,58026.0
+2014-07-14,49.845367431640625,50.04882049560547,49.845367431640625,49.845367431640625,47107.0
+2014-07-15,50.04882049560547,50.45572280883789,50.04882049560547,50.25226974487305,18493.0
+2014-07-16,50.45572280883789,50.65917205810547,49.845367431640625,50.55744552612305,51693.0
+2014-07-17,50.760894775390625,50.86262130737305,48.92984390258789,49.64191818237305,203912.0
+2014-07-20,49.23501968383789,49.43846893310547,49.23501968383789,49.23501968383789,15271.0
+2014-07-21,49.43846893310547,49.540191650390625,49.33674240112305,49.33674240112305,17080.0
+2014-07-22,49.94709396362305,51.676422119140625,49.94709396362305,50.55744552612305,282633.0
+2014-07-23,50.55744552612305,51.16779708862305,50.25226974487305,50.86262130737305,75981.0
+2014-07-24,50.86262130737305,50.86262130737305,49.23501968383789,49.64191818237305,313469.0
+2014-08-03,49.74364471435547,50.45572280883789,49.64191818237305,50.25226974487305,67908.0
+2014-08-04,50.25226974487305,50.65917205810547,49.845367431640625,50.65917205810547,113723.0
+2014-08-05,50.65917205810547,52.38850021362305,50.45572280883789,50.86262130737305,290903.0
+2014-08-06,50.45572280883789,50.55744552612305,49.64191818237305,49.64191818237305,192727.0
+2014-08-07,49.74364471435547,50.04882049560547,49.23501968383789,50.04882049560547,336632.0
+2014-08-10,49.845367431640625,49.845367431640625,49.23501968383789,49.33674240112305,122808.0
+2014-08-11,49.540191650390625,50.25226974487305,49.13329315185547,49.64191818237305,387988.0
+2014-08-12,49.94709396362305,49.94709396362305,49.64191818237305,49.94709396362305,391313.0
+2014-08-13,49.94709396362305,49.94709396362305,47.403961181640625,49.13329315185547,507865.0
+2014-08-14,49.13329315185547,49.43846893310547,48.42121505737305,48.624664306640625,506730.0
+2014-08-17,48.624664306640625,49.13329315185547,48.01431655883789,48.92984390258789,212240.0
+2014-08-18,48.92984390258789,50.35399627685547,48.92984390258789,49.33674240112305,385560.0
+2014-08-19,49.845367431640625,50.150543212890625,49.540191650390625,49.94709396362305,373292.0
+2014-08-20,49.845367431640625,51.26952362060547,49.43846893310547,50.55744552612305,778813.0
+2014-08-21,50.86262130737305,51.26952362060547,50.25226974487305,50.45572280883789,353100.0
+2014-08-24,50.760894775390625,50.86262130737305,50.150543212890625,50.150543212890625,194580.0
+2014-08-25,50.45572280883789,50.45572280883789,49.23501968383789,49.540191650390625,266607.0
+2014-08-26,49.43846893310547,49.64191818237305,49.13329315185547,49.540191650390625,177841.0
+2014-08-27,49.64191818237305,49.845367431640625,49.33674240112305,49.43846893310547,117185.0
+2014-08-28,49.33674240112305,49.33674240112305,49.03156661987305,49.03156661987305,161203.0
+2014-08-31,49.64191818237305,49.94709396362305,49.23501968383789,49.23501968383789,127927.0
+2014-09-01,49.540191650390625,49.74364471435547,49.03156661987305,49.13329315185547,148643.0
+2014-09-02,49.33674240112305,49.43846893310547,49.23501968383789,49.23501968383789,206846.0
+2014-09-03,49.33674240112305,49.43846893310547,48.92984390258789,49.23501968383789,341603.0
+2014-09-04,49.13329315185547,49.23501968383789,48.72639083862305,48.82811737060547,207229.0
+2014-09-07,48.52294158935547,48.92984390258789,48.52294158935547,48.82811737060547,211122.0
+2014-09-08,49.03156661987305,50.35399627685547,48.82811737060547,49.94709396362305,933991.0
+2014-09-09,50.04882049560547,50.04882049560547,49.64191818237305,49.94709396362305,110540.0
+2014-09-10,50.04882049560547,50.04882049560547,49.33674240112305,49.43846893310547,224415.0
+2014-09-11,49.43846893310547,49.64191818237305,48.82811737060547,49.23501968383789,101776.0
+2014-09-14,49.23501968383789,49.74364471435547,49.23501968383789,49.23501968383789,146438.0
+2014-09-15,49.13329315185547,49.33674240112305,48.624664306640625,48.624664306640625,139306.0
+2014-09-16,48.82811737060547,49.43846893310547,48.624664306640625,49.23501968383789,292921.0
+2014-09-17,49.540191650390625,49.74364471435547,49.13329315185547,49.23501968383789,201012.0
+2014-09-18,49.23501968383789,49.43846893310547,48.82811737060547,49.33674240112305,159869.0
+2014-09-21,49.23501968383789,49.64191818237305,49.23501968383789,49.540191650390625,194723.0
+2014-09-22,48.82811737060547,49.33674240112305,48.72639083862305,48.82811737060547,97092.0
+2014-09-24,48.82811737060547,48.82811737060547,47.20051193237305,47.60741424560547,285187.0
+2014-09-25,48.11603927612305,48.72639083862305,47.20051193237305,48.01431655883789,154602.0
+2014-09-28,48.01431655883789,48.01431655883789,46.18326187133789,46.99706268310547,289945.0
+2014-09-29,46.99706268310547,47.20051193237305,46.99706268310547,46.99706268310547,85814.0
+2014-09-30,47.403961181640625,48.21776580810547,47.30223846435547,48.01431655883789,232865.0
+2014-10-01,48.01431655883789,48.72639083862305,47.91259002685547,48.52294158935547,240613.0
+2014-10-02,48.11603927612305,48.72639083862305,47.91259002685547,48.319488525390625,239021.0
+2014-10-12,47.50568771362305,47.50568771362305,44.75910568237305,44.96255874633789,668329.0
+2014-10-13,44.86083221435547,46.38671112060547,44.86083221435547,46.28498458862305,235760.0
+2014-10-14,46.18326187133789,46.18326187133789,44.35220718383789,44.75910568237305,411596.0
+2014-10-15,44.96255874633789,44.96255874633789,44.04703140258789,44.04703140258789,139468.0
+2014-10-16,43.13150405883789,43.53840255737305,41.30044937133789,43.13150405883789,321574.0
+2014-10-19,44.75910568237305,44.96255874633789,44.04703140258789,44.04703140258789,101987.0
+2014-10-20,44.65738296508789,44.96255874633789,43.74185562133789,44.14875411987305,136858.0
+2014-10-21,43.94530487060547,45.06428146362305,43.13150405883789,44.35220718383789,195688.0
+2014-10-22,44.86083221435547,45.26773452758789,44.45392990112305,44.86083221435547,210279.0
+2014-10-23,44.65738296508789,44.65738296508789,43.53840255737305,44.35220718383789,155470.0
+2014-10-26,44.04703140258789,44.96255874633789,43.94530487060547,44.65738296508789,141547.0
+2014-10-27,45.26773452758789,45.47118377685547,44.25048065185547,44.75910568237305,162036.0
+2014-10-28,44.65738296508789,45.06428146362305,44.35220718383789,44.65738296508789,135674.0
+2014-10-29,44.86083221435547,45.26773452758789,44.75910568237305,44.96255874633789,154148.0
+2014-10-30,44.35220718383789,44.55565643310547,43.02977752685547,44.35220718383789,218166.0
+2014-11-02,44.65738296508789,44.96255874633789,44.35220718383789,44.45392990112305,151766.0
+2014-11-03,44.55565643310547,45.16600799560547,44.45392990112305,44.75910568237305,77092.0
+2014-11-04,44.25048065185547,44.65738296508789,43.43667984008789,43.64012908935547,166873.0
+2014-11-05,44.04703140258789,44.04703140258789,43.13150405883789,43.94530487060547,82268.0
+2014-11-06,44.04703140258789,44.04703140258789,43.74185562133789,44.04703140258789,28572.0
+2014-11-09,43.94530487060547,44.04703140258789,43.53840255737305,44.04703140258789,47616.0
+2014-11-10,43.84357833862305,44.65738296508789,43.84357833862305,44.45392990112305,58065.0
+2014-11-11,44.14875411987305,44.14875411987305,43.84357833862305,43.94530487060547,95106.0
+2014-11-12,43.74185562133789,43.84357833862305,43.43667984008789,43.74185562133789,108466.0
+2014-11-13,43.53840255737305,43.53840255737305,42.52115249633789,42.72460174560547,159839.0
+2014-11-16,42.41942596435547,42.82632827758789,41.91080093383789,42.41942596435547,105952.0
+2014-11-17,42.11425018310547,42.31769943237305,41.50389862060547,42.31769943237305,132978.0
+2014-11-18,41.70735168457031,43.13150405883789,41.70735168457031,42.72460174560547,76249.0
+2014-11-19,42.82632827758789,44.35220718383789,42.72460174560547,43.23322677612305,88166.0
+2014-11-20,44.25048065185547,44.55565643310547,43.84357833862305,43.84357833862305,92290.0
+2014-11-23,41.60562515258789,43.13150405883789,41.60562515258789,42.41942596435547,651210.0
+2014-11-24,42.52115249633789,42.52115249633789,41.70735168457031,41.91080093383789,102270.0
+2014-11-25,41.80907440185547,41.80907440185547,40.79182052612305,41.09699630737305,136013.0
+2014-11-26,40.69009780883789,41.09699630737305,39.06249237060547,40.99527359008789,236197.0
+2014-11-27,39.97801971435547,40.79182052612305,39.46939468383789,39.46939468383789,134275.0
+2014-11-30,35.80728530883789,37.33316421508789,35.70555877685547,37.02798843383789,844517.0
+2014-12-01,36.41763687133789,37.43489074707031,36.41763687133789,36.92626190185547,419045.0
+2014-12-02,37.53661346435547,38.04524230957031,37.12971496582031,37.12971496582031,142978.0
+2014-12-03,37.12971496582031,37.43489074707031,36.62108612060547,36.72281265258789,75524.0
+2014-12-04,37.02798843383789,37.43489074707031,36.62108612060547,36.62108612060547,181702.0
+2014-12-07,36.62108612060547,36.72281265258789,36.41763687133789,36.62108612060547,230879.0
+2014-12-08,36.51936340332031,36.51936340332031,35.90901184082031,35.90901184082031,165494.0
+2014-12-09,35.29866027832031,35.29866027832031,33.67105484008789,34.89175796508789,93347.0
+2014-12-10,34.99348449707031,35.70555877685547,33.56932830810547,33.56932830810547,223110.0
+2014-12-11,33.36587905883789,34.07795715332031,32.14517593383789,34.07795715332031,335533.0
+2014-12-14,32.45035171508789,35.80728530883789,32.34862518310547,34.58658218383789,472252.0
+2014-12-15,35.70555877685547,35.70555877685547,33.06070327758789,33.06070327758789,71388.0
+2014-12-16,32.653804779052734,32.653804779052734,30.110671997070312,30.31412124633789,301557.0
+2014-12-17,30.924474716186523,32.55207824707031,29.703771591186523,32.14517593383789,276639.0
+2014-12-18,32.958980560302734,34.99348449707031,32.958980560302734,34.99348449707031,264047.0
+2014-12-21,38.04524230957031,38.04524230957031,35.80728530883789,35.80728530883789,254255.0
+2014-12-22,35.80728530883789,37.33316421508789,35.80728530883789,37.02798843383789,269200.0
+2014-12-23,36.82453918457031,37.43489074707031,36.82453918457031,37.02798843383789,96534.0
+2014-12-24,37.43489074707031,37.84178924560547,36.21418762207031,36.21418762207031,246770.0
+2014-12-25,35.80728530883789,36.41763687133789,34.79003143310547,35.19693374633789,417882.0
+2014-12-28,35.40038299560547,35.70555877685547,31.84000015258789,35.09520721435547,728835.0
+2014-12-29,34.89175796508789,36.21418762207031,34.68830871582031,34.79003143310547,633606.0
+2014-12-30,33.56932830810547,34.07795715332031,32.653804779052734,33.36587905883789,520588.0
+2014-12-31,33.67105484008789,33.97623062133789,32.653804779052734,32.653804779052734,376607.0
+2015-01-01,33.06070327758789,33.67105484008789,32.34862518310547,33.56932830810547,480514.0
+2015-01-04,33.56932830810547,33.874507904052734,33.36587905883789,33.77278137207031,127490.0
+2015-01-05,33.77278137207031,33.874507904052734,32.958980560302734,32.958980560302734,149999.0
+2015-01-06,31.84000015258789,33.36587905883789,30.924474716186523,32.85725402832031,249780.0
+2015-01-07,32.55207824707031,32.85725402832031,32.24690246582031,32.34862518310547,845793.0
+2015-01-08,32.653804779052734,32.958980560302734,32.34862518310547,32.45035171508789,730197.0
+2015-01-11,32.55207824707031,33.46760559082031,32.04344940185547,32.958980560302734,1420679.0
+2015-01-12,33.06070327758789,33.77278137207031,32.75552749633789,32.75552749633789,610160.0
+2015-01-13,32.45035171508789,33.06070327758789,31.941726684570312,32.85725402832031,502810.0
+2015-01-14,32.55207824707031,34.48485565185547,32.45035171508789,33.67105484008789,759673.0
+2015-01-15,34.07795715332031,35.40038299560547,33.56932830810547,34.79003143310547,759998.0
+2015-01-18,34.38313293457031,35.70555877685547,34.38313293457031,34.58658218383789,268760.0
+2015-01-19,35.50210952758789,35.80728530883789,34.79003143310547,34.89175796508789,111058.0
+2015-01-20,34.99348449707031,35.40038299560547,34.38313293457031,34.68830871582031,138987.0
+2015-01-21,34.58658218383789,34.58658218383789,33.97623062133789,34.38313293457031,137741.0
+2015-01-22,34.179683685302734,35.09520721435547,34.179683685302734,34.89175796508789,131606.0
+2015-01-26,35.70555877685547,35.80728530883789,34.89175796508789,35.29866027832031,231083.0
+2015-01-27,35.29866027832031,36.92626190185547,35.29866027832031,36.51936340332031,402810.0
+2015-01-28,36.62108612060547,39.67284393310547,36.62108612060547,37.84178924560547,821008.0
+2015-01-29,37.63833999633789,38.65559387207031,37.63833999633789,38.65559387207031,194978.0
+2015-02-01,42.01252365112305,42.01252365112305,40.48664855957031,41.50389862060547,2050444.0
+2015-02-02,41.70735168457031,42.11425018310547,41.40217590332031,41.91080093383789,357654.0
+2015-02-03,42.41942596435547,42.92805099487305,41.09699630737305,41.60562515258789,546268.0
+2015-02-04,42.11425018310547,42.11425018310547,40.89354705810547,41.09699630737305,230331.0
+2015-02-05,40.69009780883789,40.69009780883789,39.67284393310547,39.77457046508789,640332.0
+2015-02-08,40.28319549560547,40.38492202758789,39.36766815185547,39.97801971435547,384353.0
+2015-02-09,40.28319549560547,41.19872283935547,39.87629318237305,40.18147277832031,576503.0
+2015-02-10,40.69009780883789,40.69009780883789,39.46939468383789,39.87629318237305,297856.0
+2015-02-11,39.77457046508789,39.77457046508789,39.06249237060547,39.06249237060547,127782.0
+2015-02-12,39.26594543457031,40.28319549560547,39.16421890258789,39.87629318237305,80609.0
+2015-02-15,40.28319549560547,40.58837127685547,39.77457046508789,40.38492202758789,181058.0
+2015-02-16,40.38492202758789,41.40217590332031,40.18147277832031,40.89354705810547,335135.0
+2015-02-17,40.99527359008789,41.70735168457031,40.28319549560547,40.28319549560547,181867.0
+2015-02-18,40.69009780883789,40.69009780883789,39.57111740112305,39.77457046508789,420296.0
+2015-02-19,39.67284393310547,39.67284393310547,39.06249237060547,39.06249237060547,234280.0
+2015-02-22,39.46939468383789,39.87629318237305,39.36766815185547,39.46939468383789,268345.0
+2015-02-23,39.77457046508789,39.77457046508789,39.16421890258789,39.67284393310547,44883.0
+2015-02-24,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-02-25,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-02-26,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-01,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-02,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-03,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-04,39.67284393310547,39.67284393310547,39.67284393310547,39.67284393310547,0.0
+2015-03-05,43.84357833862305,44.04703140258789,43.64012908935547,43.74185562133789,173091.0
+2015-03-08,43.74185562133789,43.84357833862305,43.43667984008789,43.84357833862305,70656.0
+2015-03-09,43.74185562133789,43.84357833862305,43.43667984008789,43.84357833862305,70656.0
+2015-03-10,44.65738296508789,44.65738296508789,43.43667984008789,43.53840255737305,218362.0
+2015-03-11,43.43667984008789,43.43667984008789,42.11425018310547,42.21597671508789,516577.0
+2015-03-12,42.31769943237305,42.72460174560547,42.01252365112305,42.11425018310547,631401.0
+2015-03-15,42.11425018310547,42.52115249633789,41.50389862060547,41.60562515258789,241798.0
+2015-03-16,41.80907440185547,41.80907440185547,40.28319549560547,40.58837127685547,869828.0
+2015-03-17,40.28319549560547,40.79182052612305,38.96076965332031,39.87629318237305,459780.0
+2015-03-18,39.87629318237305,41.60562515258789,38.75731658935547,40.89354705810547,1180552.0
+2015-03-19,40.69009780883789,41.40217590332031,40.07974624633789,40.48664855957031,397049.0
+2015-03-22,40.99527359008789,41.40217590332031,40.69009780883789,41.30044937133789,81879.0
+2015-03-23,40.89354705810547,41.30044937133789,40.69009780883789,40.79182052612305,71769.0
+2015-03-24,40.38492202758789,41.09699630737305,40.07974624633789,40.79182052612305,121031.0
+2015-03-25,40.79182052612305,40.79182052612305,38.45214080810547,38.45214080810547,358222.0
+2015-03-26,36.21418762207031,39.06249237060547,36.21418762207031,38.55386734008789,279242.0
+2015-03-29,39.46939468383789,39.46939468383789,38.65559387207031,38.96076965332031,82064.0
+2015-03-30,38.85904312133789,39.87629318237305,38.75731658935547,38.96076965332031,60481.0
+2015-03-31,38.65559387207031,39.46939468383789,38.14696502685547,38.96076965332031,133197.0
+2015-04-01,39.06249237060547,39.26594543457031,38.35041809082031,38.85904312133789,30218.0
+2015-04-02,39.36766815185547,41.09699630737305,39.26594543457031,40.28319549560547,617523.0
+2015-04-05,39.87629318237305,40.07974624633789,38.85904312133789,39.16421890258789,95153.0
+2015-04-06,39.46939468383789,40.99527359008789,39.06249237060547,40.69009780883789,196571.0
+2015-04-07,40.99527359008789,41.40217590332031,40.28319549560547,40.69009780883789,223653.0
+2015-04-08,41.09699630737305,43.02977752685547,41.09699630737305,42.01252365112305,699622.0
+2015-04-09,41.50389862060547,42.62287521362305,41.50389862060547,42.31769943237305,337971.0
+2015-04-12,42.72460174560547,42.72460174560547,42.11425018310547,42.21597671508789,310738.0
+2015-04-13,42.01252365112305,42.52115249633789,42.01252365112305,42.21597671508789,166394.0
+2015-04-14,42.01252365112305,42.21597671508789,41.60562515258789,41.60562515258789,108940.0
+2015-04-15,41.70735168457031,41.91080093383789,41.60562515258789,41.91080093383789,219955.0
+2015-04-16,42.11425018310547,42.31769943237305,41.60562515258789,41.70735168457031,283589.0
+2015-04-19,42.72460174560547,43.13150405883789,42.41942596435547,42.62287521362305,677860.0
+2015-04-20,40.69009780883789,40.69009780883789,38.45214080810547,38.55386734008789,2709649.0
+2015-04-21,38.35041809082031,39.36766815185547,37.84178924560547,38.75731658935547,909380.0
+2015-04-22,39.36766815185547,39.46939468383789,38.24869155883789,38.75731658935547,338645.0
+2015-04-23,38.96076965332031,38.96076965332031,38.24869155883789,38.45214080810547,522134.0
+2015-04-26,38.55386734008789,38.85904312133789,38.35041809082031,38.72476577758789,438983.0
+2015-04-27,38.65559387207031,38.65559387207031,38.24869155883789,38.27717590332031,504314.0
+2015-04-28,38.69628143310547,38.69628143310547,37.96385955810547,38.15917205810547,421515.0
+2015-04-29,38.57421112060547,38.57421112060547,37.84178924560547,38.08592987060547,243058.0
+2015-04-30,38.08592987060547,38.08592987060547,38.08592987060547,38.08592987060547,0.0
+2015-05-03,38.45214080810547,38.81835174560547,37.84178924560547,38.20800018310547,519467.0
+2015-05-04,37.84178924560547,38.20800018310547,37.84178924560547,38.19823455810547,299040.0
+2015-05-05,38.33007049560547,38.45214080810547,38.08592987060547,38.23241424560547,332410.0
+2015-05-06,38.20800018310547,38.33007049560547,37.96385955810547,38.23729705810547,225421.0
+2015-05-07,38.08592987060547,38.20800018310547,37.84178924560547,38.04686737060547,260599.0
+2015-05-10,38.04686737060547,38.04686737060547,38.04686737060547,38.04686737060547,0.0
+2015-05-11,38.04686737060547,38.04686737060547,38.04686737060547,38.04686737060547,0.0
+2015-05-12,37.47557830810547,37.71971893310547,36.86522674560547,37.25585174560547,327311.0
+2015-05-13,37.35350799560547,37.47557830810547,36.98729705810547,37.09960174560547,205332.0
+2015-05-14,37.10936737060547,37.10936737060547,36.86522674560547,36.89452362060547,275757.0
+2015-05-17,37.10936737060547,37.10936737060547,36.62108612060547,37.07518768310547,526491.0
+2015-05-18,37.10936737060547,37.59764862060547,36.86522674560547,37.31444549560547,336267.0
+2015-05-19,37.35350799560547,38.69628143310547,37.35350799560547,38.10057830810547,1178308.0
+2015-05-20,38.33007049560547,38.33007049560547,37.71971893310547,37.89550018310547,305909.0
+2015-05-21,37.71971893310547,38.20800018310547,37.35350799560547,38.07616424560547,294948.0
+2015-05-24,37.96385955810547,37.96385955810547,37.59764862060547,37.95897674560547,188413.0
+2015-05-25,37.96385955810547,38.08592987060547,37.84178924560547,37.88573455810547,140005.0
+2015-05-26,37.84178924560547,38.94042205810547,37.71971893310547,38.73046112060547,531249.0
+2015-05-27,38.81835174560547,40.28319549560547,38.81835174560547,39.98046112060547,1695404.0
+2015-05-28,39.79491424560547,40.64940643310547,39.06249237060547,40.46874237060547,1727453.0
+2015-05-31,40.52733612060547,41.38182830810547,39.91698455810547,41.11815643310547,1684912.0
+2015-06-01,41.01561737060547,41.01561737060547,40.52733612060547,40.87401580810547,372174.0
+2015-06-02,41.01561737060547,41.01561737060547,40.03905487060547,40.45897674560547,573798.0
+2015-06-03,40.52733612060547,41.13768768310547,39.91698455810547,40.97167205810547,898867.0
+2015-06-04,41.01561737060547,41.01561737060547,40.28319549560547,40.90819549560547,522109.0
+2015-06-07,41.01561737060547,41.13768768310547,39.30663299560547,40.31249237060547,1926193.0
+2015-06-08,40.28319549560547,40.52733612060547,39.79491424560547,39.88280487060547,1060030.0
+2015-06-09,39.55077362060547,39.67284393310547,38.45214080810547,38.96971893310547,271745.0
+2015-06-10,38.57421112060547,39.42870330810547,38.57421112060547,39.21874237060547,363585.0
+2015-06-11,39.30663299560547,39.30663299560547,38.57421112060547,38.70116424560547,592289.0
+2015-06-14,38.57421112060547,39.30663299560547,38.57421112060547,39.05760955810547,296169.0
+2015-06-15,39.06249237060547,39.06249237060547,38.45214080810547,38.55956268310547,269596.0
+2015-06-16,38.69628143310547,39.55077362060547,38.20800018310547,39.33592987060547,1061408.0
+2015-06-17,39.42870330810547,39.67284393310547,39.18456268310547,39.44823455810547,644773.0
+2015-06-18,39.30663299560547,39.55077362060547,38.45214080810547,38.98436737060547,441569.0
+2015-06-21,38.57421112060547,38.81835174560547,38.45214080810547,38.65721893310547,197709.0
+2015-06-22,38.45214080810547,38.57421112060547,37.96385955810547,38.28124237060547,531576.0
+2015-06-23,38.08592987060547,38.94042205810547,37.47557830810547,37.92479705810547,325783.0
+2015-06-24,37.92479705810547,37.92479705810547,37.92479705810547,37.92479705810547,0.0
+2015-06-25,37.84178924560547,40.52733612060547,37.71971893310547,39.74608612060547,712261.0
+2015-06-28,39.91698455810547,41.25975799560547,39.55077362060547,40.51268768310547,1827621.0
+2015-06-29,40.52733612060547,40.52733612060547,38.08592987060547,39.38964080810547,1345175.0
+2015-06-30,38.57421112060547,41.99217987060547,38.20800018310547,41.30858612060547,2257500.0
+2015-07-01,41.01561737060547,41.13768768310547,39.55077362060547,39.76561737060547,1300355.0
+2015-07-02,39.42870330810547,39.79491424560547,38.94042205810547,39.13573455810547,603373.0
+2015-07-05,38.94042205810547,39.30663299560547,38.81835174560547,39.04784393310547,279218.0
+2015-07-06,38.69628143310547,39.30663299560547,38.57421112060547,38.85741424560547,295039.0
+2015-07-07,38.69628143310547,39.06249237060547,38.20800018310547,38.70116424560547,219492.0
+2015-07-08,38.45214080810547,38.94042205810547,38.45214080810547,38.51073455810547,88098.0
+2015-07-09,38.57421112060547,39.42870330810547,38.57421112060547,38.97948455810547,593940.0
+2015-07-12,39.30663299560547,39.30663299560547,38.57421112060547,38.69628143310547,198946.0
+2015-07-13,38.57421112060547,38.94042205810547,38.33007049560547,38.48143768310547,166324.0
+2015-07-14,38.33007049560547,38.57421112060547,38.33007049560547,38.52050018310547,119259.0
+2015-07-15,38.33007049560547,38.45214080810547,38.08592987060547,38.09569549560547,295641.0
+2015-07-19,38.09569549560547,38.09569549560547,38.09569549560547,38.09569549560547,0.0
+2015-07-20,38.09569549560547,38.09569549560547,38.09569549560547,38.09569549560547,0.0
+2015-07-21,38.09569549560547,38.09569549560547,38.09569549560547,38.09569549560547,0.0
+2015-07-22,38.94042205810547,38.94042205810547,38.08592987060547,38.35936737060547,337743.0
+2015-07-23,38.33007049560547,38.33007049560547,37.96385955810547,38.12499237060547,137164.0
+2015-07-26,38.20800018310547,38.33007049560547,37.71971893310547,38.11522674560547,150632.0
+2015-07-27,38.33007049560547,38.33007049560547,37.47557830810547,37.61717987060547,284104.0
+2015-07-28,37.84178924560547,37.84178924560547,37.35350799560547,37.52440643310547,103548.0
+2015-07-29,36.74315643310547,38.33007049560547,35.76659393310547,37.92967987060547,1186230.0
+2015-07-30,37.84178924560547,37.84178924560547,37.10936737060547,37.50487518310547,316020.0
+2015-08-02,37.47557830810547,37.47557830810547,35.64452362060547,36.24999237060547,379574.0
+2015-08-03,35.76659393310547,36.37694549560547,35.76659393310547,36.09862518310547,96503.0
+2015-08-04,36.01073455810547,36.13280487060547,35.64452362060547,35.97167205810547,185159.0
+2015-08-05,35.76659393310547,36.01073455810547,35.64452362060547,35.78124237060547,165378.0
+2015-08-06,35.64452362060547,36.01073455810547,34.42382049560547,35.59569549560547,223754.0
+2015-08-09,35.15624237060547,35.64452362060547,34.66796112060547,35.49315643310547,208566.0
+2015-08-10,35.52245330810547,35.76659393310547,35.40038299560547,35.41503143310547,630974.0
+2015-08-11,35.40038299560547,35.64452362060547,34.42382049560547,34.60448455810547,253192.0
+2015-08-12,33.69139862060547,35.15624237060547,32.958980560302734,34.956050872802734,611754.0
+2015-08-13,35.034175872802734,35.034175872802734,34.179683685302734,34.228511810302734,297209.0
+2015-08-16,34.179683685302734,34.42382049560547,31.4941349029541,33.291011810302734,622432.0
+2015-08-17,33.69139862060547,34.179683685302734,32.47069549560547,32.91014862060547,294193.0
+2015-08-18,32.592769622802734,32.71483612060547,30.1513614654541,31.0888614654541,581425.0
+2015-08-19,30.8837833404541,31.2499942779541,29.0527286529541,29.8974552154541,1009485.0
+2015-08-20,28.6865177154541,29.5410099029541,27.7099552154541,29.1650333404541,990353.0
+2015-08-23,26.855464935302734,27.4658145904541,26.367183685302734,26.367183685302734,993765.0
+2015-08-24,25.3906192779541,25.7568302154541,23.730464935302734,23.730464935302734,1890814.0
+2015-08-25,23.144527435302734,24.658199310302734,21.679683685302734,23.984371185302734,8835462.0
+2015-08-26,23.193355560302734,23.632808685302734,22.607418060302734,22.753902435302734,2575079.0
+2015-08-27,23.437496185302734,24.5361270904541,23.242183685302734,23.808589935302734,3108983.0
+2015-08-30,24.658199310302734,25.024410247802734,23.779293060302734,23.920894622802734,2923479.0
+2015-08-31,23.681636810302734,23.925777435302734,23.242183685302734,23.784175872802734,1024077.0
+2015-09-01,23.681636810302734,23.925777435302734,23.046871185302734,23.134761810302734,1094090.0
+2015-09-02,22.802730560302734,23.291011810302734,22.460933685302734,23.144527435302734,925132.0
+2015-09-03,23.486324310302734,23.632808685302734,22.998043060302734,23.056636810302734,489986.0
+2015-09-06,22.412105560302734,22.851558685302734,22.363277435302734,22.460933685302734,934148.0
+2015-09-07,22.509761810302734,22.558589935302734,22.070308685302734,22.177730560302734,1351772.0
+2015-09-08,22.167964935302734,22.363277435302734,21.630855560302734,21.938472747802734,1815939.0
+2015-09-09,22.167964935302734,22.607418060302734,22.070308685302734,22.333980560302734,2447790.0
+2015-09-10,22.167964935302734,22.656246185302734,21.972652435302734,22.475582122802734,3960746.0
+2015-09-13,22.460933685302734,23.242183685302734,22.460933685302734,22.856441497802734,3220808.0
+2015-09-14,22.900386810302734,23.583980560302734,22.558589935302734,22.963863372802734,3753484.0
+2015-09-15,22.998043060302734,23.095699310302734,22.656246185302734,22.724605560302734,1232226.0
+2015-09-16,22.998043060302734,23.242183685302734,22.802730560302734,22.871089935302734,1492924.0
+2015-09-17,23.046871185302734,23.095699310302734,22.265621185302734,22.333980560302734,827736.0
+2015-09-20,22.216793060302734,22.460933685302734,21.972652435302734,22.143550872802734,827279.0
+2015-09-21,22.216793060302734,22.460933685302734,22.119136810302734,22.177730560302734,888000.0
+2015-09-27,22.177730560302734,22.177730560302734,22.177730560302734,22.177730560302734,0.0
+2015-09-28,22.177730560302734,22.177730560302734,22.177730560302734,22.177730560302734,0.0
+2015-09-29,21.874996185302734,22.216793060302734,21.679683685302734,22.167964935302734,367996.0
+2015-09-30,22.314449310302734,22.705074310302734,22.070308685302734,22.470699310302734,651421.0
+2015-10-01,22.607418060302734,22.949214935302734,22.363277435302734,22.397457122802734,578916.0
+2015-10-04,22.460933685302734,22.656246185302734,22.363277435302734,22.392574310302734,394043.0
+2015-10-05,22.656246185302734,22.705074310302734,22.509761810302734,22.602535247802734,609695.0
+2015-10-06,22.851558685302734,22.998043060302734,22.656246185302734,22.700191497802734,1180799.0
+2015-10-07,22.851558685302734,23.388668060302734,22.802730560302734,23.354488372802734,2825787.0
+2015-10-08,23.437496185302734,23.535152435302734,23.193355560302734,23.378902435302734,1024499.0
+2015-10-11,23.437496185302734,24.414058685302734,23.437496185302734,24.121089935302734,2034823.0
+2015-10-12,24.316402435302734,24.316402435302734,23.583980560302734,23.652339935302734,886382.0
+2015-10-13,23.535152435302734,23.681636810302734,23.339839935302734,23.461910247802734,571666.0
+2015-10-14,23.388668060302734,23.632808685302734,23.144527435302734,23.330074310302734,733796.0
+2015-10-15,23.388668060302734,23.437496185302734,22.998043060302734,23.007808685302734,366823.0
+2015-10-18,22.998043060302734,23.193355560302734,22.900386810302734,23.095699310302734,588544.0
+2015-10-19,23.144527435302734,23.339839935302734,23.046871185302734,23.105464935302734,751728.0
+2015-10-20,22.998043060302734,23.144527435302734,22.900386810302734,22.924800872802734,345528.0
+2015-10-21,21.484371185302734,21.923824310302734,21.240230560302734,21.704097747802734,2632661.0
+2015-10-22,21.582027435302734,21.826168060302734,21.240230560302734,21.484371185302734,596914.0
+2015-10-25,21.582027435302734,22.363277435302734,21.484371185302734,22.026363372802734,1056927.0
+2015-10-26,22.216793060302734,22.900386810302734,22.070308685302734,22.773433685302734,704532.0
+2015-10-27,22.900386810302734,23.144527435302734,21.728511810302734,22.812496185302734,842913.0
+2015-10-28,21.972652435302734,23.046871185302734,21.972652435302734,22.944332122802734,255168.0
+2015-10-29,23.144527435302734,23.193355560302734,22.802730560302734,22.993160247802734,233580.0
+2015-11-01,22.900386810302734,22.900386810302734,22.265621185302734,22.744136810302734,148901.0
+2015-11-02,22.705074310302734,23.095699310302734,22.705074310302734,23.041988372802734,305301.0
+2015-11-03,23.095699310302734,23.193355560302734,22.607418060302734,22.851558685302734,153352.0
+2015-11-04,22.656246185302734,23.925777435302734,22.656246185302734,23.579097747802734,477397.0
+2015-11-05,23.535152435302734,23.925777435302734,22.998043060302734,23.227535247802734,728930.0
+2015-11-08,23.144527435302734,23.144527435302734,22.607418060302734,22.817378997802734,317823.0
+2015-11-09,22.900386810302734,23.046871185302734,22.705074310302734,22.988277435302734,146235.0
+2015-11-10,23.095699310302734,23.242183685302734,22.851558685302734,23.002925872802734,167020.0
+2015-11-11,23.046871185302734,23.291011810302734,22.851558685302734,22.978511810302734,191658.0
+2015-11-12,22.900386810302734,23.193355560302734,22.900386810302734,22.929683685302734,164053.0
+2015-11-15,22.607418060302734,22.656246185302734,22.216793060302734,22.353511810302734,157974.0
+2015-11-16,22.460933685302734,22.705074310302734,22.265621185302734,22.592769622802734,200685.0
+2015-11-17,22.705074310302734,22.802730560302734,22.412105560302734,22.514644622802734,114026.0
+2015-11-18,22.558589935302734,22.558589935302734,22.314449310302734,22.490230560302734,33998.0
+2015-11-19,22.460933685302734,22.607418060302734,22.412105560302734,22.456050872802734,420196.0
+2015-11-22,22.509761810302734,22.558589935302734,22.412105560302734,22.470699310302734,414128.0
+2015-11-23,22.363277435302734,22.656246185302734,22.216793060302734,22.368160247802734,568766.0
+2015-11-24,22.460933685302734,22.509761810302734,22.314449310302734,22.387691497802734,340344.0
+2015-11-25,22.314449310302734,22.412105560302734,22.216793060302734,22.333980560302734,296964.0
+2015-11-26,22.216793060302734,22.363277435302734,22.167964935302734,22.265621185302734,103776.0
+2015-11-29,22.363277435302734,22.363277435302734,22.167964935302734,22.163082122802734,137242.0
+2015-11-30,22.216793060302734,22.265621185302734,21.972652435302734,22.001949310302734,219717.0
+2015-12-01,21.972652435302734,22.216793060302734,21.923824310302734,21.962886810302734,514582.0
+2015-12-02,21.972652435302734,22.314449310302734,21.826168060302734,21.977535247802734,1398321.0
+2015-12-03,22.167964935302734,22.363277435302734,21.874996185302734,21.962886810302734,1779851.0
+2015-12-06,21.874996185302734,22.119136810302734,21.826168060302734,22.031246185302734,561195.0
+2015-12-07,22.070308685302734,22.119136810302734,21.874996185302734,21.914058685302734,581113.0
+2015-12-08,21.484371185302734,21.630855560302734,20.996089935302734,21.083980560302734,877291.0
+2015-12-09,21.142574310302734,21.142574310302734,20.556636810302734,20.605464935302734,702132.0
+2015-12-10,20.605464935302734,20.654293060302734,20.507808685302734,20.512691497802734,300877.0
+2015-12-13,20.214839935302734,20.214839935302734,19.531246185302734,19.736324310302734,403746.0
+2015-12-14,19.726558685302734,20.019527435302734,19.042964935302734,19.082027435302734,689590.0
+2015-12-15,19.482418060302734,19.531246185302734,19.091793060302734,19.443355560302734,708485.0
+2015-12-16,19.531246185302734,19.628902435302734,19.238277435302734,19.291988372802734,613361.0
+2015-12-17,19.384761810302734,20.019527435302734,19.287105560302734,19.960933685302734,541487.0
+2015-12-20,19.628902435302734,19.970699310302734,19.628902435302734,19.877925872802734,202747.0
+2015-12-21,19.970699310302734,20.654293060302734,19.970699310302734,20.224605560302734,829681.0
+2015-12-22,20.214839935302734,20.458980560302734,19.921871185302734,19.941402435302734,612659.0
+2015-12-23,20.019527435302734,20.214839935302734,19.482418060302734,19.521480560302734,757618.0
+2015-12-24,19.628902435302734,19.726558685302734,19.335933685302734,19.384761810302734,301168.0
+2015-12-27,19.238277435302734,19.287105560302734,18.749996185302734,19.096675872802734,422273.0
+2015-12-28,18.994136810302734,19.335933685302734,18.945308685302734,19.155269622802734,187035.0
+2015-12-29,18.847652435302734,19.677730560302734,18.798824310302734,19.565425872802734,236337.0
+2015-12-30,19.628902435302734,20.019527435302734,19.238277435302734,19.306636810302734,566143.0
+2015-12-31,19.238277435302734,19.677730560302734,18.896480560302734,19.555660247802734,374452.0
+2016-01-03,19.580074310302734,20.556636810302734,19.580074310302734,20.297847747802734,1382461.0
+2016-01-04,20.214839935302734,20.556636810302734,19.433589935302734,19.526363372802734,1107568.0
+2016-01-05,19.384761810302734,19.775386810302734,19.189449310302734,19.492183685302734,399528.0
+2016-01-06,19.580074310302734,19.580074310302734,19.042964935302734,19.116207122802734,290476.0
+2016-01-07,17.773433685302734,18.798824310302734,17.236324310302734,17.495113372802734,492267.0
+2016-01-10,17.495113372802734,17.495113372802734,17.495113372802734,17.495113372802734,0.0
+2016-01-11,17.495113372802734,17.495113372802734,17.495113372802734,17.495113372802734,0.0
+2016-01-12,16.699216842651367,17.041011810302734,16.406246185302734,16.762691497802734,329947.0
+2016-01-13,16.894527435302734,17.285152435302734,16.699216842651367,16.777341842651367,168044.0
+2016-01-14,16.357418060302734,16.455074310302734,15.33202838897705,15.66894245147705,252887.0
+2016-01-17,14.64843463897705,15.03905963897705,14.11132526397705,14.15038776397705,525068.0
+2016-01-18,14.06249713897705,14.50195026397705,13.52538776397705,14.17968463897705,1269321.0
+2016-01-19,14.40429401397705,15.47851276397705,14.25780963897705,15.146480560302734,1491423.0
+2016-01-20,14.89257526397705,14.89257526397705,13.86718463897705,14.13573932647705,639502.0
+2016-01-21,13.57421588897705,13.86718463897705,13.13476276397705,13.30566120147705,1004865.0
+2016-01-24,13.818357467651367,14.01366901397705,12.74413776397705,12.84179401397705,5027107.0
+2016-01-25,12.548826217651367,12.548826217651367,12.01171588897705,12.333982467651367,3817022.0
+2016-01-26,12.01171588897705,12.30468463897705,11.91405963897705,12.236326217651367,1780142.0
+2016-01-27,12.35351276397705,12.646482467651367,12.255857467651367,12.29980182647705,2552916.0
+2016-01-28,12.45116901397705,13.427732467651367,12.45116901397705,12.90527057647705,3682257.0
+2016-01-31,13.33007526397705,13.427732467651367,12.939451217651367,12.97851276397705,2890426.0
+2016-02-01,12.89062213897705,13.33007526397705,12.79296588897705,13.095701217651367,1682862.0
+2016-02-02,12.939451217651367,13.378904342651367,12.255857467651367,12.55859088897705,1741906.0
+2016-02-03,12.30468463897705,12.84179401397705,12.255857467651367,12.73437213897705,1039122.0
+2016-02-04,13.23241901397705,13.33007526397705,12.988279342651367,13.120115280151367,2312380.0
+2016-02-07,12.939451217651367,13.037107467651367,12.548826217651367,12.57812213897705,1657940.0
+2016-02-08,12.69530963897705,12.89062213897705,12.45116901397705,12.53905963897705,1309329.0
+2016-02-09,12.30468463897705,12.79296588897705,12.30468463897705,12.524412155151367,1046231.0
+2016-02-10,12.40234088897705,12.597654342651367,12.30468463897705,12.50487995147705,1123362.0
+2016-02-11,12.69530963897705,12.89062213897705,11.96288776397705,11.98241901397705,2843183.0
+2016-02-14,12.35351276397705,12.35351276397705,10.79101276397705,10.800779342651367,3724137.0
+2016-02-15,10.74218463897705,11.376951217651367,10.595701217651367,11.274412155151367,2043777.0
+2016-02-16,11.474607467651367,11.57226276397705,10.888669967651367,11.064451217651367,2431349.0
+2016-02-17,11.083982467651367,12.06054401397705,10.986326217651367,11.67968463897705,2208878.0
+2016-02-18,11.791990280151367,12.08495807647705,11.694334030151367,11.845701217651367,2162678.0
+2016-02-21,11.865232467651367,12.182615280151367,11.791990280151367,11.977537155151367,2049968.0
+2016-02-22,11.93847370147705,12.08495807647705,11.767576217651367,11.953123092651367,1790335.0
+2016-02-23,12.08495807647705,12.69530963897705,11.96288776397705,12.43652057647705,4745863.0
+2016-02-24,12.255857467651367,12.84179401397705,12.109373092651367,12.37304401397705,3248323.0
+2016-02-25,12.40234088897705,12.597654342651367,12.207029342651367,12.39745807647705,1341747.0
+2016-02-28,12.646482467651367,13.13476276397705,12.597654342651367,13.041990280151367,2065678.0
+2016-02-29,13.037107467651367,13.18359088897705,12.45116901397705,12.568357467651367,1529207.0
+2016-03-01,12.69530963897705,12.939451217651367,12.646482467651367,12.705076217651367,1691494.0
+2016-03-02,12.84179401397705,12.988279342651367,12.40234088897705,12.58788776397705,1244242.0
+2016-03-03,12.79296588897705,13.28124713897705,12.74413776397705,12.802732467651367,3060586.0
+2016-03-06,13.08593463897705,13.52538776397705,13.037107467651367,13.44237995147705,2479206.0
+2016-03-07,13.57421588897705,13.91601276397705,13.378904342651367,13.769529342651367,2545969.0
+2016-03-08,13.91601276397705,14.01366901397705,13.62304401397705,13.74511432647705,1428805.0
+2016-03-09,13.67187213897705,13.67187213897705,13.378904342651367,13.44726276397705,1885129.0
+2016-03-10,13.52538776397705,13.57421588897705,13.13476276397705,13.23730182647705,1140940.0
+2016-03-13,13.427732467651367,13.57421588897705,13.28124713897705,13.40820026397705,970414.0
+2016-03-14,13.378904342651367,13.57421588897705,12.988279342651367,13.04687213897705,990267.0
+2016-03-15,12.988279342651367,13.037107467651367,12.79296588897705,12.98339557647705,810553.0
+2016-03-16,13.08593463897705,13.47655963897705,12.84179401397705,13.28124713897705,973854.0
+2016-03-17,13.427732467651367,13.67187213897705,13.33007526397705,13.36425495147705,1288827.0
+2016-03-20,13.52538776397705,14.69726276397705,13.52538776397705,14.64355182647705,4519437.0
+2016-03-21,14.990230560302734,15.08788776397705,14.25780963897705,14.36034870147705,2905899.0
+2016-03-22,14.45312213897705,14.45312213897705,13.818357467651367,14.04296588897705,1622587.0
+2016-03-23,14.06249713897705,14.25780963897705,13.91601276397705,14.08202838897705,931782.0
+2016-03-24,13.96484088897705,14.06249713897705,13.62304401397705,13.73046588897705,1147109.0
+2016-03-27,13.73046588897705,13.73046588897705,13.73046588897705,13.73046588897705,0.0
+2016-03-28,13.73046588897705,13.73046588897705,13.73046588897705,13.73046588897705,0.0
+2016-03-29,12.597654342651367,12.646482467651367,12.30468463897705,12.55859088897705,1056389.0
+2016-03-30,12.69530963897705,12.79296588897705,12.597654342651367,12.680662155151367,1008863.0
+2016-03-31,12.646482467651367,12.988279342651367,12.548826217651367,12.646482467651367,1725890.0
+2016-04-03,12.548826217651367,12.646482467651367,12.08495807647705,12.392576217651367,1222742.0
+2016-04-04,12.40234088897705,12.597654342651367,12.30468463897705,12.568357467651367,903671.0
+2016-04-05,12.49999713897705,12.597654342651367,12.30468463897705,12.45116901397705,881049.0
+2016-04-06,12.548826217651367,12.79296588897705,12.548826217651367,12.60741901397705,1291337.0
+2016-04-07,12.84179401397705,12.939451217651367,12.74413776397705,12.87109088897705,1326780.0
+2016-04-10,13.037107467651367,13.18359088897705,12.939451217651367,12.97851276397705,1922642.0
+2016-04-11,12.988279342651367,12.988279342651367,12.69530963897705,12.700193405151367,935127.0
+2016-04-12,12.69530963897705,12.939451217651367,12.69530963897705,12.83691120147705,1493242.0
+2016-04-13,12.939451217651367,13.378904342651367,12.74413776397705,13.115232467651367,2810374.0
+2016-04-14,13.18359088897705,13.23241901397705,12.988279342651367,13.012693405151367,988151.0
+2016-04-17,12.84179401397705,12.988279342651367,12.74413776397705,12.78808307647705,709408.0
+2016-04-18,12.45116901397705,12.79296588897705,12.45116901397705,12.783201217651367,652753.0
+2016-04-19,12.939451217651367,13.67187213897705,12.89062213897705,13.54003620147705,1976830.0
+2016-04-20,13.52538776397705,13.818357467651367,13.33007526397705,13.662107467651367,3139219.0
+2016-04-21,13.769529342651367,13.91601276397705,13.427732467651367,13.52050495147705,1498591.0
+2016-04-24,12.182615280151367,12.89062213897705,12.182615280151367,12.63671588897705,8839171.0
+2016-04-25,12.74413776397705,12.74413776397705,12.548826217651367,12.64159870147705,1941313.0
+2016-04-26,12.646482467651367,12.89062213897705,12.49999713897705,12.705076217651367,2260025.0
+2016-04-27,12.79296588897705,13.23241901397705,12.74413776397705,13.120115280151367,3570235.0
+2016-04-28,13.28124713897705,13.67187213897705,13.18359088897705,13.25195026397705,3042091.0
+2016-05-01,13.23241901397705,13.52538776397705,13.23241901397705,13.32030963897705,1287833.0
+2016-05-02,13.33007526397705,13.96484088897705,13.28124713897705,13.85253620147705,4506233.0
+2016-05-03,14.01366901397705,14.11132526397705,13.18359088897705,13.432615280151367,1815355.0
+2016-05-04,13.28124713897705,13.427732467651367,12.84179401397705,12.90038776397705,1916350.0
+2016-05-05,12.89062213897705,13.13476276397705,12.89062213897705,13.115232467651367,1473626.0
+2016-05-08,13.18359088897705,13.28124713897705,12.988279342651367,13.02734088897705,1375484.0
+2016-05-09,13.08593463897705,13.08593463897705,12.89062213897705,12.99804401397705,790894.0
+2016-05-10,12.89062213897705,13.23241901397705,12.84179401397705,13.090818405151367,1327837.0
+2016-05-11,13.08593463897705,13.23241901397705,12.939451217651367,13.00292682647705,956946.0
+2016-05-12,12.988279342651367,13.52538776397705,12.988279342651367,13.18847370147705,2500888.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,12.988279342651367,13.13476276397705,12.40234088897705,12.724607467651367,2706418.0
+2016-05-25,12.84179401397705,13.13476276397705,12.79296588897705,12.934568405151367,2282066.0
+2016-05-26,13.037107467651367,13.13476276397705,12.74413776397705,13.02245807647705,2011666.0
+2016-05-29,13.08593463897705,13.72070026397705,12.89062213897705,13.56933307647705,4520061.0
+2016-05-30,13.62304401397705,13.72070026397705,13.08593463897705,13.30566120147705,2881804.0
+2016-05-31,13.378904342651367,13.62304401397705,13.28124713897705,13.46191120147705,1754128.0
+2016-06-01,13.427732467651367,13.52538776397705,13.33007526397705,13.36425495147705,864268.0
+2016-06-02,13.427732467651367,13.57421588897705,13.33007526397705,13.37402057647705,1035669.0
+2016-06-05,13.378904342651367,13.47655963897705,12.84179401397705,12.91991901397705,1237983.0
+2016-06-06,12.89062213897705,12.988279342651367,12.646482467651367,12.880857467651367,589477.0
+2016-06-07,12.939451217651367,13.18359088897705,12.89062213897705,13.120115280151367,662745.0
+2016-06-08,13.08593463897705,13.52538776397705,13.08593463897705,13.41796588897705,2345093.0
+2016-06-09,13.52538776397705,13.67187213897705,13.28124713897705,13.49609088897705,2069760.0
+2016-06-12,13.378904342651367,13.52538776397705,13.28124713897705,13.481443405151367,768495.0
+2016-06-13,13.47655963897705,13.769529342651367,13.47655963897705,13.62304401397705,1091545.0
+2016-06-14,,,,,
+2016-06-15,13.57421588897705,13.57421588897705,13.13476276397705,13.25195026397705,782223.0
+2016-06-16,13.18359088897705,13.23241901397705,13.08593463897705,13.15917682647705,275931.0
+2016-06-19,13.18359088897705,13.33007526397705,13.13476276397705,13.13476276397705,284082.0
+2016-06-20,13.18359088897705,13.18359088897705,13.037107467651367,13.04687213897705,192192.0
+2016-06-21,13.08593463897705,13.18359088897705,13.037107467651367,13.041990280151367,249012.0
+2016-06-22,13.13476276397705,13.13476276397705,12.939451217651367,12.963865280151367,142800.0
+2016-06-23,12.939451217651367,13.08593463897705,12.84179401397705,13.037107467651367,359733.0
+2016-06-26,12.45116901397705,12.84179401397705,12.35351276397705,12.84179401397705,566480.0
+2016-06-27,12.84179401397705,13.08593463897705,12.84179401397705,12.89062213897705,304212.0
+2016-06-28,12.79296588897705,13.13476276397705,12.79296588897705,13.037107467651367,295567.0
+2016-06-29,13.08593463897705,13.13476276397705,13.037107467651367,13.08593463897705,289183.0
+2016-06-30,13.08593463897705,13.08593463897705,12.79296588897705,12.79296588897705,261752.0
+2016-07-03,13.08593463897705,13.08593463897705,12.79296588897705,12.79296588897705,261752.0
+2016-07-04,12.79296588897705,12.79296588897705,12.79296588897705,12.79296588897705,0.0
+2016-07-05,12.79296588897705,12.79296588897705,12.79296588897705,12.79296588897705,0.0
+2016-07-06,12.79296588897705,12.79296588897705,12.79296588897705,12.79296588897705,0.0
+2016-07-10,12.79296588897705,13.08593463897705,12.79296588897705,12.988279342651367,307079.0
+2016-07-11,13.037107467651367,13.47655963897705,13.037107467651367,13.23241901397705,602742.0
+2016-07-12,13.33007526397705,13.62304401397705,13.33007526397705,13.427732467651367,624717.0
+2016-07-14,13.96484088897705,13.96484088897705,13.72070026397705,13.769529342651367,874842.0
+2016-07-17,13.86718463897705,14.06249713897705,13.818357467651367,13.96484088897705,692674.0
+2016-07-18,13.96484088897705,13.96484088897705,13.62304401397705,13.96484088897705,676202.0
+2016-07-19,13.96484088897705,14.45312213897705,13.91601276397705,14.25780963897705,2211082.0
+2016-07-20,14.25780963897705,14.50195026397705,14.11132526397705,14.16015338897705,770089.0
+2016-07-21,14.16015338897705,14.16015338897705,13.818357467651367,13.818357467651367,449099.0
+2016-07-24,13.818357467651367,13.91601276397705,13.72070026397705,13.769529342651367,534507.0
+2016-07-25,13.72070026397705,13.72070026397705,13.23241901397705,13.52538776397705,831070.0
+2016-07-26,13.427732467651367,13.52538776397705,13.28124713897705,13.28124713897705,428101.0
+2016-07-27,13.378904342651367,13.378904342651367,12.939451217651367,13.037107467651367,688230.0
+2016-07-28,13.037107467651367,13.13476276397705,12.84179401397705,12.988279342651367,658147.0
+2016-07-31,13.037107467651367,13.08593463897705,12.49999713897705,12.69530963897705,490934.0
+2016-08-01,12.74413776397705,13.037107467651367,12.74413776397705,12.89062213897705,510453.0
+2016-08-02,12.84179401397705,12.84179401397705,12.597654342651367,12.646482467651367,325562.0
+2016-08-03,12.74413776397705,12.89062213897705,12.597654342651367,12.69530963897705,395546.0
+2016-08-04,12.84179401397705,12.84179401397705,12.548826217651367,12.548826217651367,276529.0
+2016-08-07,12.49999713897705,12.74413776397705,12.49999713897705,12.646482467651367,242898.0
+2016-08-08,12.69530963897705,12.79296588897705,12.548826217651367,12.646482467651367,242698.0
+2016-08-09,12.74413776397705,12.89062213897705,12.646482467651367,12.89062213897705,439414.0
+2016-08-10,12.89062213897705,13.037107467651367,12.84179401397705,12.939451217651367,402935.0
+2016-08-11,12.89062213897705,12.89062213897705,12.74413776397705,12.79296588897705,258662.0
+2016-08-14,12.89062213897705,12.939451217651367,12.69530963897705,12.69530963897705,408268.0
+2016-08-15,12.69530963897705,12.69530963897705,12.597654342651367,12.597654342651367,254011.0
+2016-08-16,12.69530963897705,12.69530963897705,12.646482467651367,12.646482467651367,171190.0
+2016-08-17,12.69530963897705,12.69530963897705,11.98730182647705,12.01171588897705,737845.0
+2016-08-18,11.96288776397705,12.03612995147705,11.57226276397705,11.816404342651367,550787.0
+2016-08-21,11.743162155151367,11.840818405151367,11.694334030151367,11.694334030151367,330629.0
+2016-08-22,11.718748092651367,11.743162155151367,11.474607467651367,11.49902057647705,209647.0
+2016-08-23,11.474607467651367,11.62109088897705,11.474607467651367,11.474607467651367,373829.0
+2016-08-24,11.57226276397705,11.59667682647705,11.474607467651367,11.474607467651367,271157.0
+2016-08-25,11.254880905151367,11.303709030151367,11.10839557647705,11.18163776397705,260982.0
+2016-08-28,11.23046588897705,11.450193405151367,11.23046588897705,11.401365280151367,186720.0
+2016-08-29,11.376951217651367,11.54784870147705,11.376951217651367,11.54784870147705,218341.0
+2016-08-30,11.54784870147705,11.98730182647705,11.54784870147705,11.816404342651367,707229.0
+2016-08-31,11.816404342651367,11.816404342651367,11.64550495147705,11.66991901397705,239652.0
+2016-09-01,11.64550495147705,11.64550495147705,11.23046588897705,11.328123092651367,163848.0
+2016-09-04,11.376951217651367,11.816404342651367,11.376951217651367,11.66991901397705,228788.0
+2016-09-05,11.694334030151367,11.791990280151367,11.694334030151367,11.718748092651367,245866.0
+2016-09-06,11.718748092651367,11.743162155151367,11.59667682647705,11.694334030151367,211359.0
+2016-09-07,11.718748092651367,11.718748092651367,11.54784870147705,11.64550495147705,73166.0
+2016-09-08,11.66991901397705,11.694334030151367,11.59667682647705,11.694334030151367,99999.0
+2016-09-11,11.694334030151367,11.694334030151367,11.694334030151367,11.694334030151367,0.0
+2016-09-12,11.694334030151367,11.694334030151367,11.694334030151367,11.694334030151367,0.0
+2016-09-18,11.64550495147705,11.64550495147705,11.474607467651367,11.474607467651367,50837.0
+2016-09-19,11.49902057647705,11.49902057647705,10.839841842651367,11.035154342651367,121192.0
+2016-09-20,10.986326217651367,11.13280963897705,10.74218463897705,11.035154342651367,929568.0
+2016-09-21,11.035154342651367,11.13280963897705,10.986326217651367,10.986326217651367,223504.0
+2016-09-22,11.035154342651367,11.13280963897705,10.986326217651367,10.986326217651367,223504.0
+2016-09-25,10.986326217651367,10.986326217651367,10.546873092651367,10.620115280151367,646789.0
+2016-09-26,10.693357467651367,10.74218463897705,10.644529342651367,10.644529342651367,372602.0
+2016-09-27,10.253904342651367,10.35155963897705,9.619138717651367,9.643552780151367,635711.0
+2016-09-28,9.374998092651367,9.667966842651367,8.691404342651367,8.984373092651367,794159.0
+2016-09-29,8.740232467651367,8.911130905151367,8.300779342651367,8.789060592651367,484020.0
+2016-10-02,8.740232467651367,8.911130905151367,7.934568881988525,7.934568881988525,530724.0
+2016-10-03,8.056638717651367,8.203123092651367,7.568357944488525,8.007810592651367,421140.0
+2016-10-04,8.129880905151367,8.203123092651367,7.861326217651367,8.203123092651367,380930.0
+2016-10-05,8.203123092651367,8.447263717651367,8.056638717651367,8.325193405151367,762767.0
+2016-10-06,8.374021530151367,8.398435592651367,8.227537155151367,8.276365280151367,651919.0
+2016-10-09,8.325193405151367,8.593748092651367,8.105466842651367,8.227537155151367,753275.0
+2016-10-10,8.081052780151367,8.203123092651367,7.934568881988525,8.178709030151367,606515.0
+2016-10-11,8.178709030151367,8.544919967651367,8.178709030151367,8.496091842651367,1034086.0
+2016-10-12,8.471677780151367,8.618162155151367,8.398435592651367,8.447263717651367,738252.0
+2016-10-13,8.447263717651367,8.496091842651367,8.300779342651367,8.349608421325684,582752.0
+2016-10-16,8.447263717651367,8.447263717651367,8.251951217651367,8.251951217651367,339087.0
+2016-10-17,8.251951217651367,8.276365280151367,8.105466842651367,8.105466842651367,214183.0
+2016-10-18,8.178709030151367,8.203123092651367,7.812498092651367,7.812498092651367,470644.0
+2016-10-19,7.812498092651367,7.934568881988525,7.714841842651367,7.934568881988525,438784.0
+2016-10-20,7.836912155151367,7.983397006988525,7.592772006988525,7.934568881988525,644218.0
+2016-10-23,7.958982944488525,8.129880905151367,7.958982944488525,8.105466842651367,591188.0
+2016-10-24,,,,,
+2016-10-25,8.374021530151367,8.520505905151367,8.325193405151367,8.398435592651367,676948.0
+2016-10-26,8.398435592651367,8.422849655151367,8.300779342651367,8.325193405151367,511756.0
+2016-10-27,8.349608421325684,8.349608421325684,8.203123092651367,8.227537155151367,1075054.0
+2016-10-30,8.203123092651367,8.398435592651367,8.154294967651367,8.154294967651367,1367619.0
+2016-10-31,8.154294967651367,8.276365280151367,8.105466842651367,8.154294967651367,1116541.0
+2016-11-01,8.178709030151367,8.422849655151367,8.178709030151367,8.276365280151367,1575192.0
+2016-11-02,8.227537155151367,8.374021530151367,8.154294967651367,8.227537155151367,652497.0
+2016-11-03,8.203123092651367,8.422849655151367,8.203123092651367,8.349608421325684,1051463.0
+2016-11-06,8.300779342651367,8.666990280151367,8.300779342651367,8.569334030151367,1553277.0
+2016-11-07,8.593748092651367,8.862302780151367,8.593748092651367,8.813474655151367,993290.0
+2016-11-08,8.813474655151367,8.935544967651367,8.593748092651367,8.666990280151367,1917378.0
+2016-11-09,8.300779342651367,8.813474655151367,8.251951217651367,8.764646530151367,1405866.0
+2016-11-10,8.813474655151367,9.228513717651367,8.813474655151367,9.106443405151367,1702054.0
+2016-11-13,9.228513717651367,9.594724655151367,9.228513717651367,9.472654342651367,1723197.0
+2016-11-14,9.521482467651367,9.643552780151367,9.448240280151367,9.448240280151367,1519454.0
+2016-11-15,9.423826217651367,9.448240280151367,9.106443405151367,9.326169967651367,809709.0
+2016-11-16,9.374998092651367,10.058591842651367,9.374998092651367,9.98534870147705,3504609.0
+2016-11-17,9.912107467651367,9.98534870147705,9.765623092651367,9.790037155151367,1065359.0
+2016-11-20,9.838865280151367,9.887693405151367,9.667966842651367,9.814451217651367,675537.0
+2016-11-21,9.814451217651367,10.107419967651367,9.814451217651367,9.93652057647705,1656420.0
+2016-11-22,10.107419967651367,10.71777057647705,10.058591842651367,10.32714557647705,4161555.0
+2016-11-23,10.37597370147705,10.595701217651367,10.32714557647705,10.498044967651367,2074218.0
+2016-11-24,10.522459030151367,10.71777057647705,10.253904342651367,10.449216842651367,1599711.0
+2016-11-27,10.40038776397705,10.522459030151367,10.37597370147705,10.40038776397705,714496.0
+2016-11-28,10.449216842651367,10.595701217651367,10.449216842651367,10.546873092651367,597774.0
+2016-11-29,10.546873092651367,10.937498092651367,10.546873092651367,10.76659870147705,1423829.0
+2016-11-30,10.668943405151367,10.913084030151367,10.668943405151367,10.81542682647705,764328.0
+2016-12-01,10.961912155151367,11.279294967651367,10.839841842651367,11.15722370147705,1122214.0
+2016-12-04,11.23046588897705,11.743162155151367,11.18163776397705,11.474607467651367,1296683.0
+2016-12-05,11.57226276397705,11.64550495147705,11.425779342651367,11.59667682647705,549922.0
+2016-12-06,11.62109088897705,12.03612995147705,11.62109088897705,12.01171588897705,1024925.0
+2016-12-07,12.01171588897705,13.18359088897705,11.91405963897705,13.18359088897705,4069020.0
+2016-12-08,13.47655963897705,13.72070026397705,12.939451217651367,13.037107467651367,3008506.0
+2016-12-11,13.23241901397705,13.33007526397705,12.939451217651367,12.988279342651367,1255069.0
+2016-12-12,13.037107467651367,13.08593463897705,12.40234088897705,12.45116901397705,1249124.0
+2016-12-13,12.40234088897705,12.45116901397705,12.109373092651367,12.133787155151367,759441.0
+2016-12-14,12.207029342651367,12.69530963897705,12.182615280151367,12.207029342651367,1987193.0
+2016-12-15,12.109373092651367,12.30468463897705,11.816404342651367,12.255857467651367,986675.0
+2016-12-18,12.40234088897705,12.646482467651367,12.255857467651367,12.45116901397705,1034846.0
+2016-12-19,12.40234088897705,12.74413776397705,12.207029342651367,12.255857467651367,1211541.0
+2016-12-20,12.182615280151367,12.182615280151367,11.791990280151367,11.865232467651367,534302.0
+2016-12-21,12.133787155151367,12.133787155151367,11.840818405151367,11.91405963897705,364494.0
+2016-12-22,11.88964557647705,12.158201217651367,11.865232467651367,12.03612995147705,334848.0
+2016-12-25,12.207029342651367,12.40234088897705,12.109373092651367,12.30468463897705,744427.0
+2016-12-26,,,,,
+2016-12-27,12.40234088897705,12.69530963897705,12.30468463897705,12.69530963897705,735479.0
+2016-12-28,12.69530963897705,13.037107467651367,12.69530963897705,12.84179401397705,2338128.0
+2016-12-29,12.988279342651367,13.18359088897705,12.79296588897705,12.84179401397705,3016800.0
+2017-01-01,12.939451217651367,12.988279342651367,12.646482467651367,12.89062213897705,991873.0
+2017-01-02,12.89062213897705,13.28124713897705,12.84179401397705,12.939451217651367,2552603.0
+2017-01-03,13.13476276397705,13.13476276397705,12.74413776397705,12.89062213897705,600952.0
+2017-01-04,12.939451217651367,13.28124713897705,12.89062213897705,12.988279342651367,2225596.0
+2017-01-05,12.988279342651367,13.13476276397705,12.84179401397705,12.939451217651367,669646.0
+2017-01-08,13.037107467651367,13.28124713897705,13.037107467651367,13.037107467651367,1046780.0
+2017-01-09,13.13476276397705,13.13476276397705,12.646482467651367,12.84179401397705,808769.0
+2017-01-10,12.89062213897705,13.08593463897705,12.74413776397705,12.939451217651367,907720.0
+2017-01-11,12.939451217651367,12.988279342651367,12.69530963897705,12.69530963897705,723619.0
+2017-01-12,12.84179401397705,12.84179401397705,12.40234088897705,12.646482467651367,344631.0
+2017-01-15,12.69530963897705,12.69530963897705,12.40234088897705,12.597654342651367,209881.0
+2017-01-16,12.45116901397705,12.548826217651367,12.207029342651367,12.255857467651367,262441.0
+2017-01-17,12.109373092651367,12.35351276397705,11.718748092651367,12.35351276397705,374900.0
+2017-01-18,12.40234088897705,12.69530963897705,12.06054401397705,12.06054401397705,1032661.0
+2017-01-19,11.91405963897705,12.597654342651367,11.91405963897705,12.45116901397705,1352034.0
+2017-01-22,12.49999713897705,12.939451217651367,12.06054401397705,12.74413776397705,1763143.0
+2017-01-23,12.84179401397705,13.037107467651367,12.74413776397705,12.939451217651367,929953.0
+2017-01-24,12.939451217651367,13.18359088897705,12.939451217651367,13.13476276397705,1126848.0
+2017-01-25,13.13476276397705,13.769529342651367,13.037107467651367,13.23241901397705,3614648.0
+2017-01-26,13.18359088897705,13.427732467651367,12.89062213897705,13.037107467651367,1513136.0
+2017-01-29,13.08593463897705,13.52538776397705,12.939451217651367,13.33007526397705,1870379.0
+2017-01-30,13.427732467651367,13.67187213897705,13.33007526397705,13.427732467651367,1553092.0
+2017-01-31,13.18359088897705,13.378904342651367,13.08593463897705,13.378904342651367,558344.0
+2017-02-01,13.427732467651367,13.62304401397705,13.427732467651367,13.62304401397705,679354.0
+2017-02-02,13.62304401397705,14.16015338897705,13.62304401397705,13.72070026397705,1557428.0
+2017-02-05,13.72070026397705,13.769529342651367,13.52538776397705,13.72070026397705,621359.0
+2017-02-06,13.67187213897705,13.91601276397705,13.378904342651367,13.818357467651367,704868.0
+2017-02-07,13.96484088897705,14.06249713897705,13.72070026397705,13.818357467651367,306700.0
+2017-02-08,13.67187213897705,13.769529342651367,13.427732467651367,13.57421588897705,529799.0
+2017-02-09,13.67187213897705,13.91601276397705,13.67187213897705,13.91601276397705,628496.0
+2017-02-12,13.91601276397705,14.25780963897705,13.91601276397705,13.96484088897705,609308.0
+2017-02-13,13.96484088897705,14.06249713897705,13.72070026397705,13.96484088897705,966095.0
+2017-02-14,14.11132526397705,14.11132526397705,13.72070026397705,13.818357467651367,275841.0
+2017-02-15,13.72070026397705,13.818357467651367,13.72070026397705,13.769529342651367,128237.0
+2017-02-16,13.769529342651367,13.86718463897705,13.67187213897705,13.72070026397705,131141.0
+2017-02-19,13.72070026397705,13.86718463897705,13.67187213897705,13.769529342651367,209465.0
+2017-02-20,13.67187213897705,13.67187213897705,13.378904342651367,13.427732467651367,264816.0
+2017-02-21,13.52538776397705,13.818357467651367,13.28124713897705,13.52538776397705,362070.0
+2017-02-22,13.52538776397705,13.57421588897705,13.23241901397705,13.33007526397705,368138.0
+2017-02-23,13.23241901397705,13.23241901397705,12.89062213897705,13.037107467651367,365037.0
+2017-02-26,13.13476276397705,13.52538776397705,13.13476276397705,13.52538776397705,245155.0
+2017-02-27,13.52538776397705,13.52538776397705,13.08593463897705,13.18359088897705,220588.0
+2017-02-28,13.037107467651367,13.18359088897705,12.939451217651367,13.18359088897705,187146.0
+2017-03-01,13.037107467651367,13.28124713897705,13.037107467651367,13.08593463897705,108431.0
+2017-03-02,13.18359088897705,13.33007526397705,13.13476276397705,13.33007526397705,123768.0
+2017-03-05,13.378904342651367,13.378904342651367,13.18359088897705,13.23241901397705,90734.0
+2017-03-06,13.23241901397705,13.28124713897705,13.08593463897705,13.28124713897705,66852.0
+2017-03-07,13.33007526397705,13.72070026397705,13.33007526397705,13.62304401397705,517566.0
+2017-03-08,13.72070026397705,13.86718463897705,13.67187213897705,13.769529342651367,672186.0
+2017-03-09,13.67187213897705,13.67187213897705,13.427732467651367,13.67187213897705,240433.0
+2017-03-12,13.67187213897705,14.35546588897705,13.67187213897705,14.06249713897705,1404899.0
+2017-03-13,14.06249713897705,15.47851276397705,14.06249713897705,15.47851276397705,1954314.0
+2017-03-14,15.42968463897705,16.699216842651367,14.74609088897705,15.62499713897705,3028101.0
+2017-03-15,15.771480560302734,17.236324310302734,15.771480560302734,17.236324310302734,2224376.0
+2017-03-16,17.529293060302734,18.505855560302734,16.699216842651367,17.138668060302734,3493751.0
+2017-03-19,17.333980560302734,18.066402435302734,17.333980560302734,17.626949310302734,1631709.0
+2017-03-20,17.480464935302734,17.626949310302734,16.748043060302734,16.796871185302734,803170.0
+2017-03-21,16.943355560302734,18.457027435302734,16.601558685302734,18.457027435302734,2478141.0
+2017-03-22,18.896480560302734,19.335933685302734,17.382808685302734,17.724605560302734,5955171.0
+2017-03-23,17.919918060302734,18.603511810302734,16.894527435302734,17.089841842651367,4678728.0
+2017-03-26,17.041011810302734,17.138668060302734,16.455074310302734,16.455074310302734,1919646.0
+2017-03-27,16.503902435302734,17.529293060302734,16.503902435302734,16.699216842651367,3007799.0
+2017-03-28,16.796871185302734,17.333980560302734,16.503902435302734,16.699216842651367,2387646.0
+2017-03-29,16.699216842651367,16.699216842651367,16.699216842651367,16.699216842651367,0.0
+2017-03-30,16.845699310302734,16.845699310302734,16.601558685302734,16.601558685302734,593868.0
+2017-04-02,,,,,
+2017-04-03,16.503902435302734,16.601558685302734,16.210933685302734,16.259763717651367,808374.0
+2017-04-04,,,,,
+2017-04-05,16.601558685302734,18.164058685302734,16.601558685302734,17.773433685302734,5588304.0
+2017-04-06,17.822261810302734,17.919918060302734,16.992183685302734,16.992183685302734,3147987.0
+2017-04-09,16.943355560302734,17.187496185302734,16.650386810302734,16.650386810302734,1294678.0
+2017-04-10,16.699216842651367,17.871089935302734,16.699216842651367,17.724605560302734,3629374.0
+2017-04-11,17.822261810302734,17.919918060302734,17.285152435302734,17.285152435302734,1608169.0
+2017-04-12,17.333980560302734,17.578121185302734,17.236324310302734,17.285152435302734,820725.0
+2017-04-13,17.285152435302734,17.333980560302734,17.041011810302734,17.089841842651367,389386.0
+2017-04-16,17.089841842651367,17.089841842651367,16.699216842651367,16.796871185302734,314687.0
+2017-04-17,17.041011810302734,17.285152435302734,16.796871185302734,16.943355560302734,605554.0
+2017-04-18,17.285152435302734,17.285152435302734,16.845699310302734,17.138668060302734,478756.0
+2017-04-19,17.089841842651367,17.919918060302734,17.041011810302734,17.431636810302734,2206548.0
+2017-04-20,17.431636810302734,17.431636810302734,16.601558685302734,16.650386810302734,987097.0
+2017-04-23,17.578121185302734,17.675777435302734,17.187496185302734,17.236324310302734,1142857.0
+2017-04-24,17.089841842651367,17.187496185302734,16.894527435302734,17.089841842651367,687788.0
+2017-04-25,17.089841842651367,17.578121185302734,16.845699310302734,17.333980560302734,889718.0
+2017-04-26,17.480464935302734,19.042964935302734,17.480464935302734,18.505855560302734,2592485.0
+2017-04-27,18.749996185302734,18.749996185302734,17.919918060302734,17.968746185302734,1285529.0
+2017-04-30,18.066402435302734,18.945308685302734,17.919918060302734,18.212886810302734,1345323.0
+2017-05-01,18.261714935302734,18.701168060302734,18.066402435302734,18.212886810302734,734494.0
+2017-05-02,,,,,
+2017-05-03,18.896480560302734,19.042964935302734,18.554683685302734,18.652339935302734,727783.0
+2017-05-04,18.749996185302734,18.798824310302734,17.919918060302734,18.261714935302734,749416.0
+2017-05-07,18.164058685302734,18.212886810302734,17.578121185302734,17.724605560302734,436041.0
+2017-05-08,17.626949310302734,17.822261810302734,17.529293060302734,17.724605560302734,418865.0
+2017-05-09,,,,,
+2017-05-10,18.261714935302734,18.554683685302734,18.115230560302734,18.212886810302734,372310.0
+2017-05-11,18.261714935302734,18.603511810302734,18.164058685302734,18.408199310302734,611076.0
+2017-05-14,18.359371185302734,18.359371185302734,18.115230560302734,18.164058685302734,383066.0
+2017-05-15,19.995119094848633,19.995119094848633,19.197593688964844,19.311525344848633,675049.0
+2017-05-16,19.197593688964844,19.311525344848633,19.083660125732422,19.254558563232422,274299.0
+2017-05-17,19.197593688964844,19.197593688964844,18.855796813964844,19.026695251464844,440178.0
+2017-05-18,18.969728469848633,18.969728469848633,18.798830032348633,18.912761688232422,269454.0
+2017-05-21,19.026695251464844,19.140626907348633,18.855796813964844,18.969728469848633,280111.0
+2017-05-22,18.969728469848633,19.026695251464844,18.798830032348633,18.855796813964844,165220.0
+2017-05-23,18.798830032348633,18.798830032348633,18.286134719848633,18.513999938964844,331865.0
+2017-05-24,18.343101501464844,18.969728469848633,18.343101501464844,18.457033157348633,484148.0
+2017-05-25,18.513999938964844,19.083660125732422,18.513999938964844,18.513999938964844,519685.0
+2017-05-28,18.400066375732422,18.570964813232422,18.17220115661621,18.229167938232422,417598.0
+2017-05-29,18.229167938232422,18.457033157348633,18.115236282348633,18.400066375732422,150852.0
+2017-05-30,18.570964813232422,18.570964813232422,18.400066375732422,18.457033157348633,106336.0
+2017-05-31,18.400066375732422,18.912761688232422,18.400066375732422,18.855796813964844,416705.0
+2017-06-01,18.855796813964844,18.855796813964844,18.513999938964844,18.627931594848633,251837.0
+2017-06-04,18.713380813598633,18.798830032348633,18.570964813232422,18.798830032348633,60797.0
+2017-06-05,18.684898376464844,18.770347595214844,18.457033157348633,18.684898376464844,120482.0
+2017-06-06,18.684898376464844,18.684898376464844,18.513999938964844,18.570964813232422,105736.0
+2017-06-07,18.570964813232422,18.570964813232422,18.343101501464844,18.428550720214844,112565.0
+2017-06-08,18.400066375732422,18.428550720214844,18.229167938232422,18.286134719848633,108453.0
+2017-06-11,18.115236282348633,18.229167938232422,17.773439407348633,17.944337844848633,123078.0
+2017-06-12,17.887371063232422,18.115236282348633,17.716472625732422,17.972820281982422,88531.0
+2017-06-13,18.058269500732422,18.286134719848633,18.029787063598633,18.286134719848633,119809.0
+2017-06-14,18.314617156982422,18.314617156982422,17.972820281982422,18.001304626464844,352284.0
+2017-06-15,18.001304626464844,18.001304626464844,17.374675750732422,17.716472625732422,137676.0
+2017-06-18,17.574058532714844,17.574058532714844,17.374675750732422,17.431642532348633,108127.0
+2017-06-19,17.374675750732422,17.631023406982422,17.203777313232422,17.631023406982422,65273.0
+2017-06-20,17.602540969848633,17.602540969848633,17.004396438598633,17.004396438598633,351017.0
+2017-06-21,17.232261657714844,17.659507751464844,17.232261657714844,17.659507751464844,527676.0
+2017-06-22,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-25,18.029787063598633,18.029787063598633,18.029787063598633,18.029787063598633,0.0
+2017-06-26,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-27,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-28,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-06-29,17.659507751464844,18.371583938598633,17.602540969848633,18.029787063598633,608838.0
+2017-07-02,18.029787063598633,18.485515594482422,18.029787063598633,18.371583938598633,322294.0
+2017-07-03,18.371583938598633,18.741863250732422,18.314617156982422,18.485515594482422,315499.0
+2017-07-04,18.798830032348633,18.969728469848633,18.570964813232422,18.969728469848633,259789.0
+2017-07-05,18.798830032348633,20.194501876831055,18.798830032348633,19.539390563964844,1717393.0
+2017-07-06,19.71028709411621,19.71028709411621,18.627931594848633,18.713380813598633,1130822.0
+2017-07-09,19.026695251464844,19.482423782348633,18.656415939331055,19.055177688598633,520400.0
+2017-07-10,21.020509719848633,21.020509719848633,20.621746063232422,21.020509719848633,1315702.0
+2017-07-11,21.219890594482422,23.099775314331055,20.963544845581055,22.729494094848633,2875742.0
+2017-07-12,23.099775314331055,23.868818283081055,22.216798782348633,22.330730438232422,1657143.0
+2017-07-13,22.615562438964844,23.299156188964844,21.789552688598633,21.846519470214844,1169197.0
+2017-07-16,21.789552688598633,22.558595657348633,21.732587814331055,22.045900344848633,529649.0
+2017-07-17,22.216798782348633,22.216798782348633,21.675621032714844,21.789552688598633,267499.0
+2017-07-18,21.875001907348633,22.444664001464844,21.533205032348633,21.675621032714844,992989.0
+2017-07-19,21.647138595581055,21.761070251464844,21.105958938598633,21.162925720214844,693385.0
+2017-07-20,21.162925720214844,21.390790939331055,21.020509719848633,21.048992156982422,314176.0
+2017-07-23,21.162925720214844,23.185224533081055,21.134441375732422,23.185224533081055,1936116.0
+2017-07-24,24.039716720581055,25.065107345581055,23.811851501464844,24.353029251098633,2090469.0
+2017-07-25,24.324546813964844,24.495445251464844,23.413087844848633,23.470054626464844,955377.0
+2017-07-26,23.868818283081055,25.349937438964844,23.868818283081055,24.780275344848633,2928417.0
+2017-07-27,24.780275344848633,25.577802658081055,24.495445251464844,24.865724563598633,1511667.0
+2017-07-30,24.780275344848633,25.179039001464844,24.438478469848633,24.523927688598633,420205.0
+2017-07-31,24.438478469848633,25.748701095581055,24.096681594848633,24.523927688598633,1515631.0
+2017-08-01,24.552410125732422,25.065107345581055,24.495445251464844,24.552410125732422,376679.0
+2017-08-02,24.723310470581055,25.008140563964844,24.495445251464844,24.609378814697266,680437.0
+2017-08-03,24.780275344848633,25.065107345581055,24.666343688964844,24.922691345214844,844615.0
+2017-08-06,24.951173782348633,25.321453094482422,24.495445251464844,24.894208908081055,1018936.0
+2017-08-07,24.837242126464844,25.093589782714844,24.552410125732422,24.979658126831055,517242.0
+2017-08-08,24.951173782348633,26.062013626098633,24.951173782348633,25.036624908447266,2030619.0
+2017-08-09,25.207521438598633,25.463869094848633,24.808759689331055,24.865724563598633,661668.0
+2017-08-10,24.894208908081055,25.179039001464844,24.609378814697266,24.837242126464844,339426.0
+2017-08-13,24.723310470581055,24.979658126831055,24.267581939697266,24.495445251464844,340096.0
+2017-08-14,24.495445251464844,24.780275344848633,24.438478469848633,24.580894470214844,404357.0
+2017-08-15,24.723310470581055,24.780275344848633,24.210615158081055,24.296064376831055,228777.0
+2017-08-16,24.239097595214844,24.666343688964844,24.039716720581055,24.609378814697266,331233.0
+2017-08-17,24.609378814697266,25.520835876464844,24.438478469848633,25.406904220581055,1308297.0
+2017-08-20,25.634767532348633,27.628583908081055,25.634767532348633,26.603193283081055,3021732.0
+2017-08-21,26.717124938964844,27.030439376831055,25.976564407348633,26.261396408081055,1504823.0
+2017-08-22,26.204429626464844,26.574710845947266,25.748701095581055,26.204429626464844,1160108.0
+2017-08-23,26.204429626464844,26.717124938964844,26.062013626098633,26.346845626831055,815005.0
+2017-08-24,26.375328063964844,26.432294845581055,26.090497970581055,26.261396408081055,502577.0
+2017-08-27,26.375328063964844,26.375328063964844,25.663251876831055,25.663251876831055,346886.0
+2017-08-28,25.834150314331055,26.204429626464844,25.691734313964844,25.948081970214844,394379.0
+2017-08-29,26.062013626098633,26.062013626098633,25.634767532348633,25.634767532348633,164316.0
+2017-08-30,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-08-31,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-03,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-04,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-05,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-06,25.634767532348633,25.634767532348633,25.634767532348633,25.634767532348633,0.0
+2017-09-07,26.147464752197266,26.375328063964844,25.919599533081055,26.090497970581055,461117.0
+2017-09-10,26.090497970581055,26.204429626464844,25.862632751464844,26.033531188964844,217495.0
+2017-09-11,26.033531188964844,26.289878845214844,25.919599533081055,26.005048751831055,326314.0
+2017-09-12,26.090497970581055,26.175947189331055,25.834150314331055,26.005048751831055,184216.0
+2017-09-13,26.033531188964844,26.090497970581055,25.748701095581055,25.948081970214844,215308.0
+2017-09-14,25.919599533081055,26.062013626098633,25.862632751464844,25.919599533081055,128023.0
+2017-09-17,25.948081970214844,26.033531188964844,25.891115188598633,25.891115188598633,158883.0
+2017-09-18,25.663251876831055,26.033531188964844,25.406904220581055,25.406904220581055,193090.0
+2017-09-19,25.406904220581055,25.549318313598633,25.122072219848633,25.463869094848633,94738.0
+2017-09-20,25.463869094848633,25.463869094848633,25.463869094848633,25.463869094848633,0.0
+2017-09-21,25.463869094848633,25.463869094848633,25.463869094848633,25.463869094848633,0.0
+2017-09-24,25.463869094848633,25.463869094848633,25.463869094848633,25.463869094848633,0.0
+2017-09-25,25.236005783081055,25.463869094848633,25.065107345581055,25.065107345581055,196011.0
+2017-09-26,25.349937438964844,25.463869094848633,25.150556564331055,25.463869094848633,175846.0
+2017-09-27,25.919599533081055,26.375328063964844,25.634767532348633,25.720218658447266,558679.0
+2017-09-28,25.748701095581055,25.976564407348633,25.720218658447266,25.805667877197266,171689.0
+2017-10-01,25.691734313964844,26.062013626098633,25.663251876831055,25.862632751464844,91608.0
+2017-10-02,25.862632751464844,25.862632751464844,25.691734313964844,25.862632751464844,66388.0
+2017-10-03,25.862632751464844,25.862632751464844,25.862632751464844,25.862632751464844,0.0
+2017-10-04,27.343753814697266,27.628583908081055,26.774091720581055,26.888023376464844,1121406.0
+2017-10-05,27.058921813964844,27.600101470947266,26.973472595214844,27.400718688964844,662137.0
+2017-10-08,27.400718688964844,27.970380783081055,26.289878845214844,26.432294845581055,833728.0
+2017-10-09,26.489261627197266,26.603193283081055,25.634767532348633,25.691734313964844,422687.0
+2017-10-10,25.862632751464844,25.862632751464844,25.150556564331055,25.150556564331055,205199.0
+2017-10-11,24.894208908081055,25.292970657348633,24.096681594848633,24.495445251464844,380159.0
+2017-10-12,24.495445251464844,26.375328063964844,24.210615158081055,26.375328063964844,582716.0
+2017-10-15,26.204429626464844,26.375328063964844,25.691734313964844,25.748701095581055,271125.0
+2017-10-16,25.748701095581055,25.805667877197266,25.179039001464844,25.805667877197266,219066.0
+2017-10-17,25.805667877197266,26.005048751831055,25.520835876464844,25.577802658081055,142437.0
+2017-10-18,25.691734313964844,26.831058502197266,25.577802658081055,26.232912063598633,889152.0
+2017-10-19,26.489261627197266,28.767906188964844,26.489261627197266,28.027347564697266,1749066.0
+2017-10-22,28.141279220581055,29.166669845581055,27.913414001464844,28.710941314697266,1085843.0
+2017-10-23,29.337568283081055,29.337568283081055,27.115888595581055,27.742515563964844,732592.0
+2017-10-24,27.799482345581055,27.913414001464844,27.229820251464844,27.543134689331055,284688.0
+2017-10-25,27.571617126464844,28.426109313964844,27.286787033081055,27.343753814697266,553974.0
+2017-10-26,27.343753814697266,27.457685470581055,26.774091720581055,26.888023376464844,419535.0
+2017-10-29,27.001956939697266,27.172853469848633,26.489261627197266,26.802574157714844,247624.0
+2017-10-30,27.115888595581055,27.514650344848633,26.944990158081055,27.286787033081055,686548.0
+2017-10-31,27.343753814697266,27.514650344848633,27.058921813964844,27.343753814697266,191496.0
+2017-11-01,27.514650344848633,27.514650344848633,26.774091720581055,26.888023376464844,316637.0
+2017-11-02,26.888023376464844,27.058921813964844,26.774091720581055,26.831058502197266,159364.0
+2017-11-05,26.774091720581055,26.774091720581055,25.805667877197266,26.090497970581055,440842.0
+2017-11-06,25.919599533081055,26.090497970581055,25.463869094848633,25.577802658081055,243483.0
+2017-11-07,25.406904220581055,25.463869094848633,23.071290969848633,24.239097595214844,665898.0
+2017-11-08,24.495445251464844,24.495445251464844,23.697919845581055,23.754884719848633,353327.0
+2017-11-09,24.039716720581055,24.495445251464844,23.697919845581055,24.438478469848633,314965.0
+2017-11-12,24.267581939697266,24.466962814331055,24.153648376464844,24.239097595214844,177061.0
+2017-11-13,24.495445251464844,26.660158157348633,24.267581939697266,26.517744064331055,1212813.0
+2017-11-14,28.483076095581055,28.483076095581055,26.802574157714844,27.115888595581055,797415.0
+2017-11-15,26.888023376464844,27.201337814331055,26.432294845581055,26.774091720581055,181760.0
+2017-11-16,26.546226501464844,26.546226501464844,25.720218658447266,26.375328063964844,337438.0
+2017-11-19,26.232912063598633,27.600101470947266,26.232912063598633,27.172853469848633,726224.0
+2017-11-20,27.115888595581055,27.372236251831055,27.115888595581055,27.172853469848633,391599.0
+2017-11-21,27.229820251464844,27.229820251464844,26.973472595214844,27.115888595581055,223732.0
+2017-11-22,27.201337814331055,27.628583908081055,26.375328063964844,26.489261627197266,430060.0
+2017-11-23,26.717124938964844,27.286787033081055,26.489261627197266,27.286787033081055,631775.0
+2017-11-26,27.286787033081055,27.429201126098633,27.201337814331055,27.286787033081055,148251.0
+2017-11-27,27.343753814697266,27.343753814697266,26.944990158081055,27.030439376831055,151189.0
+2017-11-28,27.229820251464844,27.229820251464844,26.802574157714844,26.944990158081055,130753.0
+2017-11-29,27.030439376831055,27.856447219848633,27.030439376831055,27.115888595581055,514684.0
+2017-11-30,27.913414001464844,28.483076095581055,27.714033126831055,27.827964782714844,1054312.0
+2017-12-03,27.913414001464844,28.312177658081055,27.856447219848633,28.141279220581055,417690.0
+2017-12-04,28.255210876464844,28.255210876464844,27.799482345581055,28.055830001831055,328607.0
+2017-12-05,27.884931564331055,28.454593658447266,27.884931564331055,28.084312438964844,264780.0
+2017-12-06,28.027347564697266,28.027347564697266,27.742515563964844,27.856447219848633,174898.0
+2017-12-07,27.913414001464844,28.198244094848633,27.400718688964844,27.628583908081055,177598.0
+2017-12-10,27.685550689697266,27.827964782714844,27.372236251831055,27.514650344848633,163885.0
+2017-12-11,27.600101470947266,27.742515563964844,26.717124938964844,26.888023376464844,295577.0
+2017-12-12,26.916507720947266,27.571617126464844,26.888023376464844,27.286787033081055,287844.0
+2017-12-13,27.144371032714844,27.286787033081055,27.058921813964844,27.286787033081055,68986.0
+2017-12-14,27.229820251464844,27.343753814697266,27.058921813964844,27.229820251464844,79596.0
+2017-12-17,27.201337814331055,27.457685470581055,27.201337814331055,27.457685470581055,31450.0
+2017-12-18,27.343753814697266,27.799482345581055,27.343753814697266,27.714033126831055,127925.0
+2017-12-19,27.742515563964844,27.742515563964844,27.343753814697266,27.429201126098633,88642.0
+2017-12-20,27.457685470581055,27.514650344848633,27.315269470214844,27.343753814697266,70720.0
+2017-12-21,27.286787033081055,28.710941314697266,27.172853469848633,27.628583908081055,856461.0
+2017-12-24,27.799482345581055,28.255210876464844,27.571617126464844,27.770999908447266,309838.0
+2017-12-25,27.657066345214844,27.714033126831055,27.286787033081055,27.315269470214844,115238.0
+2017-12-26,27.315269470214844,27.457685470581055,27.286787033081055,27.429201126098633,71700.0
+2017-12-27,27.486167907714844,27.486167907714844,27.258304595947266,27.343753814697266,82433.0
+2017-12-28,27.343753814697266,27.400718688964844,27.229820251464844,27.343753814697266,129610.0
+2017-12-31,27.343753814697266,27.343753814697266,26.944990158081055,26.973472595214844,120971.0
+2018-01-01,26.774091720581055,26.859540939331055,26.774091720581055,26.774091720581055,69472.0
+2018-01-02,26.831058502197266,28.597007751464844,26.831058502197266,28.198244094848633,1021829.0
+2018-01-03,28.255210876464844,28.454593658447266,27.172853469848633,27.400718688964844,493779.0
+2018-01-04,27.343753814697266,27.457685470581055,26.888023376464844,27.058921813964844,402902.0
+2018-01-07,27.400718688964844,27.600101470947266,27.087404251098633,27.229820251464844,589541.0
+2018-01-08,28.454593658447266,28.767906188964844,27.856447219848633,28.055830001831055,1091507.0
+2018-01-09,28.055830001831055,28.055830001831055,27.343753814697266,27.514650344848633,357703.0
+2018-01-10,27.514650344848633,27.514650344848633,27.201337814331055,27.315269470214844,330928.0
+2018-01-11,27.400718688964844,27.742515563964844,27.315269470214844,27.343753814697266,182046.0
+2018-01-14,27.571617126464844,27.714033126831055,27.258304595947266,27.343753814697266,260621.0
+2018-01-15,27.286787033081055,27.628583908081055,27.286787033081055,27.571617126464844,780080.0
+2018-01-16,27.628583908081055,27.628583908081055,27.258304595947266,27.315269470214844,231203.0
+2018-01-17,27.372236251831055,27.429201126098633,27.258304595947266,27.400718688964844,253799.0
+2018-01-18,27.429201126098633,27.429201126098633,27.229820251464844,27.315269470214844,167569.0
+2018-01-21,27.343753814697266,27.343753814697266,27.115888595581055,27.258304595947266,64636.0
+2018-01-22,27.343753814697266,27.343753814697266,27.058921813964844,27.258304595947266,166807.0
+2018-01-23,27.115888595581055,27.229820251464844,27.001956939697266,27.058921813964844,118617.0
+2018-01-24,26.831058502197266,27.058921813964844,26.831058502197266,26.831058502197266,64643.0
+2018-01-25,26.831058502197266,27.058921813964844,26.774091720581055,26.973472595214844,355404.0
+2018-01-28,26.774091720581055,26.774091720581055,26.717124938964844,26.745607376098633,385674.0
+2018-01-29,26.774091720581055,26.774091720581055,26.517744064331055,26.574710845947266,218879.0
+2018-01-30,26.574710845947266,27.115888595581055,26.574710845947266,26.831058502197266,293993.0
+2018-01-31,26.774091720581055,27.543134689331055,26.631675720214844,27.543134689331055,699397.0
+2018-02-01,27.457685470581055,27.770999908447266,27.372236251831055,27.372236251831055,286622.0
+2018-02-04,27.343753814697266,27.685550689697266,27.115888595581055,27.685550689697266,206101.0
+2018-02-05,27.628583908081055,27.657066345214844,27.514650344848633,27.571617126464844,330406.0
+2018-02-06,27.144371032714844,27.400718688964844,26.774091720581055,26.774091720581055,271986.0
+2018-02-07,27.115888595581055,27.229820251464844,26.916507720947266,27.115888595581055,155983.0
+2018-02-08,26.859540939331055,27.770999908447266,26.859540939331055,27.628583908081055,341327.0
+2018-02-11,27.400718688964844,27.770999908447266,27.400718688964844,27.571617126464844,246384.0
+2018-02-12,27.628583908081055,28.340660095214844,27.543134689331055,28.055830001831055,356241.0
+2018-02-13,28.653974533081055,29.052738189697266,28.027347564697266,28.597007751464844,904712.0
+2018-02-14,28.710941314697266,30.704755783081055,28.597007751464844,30.192060470581055,1496837.0
+2018-02-15,30.305992126464844,32.869468688964844,30.078128814697266,31.958011627197266,1317880.0
+2018-02-18,31.958011627197266,34.065757751464844,31.958011627197266,32.356773376464844,769976.0
+2018-02-19,32.470706939697266,33.43913269042969,32.185874938964844,33.040367126464844,451338.0
+2018-02-20,33.040367126464844,34.749351501464844,32.983402252197266,33.61003112792969,779150.0
+2018-02-21,33.553062438964844,34.46452331542969,33.553062438964844,33.78092956542969,475168.0
+2018-02-22,34.065757751464844,34.065757751464844,32.75553512573242,33.211265563964844,193418.0
+2018-02-25,33.040367126464844,33.09733581542969,31.787113189697266,32.014976501464844,434087.0
+2018-02-26,31.673181533813477,33.09733581542969,31.673181533813477,32.470706939697266,363631.0
+2018-02-27,32.75553512573242,32.869468688964844,32.014976501464844,32.470706939697266,155801.0
+2018-02-28,32.641605377197266,32.812503814697266,31.844078063964844,31.958011627197266,314923.0
+2018-03-01,32.128910064697266,35.091148376464844,32.07194519042969,35.091148376464844,1443973.0
+2018-03-04,35.888675689697266,36.401371002197266,33.382164001464844,34.065757751464844,1085528.0
+2018-03-05,33.894859313964844,36.743167877197266,33.894859313964844,36.00260925292969,1272499.0
+2018-03-06,36.17350769042969,37.255863189697266,36.059574127197266,36.85710144042969,1176121.0
+2018-03-07,36.914066314697266,37.36979675292969,36.458335876464844,36.51530456542969,583541.0
+2018-03-08,36.914066314697266,37.02799987792969,36.00260925292969,36.116539001464844,553397.0
+2018-03-11,36.17350769042969,36.572269439697266,35.66081237792969,35.774742126464844,495101.0
+2018-03-12,35.66081237792969,35.888675689697266,34.97721862792969,35.205081939697266,556490.0
+2018-03-13,35.31901550292969,36.059574127197266,34.692386627197266,35.888675689697266,897436.0
+2018-03-14,36.68620300292969,38.73698425292969,36.458335876464844,38.338218688964844,2523440.0
+2018-03-15,38.509117126464844,41.47135925292969,38.05339050292969,40.44596862792969,1983997.0
+2018-03-18,40.44596862792969,40.844730377197266,39.306644439697266,39.42057800292969,872484.0
+2018-03-19,39.648441314697266,40.44596862792969,39.477542877197266,39.990238189697266,770408.0
+2018-03-20,40.10417175292969,40.78776550292969,39.87630844116211,40.218101501464844,607316.0
+2018-03-21,40.218101501464844,40.218101501464844,40.218101501464844,40.218101501464844,0.0
+2018-03-22,40.10417175292969,43.237308502197266,40.10417175292969,41.186527252197266,1795353.0
+2018-03-25,41.357425689697266,42.041019439697266,40.161136627197266,40.673831939697266,591249.0
+2018-03-26,40.44596862792969,41.41439437866211,40.10417175292969,40.44596862792969,595436.0
+2018-03-27,40.61686706542969,40.673831939697266,39.306644439697266,39.705406188964844,761415.0
+2018-03-28,39.648441314697266,39.648441314697266,37.31283187866211,38.281253814697266,674683.0
+2018-03-29,38.39518737792969,39.648441314697266,38.39518737792969,38.680015563964844,872293.0
+2018-04-01,39.135746002197266,39.24967956542969,38.56608581542969,38.623050689697266,230454.0
+2018-04-02,38.56608581542969,40.95866394042969,38.56608581542969,40.44596862792969,901022.0
+2018-04-03,40.559898376464844,40.559898376464844,39.021812438964844,39.19271469116211,563912.0
+2018-04-04,39.07878112792969,39.59147644042969,38.85091781616211,39.135746002197266,379858.0
+2018-04-05,39.363609313964844,39.42057800292969,39.07878112792969,39.306644439697266,273824.0
+2018-04-08,39.306644439697266,40.218101501464844,39.135746002197266,40.218101501464844,315933.0
+2018-04-09,40.73080062866211,42.15495300292969,40.61686706542969,41.30046081542969,1650566.0
+2018-04-10,41.12956237792969,42.382816314697266,40.844730377197266,41.870121002197266,725939.0
+2018-04-11,42.15495300292969,42.15495300292969,40.44596862792969,40.78776550292969,676085.0
+2018-04-12,41.015628814697266,41.870121002197266,41.015628814697266,41.528324127197266,354635.0
+2018-04-15,41.870121002197266,43.63607406616211,41.870121002197266,43.12337875366211,677539.0
+2018-04-16,43.408206939697266,44.262699127197266,43.18034362792969,44.03483581542969,495334.0
+2018-04-17,44.03483581542969,45.57292175292969,44.03483581542969,45.40202331542969,767982.0
+2018-04-18,45.629886627197266,46.02865219116211,44.091800689697266,44.49056625366211,624706.0
+2018-04-19,44.775394439697266,47.509769439697266,44.775394439697266,47.11100769042969,806661.0
+2018-04-22,47.22494125366211,48.42123031616211,46.71224594116211,47.62370300292969,361377.0
+2018-04-23,47.96549987792969,47.96549987792969,47.05404281616211,47.167972564697266,294680.0
+2018-04-24,46.71224594116211,47.28190612792969,45.85775375366211,46.142581939697266,261376.0
+2018-04-25,46.42741394042969,46.484378814697266,45.288089752197266,45.51595687866211,202636.0
+2018-04-26,45.288089752197266,45.68685531616211,44.66146469116211,45.06022644042969,173139.0
+2018-04-29,45.17416000366211,45.971683502197266,44.262699127197266,44.31966781616211,273527.0
+2018-04-30,44.20573425292969,44.604496002197266,43.86393737792969,43.97787094116211,171113.0
+2018-05-01,44.262699127197266,44.37663269042969,43.46517562866211,43.86393737792969,112375.0
+2018-05-02,43.80697250366211,43.80697250366211,41.30046081542969,42.15495300292969,985362.0
+2018-05-03,41.699222564697266,42.211917877197266,40.73080062866211,41.58529281616211,547409.0
+2018-05-06,41.699222564697266,43.18034362792969,41.699222564697266,42.041019439697266,278546.0
+2018-05-07,42.09798812866211,42.724613189697266,41.92708969116211,42.553714752197266,277617.0
+2018-05-08,42.724613189697266,42.724613189697266,41.41439437866211,42.382816314697266,177679.0
+2018-05-09,42.15495300292969,42.26888656616211,41.015628814697266,41.81315612792969,210170.0
+2018-05-10,41.81315612792969,42.041019439697266,41.699222564697266,41.75619125366211,360191.0
+2018-05-13,41.75619125366211,42.211917877197266,41.75619125366211,41.870121002197266,171391.0
+2018-05-14,41.98405456542969,41.98405456542969,40.218101501464844,40.218101501464844,342831.0
+2018-05-15,40.44596862792969,40.73080062866211,40.161136627197266,40.44596862792969,182952.0
+2018-05-16,40.673831939697266,40.673831939697266,39.363609313964844,40.04720687866211,148532.0
+2018-05-17,39.87630844116211,39.990238189697266,39.59147644042969,39.59147644042969,190690.0
+2018-05-20,39.819339752197266,39.93327331542969,39.477542877197266,39.648441314697266,130489.0
+2018-05-21,39.59147644042969,39.59147644042969,38.623050689697266,38.90788269042969,135101.0
+2018-05-22,38.85091781616211,39.07878112792969,38.73698425292969,38.793949127197266,136733.0
+2018-05-23,38.73698425292969,39.59147644042969,38.73698425292969,39.42057800292969,458391.0
+2018-05-24,39.363609313964844,40.901695251464844,39.306644439697266,39.93327331542969,635250.0
+2018-05-27,40.10417175292969,40.673831939697266,39.363609313964844,39.42057800292969,270065.0
+2018-05-28,39.76237487792969,39.990238189697266,39.42057800292969,39.990238189697266,91159.0
+2018-05-29,38.793949127197266,39.477542877197266,38.793949127197266,39.19271469116211,102020.0
+2018-05-30,39.306644439697266,39.363609313964844,37.768558502197266,37.768558502197266,301359.0
+2018-05-31,37.88249206542969,38.05339050292969,36.743167877197266,36.85710144042969,320667.0
+2018-06-03,36.85710144042969,37.597660064697266,36.401371002197266,36.401371002197266,206594.0
+2018-06-04,36.401371002197266,36.458335876464844,35.432945251464844,35.603843688964844,193876.0
+2018-06-05,35.603843688964844,37.825523376464844,35.603843688964844,37.768558502197266,517407.0
+2018-06-06,38.167320251464844,39.93327331542969,38.110355377197266,38.452152252197266,441214.0
+2018-06-07,38.452152252197266,39.135746002197266,37.99642562866211,38.964847564697266,199119.0
+2018-06-10,39.42057800292969,39.42057800292969,37.02799987792969,37.597660064697266,1000151.0
+2018-06-11,37.88249206542969,38.281253814697266,37.02799987792969,37.426761627197266,268038.0
+2018-06-12,37.54069519042969,38.338218688964844,37.54069519042969,37.71159362792969,270537.0
+2018-06-13,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-14,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-17,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-18,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-19,37.71159362792969,37.71159362792969,37.71159362792969,37.71159362792969,0.0
+2018-06-20,37.71159362792969,37.939456939697266,36.743167877197266,36.743167877197266,82692.0
+2018-06-21,37.02799987792969,37.19889831542969,36.51530456542969,37.02799987792969,130765.0
+2018-06-24,37.02799987792969,37.88249206542969,36.914066314697266,37.36979675292969,132764.0
+2018-06-25,37.768558502197266,37.88249206542969,37.426761627197266,37.426761627197266,144492.0
+2018-06-26,37.141929626464844,37.597660064697266,37.141929626464844,37.255863189697266,111090.0
+2018-06-27,37.426761627197266,37.483726501464844,36.401371002197266,36.401371002197266,326471.0
+2018-06-28,36.458335876464844,36.458335876464844,35.66081237792969,35.717777252197266,279474.0
+2018-07-01,35.774742126464844,35.945640563964844,35.603843688964844,35.774742126464844,310249.0
+2018-07-02,35.66081237792969,35.66081237792969,35.31901550292969,35.48991394042969,141566.0
+2018-07-03,35.432945251464844,35.432945251464844,34.350589752197266,34.749351501464844,165438.0
+2018-07-04,34.407554626464844,34.407554626464844,33.211265563964844,33.61003112792969,558407.0
+2018-07-05,33.666996002197266,33.95182800292969,33.325199127197266,33.382164001464844,160186.0
+2018-07-08,33.61003112792969,33.95182800292969,33.040367126464844,33.837894439697266,166488.0
+2018-07-09,34.29362487792969,35.375980377197266,32.41374206542969,32.527671813964844,1608667.0
+2018-07-10,32.470706939697266,33.43913269042969,31.901044845581055,33.26823425292969,651521.0
+2018-07-11,33.43913269042969,33.61003112792969,32.983402252197266,33.382164001464844,352746.0
+2018-07-12,34.179691314697266,34.97721862792969,33.61003112792969,34.749351501464844,703991.0
+2018-07-15,34.749351501464844,35.774742126464844,34.749351501464844,35.66081237792969,545081.0
+2018-07-16,35.66081237792969,35.888675689697266,34.008792877197266,34.863285064697266,409241.0
+2018-07-17,34.863285064697266,34.863285064697266,34.065757751464844,34.46452331542969,267887.0
+2018-07-18,34.749351501464844,34.749351501464844,33.09733581542969,33.26823425292969,220234.0
+2018-07-19,33.26823425292969,34.407554626464844,32.470706939697266,32.983402252197266,613162.0
+2018-07-22,32.92643737792969,34.749351501464844,32.812503814697266,34.407554626464844,642458.0
+2018-07-23,34.407554626464844,34.863285064697266,34.065757751464844,34.63542175292969,514505.0
+2018-07-24,34.63542175292969,34.63542175292969,33.666996002197266,33.837894439697266,320576.0
+2018-07-25,33.894859313964844,34.179691314697266,33.040367126464844,33.154300689697266,231483.0
+2018-07-26,33.211265563964844,33.43913269042969,32.75553512573242,32.92643737792969,155371.0
+2018-07-29,33.382164001464844,33.837894439697266,32.983402252197266,33.040367126464844,327213.0
+2018-07-30,33.26823425292969,33.61003112792969,32.470706939697266,32.75553512573242,325735.0
+2018-07-31,32.983402252197266,33.040367126464844,32.299808502197266,32.41374206542969,169811.0
+2018-08-01,32.470706939697266,32.58464050292969,30.875654220581055,31.046552658081055,604557.0
+2018-08-02,31.046552658081055,31.844078063964844,30.647790908813477,30.875654220581055,521125.0
+2018-08-05,31.160484313964844,31.217451095581055,30.135093688964844,30.305992126464844,408389.0
+2018-08-06,30.362958908081055,30.533857345581055,29.736331939697266,30.192060470581055,430883.0
+2018-08-07,30.362958908081055,30.704755783081055,29.622398376464844,29.850263595581055,618353.0
+2018-08-08,30.021162033081055,30.135093688964844,29.451501846313477,29.622398376464844,299328.0
+2018-08-09,29.622398376464844,29.679365158081055,28.369144439697266,28.653974533081055,395162.0
+2018-08-12,28.653974533081055,30.362958908081055,28.226728439331055,28.483076095581055,1768618.0
+2018-08-13,28.454593658447266,29.622398376464844,28.426109313964844,29.109703063964844,1368579.0
+2018-08-14,29.223636627197266,30.021162033081055,29.223636627197266,29.793296813964844,1634674.0
+2018-08-15,29.964195251464844,31.331384658813477,29.964195251464844,31.331384658813477,1518031.0
+2018-08-16,31.502281188964844,31.844078063964844,30.932621002197266,30.932621002197266,697633.0
+2018-08-19,31.502281188964844,31.844078063964844,30.932621002197266,30.932621002197266,697633.0
+2018-08-20,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-21,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-22,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-23,30.932621002197266,30.932621002197266,30.932621002197266,30.932621002197266,0.0
+2018-08-26,31.730146408081055,32.299808502197266,31.331384658813477,32.24284362792969,554360.0
+2018-08-27,32.24284362792969,33.894859313964844,32.24284362792969,33.894859313964844,1084895.0
+2018-08-28,33.95182800292969,34.236656188964844,33.666996002197266,34.179691314697266,571137.0
+2018-08-29,33.95182800292969,34.179691314697266,32.812503814697266,32.92643737792969,438283.0
+2018-08-30,32.92643737792969,33.09733581542969,32.41374206542969,32.641605377197266,309259.0
+2018-09-02,32.698570251464844,34.12272644042969,32.470706939697266,34.008792877197266,443379.0
+2018-09-03,34.179691314697266,34.692386627197266,32.356773376464844,33.325199127197266,1334229.0
+2018-09-04,33.382164001464844,34.29362487792969,33.040367126464844,34.065757751464844,646724.0
+2018-09-05,34.407554626464844,34.46452331542969,32.470706939697266,33.040367126464844,351061.0
+2018-09-06,33.040367126464844,33.26823425292969,31.901044845581055,32.698570251464844,429367.0
+2018-09-09,32.812503814697266,33.26823425292969,32.812503814697266,33.040367126464844,253424.0
+2018-09-10,33.154300689697266,33.26823425292969,31.502281188964844,31.844078063964844,526551.0
+2018-09-11,31.901044845581055,31.901044845581055,31.331384658813477,31.730146408081055,287770.0
+2018-09-12,31.616214752197266,31.901044845581055,30.989587783813477,31.331384658813477,176380.0
+2018-09-13,31.331384658813477,31.502281188964844,31.103519439697266,31.331384658813477,58222.0
+2018-09-16,31.502281188964844,32.356773376464844,31.331384658813477,31.901044845581055,248856.0
+2018-09-17,31.901044845581055,32.014976501464844,31.616214752197266,31.901044845581055,191285.0
+2018-09-18,32.128910064697266,33.040367126464844,31.844078063964844,32.58464050292969,376097.0
+2018-09-19,34.1796875,34.375,32.55208206176758,33.13801956176758,812806.0
+2018-09-20,33.203125,33.59375,32.55208206176758,32.74739456176758,303372.0
+2018-09-23,32.74739456176758,32.74739456176758,32.74739456176758,32.74739456176758,0.0
+2018-09-24,33.203125,33.59375,32.55208206176758,32.74739456176758,303372.0
+2018-09-25,32.6171875,32.682289123535156,31.80338478088379,31.90104103088379,508800.0
+2018-09-26,31.90104103088379,33.26823043823242,31.67317771911621,33.072914123535156,995103.0
+2018-09-27,33.203125,35.416664123535156,33.203125,34.635414123535156,1813923.0
+2018-09-30,35.09114456176758,35.61198043823242,34.83073043823242,35.09114456176758,493128.0
+2018-10-01,35.22135543823242,35.416664123535156,34.50520706176758,34.83073043823242,642396.0
+2018-10-02,35.09114456176758,35.09114456176758,33.26823043823242,33.52864456176758,895185.0
+2018-10-03,33.59375,34.375,33.13801956176758,34.375,695602.0
+2018-10-04,34.50520706176758,36.1328125,34.50520706176758,35.87239456176758,1079235.0
+2018-10-07,36.1328125,36.84895706176758,35.9375,36.26301956176758,1038666.0
+2018-10-08,35.9375,37.109375,35.9375,36.979164123535156,691855.0
+2018-10-09,36.979164123535156,37.23958206176758,36.39323043823242,37.17448043823242,564203.0
+2018-10-10,37.5,37.5,36.588539123535156,36.979164123535156,615464.0
+2018-10-11,36.588539123535156,36.588539123535156,35.15625,35.61198043823242,418609.0
+2018-10-14,35.807289123535156,35.807289123535156,32.291664123535156,33.854164123535156,580267.0
+2018-10-15,33.854164123535156,35.546875,33.854164123535156,35.15625,627471.0
+2018-10-16,34.9609375,34.9609375,33.854164123535156,34.44010543823242,427164.0
+2018-10-17,34.765625,35.67708206176758,34.70051956176758,35.546875,637406.0
+2018-10-18,35.546875,36.197914123535156,35.546875,35.9375,415626.0
+2018-10-21,35.7421875,35.9375,34.83073043823242,35.7421875,330898.0
+2018-10-22,35.807289123535156,35.807289123535156,34.1796875,34.44010543823242,233482.0
+2018-10-23,34.50520706176758,36.06770706176758,34.50520706176758,36.06770706176758,341392.0
+2018-10-24,36.06770706176758,36.71875,36.00260543823242,36.197914123535156,201696.0
+2018-10-25,35.87239456176758,38.60676956176758,35.807289123535156,38.151039123535156,805029.0
+2018-10-28,38.151039123535156,38.80208206176758,37.890625,38.541664123535156,378250.0
+2018-10-29,38.41145706176758,40.36458206176758,38.34635543823242,38.73698043823242,521888.0
+2018-10-30,38.541664123535156,39.97395706176758,38.541664123535156,39.51823043823242,341403.0
+2018-10-31,39.6484375,40.16926956176758,39.322914123535156,39.6484375,303441.0
+2018-11-01,39.6484375,39.84375,39.19270706176758,39.19270706176758,164802.0
+2018-11-04,39.12760543823242,39.322914123535156,38.671875,38.8671875,48986.0
+2018-11-05,38.73698043823242,40.16926956176758,38.4765625,39.84375,309619.0
+2018-11-06,39.84375,39.90885543823242,39.38801956176758,39.6484375,78409.0
+2018-11-07,39.6484375,40.104164123535156,39.51823043823242,39.713539123535156,7866123.0
+2018-11-08,39.713539123535156,39.97395706176758,39.38801956176758,39.6484375,132272.0
+2018-11-11,39.38801956176758,39.453125,39.12760543823242,39.12760543823242,64527.0
+2018-11-12,39.12760543823242,39.453125,39.12760543823242,39.322914123535156,46038.0
+2018-11-13,39.2578125,39.2578125,38.41145706176758,38.932289123535156,85240.0
+2018-11-14,37.43489456176758,39.0625,37.43489456176758,38.4765625,171423.0
+2018-11-15,38.41145706176758,39.38801956176758,38.41145706176758,38.41145706176758,110315.0
+2018-11-18,38.41145706176758,38.60676956176758,37.56510543823242,37.760414123535156,53263.0
+2018-11-19,38.02083206176758,39.12760543823242,37.23958206176758,39.0625,215129.0
+2018-11-20,39.0625,39.38801956176758,38.73698043823242,38.73698043823242,65823.0
+2018-11-21,38.0859375,40.0390625,38.0859375,39.0625,348338.0
+2018-11-22,39.12760543823242,39.6484375,38.8671875,39.0625,208184.0
+2018-11-25,38.73698043823242,38.80208206176758,37.95573043823242,37.95573043823242,124022.0
+2018-11-26,37.95573043823242,39.0625,37.95573043823242,38.80208206176758,383554.0
+2018-11-27,39.0625,39.0625,38.60676956176758,38.671875,56469.0
+2018-11-28,38.671875,38.73698043823242,38.34635543823242,38.34635543823242,138565.0
+2018-11-29,38.34635543823242,39.0625,38.02083206176758,38.541664123535156,134790.0
+2018-12-02,38.932289123535156,39.38801956176758,38.8671875,38.8671875,140451.0
+2018-12-03,39.0625,39.12760543823242,38.932289123535156,38.932289123535156,184140.0
+2018-12-04,38.73698043823242,39.0625,38.60676956176758,38.8671875,123660.0
+2018-12-05,38.73698043823242,40.104164123535156,38.41145706176758,39.38801956176758,319974.0
+2018-12-06,39.38801956176758,40.0390625,39.0625,39.322914123535156,163367.0
+2018-12-09,39.322914123535156,39.713539123535156,39.0625,39.0625,77382.0
+2018-12-10,39.2578125,39.2578125,38.73698043823242,38.80208206176758,38988.0
+2018-12-11,38.73698043823242,38.73698043823242,38.0859375,38.41145706176758,123469.0
+2018-12-12,38.73698043823242,38.8671875,38.41145706176758,38.60676956176758,102984.0
+2018-12-13,38.541664123535156,38.80208206176758,38.21614456176758,38.21614456176758,263390.0
+2018-12-16,38.151039123535156,38.73698043823242,37.890625,38.151039123535156,154438.0
+2018-12-17,38.151039123535156,38.541664123535156,38.02083206176758,38.02083206176758,321710.0
+2018-12-18,38.02083206176758,38.151039123535156,37.760414123535156,38.02083206176758,146947.0
+2018-12-19,37.890625,38.28125,37.43489456176758,38.28125,354673.0
+2018-12-20,38.151039123535156,38.41145706176758,37.82551956176758,37.82551956176758,404285.0
+2018-12-23,36.979164123535156,37.890625,36.979164123535156,37.890625,206711.0
+2018-12-24,38.28125,38.80208206176758,38.21614456176758,38.73698043823242,164064.0
+2018-12-25,38.41145706176758,38.541664123535156,38.34635543823242,38.34635543823242,76776.0
+2018-12-26,38.60676956176758,39.51823043823242,38.541664123535156,39.51823043823242,224153.0
+2018-12-27,39.19270706176758,39.97395706176758,39.19270706176758,39.713539123535156,143040.0
+2018-12-30,39.51823043823242,41.666664123535156,39.51823043823242,40.55989456176758,382550.0
+2018-12-31,40.494789123535156,42.31770706176758,40.494789123535156,41.666664123535156,322079.0
+2019-01-01,42.057289123535156,42.90364456176758,41.34114456176758,41.86198043823242,193688.0
+2019-01-02,41.73176956176758,42.31770706176758,41.276039123535156,41.666664123535156,168376.0
+2019-01-03,41.666664123535156,42.1875,41.47135543823242,41.73176956176758,77701.0
+2019-01-06,41.9921875,42.578125,41.53645706176758,42.51301956176758,200959.0
+2019-01-07,42.51301956176758,43.619789123535156,42.31770706176758,42.51301956176758,297940.0
+2019-01-08,42.51301956176758,42.51301956176758,40.885414123535156,40.95051956176758,284920.0
+2019-01-09,41.276039123535156,41.34114456176758,40.36458206176758,41.34114456176758,157797.0
+2019-01-10,41.2109375,41.6015625,40.95051956176758,41.08073043823242,305200.0
+2019-01-13,42.447914123535156,42.447914123535156,40.4296875,40.625,645665.0
+2019-01-14,40.95051956176758,41.86198043823242,40.36458206176758,40.4296875,542227.0
+2019-01-15,40.4296875,40.95051956176758,39.713539123535156,40.0390625,391441.0
+2019-01-16,40.0390625,40.8203125,39.713539123535156,39.97395706176758,517556.0
+2019-01-17,40.0390625,40.625,39.38801956176758,39.58333206176758,626416.0
+2019-01-20,39.58333206176758,40.0390625,39.19270706176758,39.713539123535156,287251.0
+2019-01-21,39.713539123535156,40.29948043823242,39.38801956176758,39.6484375,314437.0
+2019-01-22,39.77864456176758,39.90885543823242,39.322914123535156,39.6484375,282510.0
+2019-01-23,39.713539123535156,39.90885543823242,39.6484375,39.90885543823242,310973.0
+2019-01-24,39.97395706176758,40.494789123535156,39.713539123535156,40.29948043823242,570647.0
+2019-01-27,40.16926956176758,41.015625,40.16926956176758,40.4296875,1386788.0
+2019-01-28,40.494789123535156,40.75520706176758,40.16926956176758,40.55989456176758,360391.0
+2019-01-29,40.55989456176758,40.55989456176758,40.104164123535156,40.36458206176758,209642.0
+2019-01-30,40.36458206176758,40.69010543823242,39.713539123535156,39.90885543823242,453528.0
+2019-01-31,39.90885543823242,39.90885543823242,39.38801956176758,39.38801956176758,389620.0
+2019-02-03,39.51823043823242,39.713539123535156,39.0625,39.2578125,232665.0
+2019-02-04,39.0625,39.12760543823242,38.541664123535156,38.8671875,342428.0
+2019-02-05,38.671875,39.12760543823242,38.671875,39.0625,183948.0
+2019-02-06,39.12760543823242,39.12760543823242,38.80208206176758,38.8671875,92766.0
+2019-02-07,39.0625,39.58333206176758,38.8671875,39.19270706176758,287319.0
+2019-02-10,39.19270706176758,39.453125,39.0625,39.2578125,117918.0
+2019-02-11,39.19270706176758,39.19270706176758,38.80208206176758,39.0625,127858.0
+2019-02-12,39.2578125,39.2578125,38.932289123535156,39.0625,152111.0
+2019-02-13,39.0625,39.12760543823242,38.932289123535156,39.0625,163594.0
+2019-02-14,39.0625,39.0625,38.73698043823242,38.80208206176758,262328.0
+2019-02-17,38.80208206176758,38.8671875,38.671875,38.73698043823242,26632.0
+2019-02-18,38.73698043823242,38.80208206176758,37.109375,37.23958206176758,647955.0
+2019-02-19,37.369789123535156,37.890625,37.23958206176758,37.63020706176758,317469.0
+2019-02-20,37.82551956176758,38.73698043823242,37.82551956176758,38.671875,505996.0
+2019-02-21,38.73698043823242,38.99739456176758,38.73698043823242,38.8671875,324827.0
+2019-02-24,38.8671875,39.12760543823242,38.8671875,38.99739456176758,140405.0
+2019-02-25,38.932289123535156,39.51823043823242,38.932289123535156,39.322914123535156,241738.0
+2019-02-26,39.2578125,39.38801956176758,39.2578125,39.322914123535156,133350.0
+2019-02-27,39.322914123535156,39.38801956176758,39.19270706176758,39.38801956176758,138344.0
+2019-02-28,39.19270706176758,39.58333206176758,39.19270706176758,39.51823043823242,95827.0
+2019-03-03,39.58333206176758,40.29948043823242,39.51823043823242,40.29948043823242,236073.0
+2019-03-04,40.36458206176758,41.015625,40.36458206176758,41.015625,535875.0
+2019-03-05,41.08073043823242,41.08073043823242,40.8203125,41.015625,3285613.0
+2019-03-06,41.015625,41.14583206176758,40.55989456176758,40.69010543823242,179328.0
+2019-03-07,40.55989456176758,41.276039123535156,40.55989456176758,41.015625,166076.0
+2019-03-10,40.69010543823242,40.885414123535156,40.36458206176758,40.885414123535156,437575.0
+2019-03-11,40.625,40.625,39.713539123535156,40.36458206176758,136553.0
+2019-03-12,40.16926956176758,40.4296875,39.58333206176758,39.713539123535156,222925.0
+2019-03-13,39.713539123535156,39.84375,39.453125,39.77864456176758,138015.0
+2019-03-14,40.0390625,40.95051956176758,39.713539123535156,40.95051956176758,429338.0
+2019-03-17,40.494789123535156,40.8203125,40.36458206176758,40.55989456176758,212666.0
+2019-03-18,40.36458206176758,40.625,40.16926956176758,40.625,235243.0
+2019-03-19,40.55989456176758,40.8203125,40.234375,40.8203125,184829.0
+2019-03-20,40.75520706176758,41.14583206176758,40.75520706176758,40.885414123535156,214662.0
+2019-03-21,40.55989456176758,41.08073043823242,40.4296875,41.08073043823242,252178.0
+2019-03-24,40.885414123535156,41.2109375,40.69010543823242,40.69010543823242,131483.0
+2019-03-25,40.885414123535156,40.885414123535156,40.0390625,40.36458206176758,110453.0
+2019-03-26,40.16926956176758,40.4296875,38.671875,39.713539123535156,386500.0
+2019-03-27,39.97395706176758,40.0390625,39.2578125,39.2578125,505164.0
+2019-03-28,39.19270706176758,39.38801956176758,39.0625,39.19270706176758,252480.0
+2019-03-31,39.19270706176758,39.19270706176758,39.19270706176758,39.19270706176758,0.0
+2019-04-01,39.12760543823242,39.2578125,38.80208206176758,38.80208206176758,412993.0
+2019-04-02,38.8671875,39.2578125,38.80208206176758,39.2578125,263285.0
+2019-04-03,39.2578125,39.51823043823242,39.12760543823242,39.38801956176758,193170.0
+2019-04-04,39.12760543823242,39.2578125,38.8671875,38.99739456176758,176816.0
+2019-04-07,39.0625,40.104164123535156,38.80208206176758,39.713539123535156,334534.0
+2019-04-08,39.713539123535156,40.104164123535156,39.0625,39.6484375,436756.0
+2019-04-09,40.95051956176758,41.9921875,40.95051956176758,41.47135543823242,1675765.0
+2019-04-10,41.47135543823242,42.31770706176758,41.276039123535156,42.057289123535156,529273.0
+2019-04-11,42.31770706176758,44.921875,42.057289123535156,43.29426956176758,975446.0
+2019-04-14,43.29426956176758,43.75,43.229164123535156,43.29426956176758,443667.0
+2019-04-15,43.359375,44.7265625,43.359375,44.07551956176758,578204.0
+2019-04-16,43.88020706176758,45.05208206176758,43.88020706176758,44.401039123535156,711399.0
+2019-04-17,44.85676956176758,45.37760543823242,44.59635543823242,44.98698043823242,860683.0
+2019-04-18,44.921875,44.921875,44.3359375,44.59635543823242,476545.0
+2019-04-21,44.3359375,44.46614456176758,43.9453125,44.27083206176758,224683.0
+2019-04-22,43.619789123535156,43.88020706176758,43.229164123535156,43.88020706176758,372438.0
+2019-04-23,43.619789123535156,45.37760543823242,43.619789123535156,44.921875,646141.0
+2019-04-24,44.921875,47.20051956176758,44.791664123535156,45.703125,965889.0
+2019-04-25,45.8984375,47.0703125,45.24739456176758,45.5078125,295352.0
+2019-04-28,45.5078125,45.572914123535156,44.7265625,44.921875,150716.0
+2019-04-29,45.182289123535156,45.24739456176758,44.7265625,45.182289123535156,273736.0
+2019-04-30,44.98698043823242,45.963539123535156,44.791664123535156,45.05208206176758,422699.0
+2019-05-01,44.791664123535156,44.791664123535156,44.140625,44.27083206176758,211077.0
+2019-05-02,44.3359375,44.3359375,43.68489456176758,43.68489456176758,91646.0
+2019-05-05,43.68489456176758,44.3359375,42.3828125,43.1640625,379478.0
+2019-05-06,42.96875,43.42448043823242,42.31770706176758,42.838539123535156,203759.0
+2019-05-07,43.29426956176758,43.5546875,42.447914123535156,42.90364456176758,124032.0
+2019-05-08,42.578125,43.5546875,42.578125,42.838539123535156,119557.0
+2019-05-09,43.229164123535156,43.48958206176758,42.31770706176758,42.838539123535156,106659.0
+2019-05-12,41.666664123535156,42.31770706176758,41.015625,41.08073043823242,208707.0
+2019-05-13,41.015625,43.619789123535156,40.104164123535156,41.796875,340506.0
+2019-05-14,41.53645706176758,43.48958206176758,41.53645706176758,42.1875,525070.0
+2019-05-15,42.447914123535156,45.5078125,42.447914123535156,45.44270706176758,622757.0
+2019-05-16,45.5078125,45.963539123535156,44.53125,44.921875,451101.0
+2019-05-19,44.59635543823242,44.59635543823242,42.96875,42.96875,531649.0
+2019-05-20,42.96875,43.03385543823242,41.666664123535156,42.64323043823242,256270.0
+2019-05-21,42.64323043823242,43.88020706176758,42.64323043823242,43.03385543823242,374257.0
+2019-05-22,43.619789123535156,43.619789123535156,42.96875,43.359375,242260.0
+2019-05-23,43.1640625,43.1640625,42.51301956176758,42.578125,528818.0
+2019-05-26,42.7734375,43.229164123535156,42.31770706176758,42.838539123535156,257822.0
+2019-05-27,42.96875,43.1640625,42.51301956176758,42.90364456176758,179311.0
+2019-05-28,43.03385543823242,44.3359375,42.96875,42.96875,750792.0
+2019-05-29,43.1640625,43.619789123535156,42.31770706176758,42.96875,169018.0
+2019-05-30,43.5546875,44.20573043823242,42.96875,43.88020706176758,223005.0
+2019-06-02,43.5546875,44.20573043823242,42.96875,43.88020706176758,223005.0
+2019-06-03,43.5546875,44.20573043823242,42.96875,43.88020706176758,223005.0
+2019-06-04,43.88020706176758,43.88020706176758,43.88020706176758,43.88020706176758,0.0
+2019-06-05,43.88020706176758,43.88020706176758,43.88020706176758,43.88020706176758,0.0
+2019-06-06,43.88020706176758,43.88020706176758,43.88020706176758,43.88020706176758,0.0
+2019-06-09,44.27083206176758,45.05208206176758,43.9453125,44.98698043823242,198008.0
+2019-06-10,44.921875,45.182289123535156,44.46614456176758,44.921875,281054.0
+2019-06-11,44.7265625,44.921875,44.27083206176758,44.66145706176758,222955.0
+2019-06-12,44.66145706176758,45.05208206176758,44.46614456176758,44.85676956176758,144371.0
+2019-06-13,44.3359375,44.3359375,42.31770706176758,43.9453125,411350.0
+2019-06-16,44.140625,44.140625,43.619789123535156,43.9453125,78441.0
+2019-06-17,43.619789123535156,45.24739456176758,43.619789123535156,45.24739456176758,307379.0
+2019-06-18,45.1171875,45.76823043823242,44.66145706176758,45.63801956176758,518837.0
+2019-06-19,45.703125,45.703125,45.24739456176758,45.5078125,224480.0
+2019-06-20,44.66145706176758,45.5078125,44.010414123535156,45.5078125,366336.0
+2019-06-23,44.85676956176758,45.05208206176758,44.401039123535156,44.7265625,69685.0
+2019-06-24,44.401039123535156,44.7265625,43.619789123535156,43.9453125,125349.0
+2019-06-25,43.9453125,44.53125,42.578125,43.88020706176758,396106.0
+2019-06-26,44.010414123535156,44.010414123535156,43.5546875,43.619789123535156,167490.0
+2019-06-27,43.9453125,44.7265625,43.29426956176758,43.81510543823242,297942.0
+2019-06-30,43.9453125,44.20573043823242,43.88020706176758,43.9453125,89909.0
+2019-07-01,44.20573043823242,46.02864456176758,44.010414123535156,45.83333206176758,568829.0
+2019-07-02,45.8984375,45.963539123535156,45.3125,45.5078125,301616.0
+2019-07-03,45.24739456176758,45.63801956176758,44.85676956176758,45.572914123535156,260697.0
+2019-07-04,45.44270706176758,45.5078125,44.98698043823242,45.1171875,281925.0
+2019-07-07,44.921875,45.572914123535156,44.791664123535156,45.572914123535156,165739.0
+2019-07-08,45.703125,47.135414123535156,45.703125,46.94010543823242,709221.0
+2019-07-09,48.828125,48.828125,47.72135543823242,47.72135543823242,964915.0
+2019-07-10,47.78645706176758,47.916664123535156,47.33073043823242,47.65625,216162.0
+2019-07-11,47.78645706176758,48.4375,47.20051956176758,48.046875,386786.0
+2019-07-14,48.37239456176758,49.15364456176758,47.8515625,48.56770706176758,280688.0
+2019-07-15,48.37239456176758,49.28385543823242,48.307289123535156,48.4375,281836.0
+2019-07-16,48.6328125,49.54426956176758,48.37239456176758,49.4140625,371592.0
+2019-07-17,49.479164123535156,50.45573043823242,49.479164123535156,50.06510543823242,301218.0
+2019-07-18,50.78125,50.78125,48.95833206176758,49.479164123535156,203444.0
+2019-07-21,49.479164123535156,49.8046875,48.76301956176758,48.828125,246292.0
+2019-07-22,49.21875,50.13020706176758,48.95833206176758,50.13020706176758,180134.0
+2019-07-23,49.34895706176758,49.73958206176758,49.34895706176758,49.54426956176758,110507.0
+2019-07-24,49.479164123535156,49.54426956176758,47.8515625,47.8515625,57022.0
+2019-07-25,48.307289123535156,48.89323043823242,48.17708206176758,48.17708206176758,76142.0
+2019-07-28,48.6328125,49.67448043823242,48.17708206176758,49.479164123535156,132503.0
+2019-07-29,49.4140625,50.5859375,49.21875,50.13020706176758,250195.0
+2019-07-30,50.1953125,50.651039123535156,49.869789123535156,50.1953125,133728.0
+2019-07-31,49.93489456176758,50.0,48.50260543823242,49.54426956176758,299645.0
+2019-08-01,49.54426956176758,49.609375,49.0234375,49.54426956176758,108317.0
+2019-08-04,49.15364456176758,49.479164123535156,48.17708206176758,48.95833206176758,95052.0
+2019-08-05,48.89323043823242,49.67448043823242,48.6328125,49.67448043823242,1731472.0
+2019-08-06,48.89323043823242,49.479164123535156,48.89323043823242,49.15364456176758,135719.0
+2019-08-07,49.21875,49.73958206176758,49.21875,49.609375,169019.0
+2019-08-08,49.67448043823242,50.45573043823242,49.4140625,50.45573043823242,140717.0
+2019-08-11,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-12,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-13,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-14,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-15,50.45573043823242,50.45573043823242,50.45573043823242,50.45573043823242,0.0
+2019-08-18,50.78125,50.78125,49.93489456176758,50.0,55570.0
+2019-08-19,50.13020706176758,50.390625,50.0,50.13020706176758,90557.0
+2019-08-20,50.32551956176758,50.9765625,50.32551956176758,50.45573043823242,136803.0
+2019-08-21,50.5859375,51.69270706176758,50.5859375,51.171875,449734.0
+2019-08-22,51.3671875,51.3671875,50.5859375,50.78125,398822.0
+2019-08-25,50.13020706176758,50.45573043823242,49.8046875,49.93489456176758,71192.0
+2019-08-26,50.0,50.45573043823242,49.8046875,50.32551956176758,74697.0
+2019-08-27,50.32551956176758,51.69270706176758,48.89323043823242,51.69270706176758,1176067.0
+2019-08-28,49.8046875,50.78125,49.54426956176758,49.67448043823242,374619.0
+2019-08-29,50.260414123535156,50.32551956176758,47.59114456176758,47.98176956176758,190221.0
+2019-09-01,49.15364456176758,49.15364456176758,47.20051956176758,47.33073043823242,166831.0
+2019-09-02,47.526039123535156,48.697914123535156,47.33073043823242,48.50260543823242,224348.0
+2019-09-03,48.697914123535156,48.697914123535156,47.526039123535156,47.526039123535156,156332.0
+2019-09-04,47.78645706176758,48.17708206176758,47.4609375,48.046875,314767.0
+2019-09-05,48.17708206176758,49.479164123535156,48.17708206176758,48.95833206176758,350223.0
+2019-09-08,48.89323043823242,49.15364456176758,48.17708206176758,48.17708206176758,200704.0
+2019-09-09,48.17708206176758,48.6328125,47.8515625,48.50260543823242,343325.0
+2019-09-10,48.17708206176758,48.17708206176758,46.875,47.0703125,259186.0
+2019-09-11,47.265625,47.33073043823242,45.182289123535156,45.8984375,284265.0
+2019-09-12,45.963539123535156,48.046875,45.8984375,47.135414123535156,323656.0
+2019-09-15,46.6796875,47.0703125,46.2890625,46.41926956176758,381642.0
+2019-09-16,46.80989456176758,47.20051956176758,45.963539123535156,46.354164123535156,406831.0
+2019-09-17,46.41926956176758,46.484375,45.963539123535156,46.15885543823242,455282.0
+2019-09-18,46.354164123535156,47.0703125,46.15885543823242,47.00520706176758,470920.0
+2019-09-19,47.00520706176758,47.4609375,46.875,47.0703125,375157.0
+2019-09-22,46.6796875,47.4609375,46.6796875,46.94010543823242,145939.0
+2019-09-24,47.00520706176758,47.526039123535156,46.94010543823242,47.00520706176758,176604.0
+2019-09-25,47.135414123535156,47.33073043823242,47.00520706176758,47.135414123535156,134651.0
+2019-09-26,47.20051956176758,47.39583206176758,46.744789123535156,46.80989456176758,93127.0
+2019-09-29,46.875,47.916664123535156,46.80989456176758,47.135414123535156,129374.0
+2019-09-30,47.20051956176758,47.916664123535156,47.135414123535156,47.526039123535156,169932.0
+2019-10-01,47.526039123535156,47.8515625,47.526039123535156,47.78645706176758,127652.0
+2019-10-02,47.526039123535156,48.2421875,47.526039123535156,48.11198043823242,192176.0
+2019-10-03,48.17708206176758,48.17708206176758,47.526039123535156,47.78645706176758,80564.0
+2019-10-06,47.8515625,48.17708206176758,47.8515625,48.046875,48532.0
+2019-10-07,48.046875,48.307289123535156,47.39583206176758,47.78645706176758,308496.0
+2019-10-08,48.2421875,48.2421875,47.0703125,47.78645706176758,421455.0
+2019-10-09,47.526039123535156,47.59114456176758,47.135414123535156,47.135414123535156,162848.0
+2019-10-10,46.61458206176758,46.875,46.2890625,46.41926956176758,176309.0
+2019-10-13,46.80989456176758,47.265625,46.80989456176758,47.135414123535156,134419.0
+2019-10-14,47.135414123535156,47.20051956176758,46.54948043823242,46.80989456176758,53915.0
+2019-10-15,46.80989456176758,46.80989456176758,46.41926956176758,46.41926956176758,42839.0
+2019-10-16,46.484375,46.6796875,44.98698043823242,46.61458206176758,127223.0
+2019-10-17,46.54948043823242,47.33073043823242,46.54948043823242,47.135414123535156,100313.0
+2019-10-20,47.4609375,47.8515625,46.2890625,46.61458206176758,291041.0
+2019-10-21,46.744789123535156,46.744789123535156,46.15885543823242,46.15885543823242,46024.0
+2019-10-22,46.2890625,46.484375,46.22395706176758,46.484375,47691.0
+2019-10-23,46.2890625,46.80989456176758,46.09375,46.54948043823242,64700.0
+2019-10-24,46.54948043823242,46.54948043823242,46.22395706176758,46.484375,45293.0
+2019-10-27,46.41926956176758,46.61458206176758,46.41926956176758,46.54948043823242,54617.0
+2019-10-28,46.61458206176758,47.59114456176758,46.54948043823242,46.875,298865.0
+2019-10-29,46.875,47.0703125,46.354164123535156,46.354164123535156,162782.0
+2019-10-30,46.2890625,46.54948043823242,46.22395706176758,46.54948043823242,84648.0
+2019-10-31,46.54948043823242,46.94010543823242,46.54948043823242,46.54948043823242,161063.0
+2019-11-03,46.22395706176758,46.22395706176758,45.76823043823242,45.8984375,97191.0
+2019-11-04,45.8984375,46.875,45.703125,46.875,191946.0
+2019-11-05,46.54948043823242,46.94010543823242,46.22395706176758,46.80989456176758,171179.0
+2019-11-06,46.744789123535156,46.744789123535156,45.963539123535156,46.61458206176758,143831.0
+2019-11-07,46.744789123535156,46.80989456176758,46.09375,46.22395706176758,63998.0
+2019-11-10,46.22395706176758,46.354164123535156,45.76823043823242,46.02864456176758,110407.0
+2019-11-11,46.484375,46.484375,45.83333206176758,46.22395706176758,118699.0
+2019-11-12,46.15885543823242,46.22395706176758,46.15885543823242,46.15885543823242,62356.0
+2019-11-13,46.02864456176758,46.354164123535156,45.83333206176758,46.02864456176758,62363.0
+2019-11-14,45.83333206176758,46.22395706176758,45.76823043823242,45.963539123535156,107530.0
+2019-11-17,45.83333206176758,46.02864456176758,45.76823043823242,45.963539123535156,45642.0
+2019-11-18,46.09375,46.22395706176758,45.963539123535156,46.22395706176758,78059.0
+2019-11-19,46.22395706176758,46.41926956176758,46.15885543823242,46.22395706176758,69265.0
+2019-11-20,46.22395706176758,46.484375,45.8984375,46.22395706176758,128025.0
+2019-11-21,46.22395706176758,46.41926956176758,45.8984375,46.41926956176758,64610.0
+2019-11-24,46.41926956176758,46.41926956176758,45.76823043823242,46.15885543823242,62513.0
+2019-11-25,45.76823043823242,45.76823043823242,44.010414123535156,44.921875,208339.0
+2019-11-26,44.791664123535156,44.85676956176758,43.03385543823242,43.03385543823242,254475.0
+2019-11-27,43.619789123535156,45.572914123535156,43.619789123535156,44.921875,322010.0
+2019-11-28,45.1171875,45.1171875,44.401039123535156,44.59635543823242,66679.0
+2019-12-01,44.401039123535156,45.24739456176758,44.401039123535156,45.24739456176758,57537.0
+2019-12-02,44.921875,45.24739456176758,44.921875,45.05208206176758,27061.0
+2019-12-03,45.05208206176758,45.63801956176758,44.85676956176758,44.85676956176758,96056.0
+2019-12-04,44.921875,45.572914123535156,44.921875,45.572914123535156,88373.0
+2019-12-05,45.572914123535156,45.76823043823242,45.5078125,45.703125,62931.0
+2019-12-08,46.22395706176758,46.41926956176758,45.703125,46.41926956176758,129689.0
+2019-12-09,46.54948043823242,46.875,46.02864456176758,46.09375,78074.0
+2019-12-10,46.15885543823242,46.41926956176758,45.63801956176758,45.63801956176758,24898.0
+2019-12-11,45.63801956176758,45.63801956176758,45.3125,45.44270706176758,25253.0
+2019-12-12,45.572914123535156,46.22395706176758,45.572914123535156,46.02864456176758,33552.0
+2019-12-15,45.703125,46.484375,45.703125,45.963539123535156,224383.0
+2019-12-16,46.22395706176758,46.354164123535156,45.83333206176758,45.83333206176758,72331.0
+2019-12-17,45.76823043823242,45.963539123535156,45.572914123535156,45.572914123535156,139530.0
+2019-12-18,45.572914123535156,46.2890625,45.572914123535156,46.2890625,83289.0
+2019-12-19,46.02864456176758,46.80989456176758,46.02864456176758,46.54948043823242,46365.0
+2019-12-22,46.61458206176758,46.744789123535156,46.22395706176758,46.22395706176758,75926.0
+2019-12-23,46.22395706176758,47.33073043823242,46.22395706176758,47.33073043823242,191622.0
+2019-12-24,47.33073043823242,48.17708206176758,47.33073043823242,47.39583206176758,213857.0
+2019-12-25,47.39583206176758,47.526039123535156,47.00520706176758,47.20051956176758,99420.0
+2019-12-26,47.135414123535156,47.33073043823242,46.6796875,46.744789123535156,174332.0
+2019-12-29,46.744789123535156,47.135414123535156,46.54948043823242,47.135414123535156,81507.0
+2019-12-30,47.20051956176758,47.59114456176758,46.875,47.526039123535156,210447.0
+2019-12-31,47.526039123535156,48.76301956176758,47.4609375,48.76301956176758,396363.0
+2020-01-01,48.89323043823242,48.89323043823242,48.50260543823242,48.6328125,52485.0
+2020-01-02,48.6328125,50.260414123535156,48.2421875,49.869789123535156,213593.0
+2020-01-05,49.8046875,49.8046875,48.6328125,48.6328125,137405.0
+2020-01-06,48.56770706176758,49.73958206176758,48.50260543823242,49.088539123535156,155169.0
+2020-01-07,49.21875,49.869789123535156,48.56770706176758,48.828125,109075.0
+2020-01-08,48.50260543823242,49.479164123535156,48.17708206176758,48.95833206176758,255335.0
+2020-01-09,50.0,50.13020706176758,48.828125,48.828125,198698.0
+2020-01-12,49.15364456176758,49.21875,48.76301956176758,49.21875,127478.0
+2020-01-13,49.28385543823242,50.06510543823242,49.21875,49.93489456176758,109827.0
+2020-01-14,50.0,51.10676956176758,50.0,50.260414123535156,165445.0
+2020-01-15,50.13020706176758,50.1953125,49.34895706176758,49.34895706176758,46625.0
+2020-01-16,49.54426956176758,51.10676956176758,48.95833206176758,50.78125,206020.0
+2020-01-19,51.7578125,55.338539123535156,51.7578125,53.385414123535156,550256.0
+2020-01-20,53.58073043823242,53.97135543823242,52.1484375,52.27864456176758,137149.0
+2020-01-21,52.40885543823242,53.7109375,52.08333206176758,53.385414123535156,187055.0
+2020-01-22,53.385414123535156,53.64583206176758,53.125,53.19010543823242,68989.0
+2020-01-23,53.385414123535156,53.385414123535156,52.27864456176758,52.734375,154411.0
+2020-01-26,52.734375,52.734375,52.08333206176758,52.66926956176758,165513.0
+2020-01-27,52.47395706176758,52.47395706176758,51.3671875,52.08333206176758,173219.0
+2020-01-28,52.08333206176758,52.40885543823242,51.432289123535156,52.40885543823242,255892.0
+2020-01-29,52.08333206176758,52.47395706176758,52.01823043823242,52.34375,160902.0
+2020-01-30,51.7578125,53.64583206176758,51.7578125,53.64583206176758,138177.0
+2020-02-02,53.05989456176758,54.03645706176758,52.79948043823242,54.03645706176758,136049.0
+2020-02-03,54.03645706176758,55.2734375,54.03645706176758,55.14323043823242,285800.0
+2020-02-04,55.2734375,59.1796875,55.2734375,57.03125,569674.0
+2020-02-05,57.291664123535156,58.13801956176758,57.03125,57.35676956176758,407863.0
+2020-02-06,57.421875,57.55208206176758,56.77083206176758,57.16145706176758,443678.0
+2020-02-09,55.98958206176758,56.640625,55.53385543823242,55.92448043823242,72552.0
+2020-02-10,56.31510543823242,56.31510543823242,55.338539123535156,56.18489456176758,77108.0
+2020-02-11,55.53385543823242,56.31510543823242,54.947914123535156,55.46875,123683.0
+2020-02-12,55.53385543823242,55.53385543823242,53.385414123535156,54.1015625,117577.0
+2020-02-13,54.62239456176758,54.6875,53.90625,54.03645706176758,138416.0
+2020-02-16,54.03645706176758,54.03645706176758,54.03645706176758,54.03645706176758,0.0
+2020-02-17,52.9296875,53.90625,52.734375,52.994789123535156,76334.0
+2020-02-18,53.05989456176758,53.05989456176758,52.27864456176758,52.34375,25193.0
+2020-02-19,52.66926956176758,53.776039123535156,52.66926956176758,53.385414123535156,115582.0
+2020-02-20,53.58073043823242,55.98958206176758,53.58073043823242,55.01301956176758,127025.0
+2020-02-23,55.79426956176758,55.79426956176758,54.8828125,55.53385543823242,86370.0
+2020-02-24,54.6875,56.8359375,53.7109375,55.338539123535156,278588.0
+2020-02-25,54.36198043823242,55.338539123535156,54.03645706176758,54.03645706176758,83715.0
+2020-02-26,53.64583206176758,53.64583206176758,51.69270706176758,52.5390625,570342.0
+2020-02-27,52.08333206176758,52.40885543823242,50.13020706176758,51.10676956176758,404539.0
+2020-03-01,49.479164123535156,49.8046875,47.526039123535156,49.8046875,407814.0
+2020-03-02,50.78125,52.40885543823242,50.78125,52.08333206176758,523883.0
+2020-03-03,52.734375,53.385414123535156,51.7578125,52.27864456176758,135879.0
+2020-03-04,52.27864456176758,52.27864456176758,52.27864456176758,52.27864456176758,0.0
+2020-03-05,53.25520706176758,53.90625,52.47395706176758,52.734375,67004.0
+2020-03-08,50.78125,50.9765625,48.50260543823242,50.13020706176758,815439.0
+2020-03-09,45.1171875,45.8984375,45.1171875,45.182289123535156,727793.0
+2020-03-10,49.479164123535156,49.479164123535156,45.572914123535156,47.526039123535156,2460993.0
+2020-03-11,47.8515625,47.8515625,45.24739456176758,45.37760543823242,589223.0
+2020-03-12,41.08073043823242,42.31770706176758,40.885414123535156,40.95051956176758,1499735.0
+2020-03-15,40.69010543823242,41.34114456176758,36.9140625,36.9140625,1151723.0
+2020-03-16,33.26823043823242,34.9609375,33.26823043823242,33.7890625,1853193.0
+2020-03-17,36.45833206176758,36.78385543823242,33.854164123535156,35.807289123535156,610272.0
+2020-03-18,35.61198043823242,37.369789123535156,34.50520706176758,35.48176956176758,1220086.0
+2020-03-19,35.807289123535156,38.02083206176758,34.635414123535156,38.02083206176758,1718693.0
+2020-03-22,37.23958206176758,37.95573043823242,36.1328125,36.5234375,519654.0
+2020-03-23,36.5234375,36.5234375,33.072914123535156,33.3984375,1450258.0
+2020-03-24,34.1796875,35.67708206176758,33.52864456176758,35.22135543823242,618106.0
+2020-03-25,36.06770706176758,36.71875,34.04948043823242,34.50520706176758,836731.0
+2020-03-26,35.09114456176758,35.15625,34.30989456176758,35.026039123535156,254737.0
+2020-03-29,34.70051956176758,36.1328125,34.50520706176758,35.15625,291245.0
+2020-03-30,35.48176956176758,35.87239456176758,35.026039123535156,35.3515625,355402.0
+2020-03-31,35.7421875,37.5,35.61198043823242,37.3046875,721947.0
+2020-04-01,37.43489456176758,37.82551956176758,37.04426956176758,37.760414123535156,396661.0
+2020-04-02,37.43489456176758,38.8671875,37.43489456176758,38.41145706176758,746397.0
+2020-04-05,38.99739456176758,38.99739456176758,37.82551956176758,38.4765625,1634047.0
+2020-04-06,38.41145706176758,40.16926956176758,38.28125,39.713539123535156,1453185.0
+2020-04-07,39.84375,40.29948043823242,39.713539123535156,40.234375,438170.0
+2020-04-08,40.29948043823242,40.29948043823242,39.12760543823242,39.51823043823242,601333.0
+2020-04-09,40.0390625,40.234375,39.713539123535156,39.97395706176758,953461.0
+2020-04-12,39.713539123535156,39.713539123535156,39.0625,39.2578125,184413.0
+2020-04-13,39.2578125,39.2578125,38.151039123535156,38.41145706176758,301914.0
+2020-04-14,38.73698043823242,40.29948043823242,38.73698043823242,39.453125,214127.0
+2020-04-15,39.58333206176758,40.104164123535156,39.0625,39.38801956176758,381565.0
+2020-04-16,38.73698043823242,39.0625,38.671875,38.671875,157665.0
+2020-04-19,39.0625,39.0625,38.34635543823242,38.80208206176758,253870.0
+2020-04-20,38.73698043823242,39.2578125,38.41145706176758,39.12760543823242,101323.0
+2020-04-21,38.34635543823242,39.97395706176758,38.34635543823242,39.0625,252867.0
+2020-04-22,39.0625,39.90885543823242,39.0625,39.713539123535156,332127.0
+2020-04-23,40.36458206176758,41.08073043823242,40.36458206176758,41.08073043823242,465133.0
+2020-04-26,42.70833206176758,45.182289123535156,42.70833206176758,45.182289123535156,354461.0
+2020-04-27,46.2890625,47.20051956176758,43.75,44.401039123535156,851334.0
+2020-04-28,44.46614456176758,45.37760543823242,44.3359375,44.7265625,275033.0
+2020-04-29,45.1171875,45.182289123535156,44.140625,44.27083206176758,503875.0
+2020-04-30,44.85676956176758,44.85676956176758,43.75,44.010414123535156,471969.0
+2020-05-03,42.447914123535156,42.447914123535156,39.713539123535156,40.29948043823242,493741.0
+2020-05-04,39.84375,41.34114456176758,39.6484375,40.55989456176758,844592.0
+2020-05-05,41.276039123535156,41.47135543823242,40.104164123535156,40.55989456176758,842460.0
+2020-05-06,42.109375,42.1875,40.859375,41.328125,605506.0
+2020-05-07,41.328125,41.328125,40.078125,40.703125,310850.0
+2020-05-10,40.703125,40.78125,39.921875,40.15625,336279.0
+2020-05-11,36.171875,36.71875,36.171875,36.171875,4759820.0
+2020-05-12,35.9375,36.25,35.0390625,35.234375,2471141.0
+2020-05-13,35.625,35.78125,34.6875,34.921875,1580563.0
+2020-05-14,35.234375,35.234375,34.0234375,34.0234375,1608110.0
+2020-05-17,34.453125,35.390625,34.1015625,35.3515625,2042197.0
+2020-05-18,35.9375,36.09375,35.15625,36.015625,2449624.0
+2020-05-19,36.484375,37.265625,36.2109375,37.109375,2227381.0
+2020-05-20,37.578125,37.65625,36.328125,37.03125,1260547.0
+2020-05-21,37.265625,37.34375,36.875,37.1875,1221374.0
+2020-05-31,39.21875,40.625,37.890625,40.234375,2976802.0
+2020-06-01,40.078125,40.15625,39.0625,39.609375,1274892.0
+2020-06-02,39.921875,40.15625,39.0625,39.21875,1386872.0
+2020-06-03,39.21875,39.375,38.125,38.125,1671289.0
+2020-06-04,38.046875,38.125,37.65625,37.8515625,675800.0
+2020-06-07,37.96875,39.0625,37.8125,38.828125,1345614.0
+2020-06-08,38.984375,38.984375,38.359375,38.515625,852043.0
+2020-06-09,38.4375,38.9453125,38.28125,38.9453125,652215.0
+2020-06-10,39.140625,39.921875,38.59375,39.375,2325111.0
+2020-06-11,39.140625,39.53125,38.984375,39.21875,1151970.0
+2020-06-14,39.0625,40.390625,38.90625,40.234375,1672787.0
+2020-06-15,40.234375,40.390625,39.6875,39.84375,885498.0
+2020-06-16,40.0,41.25,40.0,41.171875,1565573.0
+2020-06-17,41.328125,41.953125,40.78125,41.09375,1336026.0
+2020-06-18,41.328125,44.0625,41.171875,42.734375,3281667.0
+2020-06-21,43.359375,44.0625,42.96875,43.4375,932880.0
+2020-06-22,43.515625,43.59375,41.875,41.953125,761596.0
+2020-06-23,41.953125,42.890625,41.328125,42.8125,957661.0
+2020-06-24,42.890625,43.203125,42.734375,42.734375,551255.0
+2020-06-25,42.578125,43.90625,42.109375,43.59375,950972.0
+2020-06-28,43.75,44.453125,43.515625,43.984375,655193.0
+2020-06-29,43.90625,44.296875,43.75,43.984375,406671.0
+2020-06-30,43.59375,44.375,42.8125,42.96875,651776.0
+2020-07-01,43.125,43.75,42.96875,43.28125,552820.0
+2020-07-02,43.4375,44.765625,43.4375,44.375,856231.0
+2020-07-05,44.765625,45.234375,44.53125,45.234375,471911.0
+2020-07-06,45.3125,45.390625,44.609375,45.0,388634.0
+2020-07-07,45.0,45.0,44.296875,44.6875,477258.0
+2020-07-08,44.375,44.53125,44.140625,44.296875,301703.0
+2020-07-09,44.296875,45.78125,43.984375,45.78125,990490.0
+2020-07-12,46.09375,46.40625,45.9375,46.09375,949374.0
+2020-07-13,46.40625,46.40625,45.3125,45.546875,503975.0
+2020-07-14,45.46875,45.46875,44.53125,45.15625,449446.0
+2020-07-15,45.46875,46.25,45.390625,46.25,452596.0
+2020-07-16,46.25,46.328125,45.859375,45.859375,384994.0
+2020-07-19,46.25,46.25,45.234375,45.46875,395392.0
+2020-07-20,46.40625,46.640625,42.890625,44.765625,2775816.0
+2020-07-21,45.078125,45.46875,44.21875,44.453125,932874.0
+2020-07-22,44.765625,44.765625,44.375,44.453125,546101.0
+2020-07-23,44.53125,44.609375,44.140625,44.375,352369.0
+2020-07-26,44.21875,44.375,43.671875,43.671875,608793.0
+2020-07-27,43.671875,44.453125,43.671875,44.0625,406565.0
+2020-07-28,44.0625,44.765625,43.90625,44.53125,509601.0
+2020-08-05,44.921875,45.46875,44.84375,45.46875,611240.0
+2020-08-06,45.546875,45.546875,44.6875,45.078125,550321.0
+2020-08-09,45.234375,45.3125,45.0,45.15625,466959.0
+2020-08-10,44.296875,44.84375,44.296875,44.765625,510810.0
+2020-08-11,44.6875,45.078125,44.609375,44.84375,368409.0
+2020-08-12,44.921875,45.15625,44.84375,44.921875,379120.0
+2020-08-13,44.921875,44.921875,44.921875,44.921875,0.0
+2020-08-16,46.015625,48.28125,45.78125,47.96875,2859239.0
+2020-08-17,48.359375,50.234375,47.890625,49.6875,2651398.0
+2020-08-18,49.765625,50.78125,48.515625,50.234375,1507792.0
+2020-08-19,50.703125,50.703125,49.375,49.609375,761099.0
+2020-08-20,49.6875,50.0,49.0625,50.0,703317.0
+2020-08-23,50.703125,54.21875,50.625,53.984375,2340716.0
+2020-08-24,54.140625,55.0,53.515625,53.75,1390563.0
+2020-08-25,53.90625,55.703125,53.90625,55.15625,1164302.0
+2020-08-26,55.078125,55.78125,54.0625,55.625,760227.0
+2020-08-27,55.9375,56.171875,54.921875,55.078125,655558.0
+2020-08-30,55.546875,55.625,55.15625,55.46875,570768.0
+2020-08-31,55.625,56.09375,55.15625,55.3125,553306.0
+2020-09-01,55.3125,55.3125,53.90625,54.921875,1028596.0
+2020-09-02,54.921875,55.234375,54.453125,54.609375,685341.0
+2020-09-03,54.375,54.609375,53.90625,54.53125,826749.0
+2020-09-06,54.609375,54.609375,53.046875,53.90625,904478.0
+2020-09-07,53.90625,54.453125,53.671875,54.296875,738909.0
+2020-09-08,54.296875,55.46875,54.296875,54.453125,806722.0
+2020-09-09,53.984375,55.078125,53.90625,54.84375,1531522.0
+2020-09-10,55.0,57.65625,55.0,56.40625,3058641.0
+2020-09-13,56.796875,58.125,56.796875,57.5,1333148.0
+2020-09-14,57.734375,57.734375,55.3125,56.484375,1188112.0
+2020-09-15,56.5625,57.65625,55.859375,56.40625,1227813.0
+2020-09-16,56.40625,56.484375,54.765625,54.765625,828231.0
+2020-09-17,54.296875,54.6875,53.515625,54.6875,464984.0
+2020-09-20,55.390625,55.46875,54.609375,55.390625,668753.0
+2020-09-21,55.390625,55.46875,54.53125,54.53125,533888.0
+2020-09-22,54.375,54.6875,54.0625,54.53125,219452.0
+2020-09-24,54.296875,55.46875,54.0625,54.921875,459875.0
+2020-09-27,54.921875,55.0,54.453125,54.84375,522003.0
+2020-09-28,54.921875,55.0,54.53125,54.609375,498342.0
+2020-09-29,55.0,55.0,53.75,53.90625,647105.0
+2020-09-30,53.90625,54.609375,53.515625,54.453125,339027.0
+2020-10-01,54.609375,55.625,54.296875,55.390625,1117351.0
+2020-10-04,55.078125,56.328125,55.078125,55.3125,713985.0
+2020-10-05,55.3125,56.25,54.296875,56.25,627790.0
+2020-10-06,56.328125,57.265625,55.78125,56.171875,984454.0
+2020-10-07,56.484375,56.484375,55.546875,55.78125,391531.0
+2020-10-08,55.859375,56.09375,55.703125,55.859375,400432.0
+2020-10-11,58.359375,59.375,57.421875,57.8125,1766001.0
+2020-10-12,58.28125,58.28125,57.421875,57.578125,596480.0
+2020-10-13,57.578125,58.59375,57.5,57.65625,604189.0
+2020-10-14,57.578125,58.28125,57.578125,58.28125,341365.0
+2020-10-15,58.515625,58.515625,57.734375,58.046875,440853.0
+2020-10-18,57.96875,58.59375,57.65625,58.515625,364771.0
+2020-10-19,58.515625,59.921875,58.046875,59.609375,889639.0
+2020-10-20,60.0,61.71875,59.21875,60.15625,890421.0
+2020-10-21,60.546875,62.03125,60.546875,60.9375,526931.0
+2020-10-22,60.9375,60.9375,60.15625,60.46875,232445.0
+2020-10-25,60.9375,60.9375,55.546875,56.25,280705.0
+2020-10-26,56.640625,59.609375,56.40625,58.59375,1138737.0
+2020-10-27,58.90625,61.171875,57.96875,61.09375,602240.0
+2020-10-28,61.328125,62.109375,60.9375,61.25,349656.0
+2020-10-29,60.15625,60.15625,59.21875,60.0,241473.0
+2020-11-01,59.375,59.375,58.59375,59.0625,197542.0
+2020-11-02,58.515625,61.71875,58.203125,60.15625,288270.0
+2020-11-03,60.859375,61.484375,60.15625,60.15625,213870.0
+2020-11-04,60.78125,62.34375,60.78125,61.71875,368865.0
+2020-11-05,61.71875,62.1875,59.765625,59.921875,320657.0
+2020-11-08,59.53125,60.9375,59.53125,60.703125,162330.0
+2020-11-09,61.5625,61.5625,60.625,61.015625,246022.0
+2020-11-10,61.328125,61.328125,60.546875,60.9375,402467.0
+2020-11-11,60.9375,61.25,60.703125,61.25,110940.0
+2020-11-12,61.328125,61.328125,60.859375,61.171875,165537.0
+2020-11-15,61.328125,61.5625,60.859375,61.40625,217913.0
+2020-11-16,61.5625,66.25,61.328125,63.828125,793415.0
+2020-11-17,66.171875,66.171875,64.140625,64.21875,234915.0
+2020-11-18,64.21875,64.6875,63.4375,64.375,203284.0
+2020-11-19,65.46875,65.46875,64.453125,64.6875,270201.0
+2020-11-22,65.625,65.625,64.453125,64.84375,308933.0
+2020-11-23,64.84375,64.84375,63.359375,64.0625,264629.0
+2020-11-24,64.609375,64.609375,63.515625,63.671875,123256.0
+2020-11-25,63.90625,63.90625,62.578125,62.578125,149992.0
+2020-11-26,62.5,63.046875,62.03125,62.65625,362444.0
+2020-11-29,62.734375,63.75,62.734375,63.203125,182241.0
+2020-11-30,63.203125,63.59375,62.5,62.5,317048.0
+2020-12-01,62.5,63.28125,62.5,62.734375,211416.0
+2020-12-02,62.734375,63.046875,62.421875,62.5,275571.0
+2020-12-03,62.5,62.5,61.875,62.421875,206296.0
+2020-12-06,62.34375,62.5,60.9375,60.9375,88453.0
+2020-12-07,60.9375,62.109375,60.9375,61.640625,159118.0
+2020-12-08,62.265625,62.265625,61.09375,61.25,76559.0
+2020-12-09,61.40625,61.796875,61.09375,61.5625,144636.0
+2020-12-10,61.484375,61.71875,60.9375,60.9375,163568.0
+2020-12-13,60.9375,61.25,60.9375,61.09375,44887.0
+2020-12-14,61.640625,64.921875,61.640625,64.0625,1015275.0
+2020-12-15,64.296875,66.171875,64.0625,65.390625,1213925.0
+2020-12-16,65.390625,66.796875,64.53125,65.625,624677.0
+2020-12-17,65.625,65.78125,64.375,64.765625,328392.0
+2020-12-20,64.84375,65.15625,64.0625,64.296875,200840.0
+2020-12-21,63.671875,63.90625,62.5,63.28125,370147.0
+2020-12-22,63.90625,65.234375,63.75,64.453125,340081.0
+2020-12-23,64.53125,65.3125,64.453125,64.453125,233319.0
+2020-12-24,64.453125,64.921875,64.140625,64.84375,189666.0
+2020-12-27,64.84375,66.015625,64.84375,65.3125,203176.0
+2020-12-28,65.546875,68.75,65.3125,68.75,609089.0
+2020-12-29,68.75,70.546875,67.96875,70.0,477570.0
+2020-12-30,69.53125,69.53125,68.046875,68.359375,253459.0
+2020-12-31,68.046875,68.125,67.578125,67.578125,83162.0
+2021-01-03,67.5,67.5,65.78125,66.40625,144061.0
+2021-01-04,66.40625,68.515625,66.171875,68.515625,378013.0
+2021-01-05,68.671875,68.984375,67.96875,68.125,229562.0
+2021-01-06,68.046875,68.984375,68.046875,68.515625,266544.0
+2021-01-07,68.671875,68.671875,67.96875,68.671875,146490.0
+2021-01-10,70.703125,75.0,70.703125,72.5,1196940.0
+2021-01-11,72.5,73.125,71.40625,71.953125,322479.0
+2021-01-12,72.34375,73.046875,72.03125,73.046875,229496.0
+2021-01-13,73.28125,73.4375,72.5,72.734375,204463.0
+2021-01-14,73.359375,73.515625,72.421875,72.96875,120803.0
+2021-01-17,72.65625,72.8125,71.640625,71.71875,148857.0
+2021-01-18,71.71875,72.65625,70.78125,71.875,386081.0
+2021-01-19,71.875,72.96875,71.875,71.875,769007.0
+2021-01-20,71.640625,71.875,71.25,71.875,553866.0
+2021-01-21,71.953125,72.8125,71.953125,72.03125,153733.0
+2021-01-24,72.109375,72.5,71.796875,71.875,128069.0
+2021-01-25,72.34375,72.578125,71.5625,72.578125,203023.0
+2021-01-26,72.8125,72.8125,72.109375,72.5,287031.0
+2021-01-27,72.5,72.890625,72.265625,72.890625,135384.0
+2021-01-28,71.953125,73.828125,71.953125,73.359375,360211.0
+2021-01-31,73.046875,74.453125,72.578125,72.65625,220920.0
+2021-02-01,72.578125,73.203125,72.1875,72.65625,131157.0
+2021-02-02,72.265625,72.890625,71.875,72.109375,155461.0
+2021-02-03,71.875,72.265625,71.09375,71.328125,203431.0
+2021-02-04,68.75,71.875,68.75,71.5625,216066.0
+2021-02-07,71.5625,71.953125,71.25,71.40625,113555.0
+2021-02-08,71.484375,71.875,71.09375,71.640625,362881.0
+2021-02-09,71.71875,73.046875,71.640625,72.96875,375480.0
+2021-02-10,73.046875,73.203125,72.03125,72.5,353884.0
+2021-02-11,72.5,72.65625,72.109375,72.265625,155237.0
+2021-02-14,72.34375,72.96875,72.1875,72.65625,233838.0
+2021-02-15,72.96875,74.84375,72.5,72.5,288851.0
+2021-02-16,73.359375,73.359375,72.109375,72.65625,180930.0
+2021-02-17,72.578125,73.4375,72.1875,73.4375,204933.0
+2021-02-18,73.4375,76.25,73.28125,75.0,492817.0
+2021-02-21,77.34375,77.34375,75.46875,75.546875,225068.0
+2021-02-22,76.875,76.875,75.0,75.78125,347215.0
+2021-02-23,76.171875,76.328125,75.390625,75.390625,201646.0
+2021-02-24,75.3125,75.3125,73.828125,74.84375,237006.0
+2021-02-25,74.609375,75.0,73.75,73.828125,322082.0
+2021-02-28,73.4375,74.6875,73.046875,73.515625,181610.0
+2021-03-01,73.359375,74.140625,73.28125,74.140625,76942.0
+2021-03-02,73.671875,75.234375,73.671875,74.609375,343329.0
+2021-03-03,74.609375,76.796875,74.453125,76.796875,678979.0
+2021-03-04,76.796875,77.34375,76.171875,77.34375,536366.0
+2021-03-07,77.34375,79.375,77.1875,77.1875,240678.0
+2021-03-08,77.96875,78.28125,76.484375,78.046875,287621.0
+2021-03-09,78.046875,78.046875,76.25,77.03125,359781.0
+2021-03-10,77.03125,77.34375,76.171875,76.953125,306771.0
+2021-03-11,76.640625,76.640625,75.625,76.484375,182704.0
+2021-03-14,75.859375,76.171875,75.78125,76.09375,93189.0
+2021-03-15,76.09375,76.953125,75.46875,76.5625,76688.0
+2021-03-16,76.875,76.875,74.296875,75.3125,291493.0
+2021-03-17,75.3125,75.390625,74.21875,75.390625,73267.0
+2021-03-18,75.78125,77.1875,75.0,76.40625,218444.0
+2021-03-21,76.484375,76.484375,75.390625,76.09375,71360.0
+2021-03-22,76.171875,83.59375,75.9375,78.59375,2121050.0
+2021-03-23,78.75,81.25,77.265625,79.6875,743987.0
+2021-03-24,78.28125,83.4375,78.28125,81.71875,744581.0
+2021-03-25,82.03125,82.96875,80.3125,80.46875,354064.0
+2021-03-28,79.21875,79.6875,78.59375,79.375,116852.0
+2021-03-29,79.21875,80.15625,78.90625,80.15625,127358.0
+2021-03-30,80.625,83.59375,80.46875,82.5,388122.0
+2021-03-31,82.8125,83.59375,82.03125,82.03125,268913.0
+2021-04-01,82.03125,83.75,81.09375,83.75,213340.0
+2021-04-04,84.375,88.28125,84.21875,86.71875,336975.0
+2021-04-05,86.71875,89.6875,86.09375,87.34375,283001.0
+2021-04-06,87.5,89.84375,87.5,88.90625,174192.0
+2021-04-07,88.90625,88.90625,88.90625,88.90625,0.0
+2021-04-08,90.78125,91.25,89.21875,89.53125,193812.0
+2021-04-11,89.53125,89.53125,89.53125,89.53125,0.0
+2021-04-12,93.75,93.90625,90.625,92.8125,478529.0
+2021-04-13,93.75,93.75,89.375,89.375,382205.0
+2021-04-14,88.75,90.15625,88.28125,88.90625,237638.0
+2021-04-15,89.6875,90.9375,88.28125,90.0,211452.0
+2021-04-18,90.15625,90.46875,89.375,90.0,166133.0
+2021-04-19,90.0,91.09375,89.6875,91.09375,74065.0
+2021-04-20,91.09375,93.125,90.9375,92.96875,168972.0
+2021-04-21,93.28125,94.21875,92.34375,93.125,136284.0
+2021-04-22,92.96875,96.875,91.40625,94.53125,339448.0
+2021-04-25,96.71875,97.65625,94.84375,95.9375,175882.0
+2021-04-26,95.9375,96.5625,95.46875,96.25,89181.0
+2021-04-27,96.40625,96.40625,94.21875,95.78125,94018.0
+2021-04-28,95.9375,96.09375,95.0,95.3125,80720.0
+2021-04-29,95.3125,95.3125,93.75,94.375,120584.0
+2021-05-02,93.75,94.53125,93.4375,93.59375,53031.0
+2021-05-03,93.4375,93.59375,91.71875,92.8125,162195.0
+2021-05-04,92.34375,92.34375,89.53125,90.46875,461269.0
+2021-05-05,91.25,91.25,89.0625,89.0625,84094.0
+2021-05-06,89.375,91.09375,87.65625,88.28125,371212.0
+2021-05-09,88.90625,91.5625,88.4375,90.3125,207618.0
+2021-05-10,91.5625,92.65625,91.09375,91.875,190997.0
+2021-05-17,92.65625,92.65625,91.09375,92.03125,141226.0
+2021-05-18,92.5,92.5,90.15625,90.46875,231143.0
+2021-05-19,90.625,91.09375,88.59375,89.53125,234132.0
+2021-05-20,90.46875,90.625,88.28125,89.6875,176334.0
+2021-05-23,89.6875,90.46875,89.53125,89.6875,215784.0
+2021-05-24,89.6875,90.625,89.53125,90.3125,168835.0
+2021-05-25,91.40625,94.375,89.84375,94.375,569749.0
+2021-05-26,94.53125,95.15625,93.59375,94.84375,183997.0
+2021-05-27,95.0,95.0,93.4375,94.84375,104012.0
+2021-05-30,94.84375,95.3125,93.75,94.84375,192496.0
+2021-05-31,94.84375,95.3125,93.28125,94.84375,156791.0
+2021-06-01,94.84375,97.65625,94.375,96.40625,238804.0
+2021-06-02,96.40625,97.34375,95.78125,96.09375,221132.0
+2021-06-03,96.09375,97.5,95.3125,97.03125,176213.0
+2021-06-06,97.1875,97.1875,95.0,95.625,144108.0
+2021-06-07,95.3125,96.25,94.84375,94.84375,126792.0
+2021-06-08,94.84375,95.625,93.75,93.90625,172967.0
+2021-06-09,94.6875,95.46875,94.21875,95.3125,237126.0
+2021-06-10,95.46875,104.21875,95.46875,99.375,847297.0
+2021-06-13,100.78125,101.71875,100.46875,100.9375,190671.0
+2021-06-14,101.40625,106.25,100.9375,103.75,599248.0
+2021-06-15,104.6875,106.09375,102.03125,103.125,188111.0
+2021-06-16,103.28125,106.09375,103.28125,105.15625,141249.0
+2021-06-17,105.15625,108.4375,105.15625,107.65625,608549.0
+2021-06-20,107.65625,107.8125,105.15625,105.15625,216855.0
+2021-06-21,107.03125,107.03125,103.28125,104.375,123910.0
+2021-06-22,103.59375,105.625,103.59375,103.59375,112677.0
+2021-06-23,104.21875,104.84375,103.125,103.59375,153740.0
+2021-06-24,103.4375,104.6875,103.4375,104.53125,170421.0
+2021-06-27,104.53125,104.53125,104.53125,104.53125,0.0
+2021-06-28,105.46875,107.03125,104.6875,106.09375,314772.0
+2021-06-29,105.9375,105.9375,104.53125,105.46875,103452.0
+2021-06-30,104.6875,105.15625,102.5,103.90625,108980.0
+2021-07-01,104.6875,104.6875,102.03125,102.03125,193580.0
+2021-07-04,102.1875,102.96875,101.5625,102.65625,188732.0
+2021-07-05,102.65625,103.125,100.46875,101.25,256445.0
+2021-07-06,101.25,101.25,99.84375,100.3125,106019.0
+2021-07-07,100.78125,103.28125,100.0,102.03125,218058.0
+2021-07-08,101.5625,102.65625,100.3125,101.5625,277760.0
+2021-07-11,101.71875,103.28125,98.4375,100.78125,531166.0
+2021-07-12,103.125,104.53125,101.5625,103.125,598274.0
+2021-07-13,101.5625,105.15625,100.9375,104.6875,321775.0
+2021-07-14,105.46875,105.9375,105.0,105.46875,342073.0
+2021-07-15,105.78125,106.25,104.6875,105.46875,370584.0
+2021-07-25,103.125,105.3125,102.96875,104.6875,150114.0
+2021-07-26,104.6875,105.625,104.6875,105.3125,151781.0
+2021-07-27,104.6875,105.625,102.5,102.5,145662.0
+2021-07-28,103.125,106.40625,103.125,105.46875,205884.0
+2021-07-29,105.3125,105.9375,104.84375,105.78125,109429.0
+2021-08-01,106.09375,106.09375,105.0,105.78125,118842.0
+2021-08-02,105.78125,105.9375,105.15625,105.15625,117994.0
+2021-08-03,106.09375,106.09375,104.6875,104.6875,138675.0
+2021-08-04,105.15625,105.46875,104.53125,104.6875,58991.0
+2021-08-05,105.15625,105.625,103.90625,105.46875,178548.0
+2021-08-08,105.625,105.625,105.0,105.3125,98352.0
+2021-08-09,104.6875,105.3125,104.53125,105.3125,133941.0
+2021-08-10,105.3125,105.3125,102.8125,104.21875,223055.0
+2021-08-11,103.90625,104.84375,103.125,104.0625,141258.0
+2021-08-12,104.53125,104.6875,103.59375,104.0625,286049.0
+2021-08-15,103.75,104.84375,103.75,103.90625,93383.0
+2021-08-16,104.0625,105.46875,104.0625,104.6875,234118.0
+2021-08-17,104.0625,105.15625,103.125,104.6875,125858.0
+2021-08-18,103.90625,105.0,103.90625,105.0,70229.0
+2021-08-19,103.90625,105.15625,103.90625,103.90625,107604.0
+2021-08-22,105.15625,105.15625,101.71875,102.8125,79681.0
+2021-08-23,103.59375,104.53125,102.96875,103.125,234903.0
+2021-08-24,104.0625,104.21875,101.5625,101.5625,201369.0
+2021-08-25,101.875,104.6875,101.875,103.125,229160.0
+2021-08-26,105.3125,105.625,102.34375,102.5,259019.0
+2021-08-29,102.96875,107.03125,102.96875,106.71875,271868.0
+2021-08-30,107.03125,112.8125,106.5625,112.65625,611733.0
+2021-08-31,112.5,113.125,110.46875,111.71875,259298.0
+2021-09-01,111.25,112.34375,110.9375,111.09375,218478.0
+2021-09-02,111.09375,112.8125,110.15625,112.8125,141973.0
+2021-09-05,113.28125,113.4375,110.9375,111.25,131854.0
+2021-09-06,111.25,112.34375,110.9375,110.9375,158255.0
+2021-09-07,111.71875,111.71875,108.90625,109.21875,150091.0
+2021-09-08,110.78125,111.875,110.0,110.9375,458648.0
+2021-09-09,111.71875,113.90625,110.3125,113.4375,486008.0
+2021-09-12,114.21875,114.375,113.125,114.0625,275187.0
+2021-09-13,114.375,114.375,112.65625,113.4375,280259.0
+2021-09-14,113.28125,115.46875,112.5,115.15625,292171.0
+2021-09-15,115.15625,115.625,113.75,114.375,282650.0
+2021-09-16,114.6875,117.03125,114.0625,114.375,721792.0
+2021-09-19,114.53125,115.9375,113.28125,114.0625,136212.0
+2021-09-20,114.0625,114.0625,112.5,112.8125,130435.0
+2021-09-21,112.03125,114.53125,111.875,112.1875,195517.0
+2021-09-22,112.1875,114.53125,112.1875,112.1875,169245.0
+2021-09-26,112.8125,114.53125,112.5,112.96875,136363.0
+2021-09-27,114.21875,114.375,112.96875,114.21875,166940.0
+2021-09-28,113.4375,113.59375,112.5,112.5,113256.0
+2021-09-29,113.28125,113.28125,110.78125,111.09375,281955.0
+2021-09-30,110.15625,112.1875,110.15625,111.40625,173176.0
+2021-10-03,111.40625,111.40625,110.3125,111.25,51660.0
+2021-10-04,111.25,114.375,110.9375,113.4375,212995.0
+2021-10-05,113.28125,113.4375,110.15625,111.875,185114.0
+2021-10-06,111.875,111.875,109.21875,109.53125,208263.0
+2021-10-07,109.375,110.9375,108.28125,108.59375,255855.0
+2021-10-10,109.375,110.15625,107.5,109.84375,132728.0
+2021-10-11,109.84375,109.84375,109.84375,109.84375,0.0
+2021-10-12,111.25,111.25,105.78125,107.03125,326760.0
+2021-10-13,107.1875,111.5625,106.875,109.0625,315454.0
+2021-10-14,110.78125,110.78125,109.21875,109.84375,218251.0
+2021-10-17,109.21875,110.3125,109.0625,110.0,203144.0
+2021-10-18,110.0,110.9375,109.375,110.625,64093.0
+2021-10-19,111.5625,113.125,110.625,111.5625,275267.0
+2021-10-20,111.25,111.875,110.625,111.5625,91051.0
+2021-10-21,110.9375,112.8125,110.9375,111.875,129724.0
+2021-10-24,112.34375,112.5,111.40625,111.40625,60184.0
+2021-10-25,111.25,111.40625,109.375,109.53125,147203.0
+2021-10-26,109.53125,110.9375,109.375,109.6875,134608.0
+2021-10-27,109.84375,110.625,109.375,109.375,85111.0
+2021-10-28,109.375,110.3125,109.375,110.0,70447.0
+2021-10-31,110.0,110.0,109.21875,109.53125,52300.0
+2021-11-01,110.9375,110.9375,108.28125,108.28125,80620.0
+2021-11-02,108.28125,109.375,107.65625,109.375,121683.0
+2021-11-03,108.59375,110.9375,108.59375,110.625,218412.0
+2021-11-04,110.625,111.71875,110.46875,111.71875,140337.0
+2021-11-07,112.34375,112.34375,110.625,110.625,49123.0
+2021-11-08,110.625,111.09375,109.6875,110.9375,115169.0
+2021-11-09,110.9375,111.09375,109.6875,110.9375,116442.0
+2021-11-10,111.40625,113.125,111.40625,113.125,204426.0
+2021-11-11,113.28125,113.4375,110.625,110.625,163788.0
+2021-11-14,111.09375,111.875,109.84375,111.40625,170147.0
+2021-11-15,111.40625,111.40625,109.6875,110.9375,261639.0
+2021-11-16,110.625,111.09375,110.46875,110.9375,95528.0
+2021-11-17,110.78125,110.9375,110.15625,110.46875,75845.0
+2021-11-18,110.46875,110.46875,110.46875,110.46875,0.0
+2021-11-21,108.59375,108.59375,104.84375,106.71875,245603.0
+2021-11-22,106.875,107.03125,103.4375,103.90625,181283.0
+2021-11-23,102.5,105.46875,102.5,105.46875,277685.0
+2021-11-24,108.59375,108.59375,105.0,105.46875,58796.0
+2021-11-25,106.25,107.1875,103.4375,104.53125,244862.0
+2021-11-28,104.53125,104.53125,104.53125,104.53125,0.0
+2021-11-29,101.71875,103.75,98.75,99.375,202795.0
+2021-11-30,99.53125,99.84375,96.09375,98.4375,434711.0
+2021-12-01,100.0,102.1875,96.875,101.5625,175048.0
+2021-12-02,102.1875,103.90625,100.3125,103.59375,96304.0
+2021-12-05,106.71875,106.71875,103.90625,105.625,145214.0
+2021-12-06,105.625,105.625,101.5625,102.03125,216227.0
+2021-12-07,102.1875,103.59375,102.1875,103.4375,151203.0
+2021-12-08,103.4375,104.84375,102.34375,103.90625,94282.0
+2021-12-09,103.90625,104.375,101.5625,102.65625,105239.0
+2021-12-12,102.8125,103.59375,102.03125,102.65625,38809.0
+2021-12-13,103.125,103.125,100.46875,100.46875,204569.0
+2021-12-14,100.78125,103.28125,100.78125,102.8125,320631.0
+2021-12-15,103.28125,105.46875,103.125,105.0,142366.0
+2021-12-16,105.46875,108.75,105.15625,106.25,322131.0
+2021-12-19,106.40625,106.40625,103.59375,103.90625,107118.0
+2021-12-20,103.125,103.59375,101.09375,102.03125,186338.0
+2021-12-21,102.03125,103.125,101.5625,101.71875,125057.0
+2021-12-22,102.03125,104.21875,102.03125,102.5,132326.0
+2021-12-23,102.5,103.125,101.5625,102.96875,64248.0
+2021-12-26,102.96875,102.96875,101.40625,101.5625,51284.0
+2021-12-27,101.40625,102.8125,100.625,102.8125,55185.0
+2021-12-28,103.125,104.6875,102.5,104.375,179950.0
+2021-12-29,104.53125,106.875,104.375,105.0,232952.0
+2021-12-30,105.0,106.71875,104.84375,105.78125,101995.0
+2022-01-02,105.625,111.71875,105.625,110.78125,247586.0
+2022-01-03,110.78125,112.96875,108.125,108.90625,188401.0
+2022-01-04,109.0625,110.15625,108.28125,109.375,98095.0
+2022-01-05,109.375,110.625,107.8125,110.625,116615.0
+2022-01-06,110.3125,112.5,109.375,111.71875,190252.0
+2022-01-09,111.71875,115.15625,111.71875,113.59375,159356.0
+2022-01-10,114.53125,115.625,112.34375,113.125,333647.0
+2022-01-11,112.65625,112.65625,109.53125,110.625,268593.0
+2022-01-12,110.78125,111.71875,110.15625,110.9375,175087.0
+2022-01-13,111.5625,112.34375,110.15625,111.25,254543.0
+2022-01-16,111.25,112.03125,109.21875,110.15625,182030.0
+2022-01-17,110.15625,110.3125,109.21875,110.15625,137400.0
+2022-01-18,110.3125,110.625,109.21875,110.0,105921.0
+2022-01-19,109.53125,109.6875,108.4375,108.59375,167476.0
+2022-01-20,108.59375,109.84375,107.8125,108.75,182867.0
+2022-01-23,108.75,108.75,107.1875,107.1875,113304.0
+2022-01-24,107.1875,107.5,106.71875,107.5,116359.0
+2022-01-25,107.03125,107.03125,105.9375,106.09375,238695.0
+2022-01-26,106.09375,106.09375,106.09375,106.09375,0.0
+2022-01-27,106.09375,106.09375,106.09375,106.09375,0.0
+2022-01-30,107.65625,108.75,107.5,108.75,213104.0
+2022-01-31,108.75,109.6875,108.75,108.90625,231335.0
+2022-02-01,108.90625,109.375,107.1875,108.90625,108636.0
+2022-02-02,107.5,110.0,106.5625,106.5625,403072.0
+2022-02-03,106.875,107.03125,105.46875,105.9375,146988.0
+2022-02-06,106.25,106.40625,105.15625,105.3125,196216.0
+2022-02-07,105.46875,105.9375,103.4375,104.6875,277399.0
+2022-02-08,104.6875,105.3125,103.4375,103.90625,191393.0
+2022-02-09,104.6875,105.15625,103.28125,103.90625,166136.0
+2022-02-10,104.0625,104.0625,102.34375,103.28125,338400.0
+2022-02-13,102.96875,102.96875,98.28125,102.34375,323575.0
+2022-02-14,101.71875,102.8125,100.78125,101.5625,489620.0
+2022-02-15,101.40625,101.875,100.625,101.40625,602777.0
+2022-02-16,101.71875,102.34375,101.09375,101.5625,518581.0
+2022-02-17,102.1875,102.1875,100.78125,101.5625,205008.0
+2022-02-20,100.46875,101.5625,98.4375,99.21875,274309.0
+2022-02-21,100.0,100.15625,98.75,99.21875,426327.0
+2022-02-23,99.21875,102.34375,99.21875,102.1875,755968.0
+2022-02-24,101.5625,101.5625,98.75,98.90625,398438.0
+2022-02-27,100.3125,100.625,99.6875,100.0,186739.0
+2022-02-28,100.0,101.5625,99.6875,101.5625,146172.0
+2022-03-01,101.5625,103.4375,100.78125,101.5625,397102.0
+2022-03-02,103.4375,103.90625,102.03125,103.90625,420892.0
+2022-03-03,104.53125,104.6875,102.34375,104.21875,288015.0
+2022-03-06,107.8125,107.8125,104.6875,105.46875,440240.0
+2022-03-07,105.46875,105.46875,101.875,102.65625,319617.0
+2022-03-08,103.90625,105.78125,103.125,103.90625,414214.0
+2022-03-09,103.90625,105.0,103.59375,104.0625,206088.0
+2022-03-10,103.90625,103.90625,102.5,102.96875,250036.0
+2022-03-13,102.96875,103.90625,102.34375,102.34375,195951.0
+2022-03-14,103.75,103.75,100.78125,100.78125,143194.0
+2022-03-15,101.5625,102.34375,100.625,101.25,172070.0
+2022-03-16,101.25,102.03125,101.25,101.71875,194622.0
+2022-03-17,101.71875,102.65625,100.9375,101.5625,614383.0
+2022-03-20,102.96875,103.59375,101.5625,102.8125,85779.0
+2022-03-21,102.5,102.96875,100.625,101.09375,219685.0
+2022-03-22,101.25,101.875,100.9375,101.5625,118310.0
+2022-03-23,101.5625,102.03125,100.78125,100.78125,357666.0
+2022-03-24,101.71875,101.71875,99.375,100.0,296800.0
+2022-03-27,100.78125,100.78125,99.84375,100.625,160494.0
+2022-03-28,100.46875,101.09375,99.84375,100.78125,214384.0
+2022-03-29,101.25,103.125,100.3125,102.96875,373920.0
+2022-03-30,103.125,103.125,101.40625,101.71875,206946.0
+2022-03-31,101.71875,105.15625,101.71875,103.90625,625256.0
+2022-04-03,103.90625,105.9375,102.65625,105.0,157296.0
+2022-04-04,105.0,105.0,105.0,105.0,0.0
+2022-04-05,105.0,107.1875,104.0625,105.9375,372922.0
+2022-04-06,106.25,108.125,104.84375,105.9375,555772.0
+2022-04-07,105.9375,106.40625,103.90625,105.46875,137697.0
+2022-04-10,105.46875,108.4375,105.46875,107.8125,432048.0
+2022-04-11,108.59375,110.9375,107.34375,108.125,655682.0
+2022-04-12,107.96875,107.96875,106.40625,107.03125,238268.0
+2022-04-13,107.03125,108.28125,106.5625,106.875,158945.0
+2022-04-14,107.03125,107.65625,106.09375,107.03125,187754.0
+2022-04-17,105.3125,105.9375,104.6875,105.0,155680.0
+2022-04-18,103.90625,104.84375,103.90625,104.375,118967.0
+2022-04-19,104.375,105.625,103.59375,105.0,144867.0
+2022-04-20,104.84375,105.46875,103.4375,104.21875,123636.0
+2022-04-21,104.6875,105.46875,103.28125,105.3125,115859.0
+2022-04-24,103.90625,105.9375,103.28125,103.90625,99312.0
+2022-04-25,104.6875,104.6875,101.5625,103.75,189763.0
+2022-04-26,102.96875,103.125,101.40625,103.125,276040.0
+2022-04-27,103.125,103.125,100.625,100.78125,384382.0
+2022-04-28,101.71875,102.03125,100.46875,100.46875,332122.0
+2022-05-08,100.625,100.625,98.4375,99.0625,247164.0
+2022-05-09,99.0625,100.0,98.28125,100.0,358905.0
+2022-05-10,100.0,100.0,97.5,98.59375,277313.0
+2022-05-11,99.375,99.375,95.46875,96.09375,249239.0
+2022-05-12,96.09375,96.25,90.78125,90.9375,771674.0
+2022-05-15,92.03125,94.6875,90.9375,94.375,181980.0
+2022-05-16,94.53125,94.53125,91.71875,92.8125,214475.0
+2022-05-17,92.8125,94.0625,91.5625,93.125,263339.0
+2022-05-18,93.125,93.125,93.125,93.125,0.0
+2022-05-19,90.15625,92.96875,90.15625,92.96875,335097.0
+2022-05-22,92.96875,93.4375,91.71875,91.71875,119407.0
+2022-05-23,93.28125,95.3125,92.1875,92.8125,4164414.0
+2022-05-24,92.96875,92.96875,91.71875,92.1875,257689.0
+2022-05-25,92.1875,92.65625,91.71875,92.1875,225971.0
+2022-05-26,92.1875,92.34375,91.40625,92.34375,111741.0
+2022-05-29,93.75,93.90625,92.03125,93.59375,141338.0
+2022-05-30,93.90625,94.0625,91.40625,91.40625,372527.0
+2022-05-31,92.03125,92.03125,90.3125,90.3125,280404.0
+2022-06-01,91.25,91.71875,90.78125,91.5625,102028.0
+2022-06-02,91.09375,92.03125,90.625,92.03125,92792.0
+2022-06-05,92.03125,92.8125,90.9375,92.03125,68197.0
+2022-06-06,92.65625,92.96875,92.1875,92.1875,92177.0
+2022-06-07,91.71875,92.65625,90.46875,91.71875,111411.0
+2022-06-08,91.71875,91.71875,90.78125,91.09375,96217.0
+2022-06-09,90.9375,91.09375,90.15625,90.9375,117345.0
+2022-06-12,90.0,91.40625,89.0625,90.625,127987.0
+2022-06-13,90.15625,90.15625,85.0,87.65625,1629158.0
+2022-06-14,88.28125,88.4375,84.375,87.5,233166.0
+2022-06-15,87.34375,91.5625,87.34375,88.4375,165271.0
+2022-06-16,89.84375,91.25,89.21875,90.15625,133381.0
+2022-06-19,87.5,90.625,84.53125,87.5,201223.0
+2022-06-20,88.59375,89.84375,88.28125,88.28125,37410.0
+2022-06-21,88.75,91.40625,88.75,91.40625,295678.0
+2022-06-22,91.25,91.25,87.5,89.375,992093.0
+2022-06-23,88.28125,88.75,87.5,88.59375,67283.0
+2022-06-26,89.21875,89.84375,88.90625,89.6875,84384.0
+2022-06-27,89.6875,90.0,88.4375,88.4375,65501.0
+2022-06-28,87.65625,89.0625,87.65625,89.0625,77016.0
+2022-06-29,88.75,90.15625,88.59375,90.15625,108455.0
+2022-06-30,90.15625,90.3125,88.4375,88.4375,45945.0
+2022-07-03,88.90625,89.84375,88.75,88.75,42022.0
+2022-07-04,88.4375,88.59375,85.9375,86.09375,154588.0
+2022-07-05,86.875,86.875,85.9375,85.9375,58886.0
+2022-07-06,85.15625,85.9375,84.84375,85.0,64943.0
+2022-07-13,85.15625,87.96875,85.15625,86.25,149057.0
+2022-07-14,86.25,86.25,82.8125,83.125,193507.0
+2022-07-17,85.15625,85.15625,82.96875,82.96875,128151.0
+2022-07-18,88.125,88.28125,85.0,87.5,424651.0
+2022-07-19,87.34375,89.21875,87.1875,88.75,221063.0
+2022-07-20,89.0625,89.84375,88.28125,89.0625,252919.0
+2022-07-21,89.21875,92.8125,89.0625,91.5625,307494.0
+2022-07-24,92.34375,92.34375,90.3125,91.5625,453692.0
+2022-07-25,91.40625,91.71875,90.46875,91.40625,341995.0
+2022-07-26,91.25,92.03125,90.9375,91.5625,350456.0
+2022-07-27,91.09375,91.71875,90.625,91.5625,210912.0
+2022-07-28,92.03125,93.28125,91.5625,92.8125,917457.0
+2022-07-31,92.96875,93.28125,92.34375,92.65625,364161.0
+2022-08-01,92.8125,93.28125,92.03125,92.5,325658.0
+2022-08-02,92.5,93.90625,91.71875,93.90625,721163.0
+2022-08-03,93.90625,94.6875,93.125,94.21875,534387.0
+2022-08-04,93.90625,94.84375,93.28125,94.21875,484430.0
+2022-08-07,94.53125,94.6875,92.96875,94.375,223349.0
+2022-08-08,94.375,96.71875,93.75,96.40625,501847.0
+2022-08-09,100.78125,102.5,98.28125,99.0625,1104871.0
+2022-08-10,99.375,100.3125,98.4375,100.15625,243074.0
+2022-08-11,100.625,101.09375,99.21875,99.84375,463046.0
+2022-08-14,98.75,98.75,97.5,97.65625,202060.0
+2022-08-15,97.65625,98.28125,96.71875,97.8125,256500.0
+2022-08-16,98.28125,98.59375,95.0,95.625,368270.0
+2022-08-17,95.625,96.875,95.0,96.71875,404657.0
+2022-08-18,96.875,97.34375,96.25,96.25,168060.0
+2022-08-21,96.71875,97.5,96.09375,96.25,125228.0
+2022-08-22,96.71875,96.71875,95.46875,96.71875,146146.0
+2022-08-23,96.40625,96.875,95.3125,95.625,67936.0
+2022-08-24,96.09375,97.96875,95.3125,95.9375,141489.0
+2022-08-25,96.09375,96.71875,95.78125,95.78125,94420.0
+2022-08-28,95.3125,95.3125,94.53125,95.15625,134935.0
+2022-08-29,95.0,96.875,94.84375,95.9375,196838.0
+2022-08-30,96.09375,96.40625,94.53125,94.53125,171664.0
+2022-08-31,95.15625,95.15625,93.125,93.4375,211032.0
+2022-09-01,93.75,94.53125,91.875,91.875,135814.0
+2022-09-04,92.03125,93.125,92.03125,93.125,43672.0
+2022-09-05,93.4375,93.4375,92.03125,92.5,40369.0
+2022-09-06,93.59375,94.375,92.96875,93.4375,136075.0
+2022-09-07,94.0625,94.0625,92.1875,92.1875,75609.0
+2022-09-08,93.28125,93.28125,92.1875,93.125,149681.0
+2022-09-11,93.59375,95.3125,93.4375,94.6875,127584.0
+2022-09-12,94.53125,94.84375,92.65625,92.8125,219178.0
+2022-09-13,92.8125,92.96875,92.34375,92.96875,110229.0
+2022-09-14,92.03125,92.96875,91.09375,91.71875,102453.0
+2022-09-15,92.8125,92.8125,88.75,88.75,382685.0
+2022-09-18,88.90625,90.625,88.125,90.625,207368.0
+2022-09-19,89.84375,89.84375,86.875,87.5,204535.0
+2022-09-20,87.8125,88.28125,86.09375,86.71875,131718.0
+2022-09-21,86.09375,87.5,85.15625,87.5,243439.0
+2022-09-25,85.15625,86.25,84.53125,85.15625,181516.0
+2022-09-26,86.5625,86.5625,82.96875,83.125,382338.0
+2022-09-27,83.75,83.75,81.875,82.8125,362236.0
+2022-09-28,83.59375,83.59375,80.46875,83.59375,444450.0
+2022-09-29,85.46875,85.9375,84.0625,85.9375,271251.0
+2022-10-02,85.9375,85.9375,84.0625,85.3125,287983.0
+2022-10-03,85.46875,87.34375,85.0,87.03125,311479.0
+2022-10-04,87.03125,87.03125,87.03125,87.03125,0.0
+2022-10-05,87.5,88.59375,87.1875,88.125,538058.0
+2022-10-06,87.5999984741211,90.69999694824219,87.5999984741211,89.4000015258789,543224.0
+2022-10-09,87.5999984741211,88.80000305175781,87.19999694824219,87.5,108962.0
+2022-10-10,87.5,88.0,84.0999984741211,84.80000305175781,384127.0
+2022-10-11,84.69999694824219,84.69999694824219,81.19999694824219,81.9000015258789,487068.0
+2022-10-12,81.9000015258789,82.5999984741211,80.80000305175781,80.80000305175781,325597.0
+2022-10-13,80.30000305175781,80.80000305175781,79.0,79.30000305175781,383375.0
+2022-10-16,79.0999984741211,79.9000015258789,77.4000015258789,77.4000015258789,245314.0
+2022-10-17,77.5,78.0,76.5,77.0,507665.0
+2022-10-18,77.9000015258789,78.9000015258789,77.19999694824219,77.4000015258789,567151.0
+2022-10-19,77.80000305175781,77.9000015258789,76.9000015258789,76.9000015258789,403416.0
+2022-10-20,77.0999984741211,78.19999694824219,76.9000015258789,78.19999694824219,682769.0
+2022-10-23,78.80000305175781,79.5999984741211,78.19999694824219,79.4000015258789,472970.0
+2022-10-24,79.4000015258789,80.80000305175781,78.9000015258789,80.0999984741211,659762.0
+2022-10-25,80.19999694824219,80.19999694824219,77.9000015258789,78.30000305175781,697313.0
+2022-10-26,78.0,78.30000305175781,75.69999694824219,75.69999694824219,413086.0
+2022-10-27,76.30000305175781,76.80000305175781,75.19999694824219,75.5999984741211,394239.0
+2022-10-30,75.5999984741211,77.30000305175781,75.5,76.4000015258789,293320.0
+2022-10-31,76.4000015258789,76.4000015258789,76.4000015258789,76.4000015258789,0.0
+2022-11-01,76.69999694824219,76.69999694824219,75.19999694824219,75.5,275550.0
+2022-11-02,76.0,76.0,73.5,74.19999694824219,425632.0
+2022-11-03,73.5999984741211,74.30000305175781,73.19999694824219,73.5,325081.0
+2022-11-06,74.0,74.69999694824219,73.5999984741211,74.0,493450.0
+2022-11-07,74.0999984741211,74.30000305175781,73.5999984741211,73.9000015258789,271575.0
+2022-11-08,73.9000015258789,75.9000015258789,73.69999694824219,74.9000015258789,542356.0
+2022-11-09,74.9000015258789,75.69999694824219,74.80000305175781,75.5,222269.0
+2022-11-10,75.19999694824219,75.19999694824219,73.30000305175781,73.9000015258789,358737.0
+2022-11-13,75.0,75.0,73.5999984741211,73.80000305175781,182178.0
+2022-11-14,73.5,74.0,73.0,73.5,143689.0
+2022-11-15,73.69999694824219,74.0,73.0,73.4000015258789,159940.0
+2022-11-16,73.19999694824219,74.30000305175781,73.19999694824219,73.80000305175781,276739.0
+2022-11-17,74.0,75.0,73.30000305175781,73.30000305175781,770168.0
+2022-11-20,73.69999694824219,74.0999984741211,73.4000015258789,74.0,229309.0
+2022-11-21,73.5,74.0999984741211,73.0999984741211,73.80000305175781,180978.0
+2022-11-22,73.80000305175781,74.0,73.19999694824219,74.0,584952.0
+2022-11-24,74.0,74.0,73.0999984741211,73.0999984741211,147746.0
+2022-11-27,73.19999694824219,73.30000305175781,72.0999984741211,72.30000305175781,153715.0
+2022-11-28,72.0999984741211,73.0999984741211,71.0999984741211,72.19999694824219,231412.0
+2022-11-29,73.0999984741211,74.0,73.0,73.69999694824219,181895.0
+2022-11-30,74.0,74.0999984741211,73.5,74.0,242322.0
+2022-12-01,74.0,74.69999694824219,73.9000015258789,74.0,133220.0
+2022-12-04,74.0,74.5,72.80000305175781,73.0,88120.0
+2022-12-05,72.69999694824219,73.0,72.0,72.69999694824219,82788.0
+2022-12-06,72.4000015258789,73.0999984741211,71.4000015258789,72.0,139702.0
+2022-12-07,72.0,72.80000305175781,72.0,72.5,68141.0
+2022-12-08,72.30000305175781,73.0,71.9000015258789,72.5,75595.0
+2022-12-11,72.9000015258789,73.0,72.0,72.69999694824219,72021.0
+2022-12-12,72.69999694824219,72.69999694824219,70.19999694824219,70.80000305175781,139504.0
+2022-12-13,71.0999984741211,71.19999694824219,69.19999694824219,69.4000015258789,429405.0
+2022-12-14,69.5999984741211,69.9000015258789,68.0,68.0,245375.0
+2022-12-15,68.19999694824219,69.0,67.0999984741211,67.0999984741211,315634.0
+2022-12-18,67.0999984741211,68.0999984741211,66.4000015258789,68.0,259183.0
+2022-12-19,67.9000015258789,68.0999984741211,66.4000015258789,66.5,145928.0
+2022-12-20,66.4000015258789,67.0999984741211,65.9000015258789,66.5999984741211,228946.0
+2022-12-21,66.80000305175781,68.19999694824219,66.69999694824219,67.80000305175781,223796.0
+2022-12-22,68.0,68.5999984741211,67.5,68.30000305175781,144210.0
+2022-12-25,68.4000015258789,68.5,67.4000015258789,67.4000015258789,71882.0
+2022-12-26,67.30000305175781,67.30000305175781,66.30000305175781,66.30000305175781,93916.0
+2022-12-27,66.5999984741211,67.30000305175781,66.4000015258789,66.9000015258789,152984.0
+2022-12-28,67.0,67.9000015258789,67.0,67.9000015258789,91829.0
+2022-12-29,68.0,69.19999694824219,67.5999984741211,69.0999984741211,250288.0
+2023-01-01,69.5999984741211,70.0,69.30000305175781,69.4000015258789,97532.0
+2023-01-02,69.4000015258789,70.69999694824219,69.4000015258789,70.5,171287.0
+2023-01-03,70.5,70.5,70.5,70.5,0.0
+2023-01-04,70.9000015258789,70.9000015258789,68.5999984741211,68.69999694824219,268575.0
+2023-01-05,68.30000305175781,69.80000305175781,68.30000305175781,69.80000305175781,77710.0
+2023-01-08,69.69999694824219,69.80000305175781,69.0,69.4000015258789,107435.0
+2023-01-09,69.4000015258789,69.9000015258789,69.0999984741211,69.9000015258789,129445.0
+2023-01-10,71.0,74.5,71.0,74.0999984741211,956939.0
+2023-01-11,74.19999694824219,76.80000305175781,73.5,76.4000015258789,363143.0
+2023-01-12,76.4000015258789,76.80000305175781,75.19999694824219,76.30000305175781,202626.0
+2023-01-15,76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0.0
+2023-01-16,75.0,75.0,73.69999694824219,74.69999694824219,220045.0
+2023-01-17,74.80000305175781,74.80000305175781,73.4000015258789,73.80000305175781,458639.0
+2023-01-18,74.80000305175781,74.80000305175781,73.4000015258789,73.80000305175781,458639.0
+2023-01-19,75.0,75.0,74.19999694824219,74.30000305175781,265367.0
+2023-01-22,74.30000305175781,74.30000305175781,74.30000305175781,74.30000305175781,0.0
+2023-01-23,74.9000015258789,75.30000305175781,74.5,75.30000305175781,72064.0
+2023-01-24,75.0999984741211,75.5,75.0,75.19999694824219,104839.0
+2023-01-25,75.5999984741211,77.69999694824219,75.5,76.5999984741211,488767.0
+2023-01-26,77.0,77.0,75.69999694824219,76.19999694824219,220750.0
+2023-01-29,76.80000305175781,76.9000015258789,76.19999694824219,76.4000015258789,94280.0
+2023-01-30,76.5,76.5,76.0,76.30000305175781,57264.0
+2023-01-31,75.80000305175781,76.19999694824219,75.19999694824219,75.80000305175781,105243.0
+2023-02-01,75.5999984741211,75.9000015258789,75.0999984741211,75.5999984741211,55378.0
+2023-02-02,75.80000305175781,75.80000305175781,75.0999984741211,75.5,119611.0
+2023-02-05,75.5,75.5,73.9000015258789,74.5,116278.0
+2023-02-06,73.19999694824219,75.0,73.19999694824219,75.0,171015.0
+2023-02-07,74.5,74.80000305175781,73.80000305175781,73.80000305175781,93758.0
+2023-02-08,73.9000015258789,76.0,73.9000015258789,76.0,154568.0
+2023-02-09,76.0,76.19999694824219,75.5,75.80000305175781,49258.0
+2023-02-12,75.80000305175781,75.80000305175781,75.80000305175781,75.80000305175781,0.0
+2023-02-13,77.0,79.4000015258789,77.0,79.30000305175781,323932.0
+2023-02-14,79.5,80.19999694824219,78.5,79.5,228678.0
+2023-02-15,79.19999694824219,80.30000305175781,78.0999984741211,80.30000305175781,145096.0
+2023-02-16,80.0999984741211,80.0999984741211,79.0999984741211,79.30000305175781,104584.0
+2023-02-19,79.9000015258789,80.0,78.30000305175781,79.0,82991.0
+2023-02-20,79.0,79.0,76.5,76.5999984741211,182681.0
+2023-02-21,76.5,76.69999694824219,75.4000015258789,75.80000305175781,283494.0
+2023-02-23,75.80000305175781,75.80000305175781,74.5,75.0,155316.0
+2023-02-26,75.0,75.5,74.0999984741211,75.0,283009.0
+2023-02-27,75.30000305175781,77.4000015258789,75.30000305175781,77.30000305175781,108895.0
+2023-02-28,77.5999984741211,80.0,77.0,80.0,2103352.0
+2023-03-01,80.0,80.30000305175781,78.5999984741211,79.5,5000.0
+2023-03-02,79.9000015258789,81.0999984741211,79.4000015258789,79.80000305175781,557.0
+2023-03-05,79.80000305175781,80.19999694824219,78.9000015258789,79.9000015258789,650.0
+2023-03-06,79.9000015258789,79.9000015258789,79.9000015258789,79.9000015258789,0.0
+2023-03-07,79.9000015258789,79.9000015258789,79.9000015258789,79.9000015258789,0.0
+2023-03-08,78.5,79.5,77.9000015258789,78.5,300.0
+2023-03-09,78.5,78.5,78.5,78.5,0.0
+2023-03-12,78.5,78.5,78.5,78.5,0.0
+2023-03-13,78.5,78.5,78.5,78.5,0.0
+2023-03-14,77.69999694824219,78.0,75.69999694824219,76.0999984741211,300.0
+2023-03-15,75.30000305175781,77.0,75.30000305175781,76.0,200.0
+2023-03-16,76.0,76.19999694824219,73.5999984741211,74.0,400.0
+2023-03-19,74.0,74.0,74.0,74.0,0.0
+2023-03-20,74.0,74.0999984741211,73.4000015258789,73.69999694824219,999.0
+2023-03-21,73.5999984741211,74.30000305175781,73.5,74.0,476.0
+2023-03-22,74.5,78.30000305175781,74.4000015258789,77.4000015258789,399.0
+2023-03-23,77.4000015258789,78.5999984741211,76.0,77.5,1104.0
+2023-03-26,77.5,77.5,77.5,77.5,0.0
+2023-03-27,77.5,77.5,77.5,77.5,0.0
+2023-03-28,77.5,77.5,77.5,77.5,0.0
+2023-03-29,77.5999984741211,77.9000015258789,77.0999984741211,77.5,812.0
+2023-03-30,77.5999984741211,78.69999694824219,77.5,77.69999694824219,1000.0
+2023-04-02,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2023-04-03,77.9000015258789,79.30000305175781,77.9000015258789,78.5,300.0
+2023-04-04,78.80000305175781,81.80000305175781,78.80000305175781,81.80000305175781,229.0
+2023-04-05,82.5,83.9000015258789,80.30000305175781,80.9000015258789,300.0
+2023-04-06,80.9000015258789,81.0,79.5,80.5999984741211,725.0
+2023-04-09,81.0,82.19999694824219,79.69999694824219,79.9000015258789,1500.0
+2023-04-10,79.9000015258789,79.9000015258789,78.5,79.5,441.0
+2023-04-11,79.69999694824219,80.0,78.0,78.4000015258789,1487.0
+2023-04-12,78.4000015258789,79.5,78.0,78.0,750.0
+2023-04-13,78.0,78.0,75.4000015258789,75.5999984741211,1115.0
+2023-04-16,76.19999694824219,76.4000015258789,75.5999984741211,75.9000015258789,200.0
+2023-04-17,76.0,76.19999694824219,75.30000305175781,75.69999694824219,441.0
+2023-04-25,76.0,76.19999694824219,75.0999984741211,75.19999694824219,400.0
+2023-04-26,75.4000015258789,76.0999984741211,75.19999694824219,75.9000015258789,968.0
+2023-04-27,76.0,76.9000015258789,76.0,76.5999984741211,830.0
+2023-04-30,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0
+2023-05-01,76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0.0
+2023-05-02,76.4000015258789,77.0,76.0,76.9000015258789,4508.0
+2023-05-03,76.5999984741211,76.5999984741211,75.5,75.69999694824219,860.0
+2023-05-04,75.5999984741211,76.19999694824219,75.5,76.0,274.0
+2023-05-07,76.19999694824219,76.69999694824219,76.0,76.4000015258789,500.0
+2023-05-08,76.19999694824219,77.80000305175781,76.0,77.0,340.0
+2023-05-09,77.5,77.5999984741211,76.80000305175781,77.0,250.0
+2023-05-10,77.0999984741211,77.19999694824219,76.19999694824219,76.69999694824219,250.0
+2023-05-11,76.9000015258789,76.9000015258789,76.5,76.69999694824219,919.0
+2023-05-14,77.0,77.0,76.5,76.80000305175781,1000.0
+2023-05-15,77.0,77.30000305175781,76.5,76.5999984741211,200.0
+2023-05-16,76.69999694824219,76.9000015258789,75.5,76.19999694824219,270.0
+2023-05-17,76.30000305175781,76.5999984741211,75.9000015258789,76.19999694824219,500.0
+2023-05-18,76.4000015258789,76.69999694824219,76.0,76.4000015258789,1000.0
+2023-05-21,74.80000305175781,74.9000015258789,73.9000015258789,74.5999984741211,465.0
+2023-05-22,74.5,74.5,73.9000015258789,74.0,500.0
+2023-05-23,74.19999694824219,74.19999694824219,73.5999984741211,73.9000015258789,500.0
+2023-05-24,73.80000305175781,73.9000015258789,73.0,73.4000015258789,500.0
+2023-05-25,73.4000015258789,73.69999694824219,72.5999984741211,72.80000305175781,709.0
+2023-05-28,73.0,73.0999984741211,70.9000015258789,71.0999984741211,800.0
+2023-05-29,71.0999984741211,74.0,71.0999984741211,73.5,450.0
+2023-05-30,74.0,74.19999694824219,73.0999984741211,73.5,381.0
+2023-05-31,73.9000015258789,73.9000015258789,72.0999984741211,72.5,949.0
+2023-06-01,72.5,73.19999694824219,72.5,72.69999694824219,678.0
+2023-06-04,73.0999984741211,73.0999984741211,72.69999694824219,72.80000305175781,230.0
+2023-06-05,72.80000305175781,73.0,72.0,72.4000015258789,1189.0
+2023-06-06,72.4000015258789,72.69999694824219,72.0,72.19999694824219,834.0
+2023-06-07,72.30000305175781,73.30000305175781,72.30000305175781,73.30000305175781,2000.0
+2023-06-08,72.5,73.19999694824219,72.5,72.69999694824219,2852.0
+2023-06-11,73.5999984741211,74.30000305175781,73.0,73.5,250.0
+2023-06-12,73.5,74.0999984741211,73.30000305175781,73.5,236.0
+2023-06-13,73.5,74.0999984741211,73.4000015258789,73.80000305175781,320.0
+2023-06-14,73.9000015258789,74.0999984741211,73.4000015258789,73.5999984741211,222.0
+2023-06-15,73.69999694824219,73.69999694824219,72.5999984741211,72.80000305175781,1000.0
+2023-06-18,73.0,73.0999984741211,71.5999984741211,71.9000015258789,219.0
+2023-06-19,71.9000015258789,72.5,71.69999694824219,72.0,997960.0
+2023-06-20,71.9000015258789,72.19999694824219,71.5999984741211,72.0,469178.0
+2023-06-21,71.9000015258789,72.69999694824219,71.69999694824219,72.69999694824219,441848.0
+2023-06-22,72.80000305175781,73.4000015258789,72.19999694824219,73.4000015258789,545780.0
+2023-07-02,73.5,74.0999984741211,73.4000015258789,73.69999694824219,446866.0
+2023-07-03,73.5,74.5,73.19999694824219,73.80000305175781,926663.0
+2023-07-04,73.9000015258789,75.19999694824219,73.5,75.0999984741211,1129919.0
+2023-07-05,75.30000305175781,77.19999694824219,75.30000305175781,76.5,2464461.0
+2023-07-06,76.4000015258789,77.0999984741211,75.80000305175781,76.80000305175781,1072791.0
+2023-07-09,77.4000015258789,77.5999984741211,75.4000015258789,75.9000015258789,1123292.0
+2023-07-10,72.19999694824219,75.4000015258789,72.19999694824219,75.4000015258789,1175887.0
+2023-07-11,75.30000305175781,76.9000015258789,75.0,76.30000305175781,1119390.0
+2023-07-12,76.30000305175781,81.19999694824219,76.30000305175781,81.0,3297297.0
+2023-07-13,81.0,81.5999984741211,79.4000015258789,80.9000015258789,1159769.0
+2023-07-16,80.69999694824219,81.5999984741211,79.5,79.9000015258789,638698.0
+2023-07-17,79.9000015258789,83.69999694824219,79.5999984741211,83.5999984741211,1577320.0
+2023-07-18,83.69999694824219,86.19999694824219,81.9000015258789,83.19999694824219,1654184.0
+2023-07-19,83.30000305175781,84.0,81.69999694824219,81.9000015258789,400553.0
+2023-07-20,81.5999984741211,83.80000305175781,80.80000305175781,83.30000305175781,486927.0
+2023-07-23,83.4000015258789,83.80000305175781,81.30000305175781,81.5,290979.0
+2023-07-24,81.9000015258789,85.5999984741211,81.5,84.30000305175781,1092005.0
+2023-07-25,84.9000015258789,85.9000015258789,83.5,83.9000015258789,962218.0
+2023-07-26,84.0,85.80000305175781,83.69999694824219,84.30000305175781,602649.0
+2023-07-27,84.5999984741211,85.69999694824219,83.19999694824219,83.19999694824219,660173.0
+2023-07-30,83.19999694824219,83.9000015258789,81.5,82.0,362977.0
+2023-07-31,82.5999984741211,82.80000305175781,80.5,81.5,637933.0
+2023-08-01,81.5,82.9000015258789,80.80000305175781,82.0,370082.0
+2023-08-02,82.30000305175781,82.30000305175781,78.80000305175781,79.0,661565.0
+2023-08-03,77.5999984741211,80.19999694824219,77.5999984741211,79.5999984741211,515443.0
+2023-08-06,79.80000305175781,80.30000305175781,77.4000015258789,77.69999694824219,207022.0
+2023-08-07,77.69999694824219,78.5,74.9000015258789,75.80000305175781,351942.0
+2023-08-08,76.0,77.5,75.0,77.5,431211.0
+2023-08-09,78.69999694824219,78.69999694824219,75.9000015258789,76.0999984741211,526415.0
+2023-08-10,76.4000015258789,77.5999984741211,76.0999984741211,77.0999984741211,422531.0
+2023-08-13,77.0999984741211,78.30000305175781,77.0,77.5999984741211,319623.0
+2023-08-14,78.0,79.0,77.4000015258789,77.9000015258789,848113.0
+2023-08-15,77.9000015258789,78.0999984741211,76.5,77.19999694824219,353850.0
+2023-08-16,76.0999984741211,77.0,76.0999984741211,76.4000015258789,383030.0
+2023-08-17,76.5999984741211,76.9000015258789,75.69999694824219,76.80000305175781,302951.0
+2023-08-20,76.9000015258789,77.0,76.19999694824219,76.69999694824219,217463.0
+2023-08-21,76.30000305175781,76.5999984741211,75.5,76.4000015258789,245366.0
+2023-08-22,76.0,76.4000015258789,75.0999984741211,76.30000305175781,210033.0
+2023-08-23,75.5999984741211,76.80000305175781,75.0,75.0,296931.0
+2023-08-24,75.0999984741211,75.5999984741211,74.69999694824219,75.5999984741211,403659.0
+2023-08-27,75.9000015258789,76.0,74.9000015258789,75.19999694824219,219882.0
+2023-08-28,75.5,75.5,74.5999984741211,75.0,178028.0
+2023-08-29,75.30000305175781,76.4000015258789,74.80000305175781,75.80000305175781,304771.0
+2023-08-30,76.0999984741211,76.5999984741211,75.5,76.4000015258789,277305.0
+2023-08-31,76.19999694824219,76.4000015258789,74.9000015258789,76.0999984741211,425568.0
+2023-09-03,76.0,76.0,73.80000305175781,74.30000305175781,391076.0
+2023-09-04,74.4000015258789,75.69999694824219,74.0999984741211,74.5999984741211,408673.0
+2023-09-05,74.4000015258789,75.0,74.0,74.9000015258789,276875.0
+2023-09-06,75.0,75.4000015258789,74.0,74.5,298962.0
+2023-09-07,74.4000015258789,74.5999984741211,72.69999694824219,73.80000305175781,441054.0
+2023-09-10,73.80000305175781,73.80000305175781,73.80000305175781,73.80000305175781,0.0
+2023-09-11,72.4000015258789,73.69999694824219,71.9000015258789,73.69999694824219,410069.0
+2023-09-12,73.69999694824219,74.0999984741211,72.9000015258789,74.0,323512.0
+2023-09-13,74.0,74.0999984741211,72.4000015258789,73.0,598192.0
+2023-09-14,73.0,76.5,72.5999984741211,76.5,563841.0
+2023-09-17,76.4000015258789,76.4000015258789,74.80000305175781,75.0,292141.0
+2023-09-18,75.30000305175781,76.5,73.4000015258789,74.9000015258789,495189.0
+2023-09-19,74.80000305175781,74.80000305175781,73.5,74.5,530733.0
+2023-09-20,75.0,75.5999984741211,74.19999694824219,75.5999984741211,441929.0
+2023-09-21,75.5,75.5,74.0,75.19999694824219,256499.0
+2023-09-25,74.30000305175781,75.9000015258789,74.19999694824219,75.80000305175781,263621.0
+2023-09-26,75.5,75.5999984741211,74.0999984741211,75.0,447688.0
+2023-09-27,75.5,75.80000305175781,74.5999984741211,75.69999694824219,521970.0
+2023-09-28,75.80000305175781,75.80000305175781,74.5999984741211,75.5,326919.0
+2023-10-01,75.5,75.5,75.5,75.5,0.0
+2023-10-02,75.4000015258789,77.5,74.9000015258789,77.4000015258789,1160005.0
+2023-10-03,77.0999984741211,77.4000015258789,76.0999984741211,77.19999694824219,420347.0
+2023-10-04,76.9000015258789,77.0999984741211,76.0,76.69999694824219,303144.0
+2023-10-05,76.9000015258789,78.0,76.19999694824219,77.9000015258789,434738.0
+2023-10-08,77.80000305175781,78.0,75.9000015258789,77.0,530343.0
+2023-10-09,78.80000305175781,79.30000305175781,76.5,78.69999694824219,1176652.0
+2023-10-10,80.0,81.0,78.69999694824219,80.19999694824219,957007.0
+2023-10-11,80.30000305175781,82.30000305175781,79.5,81.30000305175781,1162159.0
+2023-10-12,81.5999984741211,81.69999694824219,80.0,80.9000015258789,790208.0
+2023-10-15,80.9000015258789,81.5,78.4000015258789,78.4000015258789,1335180.0
+2023-10-16,78.69999694824219,79.5,77.19999694824219,79.30000305175781,501624.0
+2023-10-17,79.5,80.5999984741211,79.0,80.5,315022.0
+2023-10-18,80.5,81.0,78.0999984741211,80.0,868185.0
+2023-10-19,79.4000015258789,79.80000305175781,78.5999984741211,78.80000305175781,116599.0
+2023-10-22,78.19999694824219,78.4000015258789,76.4000015258789,77.5,186112.0
+2023-10-23,77.5,78.9000015258789,76.80000305175781,77.0,442518.0
+2023-10-24,77.0,77.5999984741211,75.19999694824219,77.5,553134.0
+2023-10-25,77.5,80.5999984741211,77.19999694824219,80.0,511008.0
+2023-10-26,79.9000015258789,79.9000015258789,78.0,78.19999694824219,292224.0
+2023-10-29,77.80000305175781,78.30000305175781,77.19999694824219,78.0999984741211,971806.0
+2023-10-30,78.5,79.0999984741211,78.30000305175781,78.9000015258789,149126.0
+2023-10-31,78.9000015258789,80.80000305175781,78.19999694824219,80.0999984741211,575314.0
+2023-11-01,80.5999984741211,80.80000305175781,78.9000015258789,80.69999694824219,288251.0
+2023-11-02,80.9000015258789,82.5,80.5999984741211,82.0,714491.0
+2023-11-05,82.0999984741211,84.0,82.0999984741211,82.69999694824219,586849.0
+2023-11-06,82.9000015258789,83.0,80.4000015258789,81.19999694824219,501386.0
+2023-11-07,81.0999984741211,83.19999694824219,81.0,81.30000305175781,539164.0
+2023-11-08,82.0,83.0999984741211,80.9000015258789,81.30000305175781,213795.0
+2023-11-09,81.19999694824219,82.0,80.0,80.30000305175781,215286.0
+2023-11-12,80.0999984741211,81.0,78.80000305175781,79.80000305175781,283849.0
+2023-11-13,79.5999984741211,80.19999694824219,78.4000015258789,79.5,236843.0
+2023-11-14,79.4000015258789,81.0,79.19999694824219,80.69999694824219,193472.0
+2023-11-15,80.69999694824219,81.5999984741211,80.5,80.9000015258789,442511.0
+2023-11-16,81.0,81.5999984741211,80.0,81.5999984741211,244273.0
+2023-11-19,80.5999984741211,81.80000305175781,80.5999984741211,81.0999984741211,111769.0
+2023-11-20,81.4000015258789,82.9000015258789,81.19999694824219,82.19999694824219,557539.0
+2023-11-21,82.19999694824219,82.9000015258789,81.4000015258789,82.19999694824219,227771.0
+2023-11-22,82.19999694824219,82.4000015258789,80.69999694824219,81.69999694824219,155567.0
+2023-11-23,82.19999694824219,82.4000015258789,80.69999694824219,81.69999694824219,155567.0
+2023-11-26,81.5,81.5,80.30000305175781,80.4000015258789,121884.0
+2023-11-27,80.5,80.5999984741211,78.0,78.69999694824219,747351.0
+2023-11-28,78.5999984741211,79.5999984741211,77.9000015258789,79.30000305175781,388959.0
+2023-11-29,79.9000015258789,79.9000015258789,78.69999694824219,79.0999984741211,145664.0
+2023-11-30,79.0999984741211,80.5,78.69999694824219,79.0999984741211,337618.0
+2023-12-03,79.30000305175781,79.9000015258789,78.9000015258789,79.30000305175781,240063.0
+2023-12-04,79.5,80.5,79.0,80.0,501204.0
+2023-12-05,80.0999984741211,80.4000015258789,79.4000015258789,79.80000305175781,247438.0
+2023-12-06,80.5,82.30000305175781,80.0999984741211,81.19999694824219,1224986.0
+2023-12-07,81.30000305175781,81.4000015258789,79.80000305175781,80.69999694824219,338505.0
+2023-12-10,80.69999694824219,81.0,80.0999984741211,80.30000305175781,161391.0
+2023-12-11,80.19999694824219,81.9000015258789,80.0,81.30000305175781,598615.0
+2023-12-12,81.30000305175781,82.80000305175781,81.19999694824219,81.9000015258789,743634.0
+2023-12-13,81.9000015258789,82.19999694824219,81.19999694824219,81.69999694824219,156361.0
+2023-12-14,81.80000305175781,83.69999694824219,81.5999984741211,82.0,892191.0
+2023-12-17,81.9000015258789,83.0,80.9000015258789,81.19999694824219,424188.0
+2023-12-18,81.5999984741211,81.5999984741211,80.4000015258789,80.9000015258789,216350.0
+2023-12-19,80.9000015258789,83.0999984741211,80.9000015258789,82.69999694824219,983245.0
+2023-12-20,82.9000015258789,84.30000305175781,82.69999694824219,84.0,756994.0
+2023-12-21,83.9000015258789,85.5999984741211,83.0,85.0999984741211,834633.0
+2023-12-24,85.4000015258789,87.80000305175781,85.4000015258789,86.4000015258789,670418.0
+2023-12-25,86.4000015258789,87.9000015258789,86.4000015258789,86.9000015258789,656278.0
+2023-12-26,86.9000015258789,87.0,84.9000015258789,85.30000305175781,392740.0
+2023-12-27,87.0,87.0,85.4000015258789,86.0,332524.0
+2023-12-28,86.9000015258789,91.0,86.19999694824219,88.0999984741211,1337085.0
+2023-12-31,89.0,90.69999694824219,88.5999984741211,89.69999694824219,820151.0
+2024-01-01,90.0,92.69999694824219,89.5,92.5999984741211,712041.0
+2024-01-02,92.5999984741211,92.9000015258789,90.69999694824219,91.4000015258789,629015.0
+2024-01-03,91.5,93.4000015258789,89.80000305175781,90.9000015258789,863494.0
+2024-01-04,90.0,93.9000015258789,88.9000015258789,93.9000015258789,610840.0
+2024-01-07,94.0,94.5999984741211,93.0,93.4000015258789,483852.0
+2024-01-08,92.5999984741211,93.4000015258789,90.9000015258789,91.4000015258789,987050.0
+2024-01-09,91.9000015258789,92.19999694824219,90.9000015258789,92.0,395200.0
+2024-01-10,92.0,94.30000305175781,91.19999694824219,93.5999984741211,617371.0
+2024-01-11,94.0,94.0,92.0,92.19999694824219,275990.0
+2024-01-14,91.5,91.69999694824219,90.19999694824219,90.80000305175781,247437.0
+2024-01-15,90.30000305175781,93.19999694824219,90.30000305175781,92.4000015258789,403740.0
+2024-01-16,92.4000015258789,92.9000015258789,91.4000015258789,91.9000015258789,201806.0
+2024-01-17,91.80000305175781,92.0,90.5,91.19999694824219,321268.0
+2024-01-18,90.5,90.9000015258789,87.80000305175781,89.4000015258789,506677.0
+2024-01-21,89.0,90.0,88.0999984741211,88.4000015258789,264446.0
+2024-01-22,88.4000015258789,88.4000015258789,88.4000015258789,88.4000015258789,0.0
+2024-01-23,88.4000015258789,90.69999694824219,88.0999984741211,89.5,297195.0
+2024-01-24,90.0,91.30000305175781,89.0999984741211,89.5,277278.0
+2024-01-25,89.5,90.5,88.69999694824219,89.5,186678.0
+2024-01-28,89.9000015258789,91.5,89.80000305175781,91.19999694824219,279422.0
+2024-01-29,91.30000305175781,92.4000015258789,90.80000305175781,90.9000015258789,301534.0
+2024-01-30,90.9000015258789,91.0999984741211,87.80000305175781,87.80000305175781,357439.0
+2024-01-31,87.9000015258789,90.5,87.9000015258789,89.0999984741211,358705.0
+2024-02-01,89.0999984741211,91.30000305175781,88.69999694824219,90.80000305175781,574832.0
+2024-02-04,91.0,92.19999694824219,90.19999694824219,91.80000305175781,276629.0
+2024-02-05,91.80000305175781,95.0,91.5,93.19999694824219,813335.0
+2024-02-06,93.4000015258789,94.5,92.69999694824219,94.0,399939.0
+2024-02-07,94.0,94.5999984741211,90.80000305175781,91.0999984741211,622074.0
+2024-02-08,94.0,94.5999984741211,90.80000305175781,91.0999984741211,622074.0
+2024-02-11,90.5999984741211,91.5,89.69999694824219,89.80000305175781,272958.0
+2024-02-12,89.19999694824219,89.5999984741211,88.30000305175781,89.0,721319.0
+2024-02-13,89.5999984741211,90.69999694824219,88.80000305175781,88.9000015258789,573860.0
+2024-02-14,88.80000305175781,89.5999984741211,87.80000305175781,88.9000015258789,414440.0
+2024-02-15,89.5999984741211,90.0999984741211,89.0,89.5,347515.0
+2024-02-18,89.5,90.0,88.30000305175781,88.69999694824219,474464.0
+2024-02-19,88.5999984741211,89.80000305175781,88.19999694824219,89.80000305175781,677578.0
+2024-02-20,89.9000015258789,93.5,89.9000015258789,93.5,1489999.0
+2024-02-21,93.5999984741211,94.4000015258789,91.19999694824219,91.5,903099.0
+2024-02-25,91.5,92.0,90.80000305175781,90.9000015258789,367722.0
+2024-02-26,91.0,91.0999984741211,89.30000305175781,89.80000305175781,458715.0
+2024-02-27,89.80000305175781,91.0,89.4000015258789,90.0,336610.0
+2024-02-28,91.80000305175781,93.19999694824219,90.80000305175781,93.0999984741211,1100543.0
+2024-02-29,93.4000015258789,96.0,92.0999984741211,95.5,1739807.0
+2024-03-03,97.0,98.80000305175781,96.69999694824219,98.19999694824219,1617817.0
+2024-03-04,98.19999694824219,98.5999984741211,96.5999984741211,97.5,834982.0
+2024-03-05,97.5,97.5,97.5,97.5,0.0
+2024-03-06,96.5999984741211,97.0999984741211,95.5999984741211,96.5999984741211,440309.0
+2024-03-07,97.5,98.19999694824219,95.80000305175781,96.69999694824219,933840.0
+2024-03-10,97.0,97.5,96.0,96.19999694824219,621390.0
+2024-03-11,96.5,97.0999984741211,95.0,96.4000015258789,560826.0
+2024-03-12,95.0,95.5999984741211,94.0999984741211,95.0999984741211,343066.0
+2024-03-13,95.0999984741211,96.9000015258789,94.5,96.9000015258789,538914.0
+2024-03-14,97.0,97.69999694824219,95.4000015258789,95.80000305175781,579476.0
+2024-03-17,95.0,96.19999694824219,93.30000305175781,95.80000305175781,588398.0
+2024-03-18,96.4000015258789,98.80000305175781,95.80000305175781,97.69999694824219,1246873.0
+2024-03-19,98.0,98.0,95.9000015258789,96.69999694824219,573615.0
+2024-03-20,97.0,97.5,95.9000015258789,96.19999694824219,352729.0
+2024-03-21,96.4000015258789,96.69999694824219,95.30000305175781,96.30000305175781,360089.0
+2024-03-24,96.30000305175781,96.5,94.69999694824219,95.4000015258789,254428.0
+2024-03-25,95.0,96.0999984741211,94.5999984741211,95.30000305175781,222638.0
+2024-03-26,95.0,96.19999694824219,94.5,94.5999984741211,266154.0
+2024-03-27,94.0,96.0999984741211,93.9000015258789,96.0999984741211,233395.0
+2024-03-28,96.19999694824219,97.4000015258789,94.30000305175781,95.5999984741211,522281.0
+2024-03-31,95.5999984741211,97.0,94.9000015258789,95.0,397333.0
+2024-04-01,95.0999984741211,96.5999984741211,94.5,96.0,327795.0
+2024-04-02,96.0999984741211,97.4000015258789,95.0999984741211,95.5,547992.0
+2024-04-03,95.5,98.5,95.0999984741211,98.4000015258789,1110993.0
+2024-04-04,98.5999984741211,101.80000305175781,97.5999984741211,101.19999694824219,1534007.0
+2024-04-14,,,,,
+2024-04-15,100.5999984741211,103.80000305175781,99.80000305175781,102.5999984741211,913120.0
+2024-04-16,100.80000305175781,101.19999694824219,97.30000305175781,98.9000015258789,1301063.0
+2024-04-17,99.19999694824219,100.5999984741211,98.0999984741211,98.80000305175781,738196.0
+2024-04-18,99.5,99.5,97.0,97.5,531675.0
+2024-04-21,97.5,97.9000015258789,95.5,96.19999694824219,355094.0
+2024-04-22,96.5999984741211,97.5,96.0,96.4000015258789,319258.0
+2024-04-23,96.4000015258789,96.9000015258789,95.5,95.80000305175781,263840.0
+2024-04-24,95.5,97.9000015258789,95.0,96.4000015258789,895437.0
+2024-04-25,96.4000015258789,96.80000305175781,94.69999694824219,96.0,395482.0
+2024-04-28,96.0,96.0,96.0,96.0,0.0
+2024-04-29,96.9000015258789,98.4000015258789,96.30000305175781,97.80000305175781,518456.0
+2024-04-30,98.4000015258789,99.4000015258789,97.5999984741211,99.30000305175781,476296.0
+2024-05-01,99.4000015258789,100.4000015258789,98.69999694824219,98.69999694824219,302868.0
+2024-05-02,98.80000305175781,102.0,98.19999694824219,101.80000305175781,437970.0
+2024-05-05,102.0,102.80000305175781,99.5999984741211,101.0,393284.0
+2024-05-06,101.0,101.19999694824219,99.5,100.0,263819.0
+2024-05-07,99.5,102.19999694824219,99.5,101.0,342921.0
+2024-05-08,101.19999694824219,101.19999694824219,99.69999694824219,100.80000305175781,206327.0
+2024-05-09,100.80000305175781,100.80000305175781,98.5,98.5999984741211,280347.0
+2024-05-12,98.80000305175781,99.30000305175781,97.19999694824219,98.80000305175781,231796.0
+2024-05-13,98.80000305175781,100.5999984741211,98.0999984741211,100.5999984741211,431027.0
+2024-05-14,100.5999984741211,100.5999984741211,97.5,97.5,448108.0
+2024-05-15,97.5,99.19999694824219,97.0,97.19999694824219,275594.0
+2024-05-16,97.19999694824219,97.80000305175781,96.0,96.30000305175781,252947.0
+2024-05-19,96.30000305175781,96.30000305175781,96.30000305175781,96.30000305175781,0.0
+2024-05-20,95.30000305175781,97.0999984741211,94.5,95.19999694824219,325704.0
+2024-05-21,95.4000015258789,96.69999694824219,94.0999984741211,94.30000305175781,221820.0
+2024-05-22,94.0,94.5,91.30000305175781,91.4000015258789,388806.0
+2024-05-23,91.4000015258789,92.69999694824219,91.4000015258789,91.69999694824219,140504.0
+2024-05-26,91.69999694824219,93.19999694824219,91.0,91.4000015258789,124261.0
+2024-05-27,91.5,93.0,90.0999984741211,91.80000305175781,217120.0
+2024-05-28,92.0,92.0999984741211,91.0,91.0,257928.0
+2024-05-29,91.4000015258789,91.4000015258789,89.0,89.0,270999.0
+2024-05-30,89.0,89.0,89.0,89.0,0.0
+2024-06-02,89.0,89.0,89.0,89.0,0.0
+2024-06-03,92.4000015258789,95.69999694824219,91.5,94.5,445236.0
+2024-06-04,94.5,95.5,91.0,91.19999694824219,311193.0
+2024-06-05,91.30000305175781,92.5,90.5999984741211,91.4000015258789,210176.0
+2024-06-06,91.4000015258789,92.30000305175781,89.9000015258789,91.5,236249.0
+2024-06-09,91.5,95.80000305175781,90.9000015258789,95.0,583275.0
+2024-06-10,94.0,95.5999984741211,93.19999694824219,94.0,524452.0
+2024-06-11,93.80000305175781,95.4000015258789,93.0,93.69999694824219,307656.0
+2024-06-12,93.69999694824219,94.0,92.5999984741211,92.69999694824219,152592.0
+2024-06-13,94.30000305175781,95.0,92.9000015258789,93.80000305175781,685308.0
+2024-06-23,93.30000305175781,94.0999984741211,91.69999694824219,91.9000015258789,145939.0
+2024-06-24,92.0,94.0999984741211,90.19999694824219,93.30000305175781,409958.0
+2024-06-25,93.30000305175781,97.0,93.30000305175781,95.5999984741211,508463.0
+2024-06-26,95.0,96.5999984741211,94.9000015258789,96.0,175771.0
+2024-06-27,96.0,96.30000305175781,94.5,94.5,111336.0
+2024-06-30,94.5,94.5,94.5,94.5,0.0
+2024-07-01,96.5,98.4000015258789,95.80000305175781,95.80000305175781,335817.0
+2024-07-02,95.9000015258789,96.0999984741211,94.19999694824219,94.9000015258789,187798.0
+2024-07-03,94.9000015258789,95.4000015258789,93.30000305175781,93.30000305175781,117333.0
+2024-07-04,93.19999694824219,94.5999984741211,92.69999694824219,93.80000305175781,120015.0
+2024-07-07,94.69999694824219,96.4000015258789,94.0,96.0,102074.0
+2024-07-08,95.5,96.9000015258789,95.0,96.69999694824219,285585.0
+2024-07-09,98.0,98.19999694824219,93.5,94.19999694824219,1193043.0
+2024-07-10,94.19999694824219,94.5999984741211,92.69999694824219,92.69999694824219,472328.0
+2024-07-11,92.69999694824219,93.0,91.80000305175781,92.19999694824219,342990.0
+2024-07-14,92.19999694824219,93.0,91.80000305175781,93.0,173873.0
+2024-07-15,93.0,93.80000305175781,92.9000015258789,93.30000305175781,158954.0
+2024-07-16,93.19999694824219,93.5,92.69999694824219,93.0999984741211,122453.0
+2024-07-17,93.0999984741211,93.0999984741211,92.0,92.4000015258789,242099.0
+2024-07-18,92.0,92.69999694824219,91.0,91.19999694824219,427884.0
+2024-07-21,91.19999694824219,92.0999984741211,90.80000305175781,91.5999984741211,190455.0
+2024-07-22,91.5999984741211,92.80000305175781,91.5,92.5999984741211,257209.0
+2024-07-23,92.9000015258789,92.9000015258789,91.5,91.5999984741211,194962.0
+2024-07-24,91.5999984741211,92.5,91.0999984741211,91.30000305175781,478316.0
+2024-07-25,91.30000305175781,91.5999984741211,90.5999984741211,90.80000305175781,152916.0
+2024-07-28,90.5999984741211,91.19999694824219,90.5,90.80000305175781,111101.0
+2024-07-29,91.4000015258789,91.5,89.69999694824219,89.9000015258789,234129.0
+2024-07-30,92.0,92.9000015258789,90.9000015258789,91.5999984741211,434401.0
+2024-07-31,91.9000015258789,92.19999694824219,91.5,91.80000305175781,186227.0
+2024-08-01,92.0,93.9000015258789,91.9000015258789,93.19999694824219,502626.0
+2024-08-04,88.0,91.0,88.0,90.0,198494.0
+2024-08-05,90.0,90.0,84.69999694824219,89.0,412209.0
+2024-08-06,88.5,91.0,88.4000015258789,88.9000015258789,197559.0
+2024-08-07,89.9000015258789,91.19999694824219,88.9000015258789,90.30000305175781,181521.0
+2024-08-08,90.19999694824219,90.19999694824219,88.30000305175781,89.0999984741211,175759.0
+2024-08-11,89.0999984741211,90.19999694824219,89.0,89.5999984741211,78557.0
+2024-08-12,89.5,89.9000015258789,87.0999984741211,87.0999984741211,267756.0
+2024-08-13,87.4000015258789,88.80000305175781,87.19999694824219,88.0999984741211,186643.0
+2024-08-14,88.4000015258789,89.30000305175781,88.0,88.0999984741211,193793.0
+2024-08-15,88.5,89.4000015258789,88.5,88.5999984741211,162687.0
+2024-08-18,89.0,92.19999694824219,89.0,91.5,268192.0
+2024-08-19,91.80000305175781,93.30000305175781,91.30000305175781,93.0999984741211,4337903.0
+2024-08-20,93.0999984741211,94.80000305175781,93.0,94.0999984741211,352370.0
+2024-08-21,94.0999984741211,95.4000015258789,93.5,94.5,274753.0
+2024-08-22,94.5999984741211,95.69999694824219,94.0999984741211,94.0999984741211,241313.0
+2024-08-25,94.0,95.19999694824219,93.9000015258789,94.0,195534.0
+2024-08-26,93.5,93.69999694824219,91.19999694824219,91.69999694824219,315508.0
+2024-08-27,91.69999694824219,92.80000305175781,90.30000305175781,90.69999694824219,211993.0
+2024-08-28,90.5999984741211,91.30000305175781,89.5999984741211,90.5999984741211,210832.0
+2024-08-29,90.5999984741211,92.19999694824219,90.5999984741211,91.19999694824219,320464.0
+2024-09-01,91.5999984741211,93.0999984741211,91.5999984741211,92.5,469487.0
+2024-09-02,92.0999984741211,93.0999984741211,91.9000015258789,92.5999984741211,150237.0
+2024-09-03,92.5999984741211,94.0,91.9000015258789,94.0,239325.0
+2024-09-04,92.69999694824219,94.30000305175781,92.0999984741211,93.4000015258789,174451.0
+2024-09-05,93.4000015258789,93.80000305175781,92.19999694824219,92.9000015258789,160087.0
+2024-09-08,92.30000305175781,92.30000305175781,91.0999984741211,92.0999984741211,91212.0
+2024-09-09,92.19999694824219,92.80000305175781,91.69999694824219,92.5,77847.0
+2024-09-10,92.5,95.30000305175781,92.4000015258789,95.0,356312.0
+2024-09-11,95.0999984741211,95.4000015258789,93.69999694824219,94.0,279081.0
+2024-09-12,93.69999694824219,94.69999694824219,93.5999984741211,94.0,147707.0
+2024-09-15,94.0999984741211,94.5999984741211,93.0,93.9000015258789,128501.0
+2024-09-16,93.9000015258789,94.5999984741211,93.19999694824219,94.0999984741211,215298.0
+2024-09-17,94.0999984741211,95.19999694824219,94.0999984741211,94.80000305175781,300597.0
+2024-09-18,94.69999694824219,95.5999984741211,94.19999694824219,95.19999694824219,251984.0
+2024-09-19,95.0999984741211,97.5,94.5,96.0999984741211,462553.0
+2024-09-22,96.0999984741211,97.4000015258789,96.0,97.4000015258789,149640.0
+2024-09-24,95.9000015258789,96.9000015258789,95.19999694824219,95.19999694824219,231882.0
+2024-09-25,95.0,95.19999694824219,93.69999694824219,94.0,260170.0
+2024-09-26,94.0999984741211,95.5,93.9000015258789,95.4000015258789,222445.0
+2024-09-29,95.5,95.5,94.30000305175781,94.5999984741211,116105.0
+2024-09-30,94.5999984741211,95.19999694824219,93.5999984741211,94.80000305175781,174429.0
+2024-10-01,94.5,95.5999984741211,94.19999694824219,94.30000305175781,148787.0
+2024-10-02,94.30000305175781,94.30000305175781,94.30000305175781,94.30000305175781,0.0
+2024-10-03,92.80000305175781,93.80000305175781,92.5,93.80000305175781,227595.0
+2024-10-06,92.80000305175781,94.19999694824219,92.0999984741211,92.0999984741211,202689.0
+2024-10-07,92.0999984741211,93.30000305175781,90.9000015258789,91.19999694824219,279031.0
+2024-10-08,94.5,95.5999984741211,93.5,93.9000015258789,566059.0
+2024-10-09,94.5,98.4000015258789,93.9000015258789,96.5999984741211,666448.0
+2024-10-10,97.0999984741211,97.5999984741211,96.0,96.5999984741211,232639.0
+2024-10-13,97.0999984741211,97.4000015258789,96.19999694824219,96.9000015258789,162938.0
+2024-10-14,96.5,98.0,96.5,97.9000015258789,263900.0
+2024-10-15,97.9000015258789,98.0,97.0,97.9000015258789,217607.0
+2024-10-16,97.5999984741211,99.30000305175781,97.19999694824219,98.5999984741211,605285.0
+2024-10-17,98.5999984741211,98.80000305175781,96.0,96.4000015258789,344636.0
+2024-10-20,96.0,97.0,95.5,95.5999984741211,121045.0
+2024-10-21,95.5999984741211,96.9000015258789,95.5999984741211,96.30000305175781,224172.0
+2024-10-22,96.0999984741211,98.0,96.0999984741211,97.0,343138.0
+2024-10-23,97.0,98.19999694824219,95.9000015258789,98.0,243533.0
+2024-10-24,98.0,99.19999694824219,97.0999984741211,98.0999984741211,265808.0
+2024-10-27,98.19999694824219,100.0,98.0999984741211,99.19999694824219,363313.0
+2024-10-28,99.5,101.80000305175781,99.5,101.19999694824219,546835.0
+2024-10-29,101.0,102.0,99.80000305175781,99.80000305175781,260426.0
+2024-10-30,99.80000305175781,99.80000305175781,97.9000015258789,99.19999694824219,379488.0
+2024-10-31,99.19999694824219,102.0,98.9000015258789,101.0,649770.0
+2024-11-03,101.80000305175781,102.0,99.5999984741211,99.5999984741211,157977.0
+2024-11-04,99.69999694824219,100.5999984741211,98.9000015258789,99.19999694824219,189748.0
+2024-11-05,99.4000015258789,99.80000305175781,97.0999984741211,97.19999694824219,210676.0
+2024-11-06,97.4000015258789,99.0,97.4000015258789,99.0,496431.0
+2024-11-07,98.30000305175781,103.0,98.30000305175781,102.0,743517.0
+2024-11-10,102.0,105.0,102.0,102.19999694824219,467151.0
+2024-11-11,103.0,104.4000015258789,101.5999984741211,102.80000305175781,311166.0
+2024-11-12,102.4000015258789,103.19999694824219,100.19999694824219,101.4000015258789,209174.0
+2024-11-13,101.0,102.5999984741211,100.19999694824219,100.19999694824219,177060.0
+2024-11-14,101.5999984741211,101.5999984741211,96.69999694824219,96.80000305175781,562800.0
+2024-11-17,96.80000305175781,96.80000305175781,96.80000305175781,96.80000305175781,0.0
+2024-11-18,97.0999984741211,98.30000305175781,97.0,97.0,179666.0
+2024-11-19,97.0,98.0999984741211,96.5999984741211,97.0,265414.0
+2024-11-20,97.0,97.9000015258789,96.30000305175781,96.5,141068.0
+2024-11-21,96.5,96.80000305175781,95.5,96.0,179044.0
+2024-11-24,96.0999984741211,96.4000015258789,95.9000015258789,96.0999984741211,127809.0
+2024-11-25,95.80000305175781,100.0,95.0,99.0,536340.0
+2024-11-26,99.0,99.69999694824219,97.80000305175781,97.9000015258789,227617.0
+2024-11-27,98.0,99.69999694824219,97.19999694824219,98.80000305175781,314743.0
+2024-11-28,99.5999984741211,99.5999984741211,97.5999984741211,99.0,192029.0
+2024-12-01,99.5999984741211,99.5999984741211,97.5999984741211,99.0,192029.0
+2024-12-02,101.0,103.5999984741211,100.0,102.5999984741211,957551.0
+2024-12-03,103.5999984741211,103.80000305175781,100.5999984741211,102.5999984741211,729270.0
+2024-12-04,102.4000015258789,102.4000015258789,99.30000305175781,99.5999984741211,706809.0
+2024-12-05,99.80000305175781,100.4000015258789,97.30000305175781,97.5999984741211,672554.0
+2024-12-08,97.80000305175781,98.80000305175781,97.4000015258789,97.5999984741211,256192.0
+2024-12-09,97.30000305175781,98.19999694824219,94.9000015258789,95.5999984741211,898459.0
+2024-12-10,95.69999694824219,96.19999694824219,94.0,94.69999694824219,669706.0
+2024-12-11,94.69999694824219,95.0,93.9000015258789,94.5,496346.0
+2024-12-12,94.80000305175781,95.5999984741211,93.30000305175781,95.5,605957.0
+2024-12-15,95.80000305175781,95.9000015258789,94.4000015258789,94.4000015258789,289969.0
+2024-12-16,94.4000015258789,94.9000015258789,93.9000015258789,94.0,255905.0
+2024-12-17,94.0999984741211,95.5,93.5,93.80000305175781,519569.0
+2024-12-18,94.0,95.0999984741211,93.5,95.0999984741211,334954.0
+2024-12-19,100.0,100.0,97.30000305175781,98.0,2085775.0
+2024-12-22,99.0,99.30000305175781,97.69999694824219,98.69999694824219,963068.0
+2024-12-23,98.69999694824219,99.0999984741211,97.80000305175781,98.9000015258789,966329.0
+2024-12-24,92.5999984741211,93.69999694824219,91.9000015258789,92.19999694824219,894187.0
+2024-12-25,92.19999694824219,92.5,90.9000015258789,91.19999694824219,400736.0
+2024-12-26,91.19999694824219,91.5999984741211,90.9000015258789,91.19999694824219,248929.0
+2024-12-29,91.5,91.69999694824219,90.5,90.9000015258789,853142.0
+2024-12-30,90.9000015258789,90.9000015258789,89.69999694824219,90.0,359387.0
+2024-12-31,90.0,90.80000305175781,89.69999694824219,90.19999694824219,514924.0
+2025-01-01,90.19999694824219,90.5999984741211,90.0,90.0999984741211,168737.0
+2025-01-02,90.4000015258789,92.0999984741211,90.30000305175781,92.0999984741211,391159.0
+2025-01-05,92.4000015258789,93.30000305175781,92.0,92.69999694824219,313249.0
+2025-01-06,92.5999984741211,93.80000305175781,92.0,93.30000305175781,556762.0
+2025-01-07,93.19999694824219,94.4000015258789,92.4000015258789,93.9000015258789,584885.0
+2025-01-08,95.5999984741211,97.9000015258789,95.19999694824219,95.9000015258789,1573099.0
+2025-01-09,95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0.0
+2025-01-12,96.5,96.5,95.0,95.5,248088.0
+2025-01-13,95.80000305175781,95.80000305175781,94.0,95.30000305175781,554433.0
+2025-01-14,95.19999694824219,95.80000305175781,94.5,95.69999694824219,401161.0
+2025-01-15,95.69999694824219,97.0,95.19999694824219,96.9000015258789,537493.0
+2025-01-16,97.0,97.0,95.69999694824219,95.9000015258789,294891.0
+2025-01-19,95.9000015258789,96.0999984741211,95.30000305175781,95.5,166786.0
+2025-01-20,95.5,97.9000015258789,94.9000015258789,97.30000305175781,771423.0
+2025-01-21,97.30000305175781,97.4000015258789,96.0,96.30000305175781,431254.0
+2025-01-22,96.4000015258789,96.4000015258789,95.4000015258789,96.0,310842.0
+2025-01-23,95.69999694824219,96.4000015258789,95.4000015258789,95.9000015258789,396147.0
+2025-01-26,95.9000015258789,96.4000015258789,95.5,96.19999694824219,190973.0
+2025-01-27,96.19999694824219,99.9000015258789,95.69999694824219,98.0,1673568.0
+2025-01-28,98.0,98.0,98.0,98.0,0.0
+2025-01-29,98.9000015258789,98.9000015258789,97.4000015258789,97.5,219911.0
+2025-01-30,97.80000305175781,98.4000015258789,97.5999984741211,98.4000015258789,186532.0
+2025-02-02,98.4000015258789,98.80000305175781,97.80000305175781,98.5,177985.0
+2025-02-03,98.30000305175781,98.30000305175781,96.80000305175781,97.69999694824219,354184.0
+2025-02-04,97.5999984741211,97.69999694824219,96.9000015258789,97.69999694824219,208255.0
+2025-02-05,97.5,97.9000015258789,96.69999694824219,97.80000305175781,263941.0
+2025-02-06,97.80000305175781,98.69999694824219,97.4000015258789,98.69999694824219,298178.0
+2025-02-09,98.5,98.5999984741211,97.9000015258789,98.0999984741211,129421.0
+2025-02-10,98.0999984741211,98.4000015258789,97.4000015258789,97.80000305175781,190156.0
+2025-02-11,97.80000305175781,99.4000015258789,97.5,99.4000015258789,419538.0
+2025-02-12,99.30000305175781,99.30000305175781,97.69999694824219,99.0,348468.0
+2025-02-13,98.69999694824219,98.69999694824219,97.4000015258789,97.9000015258789,360361.0
+2025-02-16,97.9000015258789,97.9000015258789,96.80000305175781,97.0,129877.0
+2025-02-17,97.0,97.4000015258789,95.5999984741211,96.0,253472.0
+2025-02-18,96.5999984741211,97.0,96.19999694824219,96.5,369320.0
+2025-02-19,96.5,96.5,96.5,96.5,0.0
+2025-02-20,95.5,96.5,94.5,96.5,627884.0
+2025-02-24,96.4000015258789,97.9000015258789,95.9000015258789,96.80000305175781,285918.0
+2025-02-25,96.80000305175781,96.80000305175781,95.69999694824219,96.5999984741211,255788.0
+2025-02-26,96.5999984741211,97.30000305175781,96.0,96.9000015258789,182165.0
+2025-02-27,96.9000015258789,97.80000305175781,96.30000305175781,97.80000305175781,299328.0
+2025-03-02,97.0999984741211,97.80000305175781,95.5999984741211,97.5,204151.0
+2025-03-03,97.30000305175781,98.0,96.5999984741211,97.19999694824219,425671.0
+2025-03-04,96.69999694824219,98.0,94.30000305175781,96.0,712587.0
+2025-03-05,96.19999694824219,97.19999694824219,96.0,97.0999984741211,338083.0
+2025-03-06,97.0,97.0999984741211,95.30000305175781,97.0999984741211,489404.0
+2025-03-09,97.0,98.0,96.4000015258789,97.80000305175781,178958.0
+2025-03-10,97.80000305175781,98.0,94.80000305175781,95.0,433418.0
+2025-03-11,95.0,95.5999984741211,93.0,94.9000015258789,341879.0
+2025-03-12,94.9000015258789,96.5,94.80000305175781,96.0,323948.0
+2025-03-13,95.69999694824219,96.0,95.0999984741211,95.4000015258789,424843.0
+2025-03-16,95.5,95.9000015258789,95.0,95.4000015258789,438012.0
+2025-03-17,95.5,97.19999694824219,95.4000015258789,96.0999984741211,457687.0
+2025-03-18,96.0999984741211,96.80000305175781,95.5,96.4000015258789,529020.0
+2025-03-19,94.0,94.0,92.0,93.19999694824219,516065.0
+2025-03-20,93.19999694824219,93.19999694824219,93.19999694824219,93.19999694824219,0.0
+2025-03-23,93.80000305175781,94.0,92.69999694824219,93.19999694824219,91448.0
+2025-03-24,93.19999694824219,93.80000305175781,93.0999984741211,93.0999984741211,151615.0
+2025-03-25,93.5999984741211,93.80000305175781,91.80000305175781,91.80000305175781,158737.0
+2025-03-26,92.4000015258789,93.9000015258789,92.4000015258789,93.9000015258789,240792.0
+2025-03-27,93.80000305175781,94.30000305175781,93.5,94.19999694824219,172616.0
+2025-04-03,93.4000015258789,94.5,93.0,93.0999984741211,350711.0
+2025-04-06,88.69999694824219,90.19999694824219,87.0,87.5999984741211,520352.0
+2025-04-07,86.0,90.5,83.80000305175781,90.0,798904.0
+2025-04-08,91.30000305175781,93.5,89.30000305175781,90.9000015258789,906233.0
+2025-04-09,90.80000305175781,91.69999694824219,89.30000305175781,90.19999694824219,422441.0
+2025-04-10,90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0.0
+2025-04-13,92.0999984741211,93.0,91.5,92.4000015258789,198388.0
+2025-04-14,93.0999984741211,93.30000305175781,92.5,93.0,246865.0
+2025-04-15,93.0,95.5,92.9000015258789,94.80000305175781,599498.0
+2025-04-16,94.9000015258789,95.0999984741211,93.5999984741211,94.0,290297.0
+2025-04-17,94.0,94.0,94.0,94.0,0.0
+2025-04-20,93.19999694824219,94.0,93.19999694824219,93.69999694824219,90078.0
+2025-04-21,93.80000305175781,94.0,91.80000305175781,92.0,200748.0
+2025-04-22,92.0,92.0,91.0,91.19999694824219,356158.0
+2025-04-23,91.9000015258789,93.0999984741211,91.69999694824219,92.4000015258789,315911.0
+2025-04-24,92.19999694824219,93.4000015258789,91.5999984741211,91.9000015258789,349733.0
+2025-04-27,92.0,92.4000015258789,91.19999694824219,91.80000305175781,131131.0
+2025-04-28,92.0,93.0,91.30000305175781,92.9000015258789,267436.0
+2025-04-29,92.5,94.0,92.4000015258789,94.0,216244.0
+2025-04-30,94.0,94.4000015258789,93.0999984741211,94.0,138045.0
+2025-05-01,93.30000305175781,93.5999984741211,91.19999694824219,91.5999984741211,217843.0
+2025-05-04,91.80000305175781,92.4000015258789,91.5999984741211,91.5999984741211,55313.0
+2025-05-05,91.30000305175781,92.0,90.5999984741211,90.80000305175781,247991.0
+2025-05-06,91.0,91.0,89.80000305175781,90.9000015258789,224326.0
+2025-05-07,90.9000015258789,91.30000305175781,90.19999694824219,90.9000015258789,146868.0
+2025-05-08,90.80000305175781,92.19999694824219,90.5,90.9000015258789,216605.0
+2025-05-11,91.30000305175781,92.30000305175781,91.30000305175781,91.69999694824219,80836.0
+2025-05-12,91.80000305175781,92.4000015258789,90.30000305175781,90.80000305175781,264291.0
+2025-05-13,91.0,91.4000015258789,90.5999984741211,91.0,163884.0
+2025-05-14,91.5,91.5,90.30000305175781,91.0,262205.0
+2025-05-15,90.5999984741211,90.5999984741211,89.5,90.19999694824219,230302.0
+2025-05-18,90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0.0
+2025-05-19,89.9000015258789,90.0,85.80000305175781,85.9000015258789,665979.0
+2025-05-20,86.5999984741211,88.0999984741211,85.5,87.30000305175781,762870.0
+2025-05-21,87.5999984741211,88.0,86.4000015258789,86.9000015258789,325066.0
+2025-05-22,86.5999984741211,87.0999984741211,85.80000305175781,86.5,372049.0
+2025-05-25,86.69999694824219,87.19999694824219,86.0999984741211,86.5999984741211,102374.0
+2025-05-26,86.19999694824219,87.30000305175781,85.69999694824219,86.30000305175781,161120.0
+2025-05-27,86.30000305175781,86.69999694824219,84.4000015258789,85.0,335701.0
+2025-05-28,85.30000305175781,87.30000305175781,85.30000305175781,87.0999984741211,251279.0
+2025-05-29,87.0999984741211,87.5999984741211,86.19999694824219,86.9000015258789,338880.0
+2025-06-01,86.9000015258789,87.30000305175781,86.5,87.0,147473.0
+2025-06-02,86.69999694824219,87.30000305175781,85.5999984741211,86.30000305175781,265810.0
+2025-06-03,86.5999984741211,87.4000015258789,85.9000015258789,87.0,234046.0
+2025-06-04,86.5999984741211,87.5,86.30000305175781,87.0999984741211,234252.0
+2025-06-11,87.19999694824219,89.0,87.19999694824219,88.80000305175781,280290.0
+2025-06-12,88.69999694824219,89.0999984741211,87.4000015258789,87.5,508604.0
+2025-06-15,85.0,88.0,84.9000015258789,87.30000305175781,206046.0
+2025-06-16,87.30000305175781,89.0,86.9000015258789,86.9000015258789,291683.0
+2025-06-17,86.9000015258789,87.5,84.9000015258789,85.0,432171.0
+2025-06-18,85.0,85.5999984741211,83.4000015258789,83.69999694824219,448536.0
+2025-06-19,83.69999694824219,84.9000015258789,83.5,84.80000305175781,140569.0
+2025-06-22,85.0,87.0,83.9000015258789,84.30000305175781,217193.0
+2025-06-23,84.4000015258789,84.80000305175781,83.80000305175781,84.0999984741211,249043.0
+2025-06-24,85.4000015258789,87.80000305175781,85.30000305175781,87.4000015258789,480660.0
+2025-06-25,87.4000015258789,88.19999694824219,87.19999694824219,87.19999694824219,176577.0
+2025-06-26,88.0,88.5999984741211,87.5,87.5,310666.0
+2025-06-29,88.0,88.80000305175781,88.0,88.30000305175781,130168.0
+2025-06-30,88.44999694824219,88.5,87.69999694824219,88.25,264682.0
+2025-07-01,88.19999694824219,88.19999694824219,87.1500015258789,87.25,217864.0
+2025-07-02,87.1500015258789,87.4000015258789,87.0,87.05000305175781,224308.0
+2025-07-03,87.4000015258789,87.80000305175781,87.0,87.30000305175781,198184.0
+2025-07-06,87.4000015258789,88.3499984741211,87.3499984741211,88.05000305175781,119147.0
+2025-07-07,88.0999984741211,88.5,87.0999984741211,87.30000305175781,147953.0
+2025-07-08,88.69999694824219,91.4000015258789,88.69999694824219,88.9000015258789,1277516.0
+2025-07-09,89.0999984741211,90.1500015258789,88.80000305175781,89.5,375173.0
+2025-07-10,89.5,90.0,89.30000305175781,89.6500015258789,145214.0
+2025-07-13,90.0,90.5,89.9000015258789,89.94999694824219,87540.0
+2025-07-14,90.0,90.0,89.0999984741211,89.80000305175781,112364.0
+2025-07-15,89.80000305175781,89.80000305175781,88.44999694824219,88.80000305175781,144808.0
+2025-07-16,88.44999694824219,88.69999694824219,88.0,88.0,141601.0
+2025-07-17,88.0,88.0,88.0,88.0,0.0
+2025-07-20,88.5999984741211,88.8499984741211,87.55000305175781,87.6500015258789,53263.0
+2025-07-21,87.69999694824219,87.94999694824219,86.69999694824219,87.9000015258789,153817.0
+2025-07-22,87.9000015258789,87.94999694824219,86.5,86.5,111421.0
+2025-07-23,86.5,87.6500015258789,86.19999694824219,87.6500015258789,132895.0
+2025-07-24,87.6500015258789,88.0,86.55000305175781,87.55000305175781,112593.0
+2025-07-27,87.5999984741211,88.8499984741211,87.5999984741211,88.5999984741211,114502.0
+2025-07-28,88.69999694824219,89.1500015258789,87.80000305175781,89.0999984741211,255963.0
+2025-07-29,89.0999984741211,89.69999694824219,88.3499984741211,89.1500015258789,201983.0
+2025-07-30,89.1500015258789,89.44999694824219,88.5999984741211,89.0,165249.0
+2025-07-31,88.8499984741211,89.75,88.5,89.75,549365.0
+2025-08-03,89.0999984741211,90.0,88.25,89.75,224093.0
+2025-08-04,87.75,88.80000305175781,86.69999694824219,88.80000305175781,257117.0
+2025-08-05,88.75,89.5,88.30000305175781,89.5,193079.0
+2025-08-06,89.5,89.8499984741211,88.69999694824219,89.30000305175781,178922.0
+2025-08-07,89.44999694824219,89.94999694824219,88.80000305175781,89.9000015258789,179826.0
+2025-08-10,89.9000015258789,89.9000015258789,89.0,89.9000015258789,123627.0
+2025-08-11,89.9000015258789,89.9000015258789,88.9000015258789,88.94999694824219,156748.0
+2025-08-12,89.30000305175781,89.6500015258789,88.80000305175781,89.0,152503.0
+2025-08-13,89.4000015258789,89.4000015258789,87.5999984741211,88.3499984741211,129525.0
+2025-08-14,88.3499984741211,88.9000015258789,88.0,88.75,156976.0
+2025-08-17,88.19999694824219,89.0,88.0,88.94999694824219,181371.0
+2025-08-18,88.75,88.75,88.25,88.4000015258789,126158.0
+2025-08-19,88.30000305175781,88.55000305175781,87.30000305175781,88.3499984741211,182456.0
+2025-08-20,87.9000015258789,88.0999984741211,87.5999984741211,87.5999984741211,171465.0
+2025-08-21,87.75,88.6500015258789,87.75,88.5,128948.0
+2025-08-24,88.4000015258789,88.80000305175781,88.0999984741211,88.30000305175781,153732.0
+2025-08-25,88.4000015258789,91.0,88.25,90.9000015258789,601941.0
+2025-08-26,91.0,91.6500015258789,90.25,90.8499984741211,176647.0
+2025-08-27,91.0,91.0,90.25,90.80000305175781,113567.0
+2025-08-28,90.75,90.9000015258789,90.19999694824219,90.5,91850.0
+2025-08-31,90.0999984741211,90.5,89.30000305175781,90.19999694824219,70214.0
+2025-09-01,90.0,90.44999694824219,89.5999984741211,90.3499984741211,95201.0
+2025-09-02,89.6500015258789,89.69999694824219,88.5,88.9000015258789,105907.0
+2025-09-03,88.75,89.19999694824219,87.9000015258789,88.25,125102.0
+2025-09-04,88.25,88.44999694824219,87.75,88.05000305175781,61948.0