diff --git "a/data/4240.csv" "b/data/4240.csv"
new file mode 100644--- /dev/null
+++ "b/data/4240.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,22.873443603515625,23.05643081665039,22.873443603515625,23.05643081665039,180376.0
+2010-03-07,23.05643081665039,23.300413131713867,23.05643081665039,23.300413131713867,237266.0
+2010-03-08,23.300413131713867,23.36141014099121,23.178422927856445,23.178422927856445,262534.0
+2010-03-09,22.99543571472168,23.05643081665039,22.75145149230957,22.812448501586914,382524.0
+2010-03-10,22.629459381103516,22.69045639038086,22.50746726989746,22.69045639038086,199192.0
+2010-03-11,22.69045639038086,22.812448501586914,22.629459381103516,22.75145149230957,114993.0
+2010-03-14,22.812448501586914,22.934438705444336,22.812448501586914,22.934438705444336,106630.0
+2010-03-15,23.05643081665039,23.05643081665039,22.812448501586914,22.812448501586914,71711.0
+2010-03-16,22.873443603515625,22.934438705444336,22.568464279174805,22.873443603515625,88174.0
+2010-03-17,22.873443603515625,22.873443603515625,22.873443603515625,22.873443603515625,0.0
+2010-03-18,23.483402252197266,24.154356002807617,23.422405242919922,23.91037368774414,388069.0
+2010-03-21,23.788381576538086,25.74024772644043,23.788381576538086,25.496265411376953,1069638.0
+2010-03-22,25.43526840209961,25.43526840209961,24.642322540283203,24.642322540283203,329415.0
+2010-03-23,24.764314651489258,24.764314651489258,24.337343215942383,24.337343215942383,305227.0
+2010-03-24,24.398340225219727,24.642322540283203,23.91037368774414,24.581327438354492,720398.0
+2010-03-25,24.52033042907715,24.947301864624023,24.337343215942383,24.459335327148438,540217.0
+2010-03-28,24.764314651489258,24.947301864624023,24.52033042907715,24.581327438354492,291932.0
+2010-03-29,24.581327438354492,24.581327438354492,24.581327438354492,24.581327438354492,0.0
+2010-03-30,24.581327438354492,24.581327438354492,24.581327438354492,24.581327438354492,0.0
+2010-03-31,24.52033042907715,25.3742733001709,24.52033042907715,24.886306762695312,561836.0
+2010-04-01,25.008298873901367,25.13028907775879,24.886306762695312,25.069293975830078,671237.0
+2010-04-04,25.069293975830078,25.069293975830078,25.069293975830078,25.069293975830078,0.0
+2010-04-05,25.069293975830078,25.069293975830078,25.069293975830078,25.069293975830078,0.0
+2010-04-06,25.069293975830078,25.13028907775879,24.886306762695312,25.13028907775879,102488.0
+2010-04-07,25.13028907775879,25.13028907775879,24.8253116607666,24.947301864624023,122605.0
+2010-04-08,24.8253116607666,25.313278198242188,24.8253116607666,25.252281188964844,152743.0
+2010-04-11,25.252281188964844,25.3742733001709,25.13028907775879,25.3742733001709,276958.0
+2010-04-12,25.3742733001709,25.496265411376953,25.313278198242188,25.496265411376953,138256.0
+2010-04-13,25.496265411376953,26.472198486328125,25.496265411376953,26.106224060058594,356976.0
+2010-04-14,26.04522705078125,26.716182708740234,25.862239837646484,26.28921127319336,236548.0
+2010-04-15,26.53319549560547,27.021160125732422,26.228214263916016,26.228214263916016,403497.0
+2010-04-18,26.106224060058594,26.65518569946289,25.98423194885254,26.35020637512207,127492.0
+2010-04-19,25.923236846923828,26.35020637512207,25.74024772644043,26.228214263916016,118280.0
+2010-04-20,27.26514434814453,27.26514434814453,26.228214263916016,26.472198486328125,796377.0
+2010-04-21,26.106224060058594,26.35020637512207,25.191286087036133,25.191286087036133,191945.0
+2010-04-22,25.069293975830078,25.313278198242188,24.703319549560547,25.008298873901367,149993.0
+2010-04-25,25.008298873901367,25.008298873901367,25.008298873901367,25.008298873901367,0.0
+2010-04-26,25.008298873901367,25.008298873901367,25.008298873901367,25.008298873901367,0.0
+2010-04-27,25.862239837646484,26.228214263916016,25.618257522583008,25.98423194885254,197816.0
+2010-04-28,25.862239837646484,26.167219161987305,25.618257522583008,25.98423194885254,110396.0
+2010-04-29,25.67925262451172,25.862239837646484,25.557260513305664,25.862239837646484,121590.0
+2010-05-02,25.862239837646484,25.862239837646484,25.862239837646484,25.862239837646484,0.0
+2010-05-03,25.862239837646484,26.04522705078125,25.67925262451172,25.923236846923828,88002.0
+2010-05-04,25.74024772644043,25.98423194885254,25.67925262451172,25.98423194885254,103284.0
+2010-05-05,25.923236846923828,25.98423194885254,25.496265411376953,25.618257522583008,193572.0
+2010-05-06,25.008298873901367,25.618257522583008,25.008298873901367,25.313278198242188,134136.0
+2010-05-09,25.313278198242188,25.313278198242188,25.313278198242188,25.313278198242188,0.0
+2010-05-10,23.36141014099121,23.788381576538086,23.36141014099121,23.60539436340332,312704.0
+2010-05-11,23.727384567260742,25.252281188964844,23.727384567260742,25.008298873901367,312139.0
+2010-05-12,24.947301864624023,25.008298873901367,24.398340225219727,24.764314651489258,208837.0
+2010-05-13,25.008298873901367,25.008298873901367,24.276348114013672,24.276348114013672,185597.0
+2010-05-16,23.788381576538086,23.788381576538086,23.05643081665039,23.60539436340332,451852.0
+2010-05-17,23.66638946533203,24.032365798950195,23.36141014099121,23.788381576538086,221464.0
+2010-05-18,23.544397354125977,23.788381576538086,23.300413131713867,23.727384567260742,118211.0
+2010-05-19,23.91037368774414,24.154356002807617,23.788381576538086,24.154356002807617,197011.0
+2010-05-20,23.788381576538086,23.849376678466797,23.483402252197266,23.727384567260742,224131.0
+2010-05-23,23.23941993713379,23.727384567260742,23.23941993713379,23.60539436340332,220806.0
+2010-05-24,23.60539436340332,23.60539436340332,23.36141014099121,23.483402252197266,74903.0
+2010-05-25,23.544397354125977,24.459335327148438,23.544397354125977,23.97136878967285,483434.0
+2010-05-26,23.97136878967285,23.97136878967285,23.97136878967285,23.97136878967285,0.0
+2010-05-27,23.178422927856445,24.215351104736328,22.873443603515625,23.544397354125977,281209.0
+2010-05-30,23.544397354125977,23.544397354125977,23.544397354125977,23.544397354125977,0.0
+2010-05-31,23.544397354125977,23.544397354125977,23.544397354125977,23.544397354125977,0.0
+2010-06-01,25.252281188964844,25.618257522583008,25.252281188964844,25.3742733001709,186150.0
+2010-06-02,25.557260513305664,25.923236846923828,25.3742733001709,25.618257522583008,508811.0
+2010-06-03,25.069293975830078,25.862239837646484,25.069293975830078,25.496265411376953,146101.0
+2010-06-06,25.008298873901367,25.313278198242188,24.642322540283203,25.13028907775879,133063.0
+2010-06-07,25.313278198242188,25.67925262451172,25.191286087036133,25.557260513305664,125152.0
+2010-06-08,25.43526840209961,25.74024772644043,25.3742733001709,25.557260513305664,252795.0
+2010-06-09,25.069293975830078,25.74024772644043,25.069293975830078,25.618257522583008,150229.0
+2010-06-10,25.618257522583008,26.35020637512207,25.618257522583008,26.04522705078125,695253.0
+2010-06-13,26.53319549560547,27.326141357421875,26.228214263916016,27.143152236938477,444995.0
+2010-06-14,27.20414924621582,27.20414924621582,26.59419059753418,26.65518569946289,211070.0
+2010-06-15,26.472198486328125,27.021160125732422,26.28921127319336,26.35020637512207,433601.0
+2010-06-16,26.167219161987305,26.228214263916016,25.98423194885254,26.106224060058594,351805.0
+2010-06-17,26.228214263916016,26.411203384399414,26.106224060058594,26.167219161987305,151195.0
+2010-06-20,26.228214263916016,26.65518569946289,26.167219161987305,26.167219161987305,146146.0
+2010-06-21,26.899169921875,28.485061645507812,26.59419059753418,26.65518569946289,1855888.0
+2010-06-22,26.83817481994629,27.021160125732422,26.28921127319336,26.411203384399414,469422.0
+2010-06-23,26.228214263916016,26.228214263916016,25.74024772644043,25.801244735717773,589949.0
+2010-06-24,25.618257522583008,25.618257522583008,25.252281188964844,25.43526840209961,127889.0
+2010-06-27,25.43526840209961,25.43526840209961,25.43526840209961,25.43526840209961,0.0
+2010-06-28,25.43526840209961,25.43526840209961,25.43526840209961,25.43526840209961,0.0
+2010-06-29,25.43526840209961,25.43526840209961,25.43526840209961,25.43526840209961,0.0
+2010-06-30,25.557260513305664,26.167219161987305,25.496265411376953,25.496265411376953,112296.0
+2010-07-01,25.496265411376953,25.923236846923828,24.886306762695312,25.069293975830078,85510.0
+2010-07-04,25.252281188964844,25.313278198242188,24.703319549560547,24.947301864624023,81482.0
+2010-07-05,24.886306762695312,25.191286087036133,24.8253116607666,25.008298873901367,62760.0
+2010-07-06,25.069293975830078,25.801244735717773,25.069293975830078,25.3742733001709,250358.0
+2010-07-07,25.618257522583008,26.228214263916016,25.618257522583008,25.923236846923828,188296.0
+2010-07-08,26.04522705078125,26.167219161987305,25.618257522583008,25.74024772644043,243216.0
+2010-07-11,26.106224060058594,26.65518569946289,26.106224060058594,26.65518569946289,239691.0
+2010-07-12,26.59419059753418,26.899169921875,26.35020637512207,26.53319549560547,157443.0
+2010-07-13,26.53319549560547,26.96016502380371,25.98423194885254,25.98423194885254,200908.0
+2010-07-14,25.98423194885254,25.98423194885254,25.98423194885254,25.98423194885254,0.0
+2010-07-15,25.618257522583008,26.04522705078125,25.313278198242188,25.313278198242188,274184.0
+2010-07-18,25.313278198242188,25.74024772644043,25.008298873901367,25.618257522583008,186502.0
+2010-07-19,25.557260513305664,25.74024772644043,25.313278198242188,25.313278198242188,163020.0
+2010-07-20,26.106224060058594,26.472198486328125,25.618257522583008,25.618257522583008,564266.0
+2010-07-21,25.67925262451172,25.923236846923828,25.43526840209961,25.557260513305664,114561.0
+2010-07-22,25.618257522583008,26.04522705078125,25.618257522583008,25.923236846923828,264981.0
+2010-07-25,26.106224060058594,26.899169921875,26.106224060058594,26.83817481994629,483580.0
+2010-07-26,26.899169921875,27.26514434814453,26.83817481994629,27.20414924621582,396348.0
+2010-07-27,27.20414924621582,27.57012367248535,27.021160125732422,27.57012367248535,399448.0
+2010-07-28,27.936098098754883,28.485061645507812,27.936098098754883,27.997095108032227,430280.0
+2010-07-29,27.936098098754883,29.156015396118164,27.631120681762695,28.485061645507812,579962.0
+2010-08-01,28.485061645507812,29.03402328491211,28.4240665435791,28.546058654785156,95081.0
+2010-08-02,28.546058654785156,28.851036071777344,28.302074432373047,28.546058654785156,157413.0
+2010-08-03,28.485061645507812,28.729045867919922,28.058090209960938,28.668048858642578,137615.0
+2010-08-04,28.790040969848633,28.790040969848633,28.546058654785156,28.546058654785156,132190.0
+2010-08-05,28.546058654785156,28.668048858642578,28.4240665435791,28.607053756713867,175736.0
+2010-08-08,28.485061645507812,28.546058654785156,28.363069534301758,28.546058654785156,72526.0
+2010-08-09,28.607053756713867,28.790040969848633,28.4240665435791,28.4240665435791,116794.0
+2010-08-10,28.4240665435791,28.729045867919922,28.302074432373047,28.668048858642578,50491.0
+2010-08-11,28.4240665435791,28.607053756713867,28.241077423095703,28.363069534301758,141491.0
+2010-08-12,28.302074432373047,28.729045867919922,28.058090209960938,28.058090209960938,342441.0
+2010-08-15,27.57012367248535,27.57012367248535,27.143152236938477,27.448131561279297,162501.0
+2010-08-16,27.387136459350586,27.875102996826172,27.326141357421875,27.875102996826172,102995.0
+2010-08-17,27.81410789489746,28.668048858642578,27.81410789489746,28.241077423095703,58667.0
+2010-08-18,28.058090209960938,28.241077423095703,28.058090209960938,28.11908721923828,27128.0
+2010-08-19,28.11908721923828,30.80290412902832,28.11908721923828,30.314937591552734,316311.0
+2010-08-22,30.314937591552734,30.314937591552734,29.217012405395508,29.217012405395508,249541.0
+2010-08-23,29.03402328491211,29.156015396118164,28.729045867919922,28.851036071777344,173808.0
+2010-08-24,28.9730281829834,30.314937591552734,28.9730281829834,29.58298683166504,273841.0
+2010-08-25,29.521991729736328,29.521991729736328,28.729045867919922,28.912033081054688,39302.0
+2010-08-26,29.03402328491211,29.58298683166504,28.668048858642578,28.851036071777344,180571.0
+2010-08-29,29.27800750732422,30.19294548034668,29.095020294189453,29.156015396118164,193495.0
+2010-08-30,29.217012405395508,29.58298683166504,29.156015396118164,29.399999618530273,126967.0
+2010-08-31,29.27800750732422,29.339004516601562,28.912033081054688,28.912033081054688,227871.0
+2010-09-01,28.912033081054688,29.521991729736328,28.912033081054688,29.095020294189453,201684.0
+2010-09-02,28.9730281829834,29.27800750732422,28.668048858642578,28.729045867919922,172278.0
+2010-09-05,29.095020294189453,29.399999618530273,28.729045867919922,29.27800750732422,213021.0
+2010-09-06,29.339004516601562,29.399999618530273,29.095020294189453,29.095020294189453,101798.0
+2010-09-07,29.27800750732422,29.27800750732422,29.03402328491211,29.095020294189453,67055.0
+2010-09-09,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-12,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-14,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-15,29.521991729736328,29.521991729736328,28.9730281829834,29.156015396118164,112965.0
+2010-09-16,29.03402328491211,29.095020294189453,28.9730281829834,28.9730281829834,55757.0
+2010-09-19,28.9730281829834,29.095020294189453,28.790040969848633,29.03402328491211,88609.0
+2010-09-20,28.9730281829834,28.9730281829834,28.729045867919922,28.790040969848633,149219.0
+2010-09-21,28.790040969848633,29.156015396118164,28.790040969848633,29.095020294189453,212606.0
+2010-09-22,29.095020294189453,29.521991729736328,29.03402328491211,29.27800750732422,273695.0
+2010-09-26,29.27800750732422,30.13195037841797,29.27800750732422,29.643983840942383,362857.0
+2010-09-27,29.704978942871094,29.704978942871094,29.339004516601562,29.521991729736328,301813.0
+2010-09-28,29.521991729736328,29.58298683166504,28.9730281829834,29.095020294189453,185458.0
+2010-09-29,29.095020294189453,29.095020294189453,29.095020294189453,29.095020294189453,0.0
+2010-09-30,28.790040969848633,29.217012405395508,28.668048858642578,28.668048858642578,262598.0
+2010-10-03,28.912033081054688,28.912033081054688,28.363069534301758,28.363069534301758,108677.0
+2010-10-04,28.363069534301758,28.485061645507812,28.241077423095703,28.302074432373047,207440.0
+2010-10-05,28.4240665435791,28.4240665435791,27.875102996826172,27.875102996826172,223467.0
+2010-10-06,27.875102996826172,28.11908721923828,27.20414924621582,27.57012367248535,578619.0
+2010-10-07,27.75311279296875,28.607053756713867,27.75311279296875,28.485061645507812,421067.0
+2010-10-10,28.607053756713867,28.790040969848633,28.302074432373047,28.363069534301758,140209.0
+2010-10-11,28.607053756713867,28.790040969848633,27.75311279296875,28.790040969848633,362777.0
+2010-10-12,28.607053756713867,29.339004516601562,28.607053756713867,29.03402328491211,241493.0
+2010-10-13,29.095020294189453,29.339004516601562,28.668048858642578,28.790040969848633,212666.0
+2010-10-14,28.668048858642578,29.58298683166504,28.668048858642578,29.58298683166504,408124.0
+2010-10-17,29.460994720458984,29.521991729736328,28.9730281829834,28.9730281829834,108507.0
+2010-10-18,28.790040969848633,28.912033081054688,27.997095108032227,28.729045867919922,257474.0
+2010-10-19,29.217012405395508,29.58298683166504,28.241077423095703,28.241077423095703,581380.0
+2010-10-20,28.058090209960938,28.058090209960938,27.75311279296875,27.81410789489746,375804.0
+2010-10-21,27.50912857055664,27.57012367248535,27.143152236938477,27.143152236938477,243264.0
+2010-10-24,27.143152236938477,27.692115783691406,27.143152236938477,27.20414924621582,257797.0
+2010-10-25,27.326141357421875,27.57012367248535,27.326141357421875,27.50912857055664,252402.0
+2010-10-26,27.50912857055664,27.75311279296875,27.20414924621582,27.448131561279297,176690.0
+2010-10-27,27.326141357421875,27.387136459350586,27.20414924621582,27.26514434814453,99898.0
+2010-10-28,27.387136459350586,27.387136459350586,26.65518569946289,26.777177810668945,309837.0
+2010-10-31,26.716182708740234,26.716182708740234,26.228214263916016,26.472198486328125,508923.0
+2010-11-01,26.472198486328125,26.65518569946289,26.28921127319336,26.35020637512207,271711.0
+2010-11-02,26.106224060058594,26.106224060058594,25.862239837646484,25.98423194885254,156817.0
+2010-11-03,25.98423194885254,26.106224060058594,25.862239837646484,25.923236846923828,137988.0
+2010-11-04,25.923236846923828,25.923236846923828,25.923236846923828,25.923236846923828,0.0
+2010-11-07,26.106224060058594,26.83817481994629,25.923236846923828,26.28921127319336,884919.0
+2010-11-08,26.411203384399414,26.53319549560547,26.228214263916016,26.28921127319336,187807.0
+2010-11-09,26.28921127319336,26.35020637512207,26.167219161987305,26.35020637512207,276320.0
+2010-11-10,26.167219161987305,26.35020637512207,25.923236846923828,26.04522705078125,130899.0
+2010-11-11,,,,,
+2010-11-14,26.04522705078125,26.04522705078125,26.04522705078125,26.04522705078125,0.0
+2010-11-18,26.04522705078125,26.04522705078125,26.04522705078125,26.04522705078125,0.0
+2010-11-21,26.228214263916016,26.411203384399414,26.04522705078125,26.167219161987305,86594.0
+2010-11-22,26.167219161987305,26.65518569946289,26.167219161987305,26.65518569946289,299041.0
+2010-11-23,26.716182708740234,27.082157135009766,26.106224060058594,26.106224060058594,672637.0
+2010-11-24,26.228214263916016,26.411203384399414,26.106224060058594,26.106224060058594,249002.0
+2010-11-25,,,,,
+2010-11-28,25.923236846923828,26.35020637512207,25.923236846923828,25.923236846923828,164807.0
+2010-11-29,25.98423194885254,26.35020637512207,25.98423194885254,25.98423194885254,114679.0
+2010-11-30,25.98423194885254,26.04522705078125,25.496265411376953,25.618257522583008,103172.0
+2010-12-01,25.496265411376953,25.67925262451172,25.496265411376953,25.496265411376953,234124.0
+2010-12-02,,,,,
+2010-12-05,25.3742733001709,25.3742733001709,24.947301864624023,25.069293975830078,493477.0
+2010-12-06,25.13028907775879,25.3742733001709,24.947301864624023,25.008298873901367,435565.0
+2010-12-07,,,,,
+2010-12-08,24.947301864624023,25.008298873901367,24.8253116607666,25.008298873901367,681285.0
+2010-12-09,25.008298873901367,25.008298873901367,25.008298873901367,25.008298873901367,0.0
+2010-12-12,25.191286087036133,25.74024772644043,25.069293975830078,25.557260513305664,994118.0
+2010-12-13,25.618257522583008,25.801244735717773,25.43526840209961,25.67925262451172,931773.0
+2010-12-14,25.74024772644043,26.04522705078125,25.67925262451172,25.801244735717773,961073.0
+2010-12-15,25.801244735717773,25.801244735717773,25.43526840209961,25.557260513305664,464746.0
+2010-12-16,,,,,
+2010-12-19,26.167219161987305,26.167219161987305,25.923236846923828,26.04522705078125,592474.0
+2010-12-20,25.98423194885254,26.04522705078125,25.801244735717773,25.98423194885254,446404.0
+2010-12-21,26.106224060058594,26.411203384399414,25.98423194885254,26.28921127319336,666583.0
+2010-12-22,26.28921127319336,26.59419059753418,26.28921127319336,26.472198486328125,418280.0
+2010-12-23,26.472198486328125,26.472198486328125,26.472198486328125,26.472198486328125,0.0
+2010-12-26,26.411203384399414,26.472198486328125,26.228214263916016,26.228214263916016,150970.0
+2010-12-27,26.28921127319336,26.28921127319336,25.98423194885254,26.106224060058594,193570.0
+2010-12-28,26.04522705078125,26.411203384399414,26.04522705078125,26.28921127319336,264739.0
+2010-12-29,26.411203384399414,26.411203384399414,26.228214263916016,26.228214263916016,178836.0
+2010-12-30,,,,,
+2011-01-02,26.35020637512207,27.50912857055664,26.35020637512207,27.326141357421875,1064006.0
+2011-01-03,27.326141357421875,27.936098098754883,27.143152236938477,27.75311279296875,521681.0
+2011-01-04,27.50912857055664,27.75311279296875,27.082157135009766,27.143152236938477,463900.0
+2011-01-05,27.143152236938477,27.143152236938477,26.53319549560547,26.53319549560547,285129.0
+2011-01-06,14.5,14.5,14.5,14.5,0.0
+2011-01-09,26.83817481994629,27.50912857055664,26.83817481994629,27.326141357421875,439697.0
+2011-01-10,27.326141357421875,27.631120681762695,27.326141357421875,27.631120681762695,326450.0
+2011-01-11,27.448131561279297,27.692115783691406,27.26514434814453,27.326141357421875,339434.0
+2011-01-12,27.50912857055664,28.668048858642578,27.448131561279297,28.180082321166992,761930.0
+2011-01-13,,,,,
+2011-01-16,28.363069534301758,28.485061645507812,27.997095108032227,28.180082321166992,301628.0
+2011-01-17,28.11908721923828,28.11908721923828,27.81410789489746,27.81410789489746,106640.0
+2011-01-18,27.631120681762695,28.485061645507812,27.631120681762695,27.875102996826172,321771.0
+2011-01-19,27.448131561279297,27.448131561279297,26.83817481994629,27.021160125732422,924067.0
+2011-01-20,,,,,
+2011-01-23,27.143152236938477,27.50912857055664,27.082157135009766,27.143152236938477,161035.0
+2011-01-24,27.20414924621582,27.326141357421875,27.143152236938477,27.20414924621582,47368.0
+2011-01-25,27.326141357421875,27.997095108032227,27.326141357421875,27.936098098754883,271316.0
+2011-01-26,27.75311279296875,27.936098098754883,27.50912857055664,27.692115783691406,179818.0
+2011-01-27,,,,,
+2011-01-30,25.557260513305664,26.65518569946289,25.557260513305664,25.923236846923828,903453.0
+2011-01-31,26.04522705078125,26.472198486328125,25.557260513305664,25.923236846923828,634143.0
+2011-02-01,26.04522705078125,26.04522705078125,25.43526840209961,25.43526840209961,320548.0
+2011-02-02,25.67925262451172,25.923236846923828,25.618257522583008,25.923236846923828,442523.0
+2011-02-03,,,,,
+2011-02-06,26.228214263916016,26.35020637512207,26.106224060058594,26.167219161987305,177116.0
+2011-02-07,26.228214263916016,26.28921127319336,26.167219161987305,26.167219161987305,154202.0
+2011-02-08,26.228214263916016,26.28921127319336,25.923236846923828,25.923236846923828,222210.0
+2011-02-09,25.98423194885254,25.98423194885254,25.74024772644043,25.801244735717773,205971.0
+2011-02-10,,,,,
+2011-02-13,26.04522705078125,26.53319549560547,25.98423194885254,26.35020637512207,335578.0
+2011-02-14,26.35020637512207,26.65518569946289,26.28921127319336,26.35020637512207,567094.0
+2011-02-15,26.28921127319336,26.35020637512207,26.04522705078125,26.106224060058594,207807.0
+2011-02-16,26.04522705078125,26.04522705078125,25.618257522583008,25.801244735717773,152002.0
+2011-02-17,25.801244735717773,25.801244735717773,25.801244735717773,25.801244735717773,0.0
+2011-02-20,24.947301864624023,25.313278198242188,24.459335327148438,24.947301864624023,319869.0
+2011-02-21,24.764314651489258,24.8253116607666,24.398340225219727,24.459335327148438,153385.0
+2011-02-22,24.398340225219727,24.398340225219727,23.788381576538086,23.91037368774414,239786.0
+2011-02-23,24.154356002807617,24.398340225219727,23.178422927856445,24.093360900878906,321774.0
+2011-02-24,24.093360900878906,24.093360900878906,24.093360900878906,24.093360900878906,0.0
+2011-02-27,24.154356002807617,24.276348114013672,21.897510528564453,22.873443603515625,388651.0
+2011-02-28,22.263484954833984,22.75145149230957,21.7755184173584,22.629459381103516,200169.0
+2011-03-01,23.727384567260742,24.093360900878906,20.37261390686035,20.860580444335938,1551680.0
+2011-03-02,19.823650360107422,20.616596221923828,19.518672943115234,20.37261390686035,596904.0
+2011-03-03,20.37261390686035,20.37261390686035,20.37261390686035,20.37261390686035,0.0
+2011-03-06,22.263484954833984,22.324480056762695,20.555601119995117,21.348546981811523,1463581.0
+2011-03-07,20.738588333129883,20.92157554626465,20.494604110717773,20.860580444335938,1290438.0
+2011-03-08,20.555601119995117,22.08049774169922,20.433609008789062,21.897510528564453,1324191.0
+2011-03-09,21.958505630493164,22.202489852905273,21.958505630493164,21.958505630493164,194782.0
+2011-03-10,,,,,
+2011-03-13,24.032365798950195,24.459335327148438,23.788381576538086,24.154356002807617,231200.0
+2011-03-14,24.215351104736328,24.215351104736328,23.178422927856445,23.178422927856445,892588.0
+2011-03-15,22.69045639038086,22.812448501586914,22.38547706604004,22.568464279174805,262160.0
+2011-03-16,22.568464279174805,23.178422927856445,22.568464279174805,22.873443603515625,474456.0
+2011-03-17,,,,,
+2011-03-20,24.093360900878906,24.703319549560547,23.727384567260742,24.398340225219727,604598.0
+2011-03-21,,,,,
+2011-03-22,24.337343215942383,24.764314651489258,24.337343215942383,24.398340225219727,318459.0
+2011-03-23,24.398340225219727,24.398340225219727,24.093360900878906,24.215351104736328,74280.0
+2011-03-24,24.215351104736328,24.215351104736328,24.215351104736328,24.215351104736328,0.0
+2011-03-27,25.43526840209961,26.106224060058594,25.43526840209961,26.106224060058594,355388.0
+2011-03-28,25.67925262451172,25.98423194885254,25.67925262451172,25.862239837646484,279682.0
+2011-03-29,25.98423194885254,26.35020637512207,25.923236846923828,25.923236846923828,198254.0
+2011-03-30,26.167219161987305,27.387136459350586,26.106224060058594,26.411203384399414,613958.0
+2011-03-31,,,,,
+2011-04-03,26.53319549560547,26.716182708740234,26.35020637512207,26.716182708740234,96804.0
+2011-04-04,26.65518569946289,27.021160125732422,26.472198486328125,26.777177810668945,251848.0
+2011-04-05,27.143152236938477,27.50912857055664,26.228214263916016,26.65518569946289,513159.0
+2011-04-06,26.472198486328125,27.143152236938477,26.472198486328125,26.777177810668945,320856.0
+2011-04-07,,,,,
+2011-04-10,26.777177810668945,26.777177810668945,26.777177810668945,26.777177810668945,0.0
+2011-04-11,27.143152236938477,27.50912857055664,27.143152236938477,27.448131561279297,321789.0
+2011-04-12,27.448131561279297,27.57012367248535,27.143152236938477,27.26514434814453,132594.0
+2011-04-13,27.082157135009766,27.082157135009766,26.83817481994629,26.899169921875,125408.0
+2011-04-14,26.899169921875,26.899169921875,26.899169921875,26.899169921875,0.0
+2011-04-17,27.26514434814453,27.448131561279297,26.899169921875,26.899169921875,127698.0
+2011-04-18,26.83817481994629,27.326141357421875,26.53319549560547,26.65518569946289,234211.0
+2011-04-19,26.83817481994629,26.899169921875,26.472198486328125,26.59419059753418,62719.0
+2011-04-20,27.143152236938477,27.936098098754883,26.716182708740234,27.143152236938477,502253.0
+2011-04-21,,,,,
+2011-04-24,27.021160125732422,27.50912857055664,27.021160125732422,27.448131561279297,132684.0
+2011-04-25,27.448131561279297,28.729045867919922,27.448131561279297,28.302074432373047,482780.0
+2011-04-26,28.4240665435791,30.955394744873047,28.363069534301758,29.27800750732422,1089177.0
+2011-04-27,29.27800750732422,29.27800750732422,28.607053756713867,29.03402328491211,285762.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,29.521991729736328,29.826969146728516,29.521991729736328,29.826969146728516,118109.0
+2011-05-03,29.88796615600586,29.88796615600586,29.27800750732422,29.399999618530273,233309.0
+2011-05-04,29.27800750732422,30.375932693481445,29.27800750732422,29.94896125793457,666661.0
+2011-05-05,29.94896125793457,29.94896125793457,29.94896125793457,29.94896125793457,0.0
+2011-05-08,29.095020294189453,29.27800750732422,28.668048858642578,29.217012405395508,233978.0
+2011-05-09,29.217012405395508,29.58298683166504,29.217012405395508,29.339004516601562,185020.0
+2011-05-10,29.399999618530273,29.704978942871094,29.399999618530273,29.460994720458984,241309.0
+2011-05-11,29.27800750732422,29.58298683166504,29.27800750732422,29.27800750732422,120606.0
+2011-05-12,,,,,
+2011-05-15,29.460994720458984,29.704978942871094,29.095020294189453,29.156015396118164,428258.0
+2011-05-16,29.27800750732422,29.27800750732422,28.729045867919922,28.729045867919922,222393.0
+2011-05-17,28.668048858642578,28.9730281829834,28.607053756713867,28.729045867919922,132818.0
+2011-05-18,28.729045867919922,29.095020294189453,28.729045867919922,29.03402328491211,238658.0
+2011-05-19,,,,,
+2011-05-22,29.521991729736328,29.643983840942383,28.9730281829834,29.339004516601562,330958.0
+2011-05-23,29.58298683166504,29.58298683166504,29.217012405395508,29.339004516601562,272274.0
+2011-05-24,29.217012405395508,30.009958267211914,29.156015396118164,29.704978942871094,536536.0
+2011-05-25,29.521991729736328,29.643983840942383,29.27800750732422,29.460994720458984,136096.0
+2011-05-26,,,,,
+2011-05-29,29.460994720458984,29.826969146728516,29.27800750732422,29.399999618530273,314291.0
+2011-05-30,29.460994720458984,29.460994720458984,29.095020294189453,29.27800750732422,228405.0
+2011-05-31,29.27800750732422,29.339004516601562,29.217012405395508,29.217012405395508,193322.0
+2011-06-01,29.460994720458984,29.58298683166504,29.095020294189453,29.156015396118164,132038.0
+2011-06-02,,,,,
+2011-06-05,30.070953369140625,30.43692970275879,29.27800750732422,29.460994720458984,421564.0
+2011-06-06,29.460994720458984,29.521991729736328,29.27800750732422,29.399999618530273,205758.0
+2011-06-07,29.521991729736328,29.643983840942383,29.217012405395508,29.339004516601562,328240.0
+2011-06-08,29.399999618530273,29.521991729736328,29.095020294189453,29.095020294189453,187966.0
+2011-06-09,,,,,
+2011-06-12,29.03402328491211,29.03402328491211,28.668048858642578,28.9730281829834,106407.0
+2011-06-13,28.790040969848633,29.095020294189453,28.790040969848633,28.912033081054688,52593.0
+2011-06-14,29.03402328491211,29.156015396118164,28.790040969848633,28.851036071777344,63928.0
+2011-06-15,28.851036071777344,28.912033081054688,28.729045867919922,28.851036071777344,116480.0
+2011-06-16,,,,,
+2011-06-19,28.546058654785156,28.790040969848633,28.4240665435791,28.4240665435791,21437.0
+2011-06-20,28.363069534301758,28.363069534301758,27.936098098754883,27.997095108032227,98187.0
+2011-06-21,27.997095108032227,28.302074432373047,27.875102996826172,27.875102996826172,135337.0
+2011-06-22,28.058090209960938,28.180082321166992,27.75311279296875,27.81410789489746,88374.0
+2011-06-23,,,,,
+2011-06-26,27.75311279296875,27.936098098754883,27.75311279296875,27.936098098754883,113371.0
+2011-06-27,27.75311279296875,29.58298683166504,27.75311279296875,28.668048858642578,603082.0
+2011-06-28,28.607053756713867,29.58298683166504,28.607053756713867,28.851036071777344,232840.0
+2011-06-29,29.156015396118164,29.217012405395508,28.668048858642578,28.912033081054688,72501.0
+2011-06-30,,,,,
+2011-07-03,28.790040969848633,29.03402328491211,28.4240665435791,28.668048858642578,193708.0
+2011-07-04,28.607053756713867,28.9730281829834,28.4240665435791,28.485061645507812,112455.0
+2011-07-05,28.607053756713867,28.790040969848633,28.485061645507812,28.790040969848633,127361.0
+2011-07-06,28.668048858642578,28.9730281829834,28.485061645507812,28.485061645507812,49327.0
+2011-07-07,,,,,
+2011-07-10,28.485061645507812,28.790040969848633,28.485061645507812,28.790040969848633,125549.0
+2011-07-11,28.546058654785156,28.729045867919922,28.546058654785156,28.668048858642578,26716.0
+2011-07-12,28.607053756713867,28.607053756713867,27.997095108032227,27.997095108032227,195141.0
+2011-07-13,28.180082321166992,28.729045867919922,27.997095108032227,28.485061645507812,580659.0
+2011-07-14,,,,,
+2011-07-17,28.790040969848633,29.095020294189453,28.546058654785156,28.729045867919922,268883.0
+2011-07-18,28.485061645507812,28.729045867919922,28.485061645507812,28.668048858642578,49193.0
+2011-07-19,28.668048858642578,28.729045867919922,28.4240665435791,28.4240665435791,193816.0
+2011-07-20,29.095020294189453,31.260372161865234,29.03402328491211,29.88796615600586,1035513.0
+2011-07-21,29.88796615600586,29.88796615600586,29.88796615600586,29.88796615600586,0.0
+2011-07-24,30.650413513183594,31.565351486206055,30.4979248046875,30.80290412902832,329878.0
+2011-07-25,30.4979248046875,30.80290412902832,30.4979248046875,30.4979248046875,103395.0
+2011-07-26,30.4979248046875,31.41286277770996,30.43692970275879,30.955394744873047,126784.0
+2011-07-27,30.650413513183594,30.80290412902832,30.4979248046875,30.4979248046875,61391.0
+2011-07-28,,,,,
+2011-07-31,30.650413513183594,30.80290412902832,30.43692970275879,30.4979248046875,59979.0
+2011-08-01,30.80290412902832,33.24273681640625,30.80290412902832,32.63277816772461,575014.0
+2011-08-02,32.32780075073242,34.767635345458984,32.17531204223633,32.63277816772461,595996.0
+2011-08-03,32.02281951904297,33.24273681640625,31.71784210205078,32.63277816772461,418746.0
+2011-08-04,,,,,
+2011-08-07,30.955394744873047,31.41286277770996,29.88796615600586,30.19294548034668,381262.0
+2011-08-08,30.80290412902832,30.80290412902832,29.399999618530273,30.375932693481445,270111.0
+2011-08-09,28.11908721923828,30.955394744873047,28.11908721923828,30.80290412902832,226461.0
+2011-08-10,31.10788345336914,31.565351486206055,30.375932693481445,30.375932693481445,432099.0
+2011-08-11,,,,,
+2011-08-14,31.260372161865234,31.260372161865234,30.4979248046875,30.650413513183594,123241.0
+2011-08-15,30.650413513183594,31.41286277770996,30.4979248046875,31.10788345336914,405024.0
+2011-08-16,31.10788345336914,31.10788345336914,30.4979248046875,30.4979248046875,104010.0
+2011-08-17,30.070953369140625,31.41286277770996,29.88796615600586,30.80290412902832,133509.0
+2011-08-18,,,,,
+2011-08-21,30.43692970275879,30.43692970275879,29.826969146728516,30.13195037841797,153418.0
+2011-08-22,30.19294548034668,30.375932693481445,30.070953369140625,30.13195037841797,123829.0
+2011-08-23,30.009958267211914,30.80290412902832,30.009958267211914,30.4979248046875,214037.0
+2011-08-24,31.10788345336914,32.02281951904297,31.10788345336914,32.02281951904297,218623.0
+2011-08-25,,,,,
+2011-08-28,32.02281951904297,32.02281951904297,32.02281951904297,32.02281951904297,0.0
+2011-09-01,32.02281951904297,32.02281951904297,32.02281951904297,32.02281951904297,0.0
+2011-09-04,34.005184173583984,34.31016540527344,33.39522933959961,33.85269546508789,363213.0
+2011-09-05,33.5477180480957,34.005184173583984,33.090248107910156,33.24273681640625,239554.0
+2011-09-06,32.93775939941406,33.24273681640625,32.78527069091797,32.93775939941406,128756.0
+2011-09-07,33.39522933959961,33.39522933959961,33.090248107910156,33.090248107910156,40653.0
+2011-09-08,,,,,
+2011-09-11,32.78527069091797,32.78527069091797,32.17531204223633,32.17531204223633,233178.0
+2011-09-12,31.870330810546875,33.85269546508789,31.870330810546875,32.93775939941406,414128.0
+2011-09-13,32.93775939941406,33.5477180480957,32.63277816772461,33.090248107910156,126726.0
+2011-09-14,32.78527069091797,33.39522933959961,32.63277816772461,33.39522933959961,224046.0
+2011-09-15,,,,,
+2011-09-18,34.005184173583984,34.31016540527344,33.5477180480957,33.5477180480957,101938.0
+2011-09-19,33.5477180480957,33.5477180480957,32.93775939941406,33.090248107910156,64727.0
+2011-09-20,33.39522933959961,33.85269546508789,32.93775939941406,33.24273681640625,154803.0
+2011-09-21,33.090248107910156,34.92012405395508,33.090248107910156,34.31016540527344,231463.0
+2011-09-22,34.31016540527344,34.31016540527344,34.31016540527344,34.31016540527344,0.0
+2011-09-25,33.5477180480957,34.005184173583984,33.090248107910156,33.39522933959961,211276.0
+2011-09-26,33.090248107910156,34.005184173583984,33.090248107910156,33.24273681640625,147365.0
+2011-09-27,33.7002067565918,33.85269546508789,33.090248107910156,33.090248107910156,82548.0
+2011-09-28,33.5477180480957,33.5477180480957,32.78527069091797,33.39522933959961,426483.0
+2011-09-29,33.39522933959961,33.39522933959961,33.39522933959961,33.39522933959961,0.0
+2011-10-02,33.24273681640625,33.39522933959961,32.63277816772461,32.78527069091797,168163.0
+2011-10-03,32.63277816772461,32.78527069091797,32.32780075073242,32.32780075073242,270641.0
+2011-10-04,32.02281951904297,32.63277816772461,31.565351486206055,31.870330810546875,264457.0
+2011-10-05,32.32780075073242,33.39522933959961,32.02281951904297,32.32780075073242,158582.0
+2011-10-06,,,,,
+2011-10-09,33.39522933959961,33.5477180480957,32.93775939941406,33.090248107910156,120621.0
+2011-10-10,33.090248107910156,33.24273681640625,32.78527069091797,33.090248107910156,95857.0
+2011-10-11,32.93775939941406,33.24273681640625,32.32780075073242,32.63277816772461,131948.0
+2011-10-12,32.17531204223633,32.63277816772461,32.02281951904297,32.63277816772461,70003.0
+2011-10-13,,,,,
+2011-10-16,32.63277816772461,33.5477180480957,32.63277816772461,33.39522933959961,481388.0
+2011-10-17,33.39522933959961,33.5477180480957,32.93775939941406,33.24273681640625,175962.0
+2011-10-18,33.85269546508789,34.46265411376953,33.39522933959961,33.85269546508789,771985.0
+2011-10-19,33.85269546508789,34.157676696777344,32.32780075073242,32.32780075073242,487026.0
+2011-10-20,,,,,
+2011-10-23,33.24273681640625,33.7002067565918,33.090248107910156,33.24273681640625,296475.0
+2011-10-24,33.090248107910156,33.5477180480957,32.93775939941406,33.24273681640625,169690.0
+2011-10-25,33.5477180480957,35.225101470947266,33.24273681640625,34.31016540527344,623875.0
+2011-10-26,34.46265411376953,35.225101470947266,34.157676696777344,34.46265411376953,412949.0
+2011-10-27,,,,,
+2011-10-30,35.377593994140625,35.68257141113281,34.31016540527344,35.07261276245117,264517.0
+2011-10-31,34.61514663696289,37.512447357177734,34.61514663696289,35.987552642822266,235558.0
+2011-11-01,35.987552642822266,36.902488708496094,34.92012405395508,36.597511291503906,428496.0
+2011-11-02,36.597511291503906,37.66493606567383,35.53008270263672,36.14004135131836,147464.0
+2011-11-03,,,,,
+2011-11-06,36.14004135131836,36.14004135131836,36.14004135131836,36.14004135131836,0.0
+2011-11-10,36.14004135131836,36.14004135131836,36.14004135131836,36.14004135131836,0.0
+2011-11-13,36.75,37.05497741699219,35.987552642822266,35.987552642822266,162765.0
+2011-11-14,36.14004135131836,36.44501876831055,35.835060119628906,35.835060119628906,53208.0
+2011-11-15,35.987552642822266,35.987552642822266,35.377593994140625,35.835060119628906,42886.0
+2011-11-16,35.68257141113281,35.68257141113281,35.225101470947266,35.377593994140625,116963.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,35.07261276245117,35.07261276245117,34.61514663696289,34.767635345458984,39914.0
+2011-11-22,34.767635345458984,34.767635345458984,34.005184173583984,34.157676696777344,100982.0
+2011-11-23,34.157676696777344,34.157676696777344,34.157676696777344,34.157676696777344,0.0
+2011-11-24,34.157676696777344,34.157676696777344,34.157676696777344,34.157676696777344,0.0
+2011-11-27,35.07261276245117,35.377593994140625,34.767635345458984,34.767635345458984,62551.0
+2011-11-28,35.377593994140625,35.68257141113281,34.92012405395508,35.225101470947266,79164.0
+2011-11-29,35.07261276245117,35.07261276245117,34.92012405395508,34.92012405395508,76096.0
+2011-11-30,34.767635345458984,35.07261276245117,34.767635345458984,34.92012405395508,67742.0
+2011-12-01,,,,,
+2011-12-04,35.377593994140625,35.987552642822266,35.377593994140625,35.835060119628906,164996.0
+2011-12-05,35.68257141113281,35.987552642822266,35.68257141113281,35.987552642822266,104744.0
+2011-12-06,35.987552642822266,35.987552642822266,35.07261276245117,35.377593994140625,106638.0
+2011-12-07,35.377593994140625,35.377593994140625,35.07261276245117,35.07261276245117,69593.0
+2011-12-08,,,,,
+2011-12-11,35.987552642822266,36.14004135131836,35.377593994140625,35.987552642822266,180812.0
+2011-12-12,35.987552642822266,35.987552642822266,35.53008270263672,35.68257141113281,161984.0
+2011-12-13,35.987552642822266,36.14004135131836,32.93775939941406,32.93775939941406,639622.0
+2011-12-14,34.157676696777344,35.225101470947266,34.157676696777344,34.92012405395508,178759.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,34.767635345458984,35.987552642822266,34.61514663696289,35.377593994140625,153603.0
+2011-12-20,35.53008270263672,36.14004135131836,35.225101470947266,35.987552642822266,103977.0
+2011-12-21,35.987552642822266,36.29253005981445,35.68257141113281,35.68257141113281,87282.0
+2011-12-22,35.68257141113281,35.68257141113281,35.68257141113281,35.68257141113281,0.0
+2011-12-25,36.597511291503906,37.05497741699219,36.44501876831055,36.597511291503906,157699.0
+2011-12-26,36.597511291503906,37.96991729736328,35.987552642822266,37.96991729736328,388131.0
+2011-12-27,37.81742858886719,39.18983459472656,36.902488708496094,38.42738342285156,432186.0
+2011-12-28,38.27489471435547,39.647300720214844,37.96991729736328,39.647300720214844,328824.0
+2011-12-29,,,,,
+2012-01-01,38.732364654541016,39.647300720214844,38.57987594604492,39.49481201171875,155631.0
+2012-01-02,39.342323303222656,39.647300720214844,39.03734588623047,39.342323303222656,223095.0
+2012-01-03,39.18983459472656,39.7997932434082,39.03734588623047,39.342323303222656,154244.0
+2012-01-04,39.18983459472656,40.10477066040039,39.18983459472656,39.49481201171875,170909.0
+2012-01-05,,,,,
+2012-01-08,39.9522819519043,40.56224060058594,39.647300720214844,39.9522819519043,217377.0
+2012-01-09,39.647300720214844,39.647300720214844,38.42738342285156,39.03734588623047,256186.0
+2012-01-10,39.03734588623047,39.7997932434082,38.88485336303711,39.49481201171875,259222.0
+2012-01-11,39.342323303222656,39.49481201171875,39.03734588623047,39.18983459472656,96380.0
+2012-01-12,,,,,
+2012-01-15,39.9522819519043,39.9522819519043,39.03734588623047,39.647300720214844,374507.0
+2012-01-16,39.49481201171875,39.49481201171875,38.27489471435547,38.57987594604492,265219.0
+2012-01-17,38.42738342285156,39.03734588623047,38.42738342285156,38.732364654541016,174129.0
+2012-01-18,37.20746612548828,38.57987594604492,36.597511291503906,38.57987594604492,306445.0
+2012-01-19,,,,,
+2012-01-22,37.81742858886719,39.647300720214844,37.81742858886719,38.732364654541016,241113.0
+2012-01-23,38.88485336303711,38.88485336303711,38.57987594604492,38.57987594604492,14896.0
+2012-01-24,38.732364654541016,39.03734588623047,38.42738342285156,38.42738342285156,113083.0
+2012-01-25,38.732364654541016,39.647300720214844,38.42738342285156,38.88485336303711,166762.0
+2012-01-26,,,,,
+2012-01-29,38.88485336303711,38.88485336303711,38.88485336303711,38.88485336303711,0.0
+2012-01-30,39.647300720214844,39.647300720214844,38.57987594604492,38.57987594604492,348007.0
+2012-01-31,38.732364654541016,40.257259368896484,38.42738342285156,39.342323303222656,196264.0
+2012-02-01,39.18983459472656,39.647300720214844,38.732364654541016,39.342323303222656,301740.0
+2012-02-02,39.342323303222656,39.342323303222656,39.342323303222656,39.342323303222656,0.0
+2012-02-05,40.56224060058594,41.019710540771484,40.257259368896484,41.019710540771484,124742.0
+2012-02-06,40.867218017578125,41.477176666259766,40.867218017578125,41.477176666259766,119162.0
+2012-02-07,41.019710540771484,41.93464660644531,41.019710540771484,41.93464660644531,65837.0
+2012-02-08,41.78215789794922,43.45954132080078,41.629669189453125,42.69709396362305,371584.0
+2012-02-09,,,,,
+2012-02-12,43.30705261230469,43.45954132080078,42.69709396362305,43.30705261230469,134035.0
+2012-02-13,43.154563903808594,43.45954132080078,42.69709396362305,42.69709396362305,207284.0
+2012-02-14,42.69709396362305,42.849586486816406,42.69709396362305,42.69709396362305,81539.0
+2012-02-15,42.69709396362305,43.154563903808594,42.39211654663086,42.39211654663086,78884.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,42.69709396362305,42.69709396362305,41.93464660644531,42.239627838134766,52244.0
+2012-02-21,42.39211654663086,42.39211654663086,41.17219924926758,41.17219924926758,82281.0
+2012-02-22,41.17219924926758,41.17219924926758,41.17219924926758,41.17219924926758,0.0
+2012-02-23,41.17219924926758,41.17219924926758,41.17219924926758,41.17219924926758,0.0
+2012-02-26,41.93464660644531,42.087135314941406,41.17219924926758,41.17219924926758,206558.0
+2012-02-27,41.17219924926758,42.239627838134766,41.17219924926758,42.087135314941406,127272.0
+2012-02-28,41.629669189453125,43.0020751953125,41.629669189453125,42.69709396362305,399930.0
+2012-02-29,42.54460525512695,43.0020751953125,42.239627838134766,42.239627838134766,123683.0
+2012-03-01,,,,,
+2012-03-04,42.39211654663086,42.69709396362305,41.93464660644531,42.69709396362305,196864.0
+2012-03-05,42.69709396362305,42.849586486816406,42.39211654663086,42.849586486816406,128457.0
+2012-03-06,42.69709396362305,42.69709396362305,42.087135314941406,42.239627838134766,161807.0
+2012-03-07,41.78215789794922,42.087135314941406,41.78215789794922,41.78215789794922,29856.0
+2012-03-08,,,,,
+2012-03-11,43.30705261230469,43.91701126098633,42.849586486816406,43.91701126098633,382421.0
+2012-03-12,43.91701126098633,43.91701126098633,43.0020751953125,43.30705261230469,112933.0
+2012-03-13,42.69709396362305,43.91701126098633,42.69709396362305,42.849586486816406,117207.0
+2012-03-14,43.0020751953125,43.91701126098633,42.849586486816406,43.30705261230469,98405.0
+2012-03-15,,,,,
+2012-03-18,43.91701126098633,44.374481201171875,42.69709396362305,42.69709396362305,588794.0
+2012-03-19,42.69709396362305,43.61203384399414,41.477176666259766,41.477176666259766,447897.0
+2012-03-20,41.629669189453125,43.30705261230469,41.32468795776367,42.39211654663086,492933.0
+2012-03-21,42.087135314941406,42.849586486816406,42.087135314941406,42.69709396362305,104316.0
+2012-03-22,,,,,
+2012-03-25,43.61203384399414,44.06950378417969,43.154563903808594,43.30705261230469,312891.0
+2012-03-26,43.0020751953125,44.83195114135742,42.54460525512695,43.45954132080078,607397.0
+2012-03-27,43.45954132080078,44.67945861816406,43.45954132080078,43.91701126098633,156512.0
+2012-03-28,43.764522552490234,45.44190979003906,43.764522552490234,45.2894172668457,148295.0
+2012-03-29,,,,,
+2012-04-01,45.594398498535156,45.74688720703125,45.44190979003906,45.74688720703125,110294.0
+2012-04-02,45.2894172668457,46.96680450439453,45.13692855834961,46.0518684387207,948149.0
+2012-04-03,46.0518684387207,47.271785736083984,46.0518684387207,46.66182327270508,101342.0
+2012-04-04,46.66182327270508,46.66182327270508,46.0518684387207,46.66182327270508,137656.0
+2012-04-05,,,,,
+2012-04-08,46.2043571472168,48.94916915893555,45.899375915527344,48.18672180175781,465079.0
+2012-04-09,48.339210510253906,48.339210510253906,46.2043571472168,46.96680450439453,208276.0
+2012-04-10,46.96680450439453,47.271785736083984,46.2043571472168,46.35684585571289,147500.0
+2012-04-11,46.509334564208984,50.626556396484375,45.13692855834961,47.57676315307617,1405097.0
+2012-04-12,,,,,
+2012-04-15,49.10165786743164,50.47406768798828,48.18672180175781,50.016597747802734,244103.0
+2012-04-16,50.016597747802734,50.16908645629883,48.18672180175781,50.016597747802734,198297.0
+2012-04-17,50.016597747802734,50.626556396484375,48.94916915893555,49.71161651611328,122428.0
+2012-04-18,48.94916915893555,52.761409759521484,48.79668045043945,51.236515045166016,366503.0
+2012-04-19,,,,,
+2012-04-22,53.82883834838867,54.7437744140625,52.4564323425293,53.06639099121094,256799.0
+2012-04-23,52.761409759521484,53.06639099121094,50.93153381347656,51.5414924621582,208255.0
+2012-04-24,51.5414924621582,52.151451110839844,51.236515045166016,51.846473693847656,117055.0
+2012-04-25,51.6939811706543,51.846473693847656,50.77904510498047,51.846473693847656,177541.0
+2012-04-26,,,,,
+2012-04-29,51.5414924621582,51.5414924621582,51.084022521972656,51.084022521972656,31328.0
+2012-04-30,51.236515045166016,51.846473693847656,50.77904510498047,51.846473693847656,151382.0
+2012-05-01,52.4564323425293,53.06639099121094,51.6939811706543,51.846473693847656,132386.0
+2012-05-02,52.30393981933594,52.4564323425293,49.71161651611328,51.38900375366211,397641.0
+2012-05-03,,,,,
+2012-05-06,51.5414924621582,51.5414924621582,50.47406768798828,50.626556396484375,185014.0
+2012-05-07,50.016597747802734,50.93153381347656,49.406639099121094,50.93153381347656,990331.0
+2012-05-08,51.236515045166016,51.236515045166016,50.47406768798828,51.236515045166016,73490.0
+2012-05-09,50.626556396484375,53.06639099121094,50.16908645629883,50.16908645629883,287996.0
+2012-05-10,50.16908645629883,50.16908645629883,50.16908645629883,50.16908645629883,0.0
+2012-05-13,50.016597747802734,51.846473693847656,50.016597747802734,50.626556396484375,75687.0
+2012-05-14,50.016597747802734,50.32157516479492,48.79668045043945,48.94916915893555,75255.0
+2012-05-15,48.64419174194336,50.47406768798828,48.64419174194336,50.47406768798828,77441.0
+2012-05-16,50.626556396484375,50.626556396484375,48.79668045043945,50.016597747802734,187375.0
+2012-05-17,,,,,
+2012-05-20,48.79668045043945,48.79668045043945,48.18672180175781,48.79668045043945,25887.0
+2012-05-21,48.79668045043945,49.71161651611328,48.79668045043945,49.55912780761719,21626.0
+2012-05-22,49.864105224609375,50.016597747802734,49.864105224609375,50.016597747802734,50119.0
+2012-05-23,50.32157516479492,50.32157516479492,47.57676315307617,50.32157516479492,189878.0
+2012-05-24,,,,,
+2012-05-27,48.79668045043945,48.79668045043945,48.18672180175781,48.339210510253906,260788.0
+2012-05-28,48.49169921875,49.406639099121094,48.49169921875,49.254150390625,144934.0
+2012-05-29,48.79668045043945,48.79668045043945,48.79668045043945,48.79668045043945,45635.0
+2012-05-30,48.64419174194336,49.55912780761719,46.66182327270508,46.96680450439453,285070.0
+2012-05-31,,,,,
+2012-06-03,45.44190979003906,47.57676315307617,45.44190979003906,47.57676315307617,187327.0
+2012-06-04,47.271785736083984,48.18672180175781,46.66182327270508,48.18672180175781,22931.0
+2012-06-05,48.79668045043945,49.406639099121094,48.49169921875,48.79668045043945,90630.0
+2012-06-06,48.79668045043945,48.94916915893555,46.96680450439453,47.88174057006836,66740.0
+2012-06-07,,,,,
+2012-06-10,47.42427444458008,47.57676315307617,47.271785736083984,47.271785736083984,25716.0
+2012-06-11,47.57676315307617,47.88174057006836,46.66182327270508,46.66182327270508,105403.0
+2012-06-12,46.35684585571289,46.96680450439453,46.35684585571289,46.96680450439453,39366.0
+2012-06-13,46.81431579589844,47.42427444458008,46.2043571472168,46.35684585571289,143383.0
+2012-06-14,,,,,
+2012-06-17,46.35684585571289,46.35684585571289,46.0518684387207,46.2043571472168,36781.0
+2012-06-18,46.35684585571289,46.96680450439453,46.0518684387207,46.35684585571289,133673.0
+2012-06-19,46.509334564208984,47.57676315307617,46.35684585571289,47.271785736083984,181850.0
+2012-06-20,46.96680450439453,47.119293212890625,46.509334564208984,46.96680450439453,201275.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-06-26,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-06-27,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-06-28,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-07-01,46.96680450439453,46.96680450439453,46.96680450439453,46.96680450439453,0.0
+2012-07-02,48.339210510253906,48.79668045043945,48.339210510253906,48.79668045043945,27116.0
+2012-07-03,48.49169921875,49.254150390625,48.339210510253906,49.254150390625,98234.0
+2012-07-04,49.254150390625,49.406639099121094,48.18672180175781,49.254150390625,81269.0
+2012-07-05,,,,,
+2012-07-08,50.93153381347656,52.151451110839844,50.626556396484375,51.846473693847656,309214.0
+2012-07-09,51.5414924621582,51.5414924621582,50.626556396484375,50.626556396484375,40583.0
+2012-07-10,50.47406768798828,51.236515045166016,50.47406768798828,50.626556396484375,28519.0
+2012-07-11,50.626556396484375,51.236515045166016,50.626556396484375,51.236515045166016,19047.0
+2012-07-12,,,,,
+2012-07-15,51.846473693847656,51.846473693847656,50.77904510498047,50.93153381347656,180056.0
+2012-07-16,51.236515045166016,51.38900375366211,49.55912780761719,50.016597747802734,70411.0
+2012-07-17,50.16908645629883,53.06639099121094,50.16908645629883,52.30393981933594,168790.0
+2012-07-18,51.99896240234375,53.06639099121094,51.99896240234375,53.06639099121094,66584.0
+2012-07-19,,,,,
+2012-07-22,52.151451110839844,53.21887969970703,52.151451110839844,52.4564323425293,75277.0
+2012-07-23,52.30393981933594,52.60892105102539,51.6939811706543,51.846473693847656,62719.0
+2012-07-24,51.236515045166016,52.4564323425293,51.236515045166016,52.4564323425293,197859.0
+2012-07-25,52.4564323425293,52.4564323425293,51.846473693847656,52.4564323425293,43734.0
+2012-07-26,,,,,
+2012-07-29,52.4564323425293,54.896263122558594,52.151451110839844,53.21887969970703,126810.0
+2012-07-30,53.67634963989258,54.13381576538086,53.67634963989258,53.981327056884766,8200.0
+2012-07-31,52.4564323425293,55.20124435424805,52.4564323425293,53.981327056884766,102029.0
+2012-08-01,53.981327056884766,55.81120300292969,52.4564323425293,54.896263122558594,132592.0
+2012-08-02,,,,,
+2012-08-05,54.591285705566406,55.5062255859375,54.591285705566406,54.591285705566406,19616.0
+2012-08-06,54.43879699707031,55.81120300292969,54.43879699707031,55.81120300292969,156127.0
+2012-08-07,56.116180419921875,57.03112030029297,56.116180419921875,56.116180419921875,112365.0
+2012-08-08,56.116180419921875,56.878631591796875,56.116180419921875,56.72614288330078,148626.0
+2012-08-09,,,,,
+2012-08-12,58.55601501464844,61.60580825805664,58.55601501464844,59.92842483520508,370615.0
+2012-08-13,59.92842483520508,60.995849609375,58.86099624633789,59.16597366333008,181404.0
+2012-08-14,59.16597366333008,59.16597366333008,57.9460563659668,58.403526306152344,87786.0
+2012-08-15,57.9460563659668,58.7085075378418,57.64107894897461,58.25103759765625,62979.0
+2012-08-16,,,,,
+2012-08-19,58.25103759765625,58.25103759765625,58.25103759765625,58.25103759765625,0.0
+2012-08-23,58.25103759765625,58.25103759765625,58.25103759765625,58.25103759765625,0.0
+2012-08-26,57.7935676574707,57.7935676574707,56.116180419921875,56.116180419921875,58230.0
+2012-08-27,56.268672943115234,56.42116165161133,55.35373306274414,55.35373306274414,56005.0
+2012-08-28,55.20124435424805,55.20124435424805,54.43879699707031,54.896263122558594,119434.0
+2012-08-29,54.896263122558594,55.658714294433594,54.591285705566406,55.658714294433594,182997.0
+2012-08-30,,,,,
+2012-09-02,56.72614288330078,57.7935676574707,56.42116165161133,56.42116165161133,81576.0
+2012-09-03,56.57365036010742,56.57365036010742,55.81120300292969,56.116180419921875,53138.0
+2012-09-04,55.96369171142578,56.72614288330078,55.81120300292969,56.72614288330078,53451.0
+2012-09-05,,,,,
+2012-09-06,56.72614288330078,56.72614288330078,56.72614288330078,56.72614288330078,0.0
+2012-09-09,58.25103759765625,58.403526306152344,57.64107894897461,57.9460563659668,69785.0
+2012-09-10,58.098548889160156,58.098548889160156,56.72614288330078,57.7935676574707,69860.0
+2012-09-11,57.9460563659668,59.92842483520508,57.9460563659668,58.86099624633789,363157.0
+2012-09-12,58.7085075378418,59.16597366333008,58.403526306152344,59.013484954833984,83984.0
+2012-09-13,,,,,
+2012-09-16,59.47095489501953,59.47095489501953,58.86099624633789,59.47095489501953,95890.0
+2012-09-17,59.16597366333008,59.16597366333008,58.403526306152344,58.55601501464844,220216.0
+2012-09-18,58.7085075378418,58.86099624633789,57.7935676574707,57.9460563659668,81187.0
+2012-09-19,57.9460563659668,57.9460563659668,56.116180419921875,56.878631591796875,124559.0
+2012-09-20,,,,,
+2012-09-24,55.81120300292969,56.116180419921875,54.591285705566406,56.116180419921875,130625.0
+2012-09-25,55.5062255859375,56.116180419921875,55.35373306274414,56.116180419921875,31526.0
+2012-09-26,55.04875564575195,55.658714294433594,55.04875564575195,55.35373306274414,16968.0
+2012-09-27,,,,,
+2012-09-30,55.81120300292969,56.116180419921875,54.43879699707031,55.35373306274414,65270.0
+2012-10-01,55.35373306274414,56.57365036010742,55.35373306274414,56.57365036010742,23667.0
+2012-10-02,56.42116165161133,58.25103759765625,56.42116165161133,57.64107894897461,240631.0
+2012-10-03,57.18360900878906,57.9460563659668,57.03112030029297,57.9460563659668,81979.0
+2012-10-04,,,,,
+2012-10-07,57.9460563659668,58.86099624633789,57.64107894897461,58.86099624633789,75800.0
+2012-10-08,58.25103759765625,58.7085075378418,57.9460563659668,57.9460563659668,66761.0
+2012-10-09,57.9460563659668,57.9460563659668,57.64107894897461,57.9460563659668,18748.0
+2012-10-10,58.098548889160156,59.013484954833984,57.9460563659668,59.013484954833984,72821.0
+2012-10-11,,,,,
+2012-10-14,58.098548889160156,58.098548889160156,57.9460563659668,57.9460563659668,39173.0
+2012-10-15,58.098548889160156,60.38589096069336,58.098548889160156,59.77593231201172,264639.0
+2012-10-16,60.38589096069336,60.53837966918945,59.92842483520508,60.38589096069336,70608.0
+2012-10-17,60.233402252197266,60.995849609375,59.77593231201172,60.843360900878906,104584.0
+2012-10-18,,,,,
+2012-10-21,60.53837966918945,60.843360900878906,59.77593231201172,60.38589096069336,89537.0
+2012-10-22,59.47095489501953,60.38589096069336,59.16597366333008,60.38589096069336,15325.0
+2012-10-23,59.77593231201172,60.233402252197266,59.47095489501953,59.77593231201172,85681.0
+2012-10-24,59.623443603515625,60.08091354370117,59.47095489501953,59.77593231201172,21222.0
+2012-10-25,,,,,
+2012-10-28,59.77593231201172,59.77593231201172,59.77593231201172,59.77593231201172,0.0
+2012-11-01,59.77593231201172,59.77593231201172,59.77593231201172,59.77593231201172,0.0
+2012-11-04,60.995849609375,61.30083084106445,60.69087219238281,60.995849609375,43324.0
+2012-11-05,60.69087219238281,62.52074432373047,60.69087219238281,61.45331954956055,141567.0
+2012-11-06,62.21576690673828,62.82572555541992,60.69087219238281,60.843360900878906,128844.0
+2012-11-07,60.995849609375,61.30083084106445,60.843360900878906,61.30083084106445,132387.0
+2012-11-08,,,,,
+2012-11-11,60.995849609375,60.995849609375,60.843360900878906,60.843360900878906,90976.0
+2012-11-12,60.69087219238281,60.69087219238281,59.77593231201172,59.77593231201172,17855.0
+2012-11-13,59.92842483520508,60.38589096069336,59.92842483520508,60.38589096069336,32976.0
+2012-11-14,60.38589096069336,60.69087219238281,60.08091354370117,60.69087219238281,26216.0
+2012-11-15,,,,,
+2012-11-18,59.623443603515625,59.77593231201172,58.86099624633789,59.47095489501953,87389.0
+2012-11-19,59.16597366333008,59.16597366333008,58.55601501464844,59.16597366333008,78016.0
+2012-11-20,59.47095489501953,59.47095489501953,58.25103759765625,58.403526306152344,171431.0
+2012-11-21,58.55601501464844,59.013484954833984,58.55601501464844,58.55601501464844,76418.0
+2012-11-22,,,,,
+2012-11-25,57.9460563659668,57.9460563659668,54.896263122558594,56.116180419921875,95332.0
+2012-11-26,55.81120300292969,57.03112030029297,55.81120300292969,57.03112030029297,95314.0
+2012-11-27,57.336097717285156,58.55601501464844,57.03112030029297,57.18360900878906,88801.0
+2012-11-28,56.878631591796875,58.7085075378418,56.878631591796875,58.7085075378418,70068.0
+2012-11-29,,,,,
+2012-12-02,58.7085075378418,58.7085075378418,58.7085075378418,58.7085075378418,0.0
+2012-12-03,58.7085075378418,59.16597366333008,58.7085075378418,58.86099624633789,26893.0
+2012-12-04,59.16597366333008,59.16597366333008,59.013484954833984,59.16597366333008,19811.0
+2012-12-05,58.7085075378418,63.74066162109375,58.7085075378418,60.995849609375,175177.0
+2012-12-06,60.995849609375,60.995849609375,60.995849609375,60.995849609375,0.0
+2012-12-09,60.995849609375,60.995849609375,60.995849609375,60.995849609375,0.0
+2012-12-10,62.82572555541992,62.82572555541992,61.60580825805664,62.368255615234375,52897.0
+2012-12-11,62.21576690673828,62.82572555541992,62.06327819824219,62.21576690673828,21260.0
+2012-12-12,62.21576690673828,62.82572555541992,61.60580825805664,62.82572555541992,63669.0
+2012-12-13,62.82572555541992,62.82572555541992,62.82572555541992,62.82572555541992,0.0
+2012-12-16,62.82572555541992,62.82572555541992,62.82572555541992,62.82572555541992,0.0
+2012-12-17,63.43568420410156,63.89315414428711,63.28319549560547,63.74066162109375,80594.0
+2012-12-18,63.130706787109375,64.65560150146484,63.130706787109375,64.04564666748047,45009.0
+2012-12-19,64.04564666748047,64.19813537597656,63.588172912597656,64.19813537597656,65373.0
+2012-12-20,64.19813537597656,64.19813537597656,64.19813537597656,64.19813537597656,0.0
+2012-12-23,64.19813537597656,64.19813537597656,64.19813537597656,64.19813537597656,0.0
+2012-12-24,64.04564666748047,64.04564666748047,62.82572555541992,63.89315414428711,57592.0
+2012-12-25,63.43568420410156,64.35062408447266,62.67323684692383,64.04564666748047,82648.0
+2012-12-26,63.28319549560547,64.04564666748047,63.130706787109375,64.04564666748047,15305.0
+2012-12-27,64.04564666748047,64.04564666748047,64.04564666748047,64.04564666748047,0.0
+2012-12-30,64.04564666748047,64.04564666748047,64.04564666748047,64.04564666748047,0.0
+2012-12-31,62.82572555541992,63.43568420410156,62.52074432373047,63.43568420410156,47162.0
+2013-01-01,62.368255615234375,65.26555633544922,62.368255615234375,65.11306762695312,158956.0
+2013-01-02,64.65560150146484,65.57054138183594,64.35062408447266,65.57054138183594,116998.0
+2013-01-03,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-01-06,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-01-07,65.26555633544922,65.87551879882812,65.26555633544922,65.26555633544922,36922.0
+2013-01-08,65.26555633544922,66.18049621582031,65.26555633544922,66.18049621582031,108615.0
+2013-01-09,66.18049621582031,66.79045867919922,65.87551879882812,66.79045867919922,88986.0
+2013-01-10,66.79045867919922,66.79045867919922,66.79045867919922,66.79045867919922,0.0
+2013-01-13,66.79045867919922,66.79045867919922,66.79045867919922,66.79045867919922,0.0
+2013-01-14,65.26555633544922,66.18049621582031,64.04564666748047,66.18049621582031,70922.0
+2013-01-15,65.26555633544922,65.87551879882812,64.65560150146484,65.57054138183594,16637.0
+2013-01-16,64.80809020996094,65.26555633544922,64.65560150146484,64.65560150146484,16345.0
+2013-01-17,64.65560150146484,64.65560150146484,64.65560150146484,64.65560150146484,0.0
+2013-01-20,64.65560150146484,64.65560150146484,64.65560150146484,64.65560150146484,0.0
+2013-01-21,65.87551879882812,65.87551879882812,64.96057891845703,65.26555633544922,55926.0
+2013-01-22,65.26555633544922,65.87551879882812,64.96057891845703,65.87551879882812,63656.0
+2013-01-23,65.87551879882812,66.4854736328125,65.26555633544922,65.26555633544922,128466.0
+2013-01-24,65.26555633544922,65.26555633544922,65.26555633544922,65.26555633544922,0.0
+2013-01-27,65.26555633544922,65.26555633544922,65.26555633544922,65.26555633544922,0.0
+2013-01-28,65.41805267333984,66.3329849243164,65.26555633544922,66.18049621582031,81172.0
+2013-01-29,66.3329849243164,66.3329849243164,66.02800750732422,66.02800750732422,22840.0
+2013-01-30,66.4854736328125,67.4004135131836,66.3329849243164,67.4004135131836,102079.0
+2013-01-31,67.4004135131836,67.4004135131836,67.4004135131836,67.4004135131836,0.0
+2013-02-03,67.4004135131836,67.4004135131836,67.4004135131836,67.4004135131836,0.0
+2013-02-04,71.06016540527344,73.19502258300781,70.75518798828125,72.5850601196289,96888.0
+2013-02-05,71.36514282226562,71.67012023925781,70.14522552490234,71.67012023925781,66165.0
+2013-02-06,71.51763153076172,71.97510528564453,71.51763153076172,71.67012023925781,64850.0
+2013-02-07,71.67012023925781,71.67012023925781,71.67012023925781,71.67012023925781,0.0
+2013-02-10,71.67012023925781,71.67012023925781,71.67012023925781,71.67012023925781,0.0
+2013-02-11,68.31535339355469,69.23029327392578,68.31535339355469,68.62033081054688,83525.0
+2013-02-12,68.62033081054688,69.23029327392578,68.62033081054688,69.23029327392578,20673.0
+2013-02-13,68.77281951904297,69.53527069091797,68.77281951904297,69.53527069091797,25424.0
+2013-02-14,69.53527069091797,69.53527069091797,69.53527069091797,69.53527069091797,0.0
+2013-02-17,69.53527069091797,69.53527069091797,69.53527069091797,69.53527069091797,0.0
+2013-02-18,69.68775939941406,70.75518798828125,69.53527069091797,70.75518798828125,70183.0
+2013-02-19,69.84024810791016,70.14522552490234,68.31535339355469,69.53527069091797,65883.0
+2013-02-20,68.92530822753906,69.84024810791016,68.62033081054688,69.68775939941406,85125.0
+2013-02-21,69.68775939941406,69.68775939941406,69.68775939941406,69.68775939941406,0.0
+2013-02-24,69.68775939941406,69.68775939941406,69.68775939941406,69.68775939941406,0.0
+2013-02-25,68.77281951904297,69.53527069091797,65.87551879882812,66.94294738769531,90191.0
+2013-02-26,66.94294738769531,67.0954360961914,64.19813537597656,64.35062408447266,120900.0
+2013-02-27,64.65560150146484,65.72303009033203,64.65560150146484,65.57054138183594,177677.0
+2013-02-28,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-03-03,65.57054138183594,65.57054138183594,65.57054138183594,65.57054138183594,0.0
+2013-03-04,66.4854736328125,69.23029327392578,66.3329849243164,68.92530822753906,114550.0
+2013-03-05,68.46784210205078,69.84024810791016,68.46784210205078,68.92530822753906,70524.0
+2013-03-06,68.1628646850586,70.14522552490234,68.1628646850586,70.14522552490234,53713.0
+2013-03-07,70.14522552490234,70.14522552490234,70.14522552490234,70.14522552490234,0.0
+2013-03-10,70.14522552490234,70.14522552490234,70.14522552490234,70.14522552490234,0.0
+2013-03-11,71.36514282226562,72.737548828125,71.21265411376953,71.97510528564453,26306.0
+2013-03-12,71.51763153076172,72.5850601196289,71.36514282226562,72.5850601196289,1371012.0
+2013-03-13,71.82261657714844,71.97510528564453,70.45021057128906,70.75518798828125,122200.0
+2013-03-14,70.75518798828125,70.75518798828125,70.75518798828125,70.75518798828125,0.0
+2013-03-17,71.51763153076172,73.3475112915039,71.36514282226562,73.3475112915039,156468.0
+2013-03-18,72.5850601196289,76.09232330322266,72.5850601196289,75.02489471435547,93406.0
+2013-03-19,74.56742858886719,76.24481201171875,73.80497741699219,76.09232330322266,117048.0
+2013-03-20,75.32987213134766,75.48236846923828,75.17738342285156,75.17738342285156,75272.0
+2013-03-21,,,,,
+2013-03-24,75.02489471435547,75.02489471435547,73.3475112915039,73.3475112915039,173772.0
+2013-03-25,73.19502258300781,74.10995483398438,72.28008270263672,73.3475112915039,52039.0
+2013-03-26,72.28008270263672,73.5,72.28008270263672,73.19502258300781,46545.0
+2013-03-27,72.737548828125,73.80497741699219,72.12759399414062,73.19502258300781,54346.0
+2013-03-28,,,,,
+2013-03-31,75.17738342285156,76.85477447509766,73.6524887084961,75.48236846923828,71406.0
+2013-04-01,75.48236846923828,75.48236846923828,75.02489471435547,75.02489471435547,15599.0
+2013-04-02,74.4149398803711,75.32987213134766,74.4149398803711,75.17738342285156,14094.0
+2013-04-03,74.56742858886719,75.93983459472656,74.56742858886719,75.63485717773438,42857.0
+2013-04-04,,,,,
+2013-04-07,77.46472930908203,80.51451873779297,76.39730072021484,79.29460144042969,129813.0
+2013-04-08,78.9896240234375,80.51451873779297,78.37966918945312,79.9045639038086,51983.0
+2013-04-09,78.9896240234375,82.95435333251953,78.9896240234375,81.58194732666016,76710.0
+2013-04-10,81.58194732666016,81.73443603515625,80.81950378417969,81.73443603515625,54466.0
+2013-04-11,,,,,
+2013-04-14,79.7520751953125,80.51451873779297,78.68464660644531,80.05705261230469,77423.0
+2013-04-15,79.29460144042969,81.42945861816406,79.29460144042969,79.9045639038086,22801.0
+2013-04-16,79.9045639038086,82.95435333251953,79.9045639038086,82.03942108154297,1517978.0
+2013-04-17,82.03942108154297,82.03942108154297,79.29460144042969,81.88693237304688,68165.0
+2013-04-18,,,,,
+2013-04-21,81.73443603515625,81.73443603515625,78.8371353149414,79.7520751953125,140124.0
+2013-04-22,79.29460144042969,82.03942108154297,78.9896240234375,80.51451873779297,139148.0
+2013-04-23,81.12448120117188,83.56431579589844,80.51451873779297,81.73443603515625,118162.0
+2013-04-24,82.34439849853516,83.56431579589844,82.34439849853516,82.49688720703125,122659.0
+2013-04-25,,,,,
+2013-04-28,80.81950378417969,81.88693237304688,79.29460144042969,79.44709777832031,48363.0
+2013-04-29,79.44709777832031,79.44709777832031,78.37966918945312,79.29460144042969,25523.0
+2013-04-30,78.9896240234375,79.9045639038086,78.53215789794922,79.7520751953125,128672.0
+2013-05-01,79.9045639038086,82.03942108154297,79.9045639038086,81.58194732666016,75000.0
+2013-05-02,81.58194732666016,81.58194732666016,81.58194732666016,81.58194732666016,0.0
+2013-05-05,81.88693237304688,84.78423309326172,81.88693237304688,83.56431579589844,121282.0
+2013-05-06,83.86929321289062,84.02178192138672,82.34439849853516,82.49688720703125,70926.0
+2013-05-07,82.34439849853516,83.41182708740234,82.34439849853516,83.41182708740234,43207.0
+2013-05-08,83.56431579589844,84.17427062988281,82.95435333251953,82.95435333251953,93285.0
+2013-05-09,,,,,
+2013-05-12,82.95435333251953,84.78423309326172,79.9045639038086,80.20954132080078,179910.0
+2013-05-13,80.51451873779297,82.03942108154297,79.9045639038086,80.81950378417969,231750.0
+2013-05-14,80.51451873779297,81.42945861816406,79.29460144042969,80.05705261230469,81749.0
+2013-05-15,80.05705261230469,83.25933837890625,80.05705261230469,82.64937591552734,131630.0
+2013-05-16,,,,,
+2013-05-19,84.17427062988281,85.3941879272461,83.86929321289062,85.3941879272461,192440.0
+2013-05-20,85.3941879272461,86.46161651611328,84.3267593383789,85.69917297363281,48618.0
+2013-05-21,85.54667663574219,93.32365417480469,85.54667663574219,90.27385711669922,227915.0
+2013-05-22,89.05393981933594,90.42634582519531,89.05393981933594,90.42634582519531,135846.0
+2013-05-23,,,,,
+2013-05-26,89.96887969970703,91.4937744140625,89.96887969970703,90.12136840820312,73521.0
+2013-05-27,90.27385711669922,94.54357147216797,90.27385711669922,94.08609771728516,188306.0
+2013-05-28,94.39107513427734,95.45850372314453,91.6462631225586,94.23858642578125,187770.0
+2013-05-29,94.23858642578125,96.9833984375,93.93360900878906,96.9833984375,337521.0
+2013-05-30,,,,,
+2013-06-02,95.30601501464844,95.61099243164062,94.54357147216797,95.00103759765625,144731.0
+2013-06-03,94.54357147216797,95.45850372314453,94.08609771728516,95.45850372314453,160086.0
+2013-06-04,94.54357147216797,95.45850372314453,94.54357147216797,94.54357147216797,226195.0
+2013-06-05,93.93360900878906,95.91597747802734,93.93360900878906,95.15352630615234,336378.0
+2013-06-06,,,,,
+2013-06-09,96.22095489501953,101.86306762695312,95.15352630615234,95.76348876953125,335339.0
+2013-06-10,95.91597747802734,98.6607894897461,93.62863159179688,93.93360900878906,198793.0
+2013-06-11,94.39107513427734,94.54357147216797,90.5788345336914,91.4937744140625,432003.0
+2013-06-12,91.79875183105469,93.01866912841797,90.42634582519531,92.2562255859375,112227.0
+2013-06-13,,,,,
+2013-06-16,91.79875183105469,93.47614288330078,91.4937744140625,93.32365417480469,81805.0
+2013-06-17,93.32365417480469,100.03319549560547,93.32365417480469,96.37344360351562,223323.0
+2013-06-18,97.44087219238281,98.6607894897461,96.37344360351562,97.28838348388672,84528.0
+2013-06-19,97.5933609008789,98.20331573486328,96.37344360351562,96.52593231201172,57923.0
+2013-06-20,,,,,
+2013-06-23,96.06846618652344,96.67842102050781,94.54357147216797,96.37344360351562,95890.0
+2013-06-24,96.06846618652344,96.06846618652344,94.84854888916016,95.00103759765625,81454.0
+2013-06-25,95.76348876953125,96.06846618652344,94.39107513427734,95.76348876953125,84677.0
+2013-06-26,94.84854888916016,96.37344360351562,94.84854888916016,95.76348876953125,134286.0
+2013-06-27,104.66666412353516,104.66666412353516,104.66666412353516,104.66666412353516,0.0
+2013-06-30,95.61099243164062,95.91597747802734,95.61099243164062,95.76348876953125,73832.0
+2013-07-01,95.76348876953125,96.9833984375,95.76348876953125,96.37344360351562,81331.0
+2013-07-02,96.37344360351562,102.47303009033203,96.37344360351562,101.25311279296875,366674.0
+2013-07-03,101.25311279296875,102.77800750732422,99.72821807861328,101.25311279296875,194177.0
+2013-07-04,101.25311279296875,101.25311279296875,101.25311279296875,101.25311279296875,0.0
+2013-07-07,104.60787963867188,104.60787963867188,101.86306762695312,103.0829849243164,105321.0
+2013-07-08,102.62551879882812,103.9979248046875,102.47303009033203,103.8454360961914,58326.0
+2013-07-09,103.69294738769531,106.74273681640625,103.54045867919922,105.82779693603516,95488.0
+2013-07-10,105.82779693603516,106.74273681640625,105.52281951904297,106.13278198242188,150279.0
+2013-07-11,,,,,
+2013-07-14,105.52281951904297,108.26763153076172,105.52281951904297,106.13278198242188,186252.0
+2013-07-15,105.67530822753906,107.04771423339844,102.62551879882812,104.1504135131836,133230.0
+2013-07-16,103.8454360961914,108.26763153076172,103.8454360961914,106.74273681640625,206810.0
+2013-07-17,107.96265411376953,116.19709777832031,104.30290222167969,106.59024810791016,525484.0
+2013-07-18,,,,,
+2013-07-21,107.04771423339844,114.36721801757812,107.04771423339844,114.13848876953125,459685.0
+2013-07-22,114.82469177246094,122.6016616821289,114.82469177246094,120.77178192138672,652390.0
+2013-07-23,120.77178192138672,123.51659393310547,116.19709777832031,119.39937591552734,445461.0
+2013-07-24,120.77178192138672,120.77178192138672,118.71317291259766,119.85684967041016,195756.0
+2013-07-25,119.85684967041016,119.85684967041016,119.85684967041016,119.85684967041016,0.0
+2013-07-28,118.48443603515625,120.31431579589844,117.56950378417969,119.17064666748047,113840.0
+2013-07-29,118.25570678710938,123.2878646850586,118.25570678710938,121.68672180175781,164496.0
+2013-07-30,121.68672180175781,122.3729248046875,119.85684967041016,121.68672180175781,119817.0
+2013-07-31,121.68672180175781,122.1441879272461,118.02696990966797,122.1441879272461,220702.0
+2013-08-01,121.68672180175781,122.3729248046875,120.31431579589844,120.77178192138672,72173.0
+2013-08-04,120.08557891845703,123.51659393310547,120.08557891845703,122.6016616821289,114537.0
+2013-08-05,122.6016616821289,129.6924285888672,121.68672180175781,128.5487518310547,337751.0
+2013-08-11,128.5487518310547,128.5487518310547,128.5487518310547,128.5487518310547,0.0
+2013-08-13,128.09129333496094,130.14990234375,126.26141357421875,126.26141357421875,206101.0
+2013-08-14,126.26141357421875,126.26141357421875,123.74533081054688,123.74533081054688,70396.0
+2013-08-15,123.97406768798828,124.88900756835938,121.91545867919922,122.1441879272461,189932.0
+2013-08-18,,,,,
+2013-08-19,119.39937591552734,121.68672180175781,116.19709777832031,119.39937591552734,213162.0
+2013-08-20,119.85684967041016,121.22925567626953,118.48443603515625,118.71317291259766,88576.0
+2013-08-21,118.02696990966797,123.51659393310547,118.02696990966797,122.6016616821289,145872.0
+2013-08-22,122.3729248046875,123.2878646850586,121.22925567626953,121.4579849243164,145895.0
+2013-08-25,120.77178192138672,124.43153381347656,120.08557891845703,121.68672180175781,152010.0
+2013-08-26,121.68672180175781,123.51659393310547,121.00051879882812,122.6016616821289,129985.0
+2013-08-27,120.77178192138672,120.77178192138672,110.70746612548828,115.7396240234375,631743.0
+2013-08-28,109.3350601196289,120.77178192138672,108.87759399414062,118.25570678710938,297866.0
+2013-08-29,118.94190979003906,121.91545867919922,118.94190979003906,119.39937591552734,282529.0
+2013-09-01,120.77178192138672,123.51659393310547,120.77178192138672,121.00051879882812,175120.0
+2013-09-02,121.22925567626953,123.97406768798828,121.22925567626953,123.2878646850586,481679.0
+2013-09-03,123.2878646850586,123.51659393310547,120.77178192138672,120.77178192138672,148478.0
+2013-09-04,120.77178192138672,121.00051879882812,114.36721801757812,115.51089477539062,310837.0
+2013-09-05,113.45228576660156,117.11203002929688,112.99481201171875,112.99481201171875,188519.0
+2013-09-08,115.28215789794922,117.56950378417969,114.82469177246094,115.7396240234375,52882.0
+2013-09-09,115.28215789794922,115.28215789794922,112.53734588623047,115.28215789794922,110132.0
+2013-09-10,118.94190979003906,121.22925567626953,118.02696990966797,120.08557891845703,371303.0
+2013-09-11,120.54305267333984,121.00051879882812,120.08557891845703,120.77178192138672,107677.0
+2013-09-12,120.08557891845703,120.77178192138672,120.08557891845703,120.31431579589844,111996.0
+2013-09-15,121.68672180175781,123.05912780761719,121.68672180175781,122.6016616821289,195142.0
+2013-09-16,122.6016616821289,122.6016616821289,121.22925567626953,122.3729248046875,70925.0
+2013-09-17,121.4579849243164,122.3729248046875,121.22925567626953,121.4579849243164,52315.0
+2013-09-18,121.00051879882812,122.6016616821289,120.77178192138672,121.00051879882812,16862.0
+2013-09-19,121.68672180175781,122.1441879272461,120.08557891845703,120.31431579589844,41980.0
+2013-09-24,120.31431579589844,121.22925567626953,120.31431579589844,121.22925567626953,14609.0
+2013-09-25,121.22925567626953,121.22925567626953,121.22925567626953,121.22925567626953,0.0
+2013-09-26,121.4579849243164,122.6016616821289,121.22925567626953,121.22925567626953,88434.0
+2013-09-29,120.31431579589844,120.77178192138672,118.94190979003906,119.85684967041016,110297.0
+2013-09-30,120.77178192138672,123.74533081054688,120.77178192138672,123.51659393310547,384274.0
+2013-10-01,123.51659393310547,134.0383758544922,122.83039093017578,130.60736083984375,436799.0
+2013-10-02,130.8361053466797,132.20851135253906,126.26141357421875,127.63381958007812,291507.0
+2013-10-03,128.09129333496094,131.29356384277344,127.17634582519531,127.63381958007812,110175.0
+2013-10-06,128.3200225830078,128.3200225830078,125.34647369384766,126.26141357421875,182327.0
+2013-10-07,126.26141357421875,126.26141357421875,121.68672180175781,123.05912780761719,78339.0
+2013-10-08,121.68672180175781,123.51659393310547,117.56950378417969,118.94190979003906,324184.0
+2013-10-09,118.48443603515625,121.22925567626953,117.11203002929688,120.54305267333984,223657.0
+2013-10-10,119.85684967041016,121.91545867919922,119.62811279296875,120.31431579589844,95352.0
+2013-10-13,120.31431579589844,120.31431579589844,120.31431579589844,120.31431579589844,0.0
+2013-10-20,123.2878646850586,126.71887969970703,123.05912780761719,124.43153381347656,149497.0
+2013-10-21,124.20279693603516,128.09129333496094,123.97406768798828,127.862548828125,99615.0
+2013-10-22,128.5487518310547,135.86825561523438,128.5487518310547,131.52230834960938,344451.0
+2013-10-23,131.75103759765625,136.3257293701172,131.75103759765625,132.6659698486328,234159.0
+2013-10-24,134.26712036132812,135.6395263671875,132.20851135253906,133.12344360351562,275584.0
+2013-10-27,134.0383758544922,134.0383758544922,128.09129333496094,130.8361053466797,100061.0
+2013-10-28,128.09129333496094,129.6924285888672,123.05912780761719,123.51659393310547,288735.0
+2013-10-29,124.20279693603516,124.20279693603516,111.1649398803711,114.36721801757812,1182489.0
+2013-10-30,114.36721801757812,115.05342102050781,111.62240600585938,112.99481201171875,858422.0
+2013-10-31,112.76607513427734,114.13848876953125,112.07987213134766,112.99481201171875,326304.0
+2013-11-03,114.82469177246094,115.28215789794922,113.90975189208984,114.59595489501953,205779.0
+2013-11-04,114.82469177246094,118.71317291259766,114.59595489501953,117.11203002929688,241732.0
+2013-11-05,118.02696990966797,118.48443603515625,116.6545639038086,117.34076690673828,235563.0
+2013-11-06,117.56950378417969,117.56950378417969,114.36721801757812,115.51089477539062,139006.0
+2013-11-07,115.51089477539062,116.42582702636719,114.82469177246094,114.82469177246094,181222.0
+2013-11-10,114.59595489501953,114.59595489501953,109.79253387451172,111.62240600585938,566144.0
+2013-11-11,112.07987213134766,112.30860900878906,109.56379699707031,110.93620300292969,265380.0
+2013-11-12,110.93620300292969,112.07987213134766,110.93620300292969,112.07987213134766,84925.0
+2013-11-13,112.30860900878906,112.30860900878906,110.4787368774414,110.70746612548828,124024.0
+2013-11-14,110.0212631225586,111.39366912841797,110.0212631225586,110.70746612548828,134109.0
+2013-11-17,110.70746612548828,113.68101501464844,109.1063232421875,112.53734588623047,213899.0
+2013-11-18,113.90975189208984,116.19709777832031,111.62240600585938,113.22354888916016,516051.0
+2013-11-19,113.45228576660156,113.68101501464844,112.07987213134766,112.53734588623047,99664.0
+2013-11-20,112.30860900878906,112.30860900878906,110.25,110.25,106553.0
+2013-11-21,111.1649398803711,111.62240600585938,110.25,110.4787368774414,62210.0
+2013-11-24,110.93620300292969,110.93620300292969,108.42012023925781,109.79253387451172,191505.0
+2013-11-25,110.0212631225586,110.25,109.1063232421875,109.1063232421875,90552.0
+2013-11-26,109.1063232421875,109.1063232421875,106.36151123046875,107.50518798828125,339858.0
+2013-11-27,107.73391723632812,109.3350601196289,106.36151123046875,108.42012023925781,160017.0
+2013-11-28,108.87759399414062,112.07987213134766,108.87759399414062,112.07987213134766,234485.0
+2013-12-01,112.07987213134766,112.99481201171875,111.1649398803711,112.53734588623047,162740.0
+2013-12-02,112.53734588623047,112.53734588623047,111.62240600585938,112.07987213134766,155433.0
+2013-12-03,112.07987213134766,112.30860900878906,109.3350601196289,109.3350601196289,62475.0
+2013-12-04,109.79253387451172,110.4787368774414,107.96265411376953,109.1063232421875,53577.0
+2013-12-05,109.1063232421875,110.4787368774414,108.87759399414062,109.56379699707031,106337.0
+2013-12-08,109.79253387451172,111.1649398803711,109.56379699707031,110.70746612548828,60498.0
+2013-12-09,110.70746612548828,110.70746612548828,110.0212631225586,110.25,66356.0
+2013-12-10,112.07987213134766,112.07987213134766,109.3350601196289,109.79253387451172,149386.0
+2013-12-11,109.56379699707031,111.1649398803711,109.3350601196289,110.0212631225586,100445.0
+2013-12-12,110.0212631225586,110.25,109.56379699707031,109.79253387451172,177304.0
+2013-12-15,109.3350601196289,111.85114288330078,108.64885711669922,111.85114288330078,228215.0
+2013-12-16,111.85114288330078,113.45228576660156,110.93620300292969,113.45228576660156,224099.0
+2013-12-17,113.45228576660156,113.45228576660156,112.76607513427734,113.22354888916016,112663.0
+2013-12-18,113.68101501464844,118.48443603515625,113.68101501464844,116.6545639038086,488963.0
+2013-12-19,116.6545639038086,121.22925567626953,116.6545639038086,120.54305267333984,222033.0
+2013-12-22,121.4579849243164,122.6016616821289,118.94190979003906,120.77178192138672,102805.0
+2013-12-23,119.62811279296875,121.00051879882812,119.62811279296875,120.77178192138672,35661.0
+2013-12-24,121.4579849243164,124.66027069091797,121.22925567626953,123.05912780761719,181166.0
+2013-12-25,123.05912780761719,126.71887969970703,123.05912780761719,125.57521057128906,177719.0
+2013-12-26,125.34647369384766,126.26141357421875,123.97406768798828,125.34647369384766,84471.0
+2013-12-29,124.43153381347656,126.71887969970703,124.43153381347656,126.26141357421875,60479.0
+2013-12-30,125.57521057128906,126.71887969970703,125.57521057128906,126.71887969970703,62868.0
+2013-12-31,126.71887969970703,127.40508270263672,126.03267669677734,127.17634582519531,71826.0
+2014-01-01,126.26141357421875,126.94761657714844,125.80393981933594,126.71887969970703,24599.0
+2014-01-02,125.34647369384766,126.49014282226562,125.34647369384766,125.80393981933594,52742.0
+2014-01-05,124.43153381347656,125.34647369384766,122.6016616821289,125.34647369384766,101170.0
+2014-01-06,124.20279693603516,125.34647369384766,124.20279693603516,124.88900756835938,19460.0
+2014-01-07,124.66027069091797,124.66027069091797,124.20279693603516,124.43153381347656,25602.0
+2014-01-08,123.97406768798828,124.43153381347656,123.97406768798828,124.20279693603516,68551.0
+2014-01-09,124.43153381347656,124.66027069091797,123.97406768798828,123.97406768798828,102986.0
+2014-01-12,123.97406768798828,124.43153381347656,123.05912780761719,123.05912780761719,42724.0
+2014-01-13,123.05912780761719,123.05912780761719,121.68672180175781,121.91545867919922,83735.0
+2014-01-14,121.91545867919922,121.91545867919922,121.91545867919922,121.91545867919922,0.0
+2014-01-15,122.83039093017578,123.97406768798828,122.1441879272461,122.83039093017578,86449.0
+2014-01-16,123.51659393310547,125.11773681640625,122.6016616821289,123.2878646850586,157127.0
+2014-01-19,122.3729248046875,124.66027069091797,122.3729248046875,124.43153381347656,53098.0
+2014-01-20,124.43153381347656,134.26712036132812,124.43153381347656,131.06483459472656,466741.0
+2014-01-21,129.92115783691406,133.8096466064453,129.4636993408203,133.12344360351562,165050.0
+2014-01-22,133.3521728515625,134.0383758544922,129.6924285888672,130.37863159179688,116942.0
+2014-01-23,131.75103759765625,133.58091735839844,130.8361053466797,131.29356384277344,74170.0
+2014-01-26,129.0062255859375,131.29356384277344,127.17634582519531,131.29356384277344,154165.0
+2014-01-27,131.52230834960938,132.43724060058594,128.09129333496094,128.09129333496094,169384.0
+2014-01-28,129.6924285888672,130.8361053466797,128.5487518310547,129.4636993408203,31487.0
+2014-01-29,130.37863159179688,133.58091735839844,130.37863159179688,132.6659698486328,261092.0
+2014-01-30,131.75103759765625,135.1820526123047,131.52230834960938,134.495849609375,193038.0
+2014-02-02,133.58091735839844,135.86825561523438,133.58091735839844,135.6395263671875,193862.0
+2014-02-03,134.495849609375,136.09698486328125,134.495849609375,135.86825561523438,124895.0
+2014-02-04,132.6659698486328,134.9533233642578,130.14990234375,133.58091735839844,124463.0
+2014-02-05,134.0383758544922,134.72457885742188,132.6659698486328,132.89471435546875,96567.0
+2014-02-06,133.58091735839844,134.0383758544922,132.89471435546875,133.58091735839844,38319.0
+2014-02-09,136.3257293701172,139.07054138183594,136.09698486328125,137.24066162109375,231506.0
+2014-02-10,137.24066162109375,143.64523315429688,137.24066162109375,141.8153533935547,313838.0
+2014-02-11,143.64523315429688,148.21990966796875,142.73028564453125,145.47509765625,482264.0
+2014-02-12,145.47509765625,150.96473693847656,145.47509765625,150.04978942871094,418409.0
+2014-02-13,150.73599243164062,151.65093994140625,148.21990966796875,149.13485717773438,290070.0
+2014-02-16,149.13485717773438,151.65093994140625,149.13485717773438,150.2785186767578,107047.0
+2014-02-17,150.04978942871094,150.50726318359375,147.762451171875,149.13485717773438,22747.0
+2014-02-18,149.13485717773438,149.13485717773438,148.21990966796875,148.21990966796875,225439.0
+2014-02-19,146.39004516601562,147.762451171875,146.39004516601562,147.762451171875,59488.0
+2014-02-20,146.84750366210938,149.59231567382812,146.84750366210938,149.13485717773438,144715.0
+2014-02-23,148.4486541748047,151.19346618652344,148.21990966796875,150.73599243164062,110264.0
+2014-02-24,149.82106018066406,151.4221954345703,149.82106018066406,150.73599243164062,104378.0
+2014-02-25,150.73599243164062,152.7946014404297,149.82106018066406,151.87966918945312,132272.0
+2014-02-26,150.96473693847656,152.1083984375,150.04978942871094,151.19346618652344,85739.0
+2014-02-27,150.96473693847656,151.4221954345703,149.82106018066406,149.82106018066406,94127.0
+2014-03-02,150.96473693847656,151.4221954345703,149.13485717773438,150.50726318359375,194474.0
+2014-03-03,149.59231567382812,152.1083984375,149.13485717773438,152.1083984375,134471.0
+2014-03-04,152.1083984375,156.9118194580078,152.1083984375,155.53941345214844,100347.0
+2014-03-05,156.45436096191406,158.51296997070312,155.31068420410156,155.53941345214844,122795.0
+2014-03-06,157.36929321289062,163.77386474609375,157.36929321289062,162.85891723632812,268652.0
+2014-03-09,162.85891723632812,165.60372924804688,162.85891723632812,164.6887969970703,443848.0
+2014-03-10,161.94398498535156,167.43360900878906,161.94398498535156,164.6887969970703,288909.0
+2014-03-11,164.6887969970703,168.34854125976562,163.77386474609375,167.43360900878906,418506.0
+2014-03-12,165.375,166.5186767578125,163.77386474609375,165.60372924804688,282566.0
+2014-03-13,165.60372924804688,165.60372924804688,165.60372924804688,165.60372924804688,0.0
+2014-03-16,160.34283447265625,163.77386474609375,160.11410522460938,161.02903747558594,53710.0
+2014-03-17,161.02903747558594,162.85891723632812,161.02903747558594,162.40145874023438,108298.0
+2014-03-18,162.85891723632812,165.375,161.02903747558594,161.94398498535156,173140.0
+2014-03-19,161.25778198242188,169.26348876953125,160.5715789794922,166.5186767578125,210366.0
+2014-03-20,165.8324737548828,166.5186767578125,163.77386474609375,164.46006774902344,127878.0
+2014-03-23,163.77386474609375,166.5186767578125,163.77386474609375,166.5186767578125,63184.0
+2014-03-24,166.5186767578125,166.74740600585938,162.85891723632812,163.08766174316406,141927.0
+2014-03-25,162.85891723632812,163.08766174316406,161.25778198242188,162.63018798828125,109479.0
+2014-03-26,161.94398498535156,162.17271423339844,160.34283447265625,161.25778198242188,132394.0
+2014-03-27,161.02903747558594,162.63018798828125,159.1991729736328,160.5715789794922,72105.0
+2014-03-30,160.5715789794922,163.31639099121094,160.5715789794922,161.94398498535156,78051.0
+2014-03-31,161.48651123046875,164.9175262451172,160.11410522460938,164.6887969970703,176490.0
+2014-04-01,163.77386474609375,172.00830078125,163.77386474609375,168.11981201171875,193151.0
+2014-04-02,168.80601501464844,169.26348876953125,166.74740600585938,168.34854125976562,246422.0
+2014-04-03,168.80601501464844,173.1519775390625,168.34854125976562,173.1519775390625,206173.0
+2014-04-06,172.00830078125,175.6680450439453,172.00830078125,173.1519775390625,55050.0
+2014-04-07,173.1519775390625,173.38070678710938,167.43360900878906,169.26348876953125,165171.0
+2014-04-08,169.26348876953125,169.26348876953125,165.60372924804688,166.0612030029297,123806.0
+2014-04-09,166.0612030029297,169.26348876953125,161.94398498535156,162.63018798828125,258235.0
+2014-04-10,162.40145874023438,162.85891723632812,160.11410522460938,162.17271423339844,123303.0
+2014-04-13,160.11410522460938,162.85891723632812,158.2842254638672,159.65663146972656,172596.0
+2014-04-14,159.1991729736328,162.17271423339844,157.36929321289062,160.5715789794922,72666.0
+2014-04-15,160.34283447265625,161.94398498535156,160.11410522460938,160.11410522460938,51725.0
+2014-04-16,160.80030822753906,161.25778198242188,159.1991729736328,160.5715789794922,150072.0
+2014-04-17,159.8853759765625,162.63018798828125,158.74169921875,161.71524047851562,138572.0
+2014-04-20,161.02903747558594,169.26348876953125,161.02903747558594,168.11981201171875,223094.0
+2014-04-21,178.41285705566406,184.35995483398438,178.41285705566406,180.24273681640625,1144212.0
+2014-04-22,182.987548828125,183.6737518310547,178.1841278076172,178.6416015625,294212.0
+2014-04-23,181.1576690673828,181.1576690673828,176.58299255371094,176.8117218017578,373748.0
+2014-04-24,177.72665405273438,177.72665405273438,171.5508270263672,174.75311279296875,464852.0
+2014-04-27,172.6945037841797,173.8381805419922,170.4071502685547,171.77957153320312,460548.0
+2014-04-28,170.63589477539062,170.8646240234375,166.5186767578125,168.34854125976562,221322.0
+2014-04-29,167.43360900878906,170.1784210205078,166.0612030029297,169.720947265625,184924.0
+2014-04-30,169.26348876953125,177.9553985595703,168.34854125976562,175.21058654785156,340888.0
+2014-05-01,174.75311279296875,176.8117218017578,172.92323303222656,175.6680450439453,199311.0
+2014-05-04,176.354248046875,179.09906005859375,172.92323303222656,177.4979248046875,246694.0
+2014-05-05,178.87033081054688,180.24273681640625,176.58299255371094,178.41285705566406,240963.0
+2014-05-06,177.9553985595703,178.1841278076172,176.58299255371094,177.9553985595703,156786.0
+2014-05-07,176.58299255371094,176.8117218017578,173.8381805419922,176.58299255371094,157091.0
+2014-05-08,175.6680450439453,180.24273681640625,174.98184204101562,178.1841278076172,170207.0
+2014-05-11,178.6416015625,179.3278045654297,175.6680450439453,177.0404510498047,105561.0
+2014-05-12,176.12551879882812,176.58299255371094,175.43931579589844,176.58299255371094,166252.0
+2014-05-13,176.354248046875,176.58299255371094,174.75311279296875,174.98184204101562,193265.0
+2014-05-14,174.75311279296875,175.89678955078125,174.75311279296875,175.89678955078125,125393.0
+2014-05-15,175.6680450439453,177.9553985595703,175.21058654785156,177.72665405273438,137113.0
+2014-05-18,176.8117218017578,177.9553985595703,176.12551879882812,176.58299255371094,196997.0
+2014-05-19,176.12551879882812,177.0404510498047,174.06690979003906,175.6680450439453,132394.0
+2014-05-20,175.43931579589844,175.6680450439453,174.75311279296875,175.6680450439453,61055.0
+2014-05-21,174.75311279296875,175.43931579589844,174.52438354492188,175.43931579589844,127100.0
+2014-05-22,175.21058654785156,175.6680450439453,173.8381805419922,175.6680450439453,138892.0
+2014-05-25,175.43931579589844,175.43931579589844,173.60943603515625,174.98184204101562,192806.0
+2014-05-26,174.98184204101562,176.354248046875,173.8381805419922,176.12551879882812,116480.0
+2014-05-27,174.98184204101562,177.9553985595703,174.98184204101562,176.58299255371094,248267.0
+2014-05-28,176.8117218017578,177.4979248046875,175.21058654785156,177.4979248046875,151932.0
+2014-05-29,176.58299255371094,177.4979248046875,176.58299255371094,177.26919555664062,161406.0
+2014-06-01,177.72665405273438,180.92893981933594,175.21058654785156,180.24273681640625,187354.0
+2014-06-02,180.47146606445312,180.47146606445312,177.4979248046875,179.09906005859375,71742.0
+2014-06-03,178.41285705566406,180.24273681640625,178.41285705566406,179.78526306152344,146731.0
+2014-06-04,179.09906005859375,179.55653381347656,178.1841278076172,178.6416015625,63841.0
+2014-06-05,178.41285705566406,179.3278045654297,177.4979248046875,179.09906005859375,121956.0
+2014-06-08,178.41285705566406,179.3278045654297,176.58299255371094,177.9553985595703,74466.0
+2014-06-09,177.0404510498047,178.87033081054688,176.8117218017578,178.41285705566406,75500.0
+2014-06-10,180.24273681640625,184.1312255859375,179.3278045654297,181.61514282226562,292401.0
+2014-06-11,182.07261657714844,185.27490234375,181.61514282226562,181.61514282226562,183269.0
+2014-06-12,181.61514282226562,187.56224060058594,181.38641357421875,186.41856384277344,271786.0
+2014-06-15,184.5886993408203,186.64730834960938,182.3013458251953,185.73236083984375,122030.0
+2014-06-16,184.5886993408203,185.9611053466797,182.07261657714844,182.987548828125,223085.0
+2014-06-17,181.1576690673828,182.75881958007812,175.6680450439453,182.3013458251953,386923.0
+2014-06-18,182.987548828125,182.987548828125,179.55653381347656,179.55653381347656,78000.0
+2014-06-19,179.78526306152344,181.8438720703125,179.3278045654297,180.01400756835938,36959.0
+2014-06-22,180.24273681640625,180.92893981933594,179.3278045654297,179.55653381347656,33970.0
+2014-06-23,178.87033081054688,179.09906005859375,176.58299255371094,178.87033081054688,102173.0
+2014-06-24,178.1841278076172,178.1841278076172,174.98184204101562,176.12551879882812,93456.0
+2014-06-25,176.354248046875,176.354248046875,174.75311279296875,175.43931579589844,102544.0
+2014-06-26,176.12551879882812,178.1841278076172,174.75311279296875,177.0404510498047,58935.0
+2014-06-29,174.98184204101562,178.41285705566406,174.98184204101562,177.0404510498047,28082.0
+2014-06-30,176.8117218017578,177.0404510498047,173.8381805419922,174.29563903808594,87609.0
+2014-07-01,174.52438354492188,180.24273681640625,174.52438354492188,177.4979248046875,87270.0
+2014-07-02,178.41285705566406,179.78526306152344,177.26919555664062,178.6416015625,79135.0
+2014-07-03,178.87033081054688,179.78526306152344,177.72665405273438,178.41285705566406,94839.0
+2014-07-06,179.3278045654297,183.90249633789062,178.41285705566406,182.987548828125,143207.0
+2014-07-07,183.4450225830078,185.50363159179688,183.4450225830078,184.5886993408203,81938.0
+2014-07-08,183.90249633789062,185.04615783691406,181.1576690673828,183.90249633789062,45097.0
+2014-07-09,184.5886993408203,185.73236083984375,183.4450225830078,185.50363159179688,91277.0
+2014-07-10,185.50363159179688,193.50933837890625,185.50363159179688,191.22198486328125,431738.0
+2014-07-13,194.65301513671875,199.9138946533203,194.65301513671875,198.54148864746094,282394.0
+2014-07-14,199.45643615722656,200.82884216308594,190.53578186035156,196.7116241455078,252259.0
+2014-07-15,198.99896240234375,209.520751953125,193.966796875,195.7966766357422,772479.0
+2014-07-16,196.254150390625,205.86099243164062,193.05186462402344,200.82884216308594,489696.0
+2014-07-17,201.2863006591797,204.94606018066406,200.37136840820312,203.11618041992188,227605.0
+2014-07-20,204.48858642578125,204.48858642578125,199.45643615722656,199.45643615722656,86579.0
+2014-07-21,200.82884216308594,200.82884216308594,194.88174438476562,197.62655639648438,109815.0
+2014-07-22,203.11618041992188,205.4035186767578,195.7966766357422,196.7116241455078,379437.0
+2014-07-23,197.62655639648438,199.9138946533203,196.7116241455078,199.45643615722656,247581.0
+2014-07-24,199.9138946533203,200.82884216308594,194.88174438476562,194.88174438476562,196841.0
+2014-08-03,196.254150390625,209.97821044921875,195.7966766357422,209.97821044921875,294367.0
+2014-08-04,210.43568420410156,212.26556396484375,209.520751953125,210.89315795898438,202355.0
+2014-08-05,212.26556396484375,215.92530822753906,211.35061645507812,214.09542846679688,138342.0
+2014-08-06,215.46783447265625,215.92530822753906,213.1804962158203,215.92530822753906,103269.0
+2014-08-07,215.92530822753906,228.73443603515625,215.92530822753906,225.07469177246094,386119.0
+2014-08-10,228.2769775390625,236.51141357421875,224.1597442626953,225.07469177246094,466219.0
+2014-08-11,225.5321502685547,228.73443603515625,220.5,223.24481201171875,277588.0
+2014-08-12,223.70228576660156,225.5321502685547,223.24481201171875,223.70228576660156,110420.0
+2014-08-13,225.07469177246094,225.07469177246094,220.9574737548828,221.41493225097656,113891.0
+2014-08-14,220.9574737548828,224.1597442626953,217.75518798828125,220.5,104734.0
+2014-08-17,220.9574737548828,224.61721801757812,220.9574737548828,222.78733825683594,98841.0
+2014-08-18,222.3298797607422,224.1597442626953,220.0425262451172,221.41493225097656,80730.0
+2014-08-19,220.9574737548828,221.87240600585938,217.29771423339844,218.21266174316406,96987.0
+2014-08-20,217.75518798828125,220.9574737548828,215.92530822753906,216.38278198242188,110641.0
+2014-08-21,216.84024047851562,217.75518798828125,215.0103759765625,216.38278198242188,56246.0
+2014-08-24,216.38278198242188,219.12759399414062,214.09542846679688,214.09542846679688,79557.0
+2014-08-25,215.92530822753906,216.38278198242188,208.60580444335938,209.97821044921875,185118.0
+2014-08-26,207.6908721923828,214.5529022216797,206.31846618652344,214.5529022216797,296300.0
+2014-08-27,214.5529022216797,215.92530822753906,212.26556396484375,214.09542846679688,77445.0
+2014-08-28,214.09542846679688,214.5529022216797,211.80809020996094,212.7230224609375,58678.0
+2014-08-31,211.35061645507812,218.6701202392578,211.35061645507812,217.29771423339844,76976.0
+2014-09-01,216.38278198242188,217.29771423339844,215.0103759765625,217.29771423339844,109003.0
+2014-09-02,217.75518798828125,218.21266174316406,216.38278198242188,216.84024047851562,64026.0
+2014-09-03,216.38278198242188,216.84024047851562,213.1804962158203,213.1804962158203,63811.0
+2014-09-04,213.1804962158203,215.46783447265625,208.60580444335938,215.0103759765625,149432.0
+2014-09-07,213.1804962158203,222.3298797607422,213.1804962158203,218.6701202392578,162368.0
+2014-09-08,218.6701202392578,219.12759399414062,216.84024047851562,218.21266174316406,39860.0
+2014-09-09,216.84024047851562,220.5,216.38278198242188,217.75518798828125,115164.0
+2014-09-10,216.84024047851562,218.6701202392578,216.38278198242188,216.38278198242188,104009.0
+2014-09-11,216.84024047851562,221.87240600585938,216.84024047851562,218.6701202392578,148499.0
+2014-09-14,218.6701202392578,227.8195037841797,217.75518798828125,225.07469177246094,225278.0
+2014-09-15,225.07469177246094,226.90457153320312,221.87240600585938,223.24481201171875,177132.0
+2014-09-16,224.1597442626953,230.56431579589844,223.24481201171875,226.90457153320312,218967.0
+2014-09-17,228.2769775390625,232.39419555664062,227.36203002929688,228.73443603515625,175821.0
+2014-09-18,229.19190979003906,230.56431579589844,224.61721801757812,225.5321502685547,133421.0
+2014-09-21,225.9896240234375,226.4470977783203,223.70228576660156,225.07469177246094,94465.0
+2014-09-22,223.70228576660156,226.4470977783203,221.41493225097656,222.3298797607422,65655.0
+2014-09-24,222.3298797607422,222.3298797607422,214.5529022216797,216.38278198242188,102015.0
+2014-09-25,216.38278198242188,221.41493225097656,216.38278198242188,220.0425262451172,48628.0
+2014-09-28,221.41493225097656,222.78733825683594,217.75518798828125,218.6701202392578,118994.0
+2014-09-29,219.12759399414062,222.78733825683594,218.21266174316406,221.41493225097656,86721.0
+2014-09-30,221.41493225097656,230.10684204101562,221.41493225097656,230.10684204101562,163966.0
+2014-10-01,229.64938354492188,231.02178955078125,225.9896240234375,227.36203002929688,113668.0
+2014-10-02,227.8195037841797,236.9688720703125,225.07469177246094,234.22406005859375,218849.0
+2014-10-12,226.90457153320312,229.19190979003906,211.35061645507812,214.09542846679688,495503.0
+2014-10-13,215.92530822753906,227.36203002929688,211.35061645507812,225.07469177246094,368798.0
+2014-10-14,227.8195037841797,227.8195037841797,215.92530822753906,221.87240600585938,331082.0
+2014-10-15,218.21266174316406,221.41493225097656,215.0103759765625,215.46783447265625,316388.0
+2014-10-16,213.63796997070312,213.63796997070312,195.7966766357422,212.26556396484375,275040.0
+2014-10-19,220.5,221.41493225097656,212.26556396484375,213.63796997070312,185033.0
+2014-10-20,213.1804962158203,213.63796997070312,206.31846618652344,209.520751953125,431480.0
+2014-10-21,207.6908721923828,209.520751953125,206.31846618652344,207.2333984375,278809.0
+2014-10-22,208.14834594726562,213.1804962158203,207.6908721923828,210.89315795898438,152766.0
+2014-10-23,209.0632781982422,213.63796997070312,208.60580444335938,213.63796997070312,77054.0
+2014-10-26,210.89315795898438,219.12759399414062,210.89315795898438,218.6701202392578,123897.0
+2014-10-27,219.12759399414062,219.12759399414062,214.5529022216797,215.0103759765625,114440.0
+2014-10-28,213.1804962158203,215.92530822753906,209.97821044921875,211.80809020996094,81006.0
+2014-10-29,213.1804962158203,214.09542846679688,210.43568420410156,213.1804962158203,77475.0
+2014-10-30,210.43568420410156,215.46783447265625,209.520751953125,215.0103759765625,97327.0
+2014-11-02,215.0103759765625,218.21266174316406,214.5529022216797,215.92530822753906,77462.0
+2014-11-03,214.5529022216797,215.0103759765625,213.1804962158203,213.63796997070312,411414.0
+2014-11-04,211.80809020996094,212.7230224609375,205.4035186767578,208.14834594726562,142957.0
+2014-11-05,206.77593994140625,208.60580444335938,193.05186462402344,197.62655639648438,275558.0
+2014-11-06,199.45643615722656,200.37136840820312,196.254150390625,197.16908264160156,210314.0
+2014-11-09,198.54148864746094,201.7437744140625,196.254150390625,200.37136840820312,153894.0
+2014-11-10,201.2863006591797,204.94606018066406,200.37136840820312,200.37136840820312,118327.0
+2014-11-11,197.62655639648438,197.62655639648438,194.4242706298828,194.88174438476562,294618.0
+2014-11-12,194.88174438476562,195.7966766357422,188.4771728515625,190.3070526123047,177665.0
+2014-11-13,188.01971435546875,189.39212036132812,187.56224060058594,188.01971435546875,114797.0
+2014-11-16,188.01971435546875,191.67945861816406,180.24273681640625,180.70021057128906,236691.0
+2014-11-17,180.24273681640625,184.35995483398438,166.5186767578125,179.78526306152344,551833.0
+2014-11-18,178.87033081054688,185.73236083984375,178.41285705566406,179.3278045654297,273397.0
+2014-11-19,180.24273681640625,180.24273681640625,177.0404510498047,178.41285705566406,147510.0
+2014-11-20,178.41285705566406,193.05186462402344,178.41285705566406,190.3070526123047,166632.0
+2014-11-23,190.3070526123047,199.45643615722656,189.84957885742188,194.4242706298828,210301.0
+2014-11-24,195.7966766357422,195.7966766357422,188.9346466064453,188.9346466064453,118086.0
+2014-11-25,188.4771728515625,188.4771728515625,181.1576690673828,183.4450225830078,110263.0
+2014-11-26,180.24273681640625,180.24273681640625,174.75311279296875,180.24273681640625,380399.0
+2014-11-27,179.3278045654297,182.5300750732422,176.12551879882812,179.78526306152344,109559.0
+2014-11-30,169.26348876953125,178.41285705566406,164.6887969970703,171.09335327148438,323528.0
+2014-12-01,170.1784210205078,177.4979248046875,170.1784210205078,173.8381805419922,295139.0
+2014-12-02,174.75311279296875,176.58299255371094,172.92323303222656,174.29563903808594,157348.0
+2014-12-03,174.75311279296875,178.41285705566406,173.8381805419922,176.12551879882812,155978.0
+2014-12-04,176.58299255371094,177.9553985595703,174.29563903808594,174.29563903808594,275539.0
+2014-12-07,172.92323303222656,177.4979248046875,172.4657745361328,176.58299255371094,158195.0
+2014-12-08,176.58299255371094,178.41285705566406,172.00830078125,172.92323303222656,121209.0
+2014-12-09,168.34854125976562,170.63589477539062,163.77386474609375,169.26348876953125,304727.0
+2014-12-10,168.80601501464844,169.26348876953125,164.6887969970703,166.5186767578125,114711.0
+2014-12-11,151.87966918945312,167.43360900878906,151.87966918945312,166.5186767578125,236437.0
+2014-12-14,157.36929321289062,160.11410522460938,153.7095489501953,158.2842254638672,338196.0
+2014-12-15,161.02903747558594,161.94398498535156,151.87966918945312,153.7095489501953,237248.0
+2014-12-16,147.3049774169922,148.67738342285156,137.69813537597656,139.9854736328125,325268.0
+2014-12-17,142.2728271484375,152.7946014404297,139.9854736328125,152.7946014404297,235578.0
+2014-12-18,167.89108276367188,167.89108276367188,167.43360900878906,167.89108276367188,139965.0
+2014-12-21,184.35995483398438,184.35995483398438,172.00830078125,175.6680450439453,577895.0
+2014-12-22,176.12551879882812,191.22198486328125,172.00830078125,189.39212036132812,249513.0
+2014-12-23,186.64730834960938,188.4771728515625,181.61514282226562,186.18983459472656,186946.0
+2014-12-24,187.10476684570312,190.3070526123047,184.8174285888672,184.8174285888672,188016.0
+2014-12-25,184.8174285888672,187.56224060058594,181.61514282226562,187.10476684570312,81031.0
+2014-12-28,186.64730834960938,190.7645263671875,184.8174285888672,190.3070526123047,132529.0
+2014-12-29,191.22198486328125,195.7966766357422,187.56224060058594,190.3070526123047,184156.0
+2014-12-30,185.27490234375,188.4771728515625,180.24273681640625,183.90249633789062,1114161.0
+2014-12-31,184.8174285888672,186.64730834960938,169.720947265625,182.07261657714844,142255.0
+2015-01-01,182.987548828125,184.35995483398438,177.4979248046875,181.61514282226562,94663.0
+2015-01-04,182.987548828125,182.987548828125,177.9553985595703,177.9553985595703,28475.0
+2015-01-05,174.75311279296875,175.6680450439453,164.6887969970703,165.60372924804688,201139.0
+2015-01-06,153.7095489501953,165.60372924804688,152.7946014404297,165.60372924804688,311566.0
+2015-01-07,163.31639099121094,178.87033081054688,162.85891723632812,174.75311279296875,336743.0
+2015-01-08,177.4979248046875,178.87033081054688,171.09335327148438,172.92323303222656,360984.0
+2015-01-11,173.8381805419922,176.58299255371094,171.5508270263672,173.8381805419922,118143.0
+2015-01-12,173.38070678710938,177.9553985595703,172.00830078125,173.8381805419922,114162.0
+2015-01-13,167.43360900878906,176.58299255371094,166.97613525390625,174.29563903808594,149089.0
+2015-01-14,176.58299255371094,176.58299255371094,172.4657745361328,172.4657745361328,201580.0
+2015-01-15,174.75311279296875,176.58299255371094,172.92323303222656,173.38070678710938,339588.0
+2015-01-18,172.00830078125,184.8174285888672,172.00830078125,182.5300750732422,150880.0
+2015-01-19,184.8174285888672,186.18983459472656,177.9553985595703,180.24273681640625,93037.0
+2015-01-20,179.78526306152344,183.90249633789062,177.4979248046875,178.87033081054688,121200.0
+2015-01-21,173.38070678710938,173.38070678710938,166.5186767578125,166.97613525390625,670053.0
+2015-01-22,166.5186767578125,167.89108276367188,163.31639099121094,163.77386474609375,220751.0
+2015-01-26,167.43360900878906,167.43360900878906,160.11410522460938,160.11410522460938,350456.0
+2015-01-27,161.48651123046875,164.6887969970703,160.11410522460938,163.77386474609375,355649.0
+2015-01-28,164.6887969970703,167.43360900878906,164.6887969970703,165.60372924804688,402203.0
+2015-01-29,165.60372924804688,167.43360900878906,162.85891723632812,166.5186767578125,368338.0
+2015-02-01,182.07261657714844,182.5300750732422,181.1576690673828,182.5300750732422,332905.0
+2015-02-02,186.18983459472656,200.37136840820312,185.27490234375,198.54148864746094,1303544.0
+2015-02-03,195.7966766357422,204.03111267089844,189.39212036132812,198.99896240234375,840436.0
+2015-02-04,201.2863006591797,211.35061645507812,199.45643615722656,203.11618041992188,423688.0
+2015-02-05,199.45643615722656,214.09542846679688,197.62655639648438,203.11618041992188,500694.0
+2015-02-08,205.86099243164062,208.60580444335938,199.45643615722656,202.2012481689453,328654.0
+2015-02-09,203.11618041992188,204.48858642578125,200.37136840820312,200.82884216308594,125674.0
+2015-02-10,199.45643615722656,209.97821044921875,193.05186462402344,202.2012481689453,408641.0
+2015-02-11,200.37136840820312,203.11618041992188,197.16908264160156,198.0840301513672,143699.0
+2015-02-12,198.0840301513672,200.82884216308594,195.7966766357422,199.9138946533203,251512.0
+2015-02-15,204.03111267089844,204.48858642578125,200.37136840820312,201.7437744140625,147136.0
+2015-02-16,202.65870666503906,203.5736541748047,201.7437744140625,201.7437744140625,157368.0
+2015-02-17,201.2863006591797,202.65870666503906,199.45643615722656,199.45643615722656,138917.0
+2015-02-18,200.37136840820312,201.2863006591797,199.45643615722656,199.45643615722656,75430.0
+2015-02-19,198.54148864746094,204.48858642578125,193.966796875,198.99896240234375,144333.0
+2015-02-22,201.2863006591797,202.2012481689453,196.254150390625,196.7116241455078,136951.0
+2015-02-23,195.7966766357422,199.45643615722656,195.7966766357422,197.62655639648438,74850.0
+2015-02-24,196.7116241455078,197.62655639648438,193.966796875,196.0528564453125,91258.0
+2015-02-25,196.254150390625,196.7116241455078,192.59439086914062,192.8505859375,130435.0
+2015-02-26,194.4242706298828,195.33921813964844,191.22198486328125,191.80755615234375,176158.0
+2015-03-01,194.4242706298828,194.4242706298828,189.84957885742188,190.67303466796875,368635.0
+2015-03-02,190.3070526123047,192.13693237304688,187.56224060058594,189.22743225097656,260085.0
+2015-03-03,189.39212036132812,194.4242706298828,188.9346466064453,193.87530517578125,263217.0
+2015-03-04,193.966796875,194.4242706298828,189.84957885742188,191.3866729736328,156764.0
+2015-03-05,190.3070526123047,192.59439086914062,190.3070526123047,191.60626220703125,82511.0
+2015-03-08,191.22198486328125,196.7116241455078,191.22198486328125,193.966796875,224174.0
+2015-03-09,191.22198486328125,196.7116241455078,191.22198486328125,193.966796875,224174.0
+2015-03-10,192.59439086914062,193.966796875,191.22198486328125,193.966796875,44704.0
+2015-03-11,192.13693237304688,193.966796875,189.84957885742188,193.05186462402344,87179.0
+2015-03-12,192.13693237304688,194.4242706298828,192.13693237304688,192.13693237304688,79201.0
+2015-03-15,192.13693237304688,193.05186462402344,190.3070526123047,190.7645263671875,93245.0
+2015-03-16,190.7645263671875,190.7645263671875,182.07261657714844,185.27490234375,278176.0
+2015-03-17,185.73236083984375,186.18983459472656,181.1576690673828,182.07261657714844,172177.0
+2015-03-18,181.1576690673828,189.84957885742188,170.1784210205078,184.35995483398438,310024.0
+2015-03-19,186.64730834960938,188.01971435546875,182.987548828125,184.8174285888672,217234.0
+2015-03-22,184.35995483398438,189.39212036132812,183.4450225830078,187.56224060058594,63138.0
+2015-03-23,185.73236083984375,188.9346466064453,185.73236083984375,187.56224060058594,89598.0
+2015-03-24,185.27490234375,193.05186462402344,185.27490234375,188.01971435546875,87960.0
+2015-03-25,186.64730834960938,188.9346466064453,184.8174285888672,184.8174285888672,150116.0
+2015-03-26,172.00830078125,187.56224060058594,172.00830078125,185.73236083984375,269027.0
+2015-03-29,188.4771728515625,192.59439086914062,185.73236083984375,186.18983459472656,158970.0
+2015-03-30,186.64730834960938,187.10476684570312,181.1576690673828,182.07261657714844,94092.0
+2015-03-31,182.07261657714844,185.73236083984375,175.21058654785156,176.58299255371094,154243.0
+2015-04-01,177.9553985595703,180.24273681640625,175.6680450439453,177.9553985595703,132833.0
+2015-04-02,177.9553985595703,178.87033081054688,172.00830078125,173.8381805419922,126656.0
+2015-04-05,173.38070678710938,174.75311279296875,168.34854125976562,173.38070678710938,90218.0
+2015-04-06,173.38070678710938,174.75311279296875,169.26348876953125,169.26348876953125,94000.0
+2015-04-07,172.4657745361328,176.12551879882812,170.1784210205078,175.6680450439453,85321.0
+2015-04-08,175.6680450439453,181.61514282226562,174.75311279296875,177.0404510498047,81866.0
+2015-04-09,177.0404510498047,191.67945861816406,176.58299255371094,182.987548828125,301844.0
+2015-04-12,183.90249633789062,188.9346466064453,183.90249633789062,186.64730834960938,106490.0
+2015-04-13,188.4771728515625,192.13693237304688,186.64730834960938,189.84957885742188,101899.0
+2015-04-14,190.3070526123047,197.62655639648438,190.3070526123047,192.59439086914062,287939.0
+2015-04-15,194.88174438476562,196.7116241455078,192.59439086914062,194.88174438476562,392673.0
+2015-04-16,195.33921813964844,195.7966766357422,193.966796875,194.4242706298828,95215.0
+2015-04-19,196.254150390625,201.2863006591797,196.254150390625,197.62655639648438,189385.0
+2015-04-20,206.77593994140625,211.80809020996094,204.94606018066406,206.77593994140625,612365.0
+2015-04-21,206.77593994140625,209.520751953125,201.7437744140625,202.65870666503906,225800.0
+2015-04-22,206.31846618652344,208.14834594726562,196.254150390625,197.16908264160156,196313.0
+2015-04-23,197.16908264160156,198.54148864746094,192.13693237304688,196.254150390625,240123.0
+2015-04-26,196.7116241455078,198.99896240234375,194.4242706298828,198.5963897705078,94270.0
+2015-04-27,197.62655639648438,200.37136840820312,196.254150390625,199.1636505126953,112702.0
+2015-04-28,197.62655639648438,199.45643615722656,197.62655639648438,198.54148864746094,58329.0
+2015-04-29,202.65870666503906,206.31846618652344,196.7116241455078,205.54991149902344,202727.0
+2015-04-30,205.86099243164062,205.86099243164062,201.7437744140625,203.5736541748047,103758.0
+2015-05-03,203.5736541748047,203.5736541748047,198.0840301513672,199.0172576904297,77930.0
+2015-05-04,198.0840301513672,198.0840301513672,195.7966766357422,196.4371337890625,100117.0
+2015-05-05,197.62655639648438,197.62655639648438,191.67945861816406,192.81398010253906,247743.0
+2015-05-06,192.59439086914062,195.7966766357422,189.39212036132812,194.6255645751953,153453.0
+2015-05-07,193.50933837890625,195.33921813964844,192.13693237304688,194.14979553222656,50378.0
+2015-05-10,193.966796875,193.966796875,189.39212036132812,191.1304931640625,95677.0
+2015-05-11,190.3070526123047,190.7645263671875,187.56224060058594,188.09291076660156,72816.0
+2015-05-12,186.64730834960938,189.39212036132812,185.73236083984375,186.5924072265625,86278.0
+2015-05-13,187.10476684570312,187.56224060058594,182.987548828125,184.98211669921875,128479.0
+2015-05-14,185.27490234375,187.10476684570312,184.35995483398438,186.4826202392578,77083.0
+2015-05-17,187.56224060058594,193.05186462402344,186.64730834960938,192.37481689453125,219309.0
+2015-05-18,193.05186462402344,197.62655639648438,190.7645263671875,196.72991943359375,206667.0
+2015-05-19,195.7966766357422,198.99896240234375,195.33921813964844,198.54148864746094,117858.0
+2015-05-20,198.99896240234375,198.99896240234375,191.67945861816406,192.42970275878906,136289.0
+2015-05-21,191.67945861816406,195.7966766357422,191.22198486328125,193.87530517578125,63913.0
+2015-05-24,192.13693237304688,193.966796875,191.22198486328125,191.73435974121094,53843.0
+2015-05-25,191.67945861816406,193.05186462402344,191.67945861816406,192.59439086914062,49979.0
+2015-05-26,192.59439086914062,193.966796875,192.13693237304688,193.63742065429688,40224.0
+2015-05-27,193.966796875,193.966796875,190.3070526123047,191.4049835205078,60890.0
+2015-05-28,192.59439086914062,193.05186462402344,188.4771728515625,191.29518127441406,96357.0
+2015-05-31,192.13693237304688,193.50933837890625,191.22198486328125,191.67945861816406,111221.0
+2015-06-01,190.7645263671875,192.13693237304688,188.01971435546875,191.49647521972656,55420.0
+2015-06-02,192.13693237304688,192.59439086914062,189.84957885742188,191.03900146484375,40725.0
+2015-06-03,191.22198486328125,191.22198486328125,189.84957885742188,190.1240692138672,27382.0
+2015-06-04,190.3070526123047,190.7645263671875,188.01971435546875,189.59339904785156,55959.0
+2015-06-07,189.39212036132812,189.39212036132812,183.90249633789062,186.0983428955078,94445.0
+2015-06-08,184.35995483398438,186.18983459472656,183.4450225830078,185.67747497558594,97159.0
+2015-06-09,184.35995483398438,184.8174285888672,182.5300750732422,184.1220703125,35227.0
+2015-06-10,184.8174285888672,185.73236083984375,182.5300750732422,183.84759521484375,60986.0
+2015-06-11,184.35995483398438,184.8174285888672,182.987548828125,183.46331787109375,113115.0
+2015-06-14,182.5300750732422,193.50933837890625,182.5300750732422,190.67303466796875,148975.0
+2015-06-15,191.67945861816406,191.67945861816406,188.01971435546875,190.36195373535156,97195.0
+2015-06-16,189.39212036132812,189.84957885742188,186.64730834960938,188.14779663085938,396056.0
+2015-06-17,187.10476684570312,188.9346466064453,185.73236083984375,187.92820739746094,155459.0
+2015-06-18,187.10476684570312,187.10476684570312,183.90249633789062,184.1220703125,92806.0
+2015-06-21,184.8174285888672,184.8174285888672,180.24273681640625,181.7249298095703,124605.0
+2015-06-22,182.07261657714844,182.07261657714844,178.41285705566406,180.11465454101562,224727.0
+2015-06-23,181.1576690673828,182.07261657714844,179.3278045654297,180.73680114746094,219313.0
+2015-06-24,182.5300750732422,186.18983459472656,182.07261657714844,183.42672729492188,136353.0
+2015-06-25,183.4450225830078,188.01971435546875,182.5300750732422,186.5192108154297,121234.0
+2015-06-28,186.18983459472656,186.64730834960938,181.61514282226562,184.1952667236328,73738.0
+2015-06-29,181.1576690673828,182.07261657714844,178.87033081054688,179.63888549804688,115443.0
+2015-06-30,179.3278045654297,179.78526306152344,176.58299255371094,179.25460815429688,330983.0
+2015-07-01,179.78526306152344,182.987548828125,178.41285705566406,179.34609985351562,172703.0
+2015-07-02,179.3278045654297,180.24273681640625,176.58299255371094,177.58941650390625,126569.0
+2015-07-05,175.6680450439453,178.87033081054688,175.21058654785156,178.33966064453125,36781.0
+2015-07-06,176.58299255371094,179.3278045654297,176.58299255371094,177.296630859375,124626.0
+2015-07-07,177.4979248046875,177.4979248046875,172.00830078125,175.1007843017578,147302.0
+2015-07-08,173.8381805419922,180.70021057128906,173.8381805419922,180.05975341796875,118937.0
+2015-07-09,179.3278045654297,183.90249633789062,178.41285705566406,179.93165588378906,194184.0
+2015-07-12,180.24273681640625,180.24273681640625,176.58299255371094,177.40643310546875,160825.0
+2015-07-13,179.78526306152344,182.07261657714844,179.3278045654297,181.1759796142578,63891.0
+2015-07-14,182.5300750732422,185.27490234375,180.24273681640625,180.718505859375,285529.0
+2015-07-15,181.61514282226562,184.8174285888672,181.61514282226562,182.51177978515625,138700.0
+2015-07-19,182.51177978515625,182.51177978515625,182.51177978515625,182.51177978515625,0.0
+2015-07-20,182.51177978515625,182.51177978515625,182.51177978515625,182.51177978515625,0.0
+2015-07-21,182.51177978515625,182.51177978515625,182.51177978515625,182.51177978515625,0.0
+2015-07-22,182.987548828125,184.8174285888672,178.41285705566406,182.78627014160156,85970.0
+2015-07-23,184.35995483398438,184.35995483398438,182.5300750732422,183.4450225830078,23276.0
+2015-07-26,182.987548828125,182.987548828125,181.1576690673828,182.07261657714844,23865.0
+2015-07-27,181.1576690673828,183.90249633789062,180.24273681640625,180.35252380371094,82948.0
+2015-07-28,180.24273681640625,180.24273681640625,176.58299255371094,176.87576293945312,60023.0
+2015-07-29,177.4979248046875,177.4979248046875,174.75311279296875,175.5216522216797,144136.0
+2015-07-30,175.6680450439453,175.6680450439453,172.4657745361328,173.19772338867188,142293.0
+2015-08-02,172.00830078125,172.00830078125,165.60372924804688,166.2441864013672,131647.0
+2015-08-03,162.40145874023438,166.5186767578125,162.40145874023438,164.2313232421875,125816.0
+2015-08-04,164.6887969970703,164.6887969970703,161.94398498535156,163.27978515625,139119.0
+2015-08-05,164.6887969970703,164.6887969970703,161.02903747558594,161.48651123046875,111009.0
+2015-08-06,161.48651123046875,162.40145874023438,158.2842254638672,158.8514862060547,71974.0
+2015-08-09,158.2842254638672,163.77386474609375,154.62448120117188,162.29165649414062,70539.0
+2015-08-10,162.85891723632812,168.80601501464844,161.94398498535156,164.78028869628906,216257.0
+2015-08-11,165.14627075195312,166.0612030029297,162.85891723632812,162.87721252441406,133934.0
+2015-08-12,161.48651123046875,163.77386474609375,158.2842254638672,159.3821563720703,208944.0
+2015-08-13,160.11410522460938,160.5715789794922,157.82676696777344,160.0043182373047,40176.0
+2015-08-16,160.5715789794922,161.02903747558594,156.9118194580078,157.36929321289062,91229.0
+2015-08-17,156.45436096191406,156.45436096191406,153.2520751953125,153.28866577148438,187049.0
+2015-08-18,153.7095489501953,153.7095489501953,140.90042114257812,150.4889678955078,185564.0
+2015-08-19,147.3049774169922,151.4221954345703,146.39004516601562,148.21990966796875,101468.0
+2015-08-20,143.18775939941406,150.04978942871094,140.90042114257812,148.0186309814453,88056.0
+2015-08-23,137.69813537597656,145.47509765625,137.69813537597656,140.552734375,168277.0
+2015-08-24,141.8153533935547,144.10269165039062,131.75103759765625,141.5042724609375,181029.0
+2015-08-25,141.8153533935547,150.96473693847656,141.8153533935547,149.9582977294922,343865.0
+2015-08-26,147.762451171875,148.21990966796875,145.01763916015625,146.18875122070312,216108.0
+2015-08-27,149.59231567382812,155.53941345214844,149.59231567382812,154.587890625,79610.0
+2015-08-30,163.31639099121094,163.31639099121094,147.762451171875,148.6224822998047,135033.0
+2015-08-31,146.84750366210938,148.21990966796875,140.90042114257812,145.9325714111328,127158.0
+2015-09-01,146.84750366210938,148.67738342285156,141.35787963867188,143.04136657714844,56156.0
+2015-09-02,139.9854736328125,143.64523315429688,139.07054138183594,141.0651092529297,138225.0
+2015-09-03,142.2728271484375,143.64523315429688,140.90042114257812,142.10813903808594,46132.0
+2015-09-06,137.69813537597656,141.35787963867188,135.41078186035156,136.28912353515625,109947.0
+2015-09-07,136.78318786621094,137.69813537597656,133.12344360351562,134.5690460205078,108409.0
+2015-09-08,134.0383758544922,137.69813537597656,134.0383758544922,137.2223663330078,57979.0
+2015-09-09,139.9854736328125,140.4429473876953,135.41078186035156,136.30743408203125,330228.0
+2015-09-10,134.0383758544922,134.0383758544922,130.37863159179688,132.81236267089844,466626.0
+2015-09-13,133.12344360351562,134.9533233642578,131.75103759765625,131.82423400878906,181537.0
+2015-09-14,131.75103759765625,131.75103759765625,128.5487518310547,128.6951446533203,137115.0
+2015-09-15,127.17634582519531,127.17634582519531,120.77178192138672,125.91373443603516,356058.0
+2015-09-16,126.71887969970703,132.6659698486328,126.26141357421875,130.94589233398438,326305.0
+2015-09-17,132.6659698486328,132.6659698486328,122.1441879272461,126.82867431640625,169922.0
+2015-09-20,124.88900756835938,126.71887969970703,122.1441879272461,123.53489685058594,107621.0
+2015-09-21,123.97406768798828,125.34647369384766,122.6016616821289,123.64469146728516,154642.0
+2015-09-27,123.64469146728516,123.64469146728516,123.64469146728516,123.64469146728516,0.0
+2015-09-28,123.64469146728516,123.64469146728516,123.64469146728516,123.64469146728516,0.0
+2015-09-29,122.6016616821289,122.6016616821289,118.02696990966797,120.77178192138672,197773.0
+2015-09-30,122.6016616821289,122.6016616821289,119.85684967041016,119.89344024658203,268791.0
+2015-10-01,122.6016616821289,128.09129333496094,119.39937591552734,126.84696960449219,460461.0
+2015-10-04,128.09129333496094,131.29356384277344,126.71887969970703,129.189208984375,215158.0
+2015-10-05,129.4636993408203,136.78318786621094,129.4636993408203,135.5205841064453,448390.0
+2015-10-06,136.3257293701172,137.24066162109375,133.58091735839844,136.61849975585938,218819.0
+2015-10-07,137.24066162109375,138.61306762695312,135.86825561523438,137.11257934570312,181985.0
+2015-10-08,136.78318786621094,138.61306762695312,134.9533233642578,137.11257934570312,96889.0
+2015-10-11,136.3257293701172,144.10269165039062,136.3257293701172,142.74859619140625,177849.0
+2015-10-12,142.73028564453125,142.73028564453125,139.9854736328125,140.93701171875,77447.0
+2015-10-13,139.07054138183594,140.90042114257812,138.61306762695312,140.38804626464844,116791.0
+2015-10-14,139.9854736328125,140.90042114257812,138.61306762695312,140.0586700439453,36938.0
+2015-10-15,140.90042114257812,140.90042114257812,138.1555938720703,139.52801513671875,20070.0
+2015-10-18,139.07054138183594,140.4429473876953,138.1555938720703,140.07696533203125,36031.0
+2015-10-19,138.61306762695312,142.73028564453125,138.1555938720703,142.071533203125,57654.0
+2015-10-20,144.56016540527344,148.21990966796875,138.1555938720703,138.57647705078125,295159.0
+2015-10-21,138.1555938720703,138.1555938720703,133.12344360351562,135.04481506347656,82754.0
+2015-10-22,135.41078186035156,135.86825561523438,129.4636993408203,130.10415649414062,82218.0
+2015-10-25,130.8361053466797,130.8361053466797,126.26141357421875,126.97505950927734,71512.0
+2015-10-26,127.17634582519531,127.17634582519531,124.88900756835938,126.09671783447266,149091.0
+2015-10-27,126.71887969970703,127.63381958007812,115.28215789794922,119.03340148925781,372021.0
+2015-10-28,119.85684967041016,121.22925567626953,118.94190979003906,120.55220031738281,166523.0
+2015-10-29,121.68672180175781,123.51659393310547,117.56950378417969,117.97207641601562,137959.0
+2015-11-01,118.02696990966797,122.1441879272461,115.7396240234375,119.60066223144531,112784.0
+2015-11-02,119.85684967041016,123.05912780761719,119.85684967041016,122.08929443359375,48449.0
+2015-11-03,121.68672180175781,122.1441879272461,120.31431579589844,121.72332000732422,52082.0
+2015-11-04,121.68672180175781,127.17634582519531,121.68672180175781,126.73717498779297,91299.0
+2015-11-05,126.71887969970703,127.17634582519531,124.43153381347656,124.43153381347656,37203.0
+2015-11-08,123.05912780761719,123.97406768798828,121.68672180175781,122.47357177734375,32227.0
+2015-11-09,123.05912780761719,125.80393981933594,122.6016616821289,125.01709747314453,22059.0
+2015-11-10,123.97406768798828,125.34647369384766,122.6016616821289,123.97406768798828,55243.0
+2015-11-11,124.43153381347656,127.17634582519531,123.97406768798828,125.84053802490234,90576.0
+2015-11-12,126.26141357421875,128.09129333496094,126.26141357421875,126.26141357421875,204858.0
+2015-11-15,123.51659393310547,124.43153381347656,122.1441879272461,122.6016616821289,49850.0
+2015-11-16,123.51659393310547,124.43153381347656,123.51659393310547,124.01066589355469,33824.0
+2015-11-17,124.88900756835938,126.26141357421875,122.6016616821289,123.9191665649414,22581.0
+2015-11-18,120.77178192138672,126.71887969970703,120.77178192138672,126.40779876708984,34601.0
+2015-11-19,125.34647369384766,129.4636993408203,125.34647369384766,127.8717041015625,39784.0
+2015-11-22,128.5487518310547,138.1555938720703,128.09129333496094,134.64224243164062,117665.0
+2015-11-23,132.6659698486328,134.9533233642578,132.6659698486328,133.58091735839844,34869.0
+2015-11-24,133.58091735839844,136.78318786621094,131.75103759765625,135.8133544921875,62743.0
+2015-11-25,135.41078186035156,140.90042114257812,134.495849609375,138.11900329589844,67634.0
+2015-11-26,139.52801513671875,139.9854736328125,137.69813537597656,138.3934783935547,69012.0
+2015-11-29,137.69813537597656,142.2728271484375,137.69813537597656,141.77874755859375,61616.0
+2015-11-30,142.73028564453125,143.18775939941406,141.35787963867188,142.36431884765625,69370.0
+2015-12-01,140.90042114257812,142.73028564453125,140.90042114257812,142.1813201904297,89091.0
+2015-12-02,142.2728271484375,144.56016540527344,141.35787963867188,144.19418334960938,83536.0
+2015-12-03,142.73028564453125,142.73028564453125,139.52801513671875,139.802490234375,46227.0
+2015-12-06,140.4429473876953,144.10269165039062,140.4429473876953,141.7604522705078,62555.0
+2015-12-07,142.73028564453125,142.73028564453125,138.1555938720703,139.76588439941406,67548.0
+2015-12-08,134.9533233642578,136.78318786621094,131.29356384277344,131.87913513183594,158451.0
+2015-12-09,131.29356384277344,133.12344360351562,130.37863159179688,132.20851135253906,66330.0
+2015-12-10,132.20851135253906,132.20851135253906,128.09129333496094,128.5487518310547,82257.0
+2015-12-13,119.39937591552734,125.34647369384766,119.39937591552734,121.74161529541016,171085.0
+2015-12-14,124.88900756835938,124.88900756835938,118.02696990966797,120.24111938476562,95420.0
+2015-12-15,121.22925567626953,121.22925567626953,116.19709777832031,119.5274658203125,147937.0
+2015-12-16,118.94190979003906,122.6016616821289,118.94190979003906,120.36920928955078,161807.0
+2015-12-17,120.77178192138672,128.09129333496094,120.77178192138672,126.60908508300781,86116.0
+2015-12-20,122.6016616821289,130.8361053466797,122.6016616821289,127.90829467773438,67905.0
+2015-12-21,129.4636993408203,134.0383758544922,127.63381958007812,132.3000030517578,139698.0
+2015-12-22,131.75103759765625,136.78318786621094,131.75103759765625,135.48397827148438,68822.0
+2015-12-23,133.58091735839844,139.07054138183594,131.75103759765625,132.46469116210938,84082.0
+2015-12-24,133.58091735839844,133.58091735839844,127.17634582519531,127.88999938964844,58024.0
+2015-12-27,128.09129333496094,133.12344360351562,127.17634582519531,132.9038543701172,40031.0
+2015-12-28,134.9533233642578,136.78318786621094,133.58091735839844,135.30099487304688,36677.0
+2015-12-29,128.09129333496094,135.86825561523438,126.71887969970703,135.61207580566406,150840.0
+2015-12-30,134.9533233642578,134.9533233642578,131.75103759765625,131.98892211914062,75686.0
+2015-12-31,130.37863159179688,130.8361053466797,127.17634582519531,129.29901123046875,73868.0
+2016-01-03,127.17634582519531,129.92115783691406,127.17634582519531,127.96319580078125,53920.0
+2016-01-04,127.17634582519531,127.63381958007812,121.22925567626953,122.1441879272461,103242.0
+2016-01-05,122.6016616821289,123.97406768798828,121.68672180175781,123.62638854980469,142224.0
+2016-01-06,122.6016616821289,122.6016616821289,116.6545639038086,119.61896514892578,103098.0
+2016-01-07,115.28215789794922,115.28215789794922,107.96265411376953,108.56651306152344,371282.0
+2016-01-10,108.56651306152344,108.56651306152344,108.56651306152344,108.56651306152344,0.0
+2016-01-11,108.56651306152344,108.56651306152344,108.56651306152344,108.56651306152344,0.0
+2016-01-12,97.8983383178711,97.8983383178711,92.86618041992188,96.10506439208984,561904.0
+2016-01-13,96.52593231201172,99.72821807861328,95.15352630615234,97.45916748046875,156422.0
+2016-01-14,94.23858642578125,96.06846618652344,89.66390228271484,95.95867156982422,180757.0
+2016-01-17,87.46804809570312,92.86618041992188,86.37012481689453,91.51207733154297,413852.0
+2016-01-18,91.4937744140625,93.32365417480469,89.66390228271484,89.81028747558594,188080.0
+2016-01-19,91.4937744140625,98.3558120727539,91.12779998779297,97.22128295898438,295583.0
+2016-01-20,93.78112030029297,93.78112030029297,87.65103912353516,87.72423553466797,330856.0
+2016-01-21,83.25933837890625,83.25933837890625,79.05062103271484,80.03875732421875,808041.0
+2016-01-24,84.72323608398438,87.46804809570312,77.40373229980469,78.41016387939453,388799.0
+2016-01-25,77.58672332763672,78.68464660644531,75.2078857421875,77.78800964355469,217675.0
+2016-01-26,75.2078857421875,80.33153533935547,75.02489471435547,78.20887756347656,216048.0
+2016-01-27,80.51451873779297,82.89335632324219,79.96556091308594,80.44132995605469,174069.0
+2016-01-28,81.06348419189453,83.99128723144531,81.06348419189453,81.8686294555664,464135.0
+2016-01-31,85.0892105102539,89.48091125488281,84.72323608398438,88.01701354980469,498048.0
+2016-02-01,84.35726165771484,88.38298797607422,84.35726165771484,87.33995819091797,161739.0
+2016-02-02,85.0892105102539,93.32365417480469,85.0892105102539,87.19356536865234,336674.0
+2016-02-03,85.63817596435547,87.1020736694336,84.72323608398438,86.0407485961914,270597.0
+2016-02-04,87.28506469726562,88.93195343017578,86.004150390625,86.35182189941406,158798.0
+2016-02-07,84.17427062988281,84.54024505615234,83.25933837890625,83.71680450439453,137267.0
+2016-02-08,84.17427062988281,86.73609924316406,83.44232177734375,85.89435577392578,142340.0
+2016-02-09,86.004150390625,86.004150390625,83.07634735107422,83.51551818847656,95454.0
+2016-02-10,81.42945861816406,82.34439849853516,80.697509765625,81.13668060302734,161206.0
+2016-02-11,81.24647521972656,81.42945861816406,73.56099700927734,77.73310852050781,202173.0
+2016-02-14,80.51451873779297,80.51451873779297,75.02489471435547,75.02489471435547,81727.0
+2016-02-15,75.57386016845703,78.13568115234375,73.37800598144531,76.92796325683594,384150.0
+2016-02-16,78.68464660644531,80.14854431152344,75.93983459472656,76.03132629394531,172153.0
+2016-02-17,75.75684356689453,79.41659545898438,75.75684356689453,79.01402282714844,88615.0
+2016-02-18,80.51451873779297,80.88050079345703,79.05062103271484,80.25833892822266,173386.0
+2016-02-21,80.14854431152344,80.88050079345703,77.95269775390625,79.28850555419922,241412.0
+2016-02-22,79.96556091308594,81.42945861816406,78.68464660644531,81.3013687133789,906923.0
+2016-02-23,82.16140747070312,84.17427062988281,81.6124496459961,82.52738189697266,478474.0
+2016-02-24,81.97842407226562,82.16140747070312,79.5995864868164,80.53282165527344,219942.0
+2016-02-25,80.88050079345703,81.42945861816406,79.7825698852539,80.18514251708984,136834.0
+2016-02-28,81.06348419189453,83.07634735107422,81.06348419189453,81.92352294921875,224922.0
+2016-02-29,82.52738189697266,83.80829620361328,81.42945861816406,81.53925323486328,544433.0
+2016-03-01,82.89335632324219,84.35726165771484,82.34439849853516,83.36912536621094,423812.0
+2016-03-02,84.72323608398438,85.27220153808594,83.07634735107422,83.97298431396484,236481.0
+2016-03-03,84.17427062988281,84.54024505615234,82.71037292480469,83.79000091552734,124525.0
+2016-03-06,84.9062271118164,89.29792785644531,84.54024505615234,88.2365951538086,230667.0
+2016-03-07,88.01701354980469,89.11493682861328,87.46804809570312,87.98041534423828,99618.0
+2016-03-08,88.38298797607422,88.56597137451172,86.004150390625,86.16883850097656,139996.0
+2016-03-09,85.0892105102539,85.0892105102539,82.71037292480469,83.99128723144531,1053587.0
+2016-03-10,84.17427062988281,84.35726165771484,81.6124496459961,81.83203125,352763.0
+2016-03-13,82.89335632324219,82.89335632324219,80.88050079345703,81.6490478515625,261527.0
+2016-03-14,81.42945861816406,81.97842407226562,80.88050079345703,81.17327880859375,118481.0
+2016-03-15,80.33153533935547,80.51451873779297,78.31867218017578,79.23361206054688,191560.0
+2016-03-16,79.23361206054688,81.06348419189453,78.68464660644531,80.84390258789062,180229.0
+2016-03-17,81.6124496459961,83.25933837890625,81.06348419189453,81.33796691894531,670071.0
+2016-03-20,82.34439849853516,83.25933837890625,81.42945861816406,81.74053955078125,352076.0
+2016-03-21,82.34439849853516,82.34439849853516,80.51451873779297,80.89879608154297,274577.0
+2016-03-22,81.42945861816406,81.6124496459961,79.41659545898438,79.7459716796875,195603.0
+2016-03-23,79.23361206054688,79.96556091308594,78.31867218017578,78.92253112792969,360532.0
+2016-03-24,78.68464660644531,78.68464660644531,77.58672332763672,78.06249237060547,225422.0
+2016-03-27,78.50165557861328,79.05062103271484,77.58672332763672,78.11738586425781,218470.0
+2016-03-28,78.31867218017578,78.86763763427734,76.12281799316406,76.4887924194336,314652.0
+2016-03-29,75.93983459472656,76.4887924194336,74.2929458618164,75.55555725097656,216733.0
+2016-03-30,75.93983459472656,77.22074890136719,74.4759292602539,76.01303100585938,195020.0
+2016-03-31,75.390869140625,77.03775787353516,75.02489471435547,76.17771911621094,285644.0
+2016-04-03,75.390869140625,75.75684356689453,73.37800598144531,73.89037322998047,171899.0
+2016-04-04,74.10995483398438,76.12281799316406,73.92697143554688,75.51895904541016,568937.0
+2016-04-05,75.2078857421875,77.40373229980469,74.65892028808594,75.8117446899414,399766.0
+2016-04-06,76.85477447509766,77.22074890136719,75.93983459472656,76.15941619873047,207740.0
+2016-04-07,76.85477447509766,77.40373229980469,75.75684356689453,75.97643280029297,462383.0
+2016-04-10,76.85477447509766,76.85477447509766,76.12281799316406,76.19601440429688,292437.0
+2016-04-11,76.3058090209961,76.3058090209961,75.390869140625,75.66535186767578,201995.0
+2016-04-12,75.2078857421875,77.22074890136719,75.2078857421875,76.10452270507812,481349.0
+2016-04-13,76.67178344726562,78.31867218017578,76.12281799316406,77.58672332763672,543215.0
+2016-04-14,77.76970672607422,78.86763763427734,77.40373229980469,78.31867218017578,348880.0
+2016-04-17,78.13568115234375,78.68464660644531,77.76970672607422,78.11738586425781,352276.0
+2016-04-18,77.22074890136719,78.13568115234375,76.4887924194336,77.95269775390625,205034.0
+2016-04-19,78.68464660644531,80.51451873779297,78.31867218017578,80.36813354492188,338814.0
+2016-04-20,80.14854431152344,81.97842407226562,79.5995864868164,80.75240325927734,167203.0
+2016-04-21,72.82904815673828,73.92697143554688,72.82904815673828,72.82904815673828,827077.0
+2016-04-24,69.16929626464844,71.91410827636719,69.16929626464844,71.2553482055664,985867.0
+2016-04-25,71.36514282226562,73.01203155517578,70.63319396972656,72.62776184082031,719804.0
+2016-04-26,72.82904815673828,72.82904815673828,70.9991683959961,71.09066009521484,483274.0
+2016-04-27,71.54813385009766,71.54813385009766,67.70539093017578,69.57186889648438,1386489.0
+2016-04-28,69.71825408935547,71.91410827636719,69.53527069091797,70.87107849121094,974769.0
+2016-05-01,70.9991683959961,72.09709167480469,70.45021057128906,71.0723648071289,354492.0
+2016-05-02,71.36514282226562,71.36514282226562,70.084228515625,70.852783203125,352931.0
+2016-05-03,70.9991683959961,71.91410827636719,70.084228515625,70.55999755859375,651942.0
+2016-05-04,70.26721954345703,70.26721954345703,69.16929626464844,69.4803695678711,319790.0
+2016-05-05,70.8161849975586,70.8161849975586,69.71825408935547,69.9012451171875,300470.0
+2016-05-08,70.45021057128906,70.63319396972656,69.9012451171875,70.084228515625,368947.0
+2016-05-09,70.084228515625,70.8161849975586,69.71825408935547,70.26721954345703,340083.0
+2016-05-10,70.084228515625,70.45021057128906,69.53527069091797,69.71825408935547,372776.0
+2016-05-11,70.084228515625,70.084228515625,68.8033218383789,68.9131088256836,282908.0
+2016-05-12,69.16929626464844,69.35227966308594,68.8033218383789,68.94970703125,411833.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,82.52738189697266,84.17427062988281,78.31867218017578,82.58228302001953,964120.0
+2016-05-25,83.62531280517578,90.5788345336914,83.44232177734375,90.10307312011719,1403010.0
+2016-05-26,91.12779998779297,93.32365417480469,87.65103912353516,88.40128326416016,1464110.0
+2016-05-29,88.01701354980469,88.93195343017578,83.62531280517578,85.29049682617188,559151.0
+2016-05-30,85.45518493652344,88.74896240234375,82.89335632324219,86.51651763916016,785704.0
+2016-05-31,86.55310821533203,88.56597137451172,84.9062271118164,85.4734878540039,334016.0
+2016-06-01,85.45518493652344,86.004150390625,83.07634735107422,83.40572357177734,173025.0
+2016-06-02,83.25933837890625,84.17427062988281,81.7954330444336,82.30780029296875,424579.0
+2016-06-05,82.34439849853516,82.89335632324219,80.51451873779297,80.62431335449219,149827.0
+2016-06-06,80.51451873779297,81.97842407226562,78.50165557861328,81.2281723022461,250535.0
+2016-06-07,82.71037292480469,89.29792785644531,82.71037292480469,89.29792785644531,961764.0
+2016-06-08,90.5788345336914,93.32365417480469,86.9190902709961,87.19356536865234,980651.0
+2016-06-09,88.19999694824219,91.4937744140625,86.1871337890625,88.49278259277344,854924.0
+2016-06-12,88.19999694824219,89.48091125488281,86.9190902709961,88.76725769042969,390053.0
+2016-06-13,88.19999694824219,95.61099243164062,88.19999694824219,92.17082977294922,1258871.0
+2016-06-14,,,,,
+2016-06-15,97.8983383178711,99.72821807861328,88.74896240234375,89.86518859863281,1002058.0
+2016-06-16,89.48091125488281,90.02987670898438,87.1020736694336,87.94381713867188,439850.0
+2016-06-19,88.74896240234375,89.29792785644531,86.73609924316406,86.9190902709961,277711.0
+2016-06-20,87.28506469726562,87.65103912353516,86.004150390625,86.86418914794922,369538.0
+2016-06-21,87.1020736694336,90.5788345336914,86.73609924316406,87.37655639648438,668962.0
+2016-06-22,87.83402252197266,88.56597137451172,85.27220153808594,85.56497955322266,237459.0
+2016-06-23,85.0892105102539,85.0892105102539,83.25933837890625,84.54024505615234,238554.0
+2016-06-26,75.93983459472656,81.7954330444336,75.93983459472656,81.24647521972656,397136.0
+2016-06-27,83.25933837890625,85.0892105102539,80.88050079345703,81.24647521972656,283355.0
+2016-06-28,81.06348419189453,83.80829620361328,80.14854431152344,81.7954330444336,295564.0
+2016-06-29,82.34439849853516,83.99128723144531,81.97842407226562,82.89335632324219,169227.0
+2016-06-30,83.62531280517578,83.62531280517578,80.51451873779297,80.697509765625,82633.0
+2016-07-03,83.62531280517578,83.62531280517578,80.51451873779297,80.697509765625,82633.0
+2016-07-04,80.697509765625,80.697509765625,80.697509765625,80.697509765625,0.0
+2016-07-05,80.697509765625,80.697509765625,80.697509765625,80.697509765625,0.0
+2016-07-06,80.697509765625,80.697509765625,80.697509765625,80.697509765625,0.0
+2016-07-10,83.44232177734375,84.72323608398438,82.89335632324219,83.99128723144531,107547.0
+2016-07-11,84.35726165771484,84.9062271118164,83.07634735107422,83.07634735107422,48081.0
+2016-07-12,83.44232177734375,83.80829620361328,83.25933837890625,83.44232177734375,35431.0
+2016-07-14,83.99128723144531,85.82115936279297,82.89335632324219,84.54024505615234,249610.0
+2016-07-17,86.004150390625,86.9190902709961,85.45518493652344,86.1871337890625,115891.0
+2016-07-18,86.004150390625,86.37012481689453,84.72323608398438,84.72323608398438,122067.0
+2016-07-19,84.9062271118164,84.9062271118164,83.62531280517578,84.17427062988281,108800.0
+2016-07-20,84.17427062988281,84.17427062988281,82.71037292480469,82.89335632324219,86468.0
+2016-07-21,83.07634735107422,83.44232177734375,76.85477447509766,77.40373229980469,369273.0
+2016-07-24,77.95269775390625,79.7825698852539,76.12281799316406,78.68464660644531,215761.0
+2016-07-25,78.13568115234375,78.68464660644531,76.85477447509766,77.76970672607422,156404.0
+2016-07-26,77.58672332763672,77.58672332763672,75.2078857421875,76.4887924194336,92795.0
+2016-07-27,78.13568115234375,81.97842407226562,77.76970672607422,78.50165557861328,883069.0
+2016-07-28,78.50165557861328,79.23361206054688,76.85477447509766,77.03775787353516,246162.0
+2016-07-31,77.03775787353516,77.95269775390625,75.75684356689453,76.4887924194336,170956.0
+2016-08-01,77.22074890136719,77.76970672607422,76.4887924194336,76.67178344726562,103915.0
+2016-08-02,76.67178344726562,76.67178344726562,74.2929458618164,75.75684356689453,110414.0
+2016-08-03,75.2078857421875,75.2078857421875,73.74398040771484,73.92697143554688,213225.0
+2016-08-04,74.10995483398438,74.65892028808594,70.084228515625,73.74398040771484,611522.0
+2016-08-07,73.19502258300781,74.10995483398438,72.64605712890625,73.01203155517578,229441.0
+2016-08-08,73.19502258300781,77.40373229980469,73.01203155517578,76.67178344726562,399934.0
+2016-08-09,76.85477447509766,78.68464660644531,76.4887924194336,78.13568115234375,375611.0
+2016-08-10,78.13568115234375,79.05062103271484,77.40373229980469,78.13568115234375,140613.0
+2016-08-11,77.76970672607422,78.31867218017578,75.93983459472656,76.12281799316406,91025.0
+2016-08-14,76.85477447509766,78.68464660644531,76.85477447509766,77.95269775390625,97664.0
+2016-08-15,78.13568115234375,78.50165557861328,77.76970672607422,78.50165557861328,70287.0
+2016-08-16,78.13568115234375,81.7954330444336,78.13568115234375,79.23361206054688,322102.0
+2016-08-17,79.23361206054688,79.96556091308594,77.76970672607422,78.50165557861328,107617.0
+2016-08-18,78.68464660644531,78.68464660644531,76.85477447509766,77.95269775390625,43601.0
+2016-08-21,77.95269775390625,79.41659545898438,77.95269775390625,78.68464660644531,73530.0
+2016-08-22,78.31867218017578,78.50165557861328,76.3058090209961,76.67178344726562,75839.0
+2016-08-23,76.4887924194336,76.4887924194336,74.84191131591797,75.57386016845703,146519.0
+2016-08-24,75.93983459472656,75.93983459472656,72.82904815673828,73.19502258300781,52316.0
+2016-08-25,71.36514282226562,71.91410827636719,70.26721954345703,71.73111724853516,202217.0
+2016-08-28,72.09709167480469,73.37800598144531,71.36514282226562,72.82904815673828,136098.0
+2016-08-29,73.19502258300781,75.2078857421875,73.01203155517578,73.56099700927734,123998.0
+2016-08-30,73.37800598144531,74.4759292602539,73.37800598144531,74.10995483398438,80224.0
+2016-08-31,74.2929458618164,74.2929458618164,71.36514282226562,71.73111724853516,87370.0
+2016-09-01,71.91410827636719,71.91410827636719,69.53527069091797,70.9991683959961,109794.0
+2016-09-04,71.91410827636719,72.46307373046875,71.18215942382812,72.46307373046875,78487.0
+2016-09-05,72.28008270263672,73.74398040771484,72.28008270263672,73.37800598144531,139784.0
+2016-09-06,73.74398040771484,74.10995483398438,72.28008270263672,73.19502258300781,59313.0
+2016-09-07,73.19502258300781,73.19502258300781,71.18215942382812,71.36514282226562,68709.0
+2016-09-08,72.28008270263672,72.46307373046875,71.36514282226562,72.28008270263672,56167.0
+2016-09-11,72.28008270263672,72.28008270263672,72.28008270263672,72.28008270263672,0.0
+2016-09-12,72.28008270263672,72.28008270263672,72.28008270263672,72.28008270263672,0.0
+2016-09-18,71.73111724853516,71.73111724853516,69.35227966308594,69.35227966308594,113921.0
+2016-09-19,69.53527069091797,69.71825408935547,64.04564666748047,65.14356994628906,179311.0
+2016-09-20,65.5095443725586,66.97344207763672,63.67966842651367,66.79045867919922,97584.0
+2016-09-21,67.52240753173828,67.52240753173828,66.24149322509766,67.33941650390625,48808.0
+2016-09-22,67.52240753173828,67.52240753173828,66.24149322509766,67.33941650390625,48808.0
+2016-09-25,67.70539093017578,68.07136535644531,65.87551879882812,67.70539093017578,103698.0
+2016-09-26,68.07136535644531,71.54813385009766,68.07136535644531,69.53527069091797,220646.0
+2016-09-27,68.07136535644531,68.07136535644531,64.22863006591797,65.6925277709961,303758.0
+2016-09-28,66.05850219726562,66.05850219726562,59.10498046875,61.30083084106445,175688.0
+2016-09-29,62.21576690673828,62.39875411987305,56.90912628173828,61.666805267333984,235172.0
+2016-10-02,61.666805267333984,62.21576690673828,55.445228576660156,55.445228576660156,214430.0
+2016-10-03,53.615352630615234,55.079254150390625,49.95560073852539,51.05352783203125,1312942.0
+2016-10-04,51.236515045166016,51.78547668457031,46.66182327270508,48.308712005615234,2058053.0
+2016-10-05,49.406639099121094,50.32157516479492,47.393775939941406,47.393775939941406,2025991.0
+2016-10-06,47.75975036621094,47.9427375793457,45.19792556762695,45.563899993896484,1919745.0
+2016-10-09,45.74688720703125,47.027801513671875,45.2894172668457,45.563899993896484,1464648.0
+2016-10-10,45.6553955078125,46.47883987426758,44.19149398803711,45.10643005371094,1564265.0
+2016-10-11,45.38091278076172,48.12572479248047,45.19792556762695,46.84481430053711,2901085.0
+2016-10-12,46.84481430053711,48.8576774597168,46.47883987426758,46.66182327270508,4469298.0
+2016-10-13,46.66182327270508,47.75975036621094,45.01493835449219,45.74688720703125,2738936.0
+2016-10-16,45.6553955078125,47.393775939941406,45.10643005371094,45.563899993896484,2193607.0
+2016-10-17,45.6553955078125,45.6553955078125,44.19149398803711,44.374481201171875,1393435.0
+2016-10-18,44.374481201171875,44.740455627441406,40.165767669677734,40.165767669677734,2481641.0
+2016-10-19,39.98278045654297,41.17219924926758,37.878421783447266,40.257259368896484,3032739.0
+2016-10-20,38.42738342285156,40.62323760986328,36.96348571777344,39.7997932434082,3515813.0
+2016-10-23,40.257259368896484,43.0020751953125,39.98278045654297,42.36161804199219,2000967.0
+2016-10-24,,,,,
+2016-10-25,42.17863082885742,43.09356689453125,41.81265640258789,41.90414810180664,1544892.0
+2016-10-26,41.90414810180664,41.995643615722656,40.98921203613281,40.98921203613281,1544858.0
+2016-10-27,40.98921203613281,42.4531135559082,40.62323760986328,41.629669189453125,1857807.0
+2016-10-30,41.629669189453125,43.09356689453125,41.53817367553711,42.72759246826172,2237110.0
+2016-10-31,42.819087982177734,43.185062408447266,42.36161804199219,42.63610076904297,1059919.0
+2016-11-01,42.63610076904297,42.910579681396484,41.81265640258789,41.90414810180664,1642801.0
+2016-11-02,41.721160888671875,41.90414810180664,40.80622482299805,40.98921203613281,710407.0
+2016-11-03,40.98921203613281,43.09356689453125,40.98921203613281,42.4531135559082,1855238.0
+2016-11-06,42.36161804199219,45.929874420166016,42.27012252807617,44.64896011352539,3385878.0
+2016-11-07,45.01493835449219,47.027801513671875,44.92344284057617,45.929874420166016,2078594.0
+2016-11-08,46.29584884643555,47.21078872680664,45.74688720703125,45.929874420166016,1530260.0
+2016-11-09,43.91701126098633,49.58962631225586,43.45954132080078,48.8576774597168,2616563.0
+2016-11-10,49.22365188598633,52.88340377807617,49.22365188598633,51.78547668457031,1916346.0
+2016-11-13,52.88340377807617,55.62821578979492,51.96846389770508,55.26224136352539,949828.0
+2016-11-14,55.62821578979492,57.824066162109375,54.16431427001953,54.3473014831543,1056841.0
+2016-11-15,55.445228576660156,55.99419021606445,51.60248947143555,54.53028869628906,1185976.0
+2016-11-16,55.445228576660156,57.09211730957031,55.445228576660156,56.17717742919922,598454.0
+2016-11-17,55.99419021606445,56.54315185546875,53.981327056884766,55.445228576660156,605106.0
+2016-11-20,55.81120300292969,56.17717742919922,54.53028869628906,55.079254150390625,268505.0
+2016-11-21,55.079254150390625,55.445228576660156,54.53028869628906,54.896263122558594,172803.0
+2016-11-22,55.26224136352539,57.27510452270508,55.079254150390625,56.54315185546875,570619.0
+2016-11-23,56.72614288330078,59.10498046875,56.72614288330078,58.7390022277832,555893.0
+2016-11-24,60.202903747558594,60.202903747558594,57.27510452270508,58.37302780151367,536680.0
+2016-11-27,58.00705337524414,59.47095489501953,58.00705337524414,58.55601501464844,255490.0
+2016-11-28,58.7390022277832,60.38589096069336,58.00705337524414,60.202903747558594,402086.0
+2016-11-29,61.11784362792969,61.666805267333984,60.202903747558594,60.38589096069336,789244.0
+2016-11-30,61.30083084106445,64.77759552001953,60.75186538696289,64.41162109375,617623.0
+2016-12-01,65.6925277709961,68.62033081054688,65.32655334472656,68.25435638427734,544360.0
+2016-12-04,69.53527069091797,71.36514282226562,69.53527069091797,70.45021057128906,518865.0
+2016-12-05,70.26721954345703,71.36514282226562,68.43734741210938,70.084228515625,470316.0
+2016-12-06,70.084228515625,70.9991683959961,70.084228515625,70.8161849975586,207956.0
+2016-12-07,70.8161849975586,70.9991683959961,69.9012451171875,70.45021057128906,192017.0
+2016-12-08,69.9012451171875,70.63319396972656,69.16929626464844,69.9012451171875,106659.0
+2016-12-11,70.084228515625,70.63319396972656,70.084228515625,70.26721954345703,573805.0
+2016-12-12,70.45021057128906,70.63319396972656,67.88838195800781,69.53527069091797,552754.0
+2016-12-13,67.70539093017578,68.62033081054688,65.5095443725586,65.6925277709961,482592.0
+2016-12-14,65.5095443725586,65.87551879882812,63.130706787109375,65.14356994628906,463221.0
+2016-12-15,64.5946044921875,67.33941650390625,63.67966842651367,65.32655334472656,471316.0
+2016-12-18,66.79045867919922,67.52240753173828,66.05850219726562,67.15643310546875,144240.0
+2016-12-19,67.52240753173828,67.52240753173828,65.32655334472656,66.42448425292969,290050.0
+2016-12-20,65.32655334472656,66.05850219726562,64.22863006591797,64.41162109375,173458.0
+2016-12-21,65.32655334472656,65.5095443725586,62.76472854614258,63.130706787109375,269298.0
+2016-12-22,63.313690185546875,65.32655334472656,62.58174133300781,64.77759552001953,362770.0
+2016-12-25,64.96057891845703,66.42448425292969,64.96057891845703,65.87551879882812,229879.0
+2016-12-26,,,,,
+2016-12-27,66.42448425292969,68.07136535644531,65.6925277709961,67.52240753173828,449892.0
+2016-12-28,68.43734741210938,68.62033081054688,67.33941650390625,67.70539093017578,366710.0
+2016-12-29,67.70539093017578,67.70539093017578,66.97344207763672,67.33941650390625,168012.0
+2017-01-01,67.33941650390625,68.07136535644531,66.60746765136719,68.07136535644531,211147.0
+2017-01-02,68.25435638427734,69.71825408935547,68.07136535644531,68.07136535644531,330154.0
+2017-01-03,68.07136535644531,68.25435638427734,67.52240753173828,67.88838195800781,131885.0
+2017-01-04,67.70539093017578,68.62033081054688,66.79045867919922,66.79045867919922,224689.0
+2017-01-05,67.15643310546875,68.07136535644531,66.79045867919922,67.15643310546875,57084.0
+2017-01-08,67.33941650390625,67.33941650390625,64.96057891845703,64.96057891845703,220220.0
+2017-01-09,64.77759552001953,64.77759552001953,62.58174133300781,63.86265563964844,151698.0
+2017-01-10,63.67966842651367,63.67966842651367,61.84979248046875,62.032779693603516,290181.0
+2017-01-11,62.032779693603516,62.21576690673828,58.00705337524414,58.00705337524414,387525.0
+2017-01-12,58.55601501464844,59.83692932128906,58.00705337524414,58.55601501464844,194722.0
+2017-01-15,59.287967681884766,59.287967681884766,58.37302780151367,58.55601501464844,136739.0
+2017-01-16,58.7390022277832,58.7390022277832,56.17717742919922,56.90912628173828,290885.0
+2017-01-17,56.90912628173828,58.55601501464844,55.445228576660156,58.55601501464844,357370.0
+2017-01-18,58.55601501464844,58.55601501464844,55.81120300292969,55.81120300292969,623195.0
+2017-01-19,55.99419021606445,56.360164642333984,54.713279724121094,55.079254150390625,393643.0
+2017-01-22,55.079254150390625,57.27510452270508,54.53028869628906,56.72614288330078,514865.0
+2017-01-23,57.09211730957031,58.00705337524414,57.09211730957031,57.458091735839844,454647.0
+2017-01-24,57.824066162109375,58.37302780151367,57.27510452270508,58.00705337524414,356050.0
+2017-01-25,58.190040588378906,61.84979248046875,58.00705337524414,60.38589096069336,863055.0
+2017-01-26,60.75186538696289,61.666805267333984,59.47095489501953,59.6539421081543,378925.0
+2017-01-29,60.38589096069336,60.38589096069336,59.10498046875,59.6539421081543,218777.0
+2017-01-30,59.47095489501953,59.47095489501953,58.00705337524414,58.55601501464844,132522.0
+2017-01-31,58.00705337524414,58.190040588378906,57.09211730957031,58.190040588378906,164169.0
+2017-02-01,58.00705337524414,60.38589096069336,57.64107894897461,60.38589096069336,317892.0
+2017-02-02,60.38589096069336,60.568878173828125,59.10498046875,60.01991653442383,320340.0
+2017-02-05,60.01991653442383,60.01991653442383,58.37302780151367,58.55601501464844,129363.0
+2017-02-06,58.7390022277832,58.92198944091797,57.64107894897461,58.92198944091797,119117.0
+2017-02-07,58.92198944091797,58.92198944091797,58.00705337524414,58.190040588378906,78224.0
+2017-02-08,57.824066162109375,57.824066162109375,56.72614288330078,57.09211730957031,161347.0
+2017-02-09,57.458091735839844,57.458091735839844,56.54315185546875,56.72614288330078,115365.0
+2017-02-12,57.458091735839844,57.824066162109375,57.458091735839844,57.64107894897461,77365.0
+2017-02-13,57.824066162109375,60.202903747558594,57.64107894897461,60.01991653442383,391869.0
+2017-02-14,60.202903747558594,60.202903747558594,58.7390022277832,58.92198944091797,196488.0
+2017-02-15,58.92198944091797,59.6539421081543,58.190040588378906,59.6539421081543,151681.0
+2017-02-16,59.47095489501953,60.202903747558594,59.10498046875,59.10498046875,173475.0
+2017-02-19,59.287967681884766,60.01991653442383,58.92198944091797,59.10498046875,109069.0
+2017-02-20,59.287967681884766,59.287967681884766,58.37302780151367,58.55601501464844,91281.0
+2017-02-21,58.55601501464844,58.7390022277832,56.360164642333984,57.458091735839844,172531.0
+2017-02-22,58.00705337524414,58.37302780151367,57.09211730957031,57.458091735839844,74402.0
+2017-02-23,57.458091735839844,57.824066162109375,56.90912628173828,57.09211730957031,87711.0
+2017-02-26,57.824066162109375,57.824066162109375,57.09211730957031,57.27510452270508,56519.0
+2017-02-27,57.27510452270508,57.27510452270508,54.713279724121094,54.896263122558594,182936.0
+2017-02-28,54.896263122558594,55.445228576660156,53.2493782043457,55.26224136352539,180791.0
+2017-03-01,55.445228576660156,55.99419021606445,54.53028869628906,55.62821578979492,221474.0
+2017-03-02,55.99419021606445,60.01991653442383,55.62821578979492,59.287967681884766,900433.0
+2017-03-05,59.47095489501953,60.202903747558594,58.55601501464844,60.01991653442383,229553.0
+2017-03-06,59.6539421081543,60.202903747558594,58.55601501464844,59.47095489501953,115990.0
+2017-03-07,59.10498046875,59.287967681884766,58.7390022277832,59.287967681884766,121509.0
+2017-03-08,59.10498046875,59.10498046875,58.190040588378906,58.190040588378906,127196.0
+2017-03-09,56.72614288330078,57.458091735839844,55.445228576660156,56.360164642333984,141417.0
+2017-03-12,55.445228576660156,55.62821578979492,54.3473014831543,54.53028869628906,163491.0
+2017-03-13,54.16431427001953,55.26224136352539,53.06639099121094,53.2493782043457,277621.0
+2017-03-14,52.517425537109375,54.713279724121094,52.151451110839844,54.713279724121094,522841.0
+2017-03-15,55.445228576660156,55.445228576660156,54.16431427001953,54.3473014831543,129880.0
+2017-03-16,54.713279724121094,56.72614288330078,54.713279724121094,55.81120300292969,244272.0
+2017-03-19,56.72614288330078,57.824066162109375,56.360164642333984,57.27510452270508,178891.0
+2017-03-20,57.27510452270508,57.824066162109375,56.54315185546875,57.64107894897461,150440.0
+2017-03-21,57.458091735839844,58.00705337524414,56.360164642333984,56.360164642333984,184878.0
+2017-03-22,55.99419021606445,55.99419021606445,54.896263122558594,55.62821578979492,132810.0
+2017-03-23,55.445228576660156,56.360164642333984,55.26224136352539,56.360164642333984,124280.0
+2017-03-26,56.54315185546875,57.27510452270508,56.17717742919922,56.90912628173828,106312.0
+2017-03-27,56.90912628173828,57.458091735839844,56.17717742919922,56.17717742919922,86459.0
+2017-03-28,56.360164642333984,58.55601501464844,56.360164642333984,57.27510452270508,217981.0
+2017-03-29,57.27510452270508,57.27510452270508,57.27510452270508,57.27510452270508,0.0
+2017-03-30,58.37302780151367,59.6539421081543,57.64107894897461,59.10498046875,197075.0
+2017-04-02,,,,,
+2017-04-03,60.934852600097656,61.11784362792969,58.7390022277832,58.7390022277832,224639.0
+2017-04-04,,,,,
+2017-04-05,58.92198944091797,60.75186538696289,58.55601501464844,60.568878173828125,464604.0
+2017-04-06,60.38589096069336,60.38589096069336,58.7390022277832,58.92198944091797,171026.0
+2017-04-09,59.10498046875,59.10498046875,58.00705337524414,58.190040588378906,171224.0
+2017-04-10,58.190040588378906,58.190040588378906,57.09211730957031,57.458091735839844,146770.0
+2017-04-11,57.27510452270508,57.64107894897461,56.54315185546875,56.72614288330078,148425.0
+2017-04-12,56.72614288330078,57.64107894897461,56.72614288330078,56.90912628173828,185854.0
+2017-04-13,57.09211730957031,57.458091735839844,56.72614288330078,56.72614288330078,117852.0
+2017-04-16,57.09211730957031,57.09211730957031,55.079254150390625,55.99419021606445,169672.0
+2017-04-17,55.99419021606445,55.99419021606445,55.079254150390625,55.62821578979492,100081.0
+2017-04-18,55.81120300292969,56.54315185546875,54.713279724121094,54.713279724121094,206510.0
+2017-04-19,54.896263122558594,55.81120300292969,54.3473014831543,55.26224136352539,139038.0
+2017-04-20,55.079254150390625,55.079254150390625,53.06639099121094,53.06639099121094,233278.0
+2017-04-23,53.06639099121094,53.06639099121094,53.06639099121094,53.06639099121094,0.0
+2017-04-24,58.55601501464844,58.55601501464844,58.190040588378906,58.55601501464844,356587.0
+2017-04-25,64.41162109375,64.41162109375,60.568878173828125,64.41162109375,2184559.0
+2017-04-26,64.77759552001953,66.05850219726562,63.130706787109375,63.86265563964844,2127033.0
+2017-04-27,63.86265563964844,64.04564666748047,62.032779693603516,62.21576690673828,653157.0
+2017-04-30,62.58174133300781,67.15643310546875,61.30083084106445,65.14356994628906,1034077.0
+2017-05-01,65.6925277709961,68.43734741210938,65.32655334472656,67.15643310546875,737762.0
+2017-05-02,,,,,
+2017-05-03,67.52240753173828,67.88838195800781,66.79045867919922,67.15643310546875,239172.0
+2017-05-04,67.15643310546875,67.15643310546875,64.41162109375,64.77759552001953,335398.0
+2017-05-07,64.04564666748047,64.41162109375,62.947715759277344,63.313690185546875,266747.0
+2017-05-08,63.496681213378906,64.77759552001953,62.947715759277344,64.22863006591797,279044.0
+2017-05-09,,,,,
+2017-05-10,64.04564666748047,64.41162109375,63.86265563964844,64.41162109375,86365.0
+2017-05-11,64.41162109375,66.42448425292969,64.04564666748047,64.41162109375,346624.0
+2017-05-14,64.04564666748047,65.5095443725586,64.04564666748047,64.5946044921875,95166.0
+2017-05-15,65.14356994628906,66.42448425292969,65.14356994628906,65.87551879882812,197200.0
+2017-05-16,65.5095443725586,70.45021057128906,65.5095443725586,68.9863052368164,391176.0
+2017-05-17,69.16929626464844,69.16929626464844,67.70539093017578,68.9863052368164,235408.0
+2017-05-18,68.25435638427734,68.8033218383789,68.07136535644531,68.25435638427734,144396.0
+2017-05-21,68.8033218383789,69.53527069091797,68.25435638427734,68.25435638427734,185021.0
+2017-05-22,68.43734741210938,68.62033081054688,67.52240753173828,68.07136535644531,224185.0
+2017-05-23,67.70539093017578,68.25435638427734,67.70539093017578,67.88838195800781,122256.0
+2017-05-24,67.88838195800781,70.8161849975586,67.88838195800781,69.53527069091797,610255.0
+2017-05-25,70.26721954345703,72.46307373046875,69.53527069091797,69.9012451171875,361650.0
+2017-05-28,69.9012451171875,69.9012451171875,66.05850219726562,66.42448425292969,113902.0
+2017-05-29,66.05850219726562,68.25435638427734,66.05850219726562,67.88838195800781,122293.0
+2017-05-30,67.70539093017578,68.8033218383789,67.70539093017578,68.43734741210938,64079.0
+2017-05-31,68.43734741210938,70.084228515625,68.43734741210938,68.8033218383789,102339.0
+2017-06-01,68.8033218383789,69.35227966308594,68.43734741210938,68.62033081054688,80350.0
+2017-06-04,68.43734741210938,69.71825408935547,68.43734741210938,69.35227966308594,25723.0
+2017-06-05,69.35227966308594,70.35871124267578,68.9863052368164,69.99273681640625,31138.0
+2017-06-06,70.084228515625,70.084228515625,67.70539093017578,67.88838195800781,135631.0
+2017-06-07,67.97987365722656,69.62676239013672,67.97987365722656,69.62676239013672,78272.0
+2017-06-08,69.62676239013672,73.19502258300781,69.35227966308594,69.71825408935547,407318.0
+2017-06-11,69.9012451171875,70.8161849975586,67.88838195800781,68.3458480834961,157862.0
+2017-06-12,68.62033081054688,71.09066009521484,68.3458480834961,70.26721954345703,180334.0
+2017-06-13,70.9991683959961,73.19502258300781,70.9991683959961,73.19502258300781,319582.0
+2017-06-14,73.10352325439453,75.57386016845703,73.10352325439453,74.38443756103516,368768.0
+2017-06-15,74.10995483398438,76.3058090209961,72.82904815673828,73.74398040771484,318001.0
+2017-06-18,73.37800598144531,73.92697143554688,71.18215942382812,71.36514282226562,154590.0
+2017-06-19,71.36514282226562,71.82261657714844,69.44377136230469,70.63319396972656,336192.0
+2017-06-20,70.54170227050781,72.64605712890625,69.9012451171875,69.99273681640625,200878.0
+2017-06-21,72.09709167480469,73.56099700927734,70.8161849975586,73.37800598144531,368438.0
+2017-06-22,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-25,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-06-26,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-27,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-28,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-06-29,73.19502258300781,78.59315490722656,73.19502258300781,76.85477447509766,427830.0
+2017-07-02,77.76970672607422,79.05062103271484,75.390869140625,75.57386016845703,138214.0
+2017-07-03,75.84834289550781,76.3058090209961,73.83547973632812,74.2929458618164,199902.0
+2017-07-04,74.10995483398438,74.38443756103516,73.56099700927734,73.56099700927734,104262.0
+2017-07-05,73.92697143554688,74.4759292602539,73.01203155517578,74.2929458618164,70323.0
+2017-07-06,74.4759292602539,79.5995864868164,74.2929458618164,77.76970672607422,337349.0
+2017-07-09,78.13568115234375,79.23361206054688,77.31224060058594,78.13568115234375,92049.0
+2017-07-10,78.31867218017578,80.14854431152344,78.22718048095703,79.69107818603516,229063.0
+2017-07-11,79.41659545898438,83.80829620361328,79.23361206054688,83.62531280517578,377511.0
+2017-07-12,83.80829620361328,87.1020736694336,82.4358901977539,84.17427062988281,376114.0
+2017-07-13,84.17427062988281,85.82115936279297,81.6124496459961,83.44232177734375,99047.0
+2017-07-16,81.15497589111328,83.89979553222656,81.15497589111328,82.89335632324219,47362.0
+2017-07-17,83.62531280517578,83.62531280517578,79.7825698852539,80.697509765625,127408.0
+2017-07-18,79.96556091308594,83.71680450439453,79.96556091308594,81.88693237304688,99286.0
+2017-07-19,81.97842407226562,82.89335632324219,81.52095031738281,82.16140747070312,36078.0
+2017-07-20,81.52095031738281,82.71037292480469,81.33796691894531,82.34439849853516,68721.0
+2017-07-23,83.25933837890625,87.7425308227539,82.34439849853516,84.63174438476562,324481.0
+2017-07-24,85.45518493652344,86.55310821533203,84.72323608398438,85.36369323730469,101646.0
+2017-07-25,84.81472778320312,85.18070220947266,82.98485565185547,83.07634735107422,56047.0
+2017-07-26,83.25933837890625,83.89979553222656,81.88693237304688,82.06991577148438,52913.0
+2017-07-27,81.42945861816406,82.06991577148438,79.7825698852539,81.15497589111328,156352.0
+2017-07-30,80.33153533935547,80.33153533935547,78.86763763427734,79.96556091308594,79609.0
+2017-07-31,78.77613830566406,79.5995864868164,78.68464660644531,78.68464660644531,96455.0
+2017-08-01,78.68464660644531,80.05705261230469,78.31867218017578,78.68464660644531,89978.0
+2017-08-02,78.68464660644531,78.77613830566406,77.76970672607422,78.77613830566406,65276.0
+2017-08-03,78.68464660644531,83.25933837890625,78.41016387939453,81.6124496459961,125102.0
+2017-08-06,81.24647521972656,83.07634735107422,81.24647521972656,81.7954330444336,114261.0
+2017-08-07,81.42945861816406,82.52738189697266,81.33796691894531,81.97842407226562,83467.0
+2017-08-08,81.52095031738281,84.81472778320312,80.88050079345703,82.52738189697266,194424.0
+2017-08-09,82.52738189697266,84.63174438476562,82.52738189697266,82.89335632324219,99112.0
+2017-08-10,82.71037292480469,84.72323608398438,82.52738189697266,84.63174438476562,69597.0
+2017-08-13,84.63174438476562,84.72323608398438,82.34439849853516,83.62531280517578,38988.0
+2017-08-14,84.54024505615234,84.99771881103516,82.89335632324219,83.25933837890625,80469.0
+2017-08-15,83.25933837890625,88.38298797607422,83.07634735107422,85.27220153808594,245559.0
+2017-08-16,85.82115936279297,88.19999694824219,84.17427062988281,87.46804809570312,155118.0
+2017-08-17,87.65103912353516,88.01701354980469,81.97842407226562,83.350830078125,478180.0
+2017-08-20,83.44232177734375,83.89979553222656,83.350830078125,83.44232177734375,124224.0
+2017-08-21,83.62531280517578,83.62531280517578,83.44232177734375,83.44232177734375,80776.0
+2017-08-22,82.71037292480469,82.71037292480469,78.13568115234375,78.22718048095703,433457.0
+2017-08-23,78.13568115234375,79.23361206054688,74.10995483398438,75.02489471435547,356647.0
+2017-08-24,75.02489471435547,76.85477447509766,73.92697143554688,75.75684356689453,530931.0
+2017-08-27,75.75684356689453,75.93983459472656,74.4759292602539,74.75041198730469,130352.0
+2017-08-28,74.56742858886719,76.21431732177734,74.20145416259766,76.12281799316406,129303.0
+2017-08-29,76.3058090209961,76.85477447509766,75.57386016845703,76.85477447509766,105158.0
+2017-08-30,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-08-31,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-03,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-04,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-05,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-06,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-07,75.2078857421875,75.48236846923828,72.82904815673828,73.74398040771484,290859.0
+2017-09-10,73.56099700927734,74.65892028808594,73.19502258300781,74.20145416259766,165369.0
+2017-09-11,74.01846313476562,75.75684356689453,73.74398040771484,75.29937744140625,136587.0
+2017-09-12,75.02489471435547,77.49523162841797,75.02489471435547,76.67178344726562,175012.0
+2017-09-13,76.4887924194336,76.85477447509766,75.84834289550781,76.85477447509766,91745.0
+2017-09-14,77.67821502685547,77.67821502685547,76.12281799316406,77.22074890136719,76945.0
+2017-09-17,77.1292495727539,77.58672332763672,76.4887924194336,77.58672332763672,72592.0
+2017-09-18,77.03775787353516,77.22074890136719,76.67178344726562,76.85477447509766,111468.0
+2017-09-19,76.58029174804688,77.22074890136719,76.3058090209961,76.85477447509766,71977.0
+2017-09-20,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-21,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-24,76.85477447509766,76.85477447509766,76.85477447509766,76.85477447509766,0.0
+2017-09-25,76.85477447509766,76.85477447509766,75.93983459472656,76.76327514648438,64595.0
+2017-09-26,76.67178344726562,77.03775787353516,74.84191131591797,76.67178344726562,178012.0
+2017-09-27,76.4887924194336,77.58672332763672,75.84834289550781,77.1292495727539,231318.0
+2017-09-28,77.40373229980469,80.14854431152344,77.22074890136719,79.1421127319336,314194.0
+2017-10-01,78.59315490722656,80.42302703857422,77.58672332763672,79.5995864868164,109786.0
+2017-10-02,79.87406921386719,80.24004364013672,78.68464660644531,79.87406921386719,80385.0
+2017-10-03,79.87406921386719,79.87406921386719,79.87406921386719,79.87406921386719,0.0
+2017-10-04,78.13568115234375,78.41016387939453,75.75684356689453,76.85477447509766,378116.0
+2017-10-05,76.85477447509766,77.67821502685547,76.39730072021484,76.85477447509766,83671.0
+2017-10-08,76.67178344726562,77.76970672607422,75.02489471435547,75.57386016845703,154083.0
+2017-10-09,75.2078857421875,75.66535186767578,74.4759292602539,75.02489471435547,56664.0
+2017-10-10,74.84191131591797,75.57386016845703,74.01846313476562,74.20145416259766,59952.0
+2017-10-11,74.10995483398438,74.10995483398438,72.737548828125,73.28651428222656,71039.0
+2017-10-12,73.19502258300781,74.84191131591797,72.28008270263672,74.65892028808594,61339.0
+2017-10-15,74.65892028808594,75.57386016845703,74.65892028808594,75.02489471435547,42508.0
+2017-10-16,74.84191131591797,75.57386016845703,74.65892028808594,75.11638641357422,186785.0
+2017-10-17,75.2078857421875,77.40373229980469,75.02489471435547,75.84834289550781,147191.0
+2017-10-18,76.85477447509766,76.85477447509766,75.29937744140625,75.57386016845703,35248.0
+2017-10-19,75.57386016845703,76.85477447509766,75.2078857421875,76.4887924194336,60069.0
+2017-10-22,76.58029174804688,76.58029174804688,75.75684356689453,76.12281799316406,21585.0
+2017-10-23,75.390869140625,75.57386016845703,74.56742858886719,74.75041198730469,47138.0
+2017-10-24,74.2929458618164,74.2929458618164,70.084228515625,72.00559997558594,185139.0
+2017-10-25,70.26721954345703,70.54170227050781,67.70539093017578,67.88838195800781,118554.0
+2017-10-26,69.16929626464844,69.53527069091797,67.79689025878906,68.25435638427734,73138.0
+2017-10-29,68.25435638427734,68.62033081054688,63.86265563964844,65.23506164550781,284323.0
+2017-10-30,65.14356994628906,66.3329849243164,65.14356994628906,65.41805267333984,160876.0
+2017-10-31,65.05207061767578,65.6925277709961,64.04564666748047,65.32655334472656,62167.0
+2017-11-01,64.96057891845703,65.32655334472656,64.22863006591797,64.5946044921875,96956.0
+2017-11-02,64.77759552001953,65.14356994628906,64.77759552001953,65.14356994628906,50984.0
+2017-11-05,62.21576690673828,63.95414733886719,60.477386474609375,62.58174133300781,215006.0
+2017-11-06,61.84979248046875,62.39875411987305,58.37302780151367,60.38589096069336,378925.0
+2017-11-07,58.55601501464844,58.7390022277832,54.43879699707031,54.43879699707031,532639.0
+2017-11-08,51.6939811706543,55.99419021606445,49.04066467285156,54.98775863647461,895114.0
+2017-11-09,55.079254150390625,58.92198944091797,53.52385711669922,57.549583435058594,304882.0
+2017-11-12,58.55601501464844,58.55601501464844,55.35373306274414,55.62821578979492,233915.0
+2017-11-13,55.35373306274414,56.90912628173828,53.79833984375,56.54315185546875,169100.0
+2017-11-14,56.634647369384766,56.90912628173828,55.81120300292969,56.268672943115234,142748.0
+2017-11-15,56.634647369384766,56.72614288330078,55.536720275878906,55.62821578979492,262338.0
+2017-11-16,54.98775863647461,55.26224136352539,52.70041275024414,52.88340377807617,192120.0
+2017-11-19,52.151451110839844,52.70041275024414,47.75975036621094,49.772613525390625,701917.0
+2017-11-20,50.23008346557617,50.23008346557617,48.8576774597168,49.498130798339844,598469.0
+2017-11-21,49.406639099121094,53.889835357666016,48.674686431884766,52.425933837890625,518848.0
+2017-11-22,53.43236541748047,54.98775863647461,52.70041275024414,54.3473014831543,284931.0
+2017-11-23,54.98775863647461,59.19647216796875,54.98775863647461,57.824066162109375,402297.0
+2017-11-26,57.458091735839844,61.30083084106445,57.458091735839844,61.02634811401367,412208.0
+2017-11-27,61.20933532714844,62.58174133300781,60.38589096069336,61.30083084106445,168291.0
+2017-11-28,60.934852600097656,61.57530975341797,60.38589096069336,60.66037368774414,30105.0
+2017-11-29,60.568878173828125,60.934852600097656,58.7390022277832,59.10498046875,69221.0
+2017-11-30,60.38589096069336,60.934852600097656,59.47095489501953,60.75186538696289,32913.0
+2017-12-03,60.75186538696289,62.032779693603516,60.75186538696289,61.30083084106445,55537.0
+2017-12-04,61.3923225402832,63.496681213378906,61.30083084106445,62.21576690673828,217741.0
+2017-12-05,62.21576690673828,62.856224060058594,60.75186538696289,62.21576690673828,174826.0
+2017-12-06,62.39875411987305,62.39875411987305,60.934852600097656,61.666805267333984,315996.0
+2017-12-07,61.666805267333984,62.032779693603516,60.202903747558594,60.568878173828125,60889.0
+2017-12-10,60.38589096069336,61.20933532714844,60.11140823364258,60.843360900878906,116633.0
+2017-12-11,60.934852600097656,60.934852600097656,58.64751052856445,58.64751052856445,155525.0
+2017-12-12,58.55601501464844,59.013484954833984,57.824066162109375,58.55601501464844,238396.0
+2017-12-13,58.7390022277832,59.47095489501953,57.09211730957031,57.73257064819336,265971.0
+2017-12-14,57.73257064819336,57.73257064819336,55.445228576660156,55.99419021606445,170003.0
+2017-12-17,56.17717742919922,56.90912628173828,56.08568572998047,56.72614288330078,67912.0
+2017-12-18,56.634647369384766,56.81763458251953,56.54315185546875,56.54315185546875,249163.0
+2017-12-19,56.634647369384766,56.634647369384766,54.3473014831543,54.53028869628906,255375.0
+2017-12-20,55.99419021606445,56.72614288330078,54.804771423339844,55.99419021606445,436374.0
+2017-12-21,56.268672943115234,56.268672943115234,54.16431427001953,54.16431427001953,188181.0
+2017-12-24,54.53028869628906,54.804771423339844,53.981327056884766,54.3473014831543,148903.0
+2017-12-25,54.16431427001953,54.43879699707031,53.981327056884766,54.43879699707031,58240.0
+2017-12-26,54.43879699707031,56.17717742919922,54.3473014831543,55.99419021606445,297042.0
+2017-12-27,56.17717742919922,56.54315185546875,55.35373306274414,55.445228576660156,102617.0
+2017-12-28,55.9026985168457,56.268672943115234,55.26224136352539,56.08568572998047,110146.0
+2017-12-31,56.45166015625,56.54315185546875,55.536720275878906,55.62821578979492,115501.0
+2018-01-01,54.3473014831543,55.445228576660156,54.3473014831543,54.896263122558594,75546.0
+2018-01-02,54.896263122558594,54.98775863647461,54.53028869628906,54.804771423339844,65131.0
+2018-01-03,54.713279724121094,56.45166015625,54.62178421020508,56.17717742919922,159251.0
+2018-01-04,56.268672943115234,57.549583435058594,56.268672943115234,56.634647369384766,326866.0
+2018-01-07,58.190040588378906,58.55601501464844,57.09211730957031,57.458091735839844,382028.0
+2018-01-08,57.549583435058594,57.549583435058594,56.45166015625,56.54315185546875,87303.0
+2018-01-09,56.45166015625,56.45166015625,54.43879699707031,55.35373306274414,158516.0
+2018-01-10,55.079254150390625,55.62821578979492,54.07282257080078,54.3473014831543,179268.0
+2018-01-11,54.25580978393555,54.53028869628906,53.15788269042969,53.2493782043457,258454.0
+2018-01-14,53.2493782043457,54.07282257080078,53.15788269042969,53.34086990356445,221096.0
+2018-01-15,53.615352630615234,53.889835357666016,52.33443832397461,52.33443832397461,269292.0
+2018-01-16,52.70041275024414,53.2493782043457,52.33443832397461,52.33443832397461,368225.0
+2018-01-17,52.60892105102539,52.70041275024414,52.059959411621094,52.70041275024414,332224.0
+2018-01-18,52.60892105102539,53.2493782043457,52.33443832397461,52.97489547729492,280237.0
+2018-01-21,52.70041275024414,53.706844329833984,52.151451110839844,52.791908264160156,311107.0
+2018-01-22,52.791908264160156,53.615352630615234,52.517425537109375,52.97489547729492,205300.0
+2018-01-23,53.06639099121094,53.43236541748047,52.97489547729492,53.2493782043457,85258.0
+2018-01-24,53.43236541748047,53.615352630615234,52.97489547729492,53.15788269042969,66267.0
+2018-01-25,53.06639099121094,53.34086990356445,52.425933837890625,52.60892105102539,130722.0
+2018-01-28,53.79833984375,56.90912628173828,53.79833984375,56.17717742919922,841328.0
+2018-01-29,55.99419021606445,56.634647369384766,54.896263122558594,54.896263122558594,247892.0
+2018-01-30,54.896263122558594,57.0006217956543,54.896263122558594,55.81120300292969,201275.0
+2018-01-31,56.17717742919922,57.458091735839844,55.99419021606445,56.81763458251953,304294.0
+2018-02-01,57.09211730957031,57.824066162109375,57.0006217956543,57.458091735839844,215452.0
+2018-02-04,57.458091735839844,58.28153610229492,57.27510452270508,57.73257064819336,157728.0
+2018-02-05,58.37302780151367,58.37302780151367,56.17717742919922,56.54315185546875,177522.0
+2018-02-06,55.81120300292969,55.81120300292969,54.53028869628906,55.445228576660156,118606.0
+2018-02-07,55.9026985168457,59.74543380737305,55.9026985168457,59.19647216796875,662643.0
+2018-02-08,59.379459381103516,60.01991653442383,55.079254150390625,55.079254150390625,603184.0
+2018-02-11,56.360164642333984,56.72614288330078,53.52385711669922,54.62178421020508,329886.0
+2018-02-12,55.170745849609375,55.26224136352539,54.25580978393555,55.079254150390625,172577.0
+2018-02-13,55.35373306274414,55.536720275878906,54.713279724121094,54.804771423339844,200683.0
+2018-02-14,54.896263122558594,54.98775863647461,54.62178421020508,54.804771423339844,120286.0
+2018-02-15,54.896263122558594,55.26224136352539,54.713279724121094,54.804771423339844,205027.0
+2018-02-18,54.896263122558594,56.268672943115234,54.804771423339844,55.81120300292969,302832.0
+2018-02-19,55.445228576660156,55.62821578979492,54.713279724121094,54.804771423339844,116275.0
+2018-02-20,54.804771423339844,54.98775863647461,54.53028869628906,54.53028869628906,132718.0
+2018-02-21,54.62178421020508,54.62178421020508,53.615352630615234,53.981327056884766,130572.0
+2018-02-22,53.79833984375,54.25580978393555,53.15788269042969,53.15788269042969,214982.0
+2018-02-25,53.2493782043457,53.615352630615234,52.97489547729492,53.06639099121094,171954.0
+2018-02-26,53.06639099121094,53.06639099121094,52.425933837890625,52.88340377807617,196269.0
+2018-02-27,53.06639099121094,54.07282257080078,53.06639099121094,53.06639099121094,245619.0
+2018-02-28,53.2493782043457,54.16431427001953,52.70041275024414,53.52385711669922,231194.0
+2018-03-01,53.43236541748047,53.52385711669922,51.87696838378906,52.425933837890625,177220.0
+2018-03-04,52.425933837890625,52.791908264160156,51.96846389770508,52.151451110839844,129061.0
+2018-03-05,52.151451110839844,52.70041275024414,52.151451110839844,52.151451110839844,97712.0
+2018-03-06,52.24294662475586,53.06639099121094,52.24294662475586,53.06639099121094,121572.0
+2018-03-07,53.06639099121094,53.15788269042969,52.151451110839844,52.33443832397461,297686.0
+2018-03-08,52.33443832397461,52.425933837890625,52.151451110839844,52.33443832397461,219480.0
+2018-03-11,52.60892105102539,53.34086990356445,52.60892105102539,53.34086990356445,223507.0
+2018-03-12,53.15788269042969,53.79833984375,52.88340377807617,53.2493782043457,243559.0
+2018-03-13,53.34086990356445,53.706844329833984,53.06639099121094,53.15788269042969,185415.0
+2018-03-14,53.34086990356445,54.53028869628906,53.34086990356445,54.16431427001953,442223.0
+2018-03-15,54.25580978393555,54.3473014831543,52.70041275024414,52.97489547729492,258167.0
+2018-03-18,53.06639099121094,53.06639099121094,52.151451110839844,52.517425537109375,224497.0
+2018-03-19,52.517425537109375,52.70041275024414,52.059959411621094,52.059959411621094,240005.0
+2018-03-20,51.96846389770508,51.96846389770508,50.68754959106445,51.328006744384766,454721.0
+2018-03-21,51.328006744384766,51.328006744384766,51.328006744384766,51.328006744384766,0.0
+2018-03-22,51.14501953125,51.14501953125,49.772613525390625,50.32157516479492,448809.0
+2018-03-25,50.41307067871094,50.962032318115234,50.047096252441406,50.32157516479492,281849.0
+2018-03-26,50.41307067871094,50.41307067871094,49.58962631225586,50.32157516479492,551785.0
+2018-03-27,50.138587951660156,50.870540618896484,49.406639099121094,49.864105224609375,382755.0
+2018-03-28,49.95560073852539,50.047096252441406,49.31514358520508,49.772613525390625,202325.0
+2018-03-29,49.772613525390625,49.95560073852539,48.8576774597168,48.94916915893555,147716.0
+2018-04-01,49.04066467285156,50.50456237792969,49.04066467285156,50.41307067871094,312951.0
+2018-04-02,50.32157516479492,50.50456237792969,49.406639099121094,49.406639099121094,339872.0
+2018-04-03,49.406639099121094,49.772613525390625,49.13215637207031,49.406639099121094,366482.0
+2018-04-04,49.681121826171875,50.138587951660156,49.406639099121094,49.772613525390625,680921.0
+2018-04-05,49.772613525390625,50.68754959106445,49.58962631225586,50.50456237792969,599799.0
+2018-04-08,50.77904510498047,51.05352783203125,50.23008346557617,50.41307067871094,377941.0
+2018-04-09,50.23008346557617,50.5960578918457,49.681121826171875,49.681121826171875,170640.0
+2018-04-10,49.95560073852539,49.95560073852539,49.498130798339844,49.681121826171875,103197.0
+2018-04-11,49.681121826171875,49.864105224609375,47.9427375793457,48.308712005615234,202680.0
+2018-04-12,48.308712005615234,48.94916915893555,48.217220306396484,48.49169921875,142024.0
+2018-04-15,48.8576774597168,50.047096252441406,48.8576774597168,49.22365188598633,353704.0
+2018-04-16,49.772613525390625,50.23008346557617,49.31514358520508,49.498130798339844,294571.0
+2018-04-17,49.498130798339844,50.5960578918457,49.498130798339844,49.95560073852539,408951.0
+2018-04-18,50.138587951660156,50.41307067871094,49.864105224609375,50.23008346557617,244774.0
+2018-04-19,50.23008346557617,51.51099395751953,50.23008346557617,50.870540618896484,490685.0
+2018-04-22,51.14501953125,51.78547668457031,51.14501953125,51.236515045166016,346050.0
+2018-04-23,51.41950225830078,51.51099395751953,50.32157516479492,51.05352783203125,393254.0
+2018-04-24,50.870540618896484,51.328006744384766,50.32157516479492,50.77904510498047,265300.0
+2018-04-25,50.50456237792969,51.05352783203125,50.23008346557617,50.41307067871094,216865.0
+2018-04-26,50.50456237792969,50.5960578918457,50.047096252441406,50.41307067871094,148486.0
+2018-04-29,50.5960578918457,52.88340377807617,50.5960578918457,52.24294662475586,1047005.0
+2018-04-30,52.791908264160156,54.713279724121094,52.70041275024414,53.79833984375,1405250.0
+2018-05-01,53.79833984375,53.79833984375,52.791908264160156,53.34086990356445,261299.0
+2018-05-02,53.2493782043457,54.53028869628906,52.88340377807617,53.79833984375,547333.0
+2018-05-03,53.615352630615234,53.981327056884766,52.517425537109375,53.2493782043457,244060.0
+2018-05-06,53.06639099121094,53.52385711669922,52.517425537109375,52.60892105102539,194057.0
+2018-05-07,52.517425537109375,53.06639099121094,52.059959411621094,52.059959411621094,137145.0
+2018-05-08,52.33443832397461,53.79833984375,50.5960578918457,53.706844329833984,483245.0
+2018-05-09,53.889835357666016,54.43879699707031,52.425933837890625,52.517425537109375,237377.0
+2018-05-10,52.70041275024414,53.34086990356445,51.78547668457031,52.425933837890625,284671.0
+2018-05-13,52.97489547729492,53.34086990356445,52.70041275024414,52.88340377807617,176218.0
+2018-05-14,52.88340377807617,54.3473014831543,52.60892105102539,53.06639099121094,314850.0
+2018-05-15,53.06639099121094,53.79833984375,52.517425537109375,53.43236541748047,178555.0
+2018-05-16,53.15788269042969,53.15788269042969,52.059959411621094,52.059959411621094,85773.0
+2018-05-17,52.33443832397461,52.33443832397461,50.5960578918457,50.68754959106445,195885.0
+2018-05-20,51.14501953125,51.236515045166016,49.772613525390625,50.5960578918457,168160.0
+2018-05-21,50.870540618896484,50.962032318115234,50.138587951660156,50.50456237792969,119680.0
+2018-05-22,50.138587951660156,50.32157516479492,49.772613525390625,50.23008346557617,119956.0
+2018-05-23,50.23008346557617,51.41950225830078,50.23008346557617,50.5960578918457,142170.0
+2018-05-24,50.68754959106445,50.870540618896484,49.95560073852539,50.50456237792969,74245.0
+2018-05-27,50.50456237792969,50.50456237792969,49.58962631225586,50.32157516479492,180659.0
+2018-05-28,49.95560073852539,51.05352783203125,49.772613525390625,50.68754959106445,142321.0
+2018-05-29,50.77904510498047,50.962032318115234,50.41307067871094,50.870540618896484,114954.0
+2018-05-30,50.41307067871094,50.41307067871094,49.58962631225586,49.58962631225586,171291.0
+2018-05-31,49.864105224609375,49.95560073852539,48.8576774597168,49.13215637207031,201061.0
+2018-06-03,49.406639099121094,50.32157516479492,48.49169921875,50.32157516479492,122268.0
+2018-06-04,50.50456237792969,50.50456237792969,49.13215637207031,49.13215637207031,203501.0
+2018-06-05,49.22365188598633,49.864105224609375,49.13215637207031,49.498130798339844,110605.0
+2018-06-06,49.406639099121094,49.406639099121094,48.674686431884766,48.8576774597168,271790.0
+2018-06-07,49.406639099121094,49.406639099121094,48.40020751953125,48.40020751953125,256328.0
+2018-06-10,48.40020751953125,48.40020751953125,46.66182327270508,47.027801513671875,469400.0
+2018-06-11,46.84481430053711,47.393775939941406,46.38734436035156,47.119293212890625,195535.0
+2018-06-12,47.21078872680664,47.66825866699219,46.753318786621094,47.66825866699219,117092.0
+2018-06-13,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-14,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-17,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-18,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-19,47.66825866699219,47.66825866699219,47.66825866699219,47.66825866699219,0.0
+2018-06-20,47.9427375793457,47.9427375793457,47.21078872680664,47.21078872680664,102602.0
+2018-06-21,47.66825866699219,47.66825866699219,47.30228042602539,47.30228042602539,49620.0
+2018-06-24,47.485267639160156,47.85124588012695,47.21078872680664,47.485267639160156,95994.0
+2018-06-25,47.75975036621094,47.85124588012695,47.21078872680664,47.57676315307617,138503.0
+2018-06-26,47.485267639160156,47.57676315307617,47.027801513671875,47.21078872680664,108641.0
+2018-06-27,47.21078872680664,47.393775939941406,47.027801513671875,47.119293212890625,109688.0
+2018-06-28,47.393775939941406,47.66825866699219,46.93630599975586,47.393775939941406,164091.0
+2018-07-01,44.86854553222656,45.01493835449219,43.0020751953125,44.64896011352539,806093.0
+2018-07-02,44.61236572265625,44.64896011352539,43.73402404785156,43.91701126098633,306621.0
+2018-07-03,43.91701126098633,43.91701126098633,43.0020751953125,43.185062408447266,385811.0
+2018-07-04,43.0020751953125,43.0020751953125,41.17219924926758,41.721160888671875,1223173.0
+2018-07-05,41.721160888671875,41.721160888671875,37.80522918701172,37.878421783447266,1644141.0
+2018-07-08,37.80522918701172,40.07427215576172,37.658836364746094,39.37892150878906,1267563.0
+2018-07-09,39.56190872192383,40.80622482299805,37.732032775878906,37.84182357788086,1118734.0
+2018-07-10,37.878421783447266,38.75676345825195,37.6954345703125,38.2809944152832,563702.0
+2018-07-11,38.09800720214844,39.08613967895508,38.09800720214844,38.42738342285156,606243.0
+2018-07-12,38.2809944152832,38.866554260253906,38.134605407714844,38.866554260253906,339323.0
+2018-07-15,39.01294708251953,39.818092346191406,38.866554260253906,39.37892150878906,641381.0
+2018-07-16,39.342323303222656,39.41551971435547,38.72016525268555,38.75676345825195,465860.0
+2018-07-17,38.500579833984375,39.15933609008789,38.500579833984375,39.08613967895508,198975.0
+2018-07-18,39.2325325012207,39.92788314819336,38.829959869384766,39.342323303222656,371687.0
+2018-07-19,39.488712310791016,39.488712310791016,38.976348876953125,39.122737884521484,212860.0
+2018-07-22,39.04954147338867,39.269126892089844,38.90315246582031,38.976348876953125,100306.0
+2018-07-23,38.976348876953125,38.976348876953125,38.46398162841797,38.610374450683594,161117.0
+2018-07-24,38.610374450683594,38.610374450683594,38.06140899658203,38.207801818847656,160970.0
+2018-07-25,38.2443962097168,38.2809944152832,37.878421783447266,37.91501998901367,119439.0
+2018-07-26,37.878421783447266,38.976348876953125,37.80522918701172,38.90315246582031,249402.0
+2018-07-29,39.01294708251953,39.01294708251953,38.2443962097168,38.39078903198242,254332.0
+2018-07-30,38.2443962097168,38.829959869384766,38.207801818847656,38.39078903198242,181336.0
+2018-07-31,38.354190826416016,39.269126892089844,38.354190826416016,38.866554260253906,293421.0
+2018-08-01,38.79336166381836,38.829959869384766,38.46398162841797,38.500579833984375,96048.0
+2018-08-02,38.354190826416016,38.90315246582031,38.31759262084961,38.72016525268555,147927.0
+2018-08-05,42.562904357910156,42.562904357910156,42.562904357910156,42.562904357910156,1150027.0
+2018-08-06,44.6855583190918,46.2043571472168,44.64896011352539,45.563899993896484,3311388.0
+2018-08-07,45.6370964050293,46.11286163330078,44.46597671508789,45.38091278076172,615493.0
+2018-08-08,45.19792556762695,48.674686431884766,45.19792556762695,47.66825866699219,1463268.0
+2018-08-09,47.57676315307617,48.94916915893555,47.21078872680664,47.9427375793457,474954.0
+2018-08-12,47.9427375793457,47.9427375793457,46.02136993408203,46.2043571472168,376964.0
+2018-08-13,46.02136993408203,46.11286163330078,44.64896011352539,45.051536560058594,424335.0
+2018-08-14,45.19792556762695,48.12572479248047,45.19792556762695,47.21078872680664,833065.0
+2018-08-15,47.57676315307617,48.674686431884766,46.2043571472168,46.753318786621094,502553.0
+2018-08-16,46.57033157348633,46.753318786621094,45.74688720703125,46.11286163330078,329650.0
+2018-08-19,46.57033157348633,46.753318786621094,45.74688720703125,46.11286163330078,329650.0
+2018-08-20,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-21,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-22,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-23,46.11286163330078,46.11286163330078,46.11286163330078,46.11286163330078,0.0
+2018-08-26,46.753318786621094,46.753318786621094,45.2711181640625,45.38091278076172,294524.0
+2018-08-27,45.60049819946289,46.2043571472168,45.38091278076172,45.710289001464844,147132.0
+2018-08-28,45.74688720703125,46.2043571472168,45.19792556762695,45.563899993896484,241885.0
+2018-08-29,45.307716369628906,45.74688720703125,44.61236572265625,45.2711181640625,254645.0
+2018-08-30,45.38091278076172,45.38091278076172,44.20979309082031,44.319583892822266,160058.0
+2018-09-02,44.319583892822266,45.19792556762695,43.73402404785156,44.97834014892578,202948.0
+2018-09-03,45.16132736206055,45.52730178833008,43.91701126098633,44.24639129638672,306180.0
+2018-09-04,44.099998474121094,44.39278030395508,43.99020767211914,44.06340026855469,278981.0
+2018-09-05,44.35618209838867,44.35618209838867,40.07427215576172,41.5015754699707,347245.0
+2018-09-06,41.39178466796875,43.91701126098633,40.62323760986328,43.77062225341797,536975.0
+2018-09-09,43.73402404785156,43.73402404785156,42.30672073364258,43.66082763671875,149031.0
+2018-09-10,43.185062408447266,43.84381866455078,41.94074630737305,42.12373352050781,167097.0
+2018-09-11,42.087135314941406,42.27012252807617,41.31858825683594,41.90414810180664,319169.0
+2018-09-12,42.27012252807617,42.27012252807617,41.02581024169922,41.28199005126953,269776.0
+2018-09-13,41.17219924926758,42.343318939208984,40.952613830566406,42.087135314941406,194882.0
+2018-09-16,42.37991714477539,42.37991714477539,41.17219924926758,41.721160888671875,146394.0
+2018-09-17,41.721160888671875,43.51443862915039,41.53817367553711,42.819087982177734,240182.0
+2018-09-18,42.489707946777344,44.20979309082031,42.489707946777344,43.36804962158203,401362.0
+2018-09-19,43.14846420288086,43.73402404785156,42.89228057861328,43.331451416015625,221878.0
+2018-09-20,43.331451416015625,43.36804962158203,42.63610076904297,43.25825881958008,115383.0
+2018-09-23,43.25825881958008,43.25825881958008,43.25825881958008,43.25825881958008,0.0
+2018-09-24,43.331451416015625,43.36804962158203,42.63610076904297,43.25825881958008,115383.0
+2018-09-25,43.22166061401367,43.5876350402832,43.0020751953125,43.22166061401367,102757.0
+2018-09-26,43.25825881958008,43.25825881958008,42.59950256347656,42.67269515991211,143579.0
+2018-09-27,42.37991714477539,43.07526779174805,42.37991714477539,42.819087982177734,137921.0
+2018-09-30,42.819087982177734,43.22166061401367,42.4531135559082,42.78248977661133,133907.0
+2018-10-01,42.819087982177734,42.819087982177734,42.12373352050781,42.37991714477539,99531.0
+2018-10-02,42.78248977661133,42.819087982177734,41.79435729980469,41.97734451293945,254008.0
+2018-10-03,41.75775909423828,41.75775909423828,41.17219924926758,41.68456268310547,302045.0
+2018-10-04,41.53817367553711,41.97734451293945,41.39178466796875,41.574771881103516,177368.0
+2018-10-07,41.53817367553711,41.53817367553711,40.257259368896484,40.44024658203125,248840.0
+2018-10-08,40.44024658203125,40.51344299316406,40.18406677246094,40.51344299316406,143432.0
+2018-10-09,40.44024658203125,40.44024658203125,40.18406677246094,40.257259368896484,120145.0
+2018-10-10,40.40365219116211,40.40365219116211,39.635101318359375,40.07427215576172,188862.0
+2018-10-11,39.342323303222656,39.342323303222656,38.2443962097168,38.42738342285156,321895.0
+2018-10-14,38.610374450683594,38.610374450683594,34.767635345458984,35.31659698486328,375502.0
+2018-10-15,36.597511291503906,36.63410568237305,35.57278060913086,36.63410568237305,694478.0
+2018-10-16,36.597511291503906,36.597511291503906,32.97435760498047,34.95062255859375,436007.0
+2018-10-17,35.31659698486328,36.121742248535156,35.17020797729492,35.82896041870117,380505.0
+2018-10-18,35.93875503540039,36.30472946166992,35.71916961669922,35.755767822265625,315732.0
+2018-10-21,32.7547721862793,34.95062255859375,32.205810546875,34.21867370605469,459733.0
+2018-10-22,34.21867370605469,35.31659698486328,33.74290466308594,34.84082794189453,522935.0
+2018-10-23,34.80423355102539,36.268131256103516,34.291866302490234,35.86555862426758,428740.0
+2018-10-24,35.86555862426758,35.9753532409668,35.49958419799805,35.93875503540039,146494.0
+2018-10-25,35.79236602783203,36.45111846923828,35.79236602783203,36.121742248535156,279445.0
+2018-10-28,36.231536865234375,38.06140899658203,36.08514404296875,37.95161819458008,363354.0
+2018-10-29,38.06140899658203,40.07427215576172,38.06140899658203,39.70829772949219,535668.0
+2018-10-30,40.00107955932617,40.00107955932617,38.976348876953125,39.122737884521484,214217.0
+2018-10-31,39.15933609008789,40.62323760986328,38.976348876953125,40.18406677246094,337304.0
+2018-11-01,40.22066116333008,40.55004119873047,39.52531051635742,39.635101318359375,181322.0
+2018-11-04,39.89128494262695,39.89128494262695,38.646968841552734,38.90315246582031,195828.0
+2018-11-05,38.866554260253906,39.342323303222656,38.53717803955078,38.72016525268555,391206.0
+2018-11-06,38.646968841552734,39.598506927490234,38.31759262084961,38.829959869384766,338756.0
+2018-11-07,38.75676345825195,39.15933609008789,38.42738342285156,39.01294708251953,160529.0
+2018-11-08,38.46398162841797,39.52531051635742,38.354190826416016,38.610374450683594,614217.0
+2018-11-11,38.42738342285156,38.42738342285156,37.512447357177734,37.80522918701172,179117.0
+2018-11-12,37.95161819458008,38.646968841552734,37.95161819458008,38.42738342285156,336960.0
+2018-11-13,38.06140899658203,38.976348876953125,37.95161819458008,38.42738342285156,289498.0
+2018-11-14,38.354190826416016,42.27012252807617,37.988216400146484,42.27012252807617,1253116.0
+2018-11-15,42.562904357910156,44.28298568725586,41.4649772644043,42.74589157104492,1743163.0
+2018-11-18,42.4165153503418,42.819087982177734,41.53817367553711,41.53817367553711,461059.0
+2018-11-19,41.90414810180664,42.196929931640625,40.733028411865234,40.733028411865234,390524.0
+2018-11-20,40.80622482299805,41.79435729980469,40.44024658203125,40.55004119873047,503597.0
+2018-11-21,40.257259368896484,41.17219924926758,40.257259368896484,40.80622482299805,277863.0
+2018-11-22,40.84281921386719,41.355186462402344,40.44024658203125,40.586639404296875,437645.0
+2018-11-25,40.257259368896484,40.65983581542969,39.964481353759766,39.964481353759766,190986.0
+2018-11-26,40.14746856689453,40.29385757446289,39.342323303222656,40.22066116333008,139958.0
+2018-11-27,39.85468673706055,41.17219924926758,39.85468673706055,40.62323760986328,230832.0
+2018-11-28,40.98921203613281,41.28199005126953,40.476844787597656,40.51344299316406,156306.0
+2018-11-29,40.62323760986328,41.39178466796875,40.3670539855957,41.39178466796875,208344.0
+2018-12-02,41.867549896240234,42.37991714477539,41.4649772644043,41.721160888671875,370405.0
+2018-12-03,41.867549896240234,41.97734451293945,41.4649772644043,41.68456268310547,144842.0
+2018-12-04,41.61137008666992,43.51443862915039,41.53817367553711,42.233524322509766,471087.0
+2018-12-05,41.574771881103516,42.4531135559082,41.53817367553711,42.087135314941406,227495.0
+2018-12-06,42.087135314941406,42.087135314941406,41.24539566040039,41.355186462402344,136596.0
+2018-12-09,41.24539566040039,41.90414810180664,41.208797454833984,41.355186462402344,60479.0
+2018-12-10,41.17219924926758,41.97734451293945,40.916015625,41.68456268310547,125245.0
+2018-12-11,41.574771881103516,42.78248977661133,41.39178466796875,42.489707946777344,303276.0
+2018-12-12,42.489707946777344,44.099998474121094,42.489707946777344,42.855682373046875,494730.0
+2018-12-13,42.67269515991211,43.36804962158203,42.562904357910156,42.63610076904297,85730.0
+2018-12-16,42.59950256347656,42.59950256347656,41.830955505371094,41.830955505371094,132459.0
+2018-12-17,41.90414810180664,42.92887878417969,41.721160888671875,42.4165153503418,185687.0
+2018-12-18,42.4531135559082,43.66082763671875,41.94074630737305,42.67269515991211,242468.0
+2018-12-19,42.4531135559082,42.59950256347656,41.75775909423828,41.75775909423828,108234.0
+2018-12-20,41.75775909423828,41.97734451293945,40.03767776489258,40.03767776489258,116047.0
+2018-12-23,38.42738342285156,40.62323760986328,38.2443962097168,40.3670539855957,118674.0
+2018-12-24,40.40365219116211,41.17219924926758,40.22066116333008,40.22066116333008,86563.0
+2018-12-25,39.70829772949219,40.44024658203125,39.70829772949219,40.18406677246094,89333.0
+2018-12-26,40.257259368896484,40.44024658203125,39.781494140625,39.85468673706055,74067.0
+2018-12-27,40.40365219116211,40.44024658203125,39.89128494262695,40.14746856689453,87849.0
+2018-12-30,40.3670539855957,40.3670539855957,39.89128494262695,40.22066116333008,50684.0
+2018-12-31,40.110870361328125,40.257259368896484,39.744895935058594,40.257259368896484,55237.0
+2019-01-01,40.40365219116211,40.51344299316406,40.07427215576172,40.07427215576172,35627.0
+2019-01-02,40.03767776489258,40.257259368896484,39.92788314819336,39.964481353759766,36040.0
+2019-01-03,40.03767776489258,40.07427215576172,39.964481353759766,40.07427215576172,12542.0
+2019-01-06,40.257259368896484,40.586639404296875,40.257259368896484,40.40365219116211,56810.0
+2019-01-07,40.22066116333008,40.44024658203125,40.03767776489258,40.07427215576172,111975.0
+2019-01-08,40.07427215576172,40.07427215576172,39.744895935058594,40.00107955932617,171364.0
+2019-01-09,40.03767776489258,40.03767776489258,39.598506927490234,39.744895935058594,208420.0
+2019-01-10,39.70829772949219,40.03767776489258,39.70829772949219,39.70829772949219,93945.0
+2019-01-13,39.744895935058594,42.050537109375,39.744895935058594,41.721160888671875,589675.0
+2019-01-14,41.721160888671875,42.37991714477539,41.17219924926758,41.64796447753906,267743.0
+2019-01-15,41.24539566040039,41.4649772644043,40.14746856689453,40.29385757446289,259172.0
+2019-01-16,40.3670539855957,40.44024658203125,39.635101318359375,39.781494140625,150662.0
+2019-01-17,39.89128494262695,40.257259368896484,39.52531051635742,39.598506927490234,418246.0
+2019-01-20,39.70829772949219,39.781494140625,39.122737884521484,39.37892150878906,177797.0
+2019-01-21,39.342323303222656,39.89128494262695,39.342323303222656,39.598506927490234,410818.0
+2019-01-22,39.56190872192383,39.56190872192383,39.04954147338867,39.04954147338867,168252.0
+2019-01-23,39.269126892089844,39.92788314819336,38.57377624511719,38.866554260253906,555294.0
+2019-01-24,38.79336166381836,38.79336166381836,38.42738342285156,38.42738342285156,184673.0
+2019-01-27,38.42738342285156,38.90315246582031,38.31759262084961,38.68356704711914,125112.0
+2019-01-28,38.79336166381836,39.04954147338867,38.39078903198242,38.42738342285156,563368.0
+2019-01-29,38.46398162841797,39.342323303222656,37.878421783447266,38.68356704711914,1458786.0
+2019-01-30,38.79336166381836,39.67169952392578,38.79336166381836,39.122737884521484,678063.0
+2019-01-31,39.635101318359375,39.85468673706055,38.646968841552734,38.79336166381836,428682.0
+2019-02-03,38.79336166381836,38.976348876953125,38.42738342285156,38.79336166381836,212544.0
+2019-02-04,38.79336166381836,39.15933609008789,38.57377624511719,38.75676345825195,222942.0
+2019-02-05,38.79336166381836,39.85468673706055,38.42738342285156,39.85468673706055,507373.0
+2019-02-06,39.89128494262695,40.07427215576172,39.15933609008789,39.342323303222656,489726.0
+2019-02-07,39.41551971435547,39.488712310791016,38.93975067138672,39.41551971435547,186220.0
+2019-02-10,39.37892150878906,39.92788314819336,39.15933609008789,39.85468673706055,212542.0
+2019-02-11,39.37892150878906,39.70829772949219,39.342323303222656,39.52531051635742,182404.0
+2019-02-12,40.03767776489258,40.03767776489258,38.646968841552734,39.342323303222656,572925.0
+2019-02-13,39.2325325012207,39.92788314819336,39.08613967895508,39.488712310791016,391291.0
+2019-02-14,39.37892150878906,39.41551971435547,38.829959869384766,38.976348876953125,260555.0
+2019-02-17,38.976348876953125,39.37892150878906,38.976348876953125,39.2325325012207,166982.0
+2019-02-18,39.08613967895508,39.08613967895508,38.46398162841797,38.53717803955078,226327.0
+2019-02-19,38.46398162841797,38.72016525268555,38.2443962097168,38.500579833984375,289963.0
+2019-02-20,38.42738342285156,38.72016525268555,38.42738342285156,38.72016525268555,117154.0
+2019-02-21,38.72016525268555,38.72016525268555,38.57377624511719,38.57377624511719,63790.0
+2019-02-24,38.68356704711914,38.866554260253906,38.500579833984375,38.610374450683594,57434.0
+2019-02-25,38.610374450683594,38.646968841552734,38.354190826416016,38.46398162841797,112110.0
+2019-02-26,38.610374450683594,38.610374450683594,38.2443962097168,38.2443962097168,124421.0
+2019-02-27,38.2443962097168,38.42738342285156,36.597511291503906,38.31759262084961,165178.0
+2019-02-28,38.42738342285156,39.01294708251953,38.2809944152832,38.79336166381836,193354.0
+2019-03-03,38.79336166381836,39.964481353759766,38.79336166381836,39.52531051635742,549019.0
+2019-03-04,39.52531051635742,41.53817367553711,39.52531051635742,40.80622482299805,1271264.0
+2019-03-05,40.80622482299805,40.916015625,40.62323760986328,40.80622482299805,218342.0
+2019-03-06,40.84281921386719,41.355186462402344,40.51344299316406,41.17219924926758,310616.0
+2019-03-07,41.28199005126953,42.233524322509766,40.98921203613281,41.94074630737305,456486.0
+2019-03-10,42.087135314941406,42.63610076904297,41.17219924926758,41.721160888671875,547897.0
+2019-03-11,41.53817367553711,41.53817367553711,40.84281921386719,41.13560104370117,220781.0
+2019-03-12,40.879417419433594,41.4649772644043,40.476844787597656,41.355186462402344,269255.0
+2019-03-13,41.28199005126953,41.4649772644043,40.952613830566406,41.24539566040039,159796.0
+2019-03-14,41.574771881103516,42.4165153503418,41.099002838134766,41.90414810180664,440987.0
+2019-03-17,42.4165153503418,44.02680587768555,41.90414810180664,42.819087982177734,764367.0
+2019-03-18,43.038673400878906,43.29485321044922,42.4531135559082,43.0020751953125,196804.0
+2019-03-19,43.038673400878906,44.64896011352539,43.038673400878906,43.953609466552734,493860.0
+2019-03-20,44.06340026855469,45.307716369628906,43.807220458984375,45.01493835449219,547151.0
+2019-03-21,45.01493835449219,45.38091278076172,44.53916931152344,44.75875473022461,285517.0
+2019-03-24,44.795352935791016,44.795352935791016,43.91701126098633,44.1365966796875,128989.0
+2019-03-25,43.91701126098633,45.929874420166016,43.73402404785156,45.38091278076172,515758.0
+2019-03-26,45.38091278076172,46.29584884643555,45.16132736206055,45.60049819946289,470817.0
+2019-03-27,45.60049819946289,46.2043571472168,45.19792556762695,45.74688720703125,218500.0
+2019-03-28,45.74688720703125,45.929874420166016,45.01493835449219,45.67369079589844,178196.0
+2019-03-31,45.67369079589844,45.67369079589844,45.67369079589844,45.67369079589844,0.0
+2019-04-01,44.64896011352539,45.67369079589844,44.64896011352539,45.563899993896484,80058.0
+2019-04-02,45.52730178833008,45.563899993896484,44.64896011352539,44.97834014892578,113173.0
+2019-04-03,45.38091278076172,45.38091278076172,44.83195114135742,45.01493835449219,93373.0
+2019-04-04,44.83195114135742,45.307716369628906,44.83195114135742,45.088130950927734,82883.0
+2019-04-07,45.38091278076172,45.38091278076172,44.64896011352539,45.088130950927734,85806.0
+2019-04-08,45.01493835449219,45.19792556762695,44.75875473022461,45.01493835449219,91467.0
+2019-04-09,44.941741943359375,46.753318786621094,44.83195114135742,45.6370964050293,303378.0
+2019-04-10,45.67369079589844,46.47883987426758,45.12472915649414,45.67369079589844,212134.0
+2019-04-11,45.38091278076172,46.2043571472168,45.19792556762695,45.74688720703125,312404.0
+2019-04-14,45.74688720703125,45.74688720703125,45.49070358276367,45.74688720703125,75020.0
+2019-04-15,45.74688720703125,47.027801513671875,45.710289001464844,46.753318786621094,266570.0
+2019-04-16,47.119293212890625,48.49169921875,47.119293212890625,48.12572479248047,1342543.0
+2019-04-17,47.75975036621094,48.308712005615234,46.66182327270508,48.217220306396484,374387.0
+2019-04-18,47.9427375793457,48.12572479248047,47.485267639160156,48.03423309326172,137858.0
+2019-04-21,48.03423309326172,49.04066467285156,48.03423309326172,48.49169921875,330161.0
+2019-04-22,48.49169921875,48.49169921875,47.21078872680664,48.12572479248047,143682.0
+2019-04-23,47.66825866699219,48.49169921875,47.485267639160156,47.57676315307617,174341.0
+2019-04-24,47.57676315307617,48.12572479248047,47.027801513671875,47.30228042602539,205425.0
+2019-04-25,47.21078872680664,47.85124588012695,46.753318786621094,47.485267639160156,101355.0
+2019-04-28,47.30228042602539,48.8576774597168,47.30228042602539,48.76618194580078,288742.0
+2019-04-29,49.04066467285156,49.31514358520508,48.03423309326172,48.8576774597168,283668.0
+2019-04-30,49.31514358520508,49.58962631225586,47.9427375793457,49.22365188598633,468658.0
+2019-05-01,48.40020751953125,48.49169921875,47.30228042602539,47.75975036621094,197691.0
+2019-05-02,48.03423309326172,48.03423309326172,46.29584884643555,47.027801513671875,191583.0
+2019-05-05,47.027801513671875,47.027801513671875,45.38091278076172,45.74688720703125,168820.0
+2019-05-06,44.83195114135742,45.23452377319336,43.953609466552734,45.01493835449219,214962.0
+2019-05-07,45.19792556762695,45.67369079589844,44.6855583190918,45.417510986328125,111304.0
+2019-05-08,45.12472915649414,45.12472915649414,44.20979309082031,44.83195114135742,210331.0
+2019-05-09,45.01493835449219,46.2043571472168,44.173194885253906,46.02136993408203,126822.0
+2019-05-12,46.02136993408203,46.2043571472168,44.83195114135742,45.01493835449219,150445.0
+2019-05-13,44.46597671508789,44.83195114135742,42.63610076904297,43.22166061401367,138660.0
+2019-05-14,42.12373352050781,43.91701126098633,38.976348876953125,41.53817367553711,185648.0
+2019-05-15,42.087135314941406,43.77062225341797,42.087135314941406,43.5510368347168,207455.0
+2019-05-16,43.36804962158203,43.91701126098633,43.25825881958008,43.88041305541992,93493.0
+2019-05-19,43.73402404785156,44.24639129638672,42.965476989746094,43.36804962158203,68833.0
+2019-05-20,42.30672073364258,42.965476989746094,42.30672073364258,42.59950256347656,60807.0
+2019-05-21,42.819087982177734,43.88041305541992,42.819087982177734,43.22166061401367,69142.0
+2019-05-22,43.697425842285156,43.697425842285156,42.67269515991211,42.78248977661133,118923.0
+2019-05-23,42.67269515991211,42.965476989746094,41.208797454833984,41.208797454833984,231657.0
+2019-05-26,41.24539566040039,41.28199005126953,39.37892150878906,39.85468673706055,155684.0
+2019-05-27,40.14746856689453,40.62323760986328,38.79336166381836,39.744895935058594,120322.0
+2019-05-28,39.85468673706055,40.257259368896484,39.08613967895508,39.342323303222656,603899.0
+2019-05-29,39.30572509765625,40.110870361328125,38.75676345825195,38.75676345825195,91392.0
+2019-05-30,38.93975067138672,39.85468673706055,38.646968841552734,38.79336166381836,238665.0
+2019-06-02,38.93975067138672,39.85468673706055,38.646968841552734,38.79336166381836,238665.0
+2019-06-03,38.93975067138672,39.85468673706055,38.646968841552734,38.79336166381836,238665.0
+2019-06-04,38.79336166381836,38.79336166381836,38.79336166381836,38.79336166381836,0.0
+2019-06-05,38.79336166381836,38.79336166381836,38.79336166381836,38.79336166381836,0.0
+2019-06-06,38.79336166381836,38.79336166381836,38.79336166381836,38.79336166381836,0.0
+2019-06-09,39.45211410522461,41.17219924926758,38.976348876953125,40.29385757446289,242695.0
+2019-06-10,40.29385757446289,41.24539566040039,40.29385757446289,41.099002838134766,249994.0
+2019-06-11,41.24539566040039,41.53817367553711,40.80622482299805,40.80622482299805,299831.0
+2019-06-12,40.84281921386719,41.13560104370117,40.55004119873047,40.916015625,235323.0
+2019-06-13,41.06240463256836,41.4649772644043,40.62323760986328,40.69643020629883,291713.0
+2019-06-16,40.55004119873047,42.01394271850586,40.55004119873047,41.61137008666992,201359.0
+2019-06-17,41.90414810180664,42.4165153503418,41.721160888671875,42.087135314941406,234629.0
+2019-06-18,42.196929931640625,42.78248977661133,42.087135314941406,42.4531135559082,278477.0
+2019-06-19,42.489707946777344,42.63610076904297,41.574771881103516,41.574771881103516,414115.0
+2019-06-20,41.28199005126953,42.087135314941406,41.208797454833984,41.574771881103516,336788.0
+2019-06-23,42.087135314941406,42.74589157104492,41.90414810180664,42.087135314941406,468442.0
+2019-06-24,41.90414810180664,42.087135314941406,41.39178466796875,41.94074630737305,186341.0
+2019-06-25,41.94074630737305,42.965476989746094,41.94074630737305,42.52630615234375,568841.0
+2019-06-26,42.78248977661133,44.06340026855469,42.74589157104492,43.697425842285156,1061245.0
+2019-06-27,43.88041305541992,44.61236572265625,43.40464782714844,44.575767517089844,325048.0
+2019-06-30,43.0020751953125,43.91701126098633,41.90414810180664,41.90414810180664,1626709.0
+2019-07-01,41.90414810180664,42.233524322509766,41.68456268310547,41.830955505371094,341514.0
+2019-07-02,41.830955505371094,41.830955505371094,40.65983581542969,40.69643020629883,563506.0
+2019-07-03,40.62323760986328,40.84281921386719,39.964481353759766,40.3670539855957,824312.0
+2019-07-04,40.3670539855957,40.51344299316406,39.781494140625,39.818092346191406,531883.0
+2019-07-07,39.45211410522461,39.781494140625,39.1959342956543,39.52531051635742,255891.0
+2019-07-08,39.67169952392578,40.14746856689453,39.598506927490234,39.964481353759766,371991.0
+2019-07-09,40.110870361328125,40.14746856689453,39.70829772949219,40.00107955932617,359516.0
+2019-07-10,40.00107955932617,40.51344299316406,39.30572509765625,39.30572509765625,585903.0
+2019-07-11,39.37892150878906,39.45211410522461,37.512447357177734,38.39078903198242,1613977.0
+2019-07-14,38.57377624511719,38.93975067138672,38.2809944152832,38.610374450683594,557361.0
+2019-07-15,38.68356704711914,39.01294708251953,38.610374450683594,38.68356704711914,426284.0
+2019-07-16,38.79336166381836,39.04954147338867,38.79336166381836,38.90315246582031,294592.0
+2019-07-17,39.04954147338867,39.30572509765625,38.976348876953125,39.15933609008789,442494.0
+2019-07-18,39.1959342956543,39.85468673706055,38.976348876953125,39.2325325012207,1175601.0
+2019-07-21,39.1959342956543,39.1959342956543,38.42738342285156,38.79336166381836,289524.0
+2019-07-22,38.79336166381836,39.488712310791016,38.79336166381836,39.37892150878906,312856.0
+2019-07-23,39.342323303222656,39.67169952392578,38.829959869384766,38.976348876953125,420636.0
+2019-07-24,39.1959342956543,39.342323303222656,38.866554260253906,38.90315246582031,201577.0
+2019-07-25,38.90315246582031,39.01294708251953,38.2443962097168,38.90315246582031,262700.0
+2019-07-28,38.976348876953125,39.92788314819336,38.976348876953125,39.92788314819336,530428.0
+2019-07-29,40.00107955932617,40.3670539855957,39.30572509765625,39.52531051635742,743078.0
+2019-07-30,39.52531051635742,40.00107955932617,39.342323303222656,39.744895935058594,322942.0
+2019-07-31,39.781494140625,40.62323760986328,39.52531051635742,40.62323760986328,467490.0
+2019-08-01,40.44024658203125,41.13560104370117,40.18406677246094,40.952613830566406,388275.0
+2019-08-04,40.65983581542969,40.76962661743164,40.07427215576172,40.110870361328125,299557.0
+2019-08-05,39.781494140625,40.586639404296875,38.500579833984375,38.53717803955078,444181.0
+2019-08-06,38.39078903198242,38.39078903198242,37.76863098144531,38.31759262084961,237599.0
+2019-08-07,38.39078903198242,39.15933609008789,38.39078903198242,38.68356704711914,138403.0
+2019-08-08,38.610374450683594,38.72016525268555,38.31759262084961,38.68356704711914,119129.0
+2019-08-11,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-12,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-13,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-14,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-15,38.68356704711914,38.68356704711914,38.68356704711914,38.68356704711914,0.0
+2019-08-18,38.646968841552734,38.72016525268555,38.31759262084961,38.500579833984375,258281.0
+2019-08-19,38.42738342285156,38.93975067138672,38.134605407714844,38.646968841552734,344190.0
+2019-08-20,38.866554260253906,39.89128494262695,38.79336166381836,39.89128494262695,403946.0
+2019-08-21,40.80622482299805,41.13560104370117,39.56190872192383,40.22066116333008,1175000.0
+2019-08-22,40.22066116333008,40.22066116333008,39.635101318359375,39.89128494262695,162376.0
+2019-08-25,39.01294708251953,39.41551971435547,38.2443962097168,38.2809944152832,313627.0
+2019-08-26,38.2443962097168,38.976348876953125,37.95161819458008,38.976348876953125,190768.0
+2019-08-27,39.2325325012207,39.488712310791016,38.2809944152832,39.488712310791016,698639.0
+2019-08-28,38.68356704711914,39.45211410522461,38.68356704711914,39.2325325012207,227796.0
+2019-08-29,39.37892150878906,39.37892150878906,38.829959869384766,39.342323303222656,67940.0
+2019-09-01,39.15933609008789,40.3670539855957,38.93975067138672,39.70829772949219,290993.0
+2019-09-02,39.89128494262695,42.27012252807617,39.70829772949219,42.27012252807617,833728.0
+2019-09-03,42.27012252807617,43.25825881958008,41.867549896240234,42.4165153503418,644608.0
+2019-09-04,42.4531135559082,42.67269515991211,41.355186462402344,42.59950256347656,510083.0
+2019-09-05,42.59950256347656,42.74589157104492,42.233524322509766,42.52630615234375,138533.0
+2019-09-08,42.59950256347656,43.953609466552734,42.59950256347656,43.51443862915039,366536.0
+2019-09-09,43.185062408447266,46.11286163330078,43.11186599731445,46.11286163330078,883853.0
+2019-09-10,46.11286163330078,46.11286163330078,44.83195114135742,44.90514373779297,527389.0
+2019-09-11,44.75875473022461,44.83195114135742,43.36804962158203,43.36804962158203,350307.0
+2019-09-12,43.5510368347168,44.28298568725586,43.51443862915039,43.5510368347168,256748.0
+2019-09-15,42.27012252807617,43.51443862915039,42.087135314941406,43.51443862915039,154509.0
+2019-09-16,43.29485321044922,44.099998474121094,42.819087982177734,43.91701126098633,270799.0
+2019-09-17,43.88041305541992,44.575767517089844,43.36804962158203,43.91701126098633,216681.0
+2019-09-18,44.099998474121094,44.35618209838867,43.73402404785156,44.173194885253906,142295.0
+2019-09-19,43.88041305541992,45.051536560058594,43.88041305541992,45.051536560058594,517605.0
+2019-09-22,45.710289001464844,45.838382720947266,44.64896011352539,45.01493835449219,104330.0
+2019-09-24,45.38091278076172,47.393775939941406,45.38091278076172,46.57033157348633,394914.0
+2019-09-25,46.93630599975586,47.485267639160156,45.838382720947266,45.838382720947266,392291.0
+2019-09-26,45.929874420166016,47.485267639160156,45.838382720947266,47.21078872680664,296992.0
+2019-09-29,47.57676315307617,47.75975036621094,46.47883987426758,46.57033157348633,355046.0
+2019-09-30,46.84481430053711,47.75975036621094,46.11286163330078,47.21078872680664,416476.0
+2019-10-01,46.753318786621094,47.485267639160156,46.29584884643555,46.66182327270508,196017.0
+2019-10-02,46.38734436035156,47.027801513671875,46.38734436035156,46.84481430053711,110721.0
+2019-10-03,46.38734436035156,46.66182327270508,45.74688720703125,46.02136993408203,210801.0
+2019-10-06,46.38734436035156,46.753318786621094,46.02136993408203,46.11286163330078,120455.0
+2019-10-07,46.11286163330078,46.66182327270508,46.11286163330078,46.66182327270508,89856.0
+2019-10-08,46.2043571472168,46.38734436035156,45.23452377319336,46.11286163330078,96428.0
+2019-10-09,45.16132736206055,45.67369079589844,44.86854553222656,44.86854553222656,45911.0
+2019-10-10,44.83195114135742,44.83195114135742,44.06340026855469,44.28298568725586,126703.0
+2019-10-13,44.53916931152344,44.53916931152344,43.953609466552734,43.99020767211914,42129.0
+2019-10-14,43.73402404785156,43.91701126098633,43.36804962158203,43.91701126098633,83034.0
+2019-10-15,43.953609466552734,46.11286163330078,43.953609466552734,44.575767517089844,196482.0
+2019-10-16,44.64896011352539,45.38091278076172,44.173194885253906,45.01493835449219,427606.0
+2019-10-17,45.01493835449219,46.11286163330078,44.6855583190918,45.74688720703125,149947.0
+2019-10-20,46.11286163330078,47.027801513671875,46.11286163330078,46.84481430053711,199315.0
+2019-10-21,46.84481430053711,46.84481430053711,46.2043571472168,46.753318786621094,147035.0
+2019-10-22,46.66182327270508,47.21078872680664,46.29584884643555,47.21078872680664,172299.0
+2019-10-23,47.119293212890625,47.30228042602539,46.84481430053711,47.21078872680664,137496.0
+2019-10-24,47.57676315307617,48.8576774597168,46.66182327270508,46.84481430053711,469611.0
+2019-10-27,46.38734436035156,46.66182327270508,45.49070358276367,46.2043571472168,158358.0
+2019-10-28,45.929874420166016,46.2043571472168,45.60049819946289,45.6370964050293,125225.0
+2019-10-29,45.051536560058594,45.307716369628906,44.7221565246582,45.307716369628906,110486.0
+2019-10-30,44.50257110595703,45.60049819946289,44.28298568725586,45.563899993896484,46440.0
+2019-10-31,45.52730178833008,45.67369079589844,44.83195114135742,44.83195114135742,67492.0
+2019-11-03,44.575767517089844,44.575767517089844,43.5510368347168,44.02680587768555,84822.0
+2019-11-04,43.91701126098633,46.11286163330078,43.91701126098633,45.929874420166016,128291.0
+2019-11-05,45.838382720947266,46.57033157348633,45.838382720947266,45.929874420166016,72586.0
+2019-11-06,45.838382720947266,46.66182327270508,45.6370964050293,46.29584884643555,125996.0
+2019-11-07,48.49169921875,49.58962631225586,46.66182327270508,47.119293212890625,687954.0
+2019-11-10,47.30228042602539,47.485267639160156,45.74688720703125,46.11286163330078,331014.0
+2019-11-11,46.29584884643555,46.47883987426758,45.74688720703125,46.02136993408203,136431.0
+2019-11-12,44.83195114135742,45.01493835449219,44.06340026855469,44.28298568725586,551253.0
+2019-11-13,44.24639129638672,44.24639129638672,42.965476989746094,42.965476989746094,272998.0
+2019-11-14,43.0020751953125,43.807220458984375,42.819087982177734,43.36804962158203,209463.0
+2019-11-17,43.14846420288086,43.14846420288086,42.4165153503418,42.67269515991211,69121.0
+2019-11-18,42.89228057861328,43.5510368347168,42.89228057861328,43.5510368347168,297627.0
+2019-11-19,43.953609466552734,44.83195114135742,43.88041305541992,43.953609466552734,335629.0
+2019-11-20,43.66082763671875,43.73402404785156,43.40464782714844,43.5876350402832,119332.0
+2019-11-21,43.5510368347168,43.5510368347168,42.855682373046875,43.0020751953125,91955.0
+2019-11-24,43.11186599731445,43.11186599731445,42.4165153503418,42.4531135559082,121157.0
+2019-11-25,42.12373352050781,42.30672073364258,41.79435729980469,42.087135314941406,186258.0
+2019-11-26,41.97734451293945,42.52630615234375,41.94074630737305,41.94074630737305,348135.0
+2019-11-27,42.087135314941406,42.087135314941406,41.721160888671875,41.75775909423828,42414.0
+2019-11-28,41.90414810180664,41.90414810180664,41.17219924926758,41.428382873535156,84960.0
+2019-12-01,41.75775909423828,41.867549896240234,41.355186462402344,41.428382873535156,131614.0
+2019-12-02,41.24539566040039,41.64796447753906,41.208797454833984,41.208797454833984,79757.0
+2019-12-03,41.4649772644043,41.4649772644043,41.13560104370117,41.13560104370117,89854.0
+2019-12-04,41.13560104370117,41.13560104370117,40.586639404296875,40.80622482299805,150620.0
+2019-12-05,40.62323760986328,41.4649772644043,40.62323760986328,41.4649772644043,34952.0
+2019-12-08,41.53817367553711,41.867549896240234,41.39178466796875,41.53817367553711,141611.0
+2019-12-09,41.53817367553711,41.68456268310547,41.17219924926758,41.17219924926758,140137.0
+2019-12-10,40.98921203613281,41.574771881103516,40.98921203613281,41.208797454833984,128605.0
+2019-12-11,41.428382873535156,41.428382873535156,40.952613830566406,41.17219924926758,100572.0
+2019-12-12,40.879417419433594,41.17219924926758,40.62323760986328,40.80622482299805,151260.0
+2019-12-15,40.69643020629883,41.17219924926758,40.29385757446289,40.62323760986328,47432.0
+2019-12-16,40.98921203613281,41.099002838134766,40.51344299316406,41.099002838134766,116905.0
+2019-12-17,40.80622482299805,41.867549896240234,40.80622482299805,41.39178466796875,149380.0
+2019-12-18,41.5015754699707,42.37991714477539,41.5015754699707,42.087135314941406,268203.0
+2019-12-19,42.12373352050781,43.11186599731445,42.12373352050781,43.11186599731445,195440.0
+2019-12-22,43.11186599731445,43.185062408447266,42.59950256347656,43.0020751953125,60550.0
+2019-12-23,43.0020751953125,43.477840423583984,43.0020751953125,43.25825881958008,93021.0
+2019-12-24,43.25825881958008,44.86854553222656,42.63610076904297,44.61236572265625,343315.0
+2019-12-25,44.61236572265625,44.83195114135742,44.099998474121094,44.173194885253906,109806.0
+2019-12-26,43.953609466552734,45.2711181640625,43.91701126098633,44.97834014892578,246817.0
+2019-12-29,45.38091278076172,45.74688720703125,45.38091278076172,45.52730178833008,217668.0
+2019-12-30,45.67369079589844,46.93630599975586,45.6370964050293,46.57033157348633,476622.0
+2019-12-31,46.57033157348633,47.393775939941406,46.38734436035156,46.84481430053711,185342.0
+2020-01-01,47.119293212890625,47.21078872680664,46.47883987426758,46.47883987426758,58021.0
+2020-01-02,46.47883987426758,47.21078872680664,46.02136993408203,47.027801513671875,161074.0
+2020-01-05,46.47883987426758,46.47883987426758,45.454105377197266,45.454105377197266,173964.0
+2020-01-06,45.454105377197266,45.929874420166016,44.099998474121094,44.28298568725586,151725.0
+2020-01-07,44.46597671508789,46.11286163330078,44.46597671508789,45.67369079589844,312207.0
+2020-01-08,41.208797454833984,45.563899993896484,41.208797454833984,44.575767517089844,96812.0
+2020-01-09,45.563899993896484,46.02136993408203,45.38091278076172,45.38091278076172,592100.0
+2020-01-12,45.838382720947266,47.485267639160156,45.74688720703125,46.753318786621094,191441.0
+2020-01-13,47.393775939941406,48.76618194580078,46.93630599975586,47.66825866699219,222696.0
+2020-01-14,48.308712005615234,48.40020751953125,47.027801513671875,47.57676315307617,100982.0
+2020-01-15,47.57676315307617,48.94916915893555,47.119293212890625,47.66825866699219,230651.0
+2020-01-16,48.308712005615234,50.047096252441406,48.308712005615234,49.681121826171875,581620.0
+2020-01-19,50.32157516479492,53.15788269042969,50.32157516479492,52.88340377807617,630944.0
+2020-01-20,53.06639099121094,54.07282257080078,52.88340377807617,54.07282257080078,554044.0
+2020-01-21,54.16431427001953,54.16431427001953,52.60892105102539,52.60892105102539,270277.0
+2020-01-22,52.517425537109375,52.517425537109375,50.870540618896484,51.51099395751953,436398.0
+2020-01-23,51.41950225830078,52.151451110839844,50.68754959106445,50.68754959106445,244204.0
+2020-01-26,50.68754959106445,51.6939811706543,50.68754959106445,51.328006744384766,186909.0
+2020-01-27,51.328006744384766,54.713279724121094,51.328006744384766,53.06639099121094,703175.0
+2020-01-28,52.33443832397461,54.16431427001953,52.33443832397461,52.70041275024414,195675.0
+2020-01-29,52.60892105102539,54.07282257080078,52.517425537109375,53.79833984375,218939.0
+2020-01-30,53.615352630615234,54.43879699707031,53.15788269042969,53.981327056884766,212455.0
+2020-02-02,53.43236541748047,53.706844329833984,51.96846389770508,53.2493782043457,166359.0
+2020-02-03,52.88340377807617,55.99419021606445,52.88340377807617,54.25580978393555,551656.0
+2020-02-04,54.896263122558594,54.896263122558594,53.2493782043457,54.53028869628906,368554.0
+2020-02-05,54.53028869628906,55.170745849609375,53.43236541748047,53.889835357666016,348363.0
+2020-02-06,53.889835357666016,54.07282257080078,52.33443832397461,52.33443832397461,149313.0
+2020-02-09,52.33443832397461,52.33443832397461,50.68754959106445,51.6939811706543,158367.0
+2020-02-10,51.6939811706543,52.33443832397461,50.5960578918457,50.870540618896484,352659.0
+2020-02-11,50.32157516479492,51.78547668457031,50.32157516479492,51.236515045166016,218099.0
+2020-02-12,51.78547668457031,52.33443832397461,51.05352783203125,51.05352783203125,246136.0
+2020-02-13,51.236515045166016,51.6939811706543,50.047096252441406,50.138587951660156,104303.0
+2020-02-16,50.138587951660156,50.138587951660156,50.138587951660156,50.138587951660156,0.0
+2020-02-17,50.77904510498047,51.96846389770508,50.50456237792969,51.60248947143555,220246.0
+2020-02-18,51.78547668457031,51.78547668457031,51.05352783203125,51.41950225830078,95827.0
+2020-02-19,51.60248947143555,52.33443832397461,51.60248947143555,52.33443832397461,159092.0
+2020-02-20,52.60892105102539,54.25580978393555,52.60892105102539,53.615352630615234,434956.0
+2020-02-23,53.52385711669922,54.98775863647461,53.06639099121094,54.53028869628906,256384.0
+2020-02-24,54.713279724121094,54.804771423339844,51.60248947143555,52.33443832397461,407764.0
+2020-02-25,52.33443832397461,53.615352630615234,51.14501953125,53.15788269042969,341892.0
+2020-02-26,51.41950225830078,53.43236541748047,51.41950225830078,53.06639099121094,137202.0
+2020-02-27,52.059959411621094,53.06639099121094,50.870540618896484,51.6939811706543,220812.0
+2020-03-01,49.406639099121094,49.864105224609375,46.57033157348633,47.21078872680664,826962.0
+2020-03-02,47.9427375793457,49.498130798339844,45.38091278076172,46.47883987426758,371350.0
+2020-03-03,46.57033157348633,49.22365188598633,46.57033157348633,47.75975036621094,224654.0
+2020-03-04,47.393775939941406,49.04066467285156,46.57033157348633,48.94916915893555,156193.0
+2020-03-05,49.13215637207031,49.58962631225586,48.217220306396484,48.308712005615234,210450.0
+2020-03-08,45.74688720703125,45.74688720703125,43.477840423583984,43.477840423583984,278320.0
+2020-03-09,39.15933609008789,40.952613830566406,39.15933609008789,39.15933609008789,405199.0
+2020-03-10,40.62323760986328,42.63610076904297,37.878421783447266,42.63610076904297,422788.0
+2020-03-11,42.196929931640625,42.59950256347656,38.39078903198242,38.42738342285156,371049.0
+2020-03-12,34.58464813232422,35.68257141113281,34.58464813232422,34.657840728759766,961104.0
+2020-03-15,35.49958419799805,35.49958419799805,31.217676162719727,31.217676162719727,1515422.0
+2020-03-16,28.106887817382812,30.48572540283203,28.106887817382812,29.643983840942383,959112.0
+2020-03-17,29.27800750732422,30.449127197265625,28.912033081054688,29.13161849975586,643160.0
+2020-03-18,28.765642166137695,30.04655647277832,28.363069534301758,29.241409301757812,893768.0
+2020-03-19,28.765642166137695,30.522323608398438,28.729045867919922,30.41253089904785,1019056.0
+2020-03-22,29.900165557861328,31.473857879638672,29.49759292602539,30.558921813964844,516068.0
+2020-03-23,31.10788345336914,31.10788345336914,27.521326065063477,27.557924270629883,1291917.0
+2020-03-24,28.399667739868164,28.94862937927246,27.81410789489746,28.87543487548828,461984.0
+2020-03-25,29.790372848510742,30.705310821533203,28.43626594543457,28.43626594543457,833642.0
+2020-03-26,28.94862937927246,29.460994720458984,28.729045867919922,29.314605712890625,387078.0
+2020-03-29,28.8022403717041,29.607385635375977,28.8022403717041,29.460994720458984,357549.0
+2020-03-30,30.339336395263672,30.339336395263672,29.717178344726562,29.973360061645508,394349.0
+2020-03-31,29.973360061645508,32.24240493774414,29.973360061645508,32.059417724609375,628389.0
+2020-04-01,32.059417724609375,32.535186767578125,31.364065170288086,31.364065170288086,274957.0
+2020-04-02,31.510456085205078,31.986223220825195,30.88829803466797,30.88829803466797,466790.0
+2020-04-05,31.510456085205078,32.205810546875,30.998090744018555,31.10788345336914,668022.0
+2020-04-06,31.10788345336914,32.02281951904297,30.924896240234375,31.656845092773438,340582.0
+2020-04-07,31.839834213256836,33.74290466308594,31.473857879638672,33.48672103881836,698736.0
+2020-04-08,33.669708251953125,34.58464813232422,33.047550201416016,34.18207550048828,314367.0
+2020-04-09,34.291866302490234,34.95062255859375,33.303733825683594,34.32846450805664,344139.0
+2020-04-12,34.21867370605469,34.58464813232422,33.303733825683594,34.07228088378906,244037.0
+2020-04-13,34.438255310058594,34.914024353027344,34.25526809692383,34.474853515625,233265.0
+2020-04-14,34.54804992675781,35.133609771728516,34.54804992675781,34.87742614746094,316874.0
+2020-04-15,35.24340057373047,35.24340057373047,34.10887908935547,34.32846450805664,234292.0
+2020-04-16,34.291866302490234,34.291866302490234,33.047550201416016,33.12074661254883,155201.0
+2020-04-19,33.74290466308594,33.74290466308594,32.93775939941406,33.303733825683594,162826.0
+2020-04-20,33.157344818115234,33.669708251953125,32.57178497314453,33.303733825683594,111043.0
+2020-04-21,32.57178497314453,33.48672103881836,32.059417724609375,32.09601593017578,232148.0
+2020-04-22,32.71817398071289,33.74290466308594,32.02281951904297,33.41352462768555,231180.0
+2020-04-23,33.999088287353516,35.31659698486328,33.999088287353516,34.95062255859375,458403.0
+2020-04-26,38.39078903198242,38.42738342285156,37.47584915161133,38.42738342285156,1350365.0
+2020-04-27,39.85468673706055,40.916015625,38.42738342285156,40.44024658203125,997068.0
+2020-04-28,40.40365219116211,40.98921203613281,39.37892150878906,40.69643020629883,295775.0
+2020-04-29,40.69643020629883,40.733028411865234,39.92788314819336,40.07427215576172,239239.0
+2020-04-30,39.781494140625,40.07427215576172,38.90315246582031,39.30572509765625,239620.0
+2020-05-03,36.597511291503906,36.597511291503906,35.389793395996094,35.389793395996094,196442.0
+2020-05-04,33.12074661254883,35.20680236816406,33.12074661254883,34.987220764160156,257852.0
+2020-05-05,35.133609771728516,36.08514404296875,34.95062255859375,35.4263916015625,203391.0
+2020-05-06,35.68257141113281,35.86555862426758,33.047550201416016,33.523319244384766,593147.0
+2020-05-07,33.633113861083984,33.633113861083984,32.24240493774414,32.901161193847656,674424.0
+2020-05-10,33.12074661254883,33.12074661254883,32.425392150878906,32.7547721862793,1035768.0
+2020-05-11,29.49759292602539,30.48572540283203,29.49759292602539,29.49759292602539,3533884.0
+2020-05-12,29.863567352294922,30.1197509765625,28.838838577270508,29.241409301757812,2770257.0
+2020-05-13,30.1197509765625,30.375932693481445,29.57078742980957,29.717178344726562,1960459.0
+2020-05-14,29.936763763427734,30.19294548034668,29.241409301757812,29.42439842224121,1400140.0
+2020-05-17,29.826969146728516,29.863567352294922,29.387800216674805,29.49759292602539,1222017.0
+2020-05-18,29.790372848510742,30.81510353088379,29.680580139160156,30.741907119750977,2365828.0
+2020-05-19,31.144481658935547,31.290870666503906,30.48572540283203,30.632116317749023,1708694.0
+2020-05-20,30.705310821533203,31.839834213256836,30.339336395263672,31.656845092773438,2143926.0
+2020-05-21,31.80323600769043,32.64497756958008,31.54705238342285,32.64497756958008,2374898.0
+2020-05-31,34.767635345458984,35.133609771728516,33.55991744995117,34.145477294921875,1991582.0
+2020-06-01,34.145477294921875,34.291866302490234,33.48672103881836,33.55991744995117,997912.0
+2020-06-02,33.55991744995117,33.669708251953125,32.681575775146484,33.010955810546875,1639639.0
+2020-06-03,32.93775939941406,33.12074661254883,31.766639709472656,32.02281951904297,1098403.0
+2020-06-04,31.656845092773438,31.80323600769043,31.217676162719727,31.54705238342285,1221597.0
+2020-06-07,31.839834213256836,32.388797760009766,31.400663375854492,32.27900314331055,1195891.0
+2020-06-08,32.388797760009766,32.93775939941406,31.986223220825195,32.24240493774414,1430918.0
+2020-06-09,32.388797760009766,32.681575775146484,32.24240493774414,32.388797760009766,733751.0
+2020-06-10,32.425392150878906,32.901161193847656,32.205810546875,32.425392150878906,1087726.0
+2020-06-11,32.35219955444336,32.535186767578125,32.13261413574219,32.388797760009766,678270.0
+2020-06-14,32.205810546875,33.12074661254883,32.13261413574219,32.64497756958008,1142221.0
+2020-06-15,32.64497756958008,33.26713562011719,32.57178497314453,32.93775939941406,1278873.0
+2020-06-16,33.34033203125,33.70630645751953,33.157344818115234,33.59651565551758,1429294.0
+2020-06-17,33.85269546508789,33.8892936706543,33.34033203125,33.633113861083984,1145809.0
+2020-06-18,33.669708251953125,33.999088287353516,33.376930236816406,33.779502868652344,1250697.0
+2020-06-21,34.40165710449219,34.95062255859375,33.85269546508789,33.85269546508789,2825033.0
+2020-06-22,33.85269546508789,34.035682678222656,33.193939208984375,33.26713562011719,1149914.0
+2020-06-23,33.157344818115234,33.45012283325195,33.12074661254883,33.376930236816406,610700.0
+2020-06-24,33.376930236816406,33.633113861083984,33.157344818115234,33.157344818115234,501072.0
+2020-06-25,33.010955810546875,33.74290466308594,32.7547721862793,33.74290466308594,672720.0
+2020-06-28,33.74290466308594,33.96249008178711,33.41352462768555,33.70630645751953,582493.0
+2020-06-29,33.70630645751953,34.291866302490234,33.41352462768555,34.035682678222656,870307.0
+2020-06-30,34.25526809692383,35.49958419799805,34.145477294921875,34.58464813232422,3565039.0
+2020-07-01,31.656845092773438,33.23053741455078,31.656845092773438,33.12074661254883,2882446.0
+2020-07-02,33.193939208984375,33.48672103881836,32.97435760498047,33.26713562011719,737767.0
+2020-07-05,33.303733825683594,34.21867370605469,33.303733825683594,34.21867370605469,808688.0
+2020-07-06,34.36506271362305,34.36506271362305,33.70630645751953,33.96249008178711,605922.0
+2020-07-07,34.035682678222656,34.18207550048828,33.74290466308594,33.96249008178711,406743.0
+2020-07-08,33.8892936706543,34.07228088378906,33.74290466308594,33.96249008178711,578761.0
+2020-07-09,34.21867370605469,34.69443893432617,34.145477294921875,34.291866302490234,1021678.0
+2020-07-12,34.40165710449219,34.62124252319336,34.25526809692383,34.40165710449219,417060.0
+2020-07-13,34.474853515625,34.73103713989258,34.035682678222656,34.10887908935547,594968.0
+2020-07-14,34.10887908935547,34.10887908935547,33.59651565551758,33.74290466308594,439330.0
+2020-07-15,33.8892936706543,34.62124252319336,33.59651565551758,34.36506271362305,734187.0
+2020-07-16,34.36506271362305,34.54804992675781,34.21867370605469,34.36506271362305,629394.0
+2020-07-19,34.40165710449219,34.657840728759766,34.32846450805664,34.36506271362305,551665.0
+2020-07-20,34.21867370605469,34.25526809692383,30.96149253845215,33.48672103881836,741480.0
+2020-07-21,33.633113861083984,33.85269546508789,33.26713562011719,33.85269546508789,404348.0
+2020-07-22,34.035682678222656,34.474853515625,34.035682678222656,34.035682678222656,410352.0
+2020-07-23,34.07228088378906,34.40165710449219,33.779502868652344,34.25526809692383,782685.0
+2020-07-26,34.291866302490234,35.31659698486328,34.291866302490234,35.133609771728516,2602151.0
+2020-07-27,35.68257141113281,36.121742248535156,35.35319519042969,35.71916961669922,1390169.0
+2020-07-28,35.645973205566406,35.645973205566406,34.95062255859375,35.0238151550293,802009.0
+2020-08-05,35.133609771728516,35.49958419799805,35.0604133605957,35.20680236816406,633369.0
+2020-08-06,35.24340057373047,35.86555862426758,35.09701156616211,35.53618240356445,872933.0
+2020-08-09,35.755767822265625,36.96348571777344,35.755767822265625,36.96348571777344,1702052.0
+2020-08-10,37.256263732910156,37.84182357788086,36.81709671020508,37.512447357177734,1018510.0
+2020-08-11,37.512447357177734,38.42738342285156,37.18307113647461,38.134605407714844,1200135.0
+2020-08-12,38.207801818847656,38.2443962097168,37.47584915161133,37.80522918701172,465233.0
+2020-08-13,37.80522918701172,37.80522918701172,37.80522918701172,37.80522918701172,0.0
+2020-08-16,37.84182357788086,37.95161819458008,37.512447357177734,37.84182357788086,400790.0
+2020-08-17,37.80522918701172,37.80522918701172,34.767635345458984,37.43925476074219,574331.0
+2020-08-18,37.29286193847656,37.512447357177734,36.85369110107422,37.18307113647461,270831.0
+2020-08-19,37.512447357177734,37.512447357177734,36.67070388793945,36.92688751220703,349175.0
+2020-08-20,36.92688751220703,37.07327651977539,36.597511291503906,36.78049850463867,247774.0
+2020-08-23,36.67070388793945,37.80522918701172,36.63410568237305,37.732032775878906,637816.0
+2020-08-24,37.878421783447266,39.70829772949219,37.84182357788086,38.610374450683594,1666392.0
+2020-08-25,38.829959869384766,39.122737884521484,38.42738342285156,38.610374450683594,647619.0
+2020-08-26,37.58564376831055,39.15933609008789,37.54904556274414,38.976348876953125,945549.0
+2020-08-27,40.07427215576172,41.39178466796875,39.818092346191406,40.00107955932617,1872502.0
+2020-08-30,40.44024658203125,40.51344299316406,40.07427215576172,40.3670539855957,384419.0
+2020-08-31,40.40365219116211,40.80622482299805,40.00107955932617,40.80622482299805,386233.0
+2020-09-01,40.586639404296875,40.586639404296875,39.598506927490234,39.89128494262695,700531.0
+2020-09-02,39.342323303222656,40.51344299316406,39.01294708251953,40.44024658203125,765978.0
+2020-09-03,40.476844787597656,43.29485321044922,40.44024658203125,42.30672073364258,1945105.0
+2020-09-06,42.343318939208984,43.185062408447266,42.087135314941406,42.59950256347656,661641.0
+2020-09-07,42.59950256347656,44.02680587768555,42.37991714477539,43.697425842285156,725832.0
+2020-09-08,43.88041305541992,44.173194885253906,43.185062408447266,43.185062408447266,521709.0
+2020-09-09,42.087135314941406,42.92887878417969,41.53817367553711,42.30672073364258,503373.0
+2020-09-10,42.965476989746094,43.44124221801758,42.819087982177734,43.0020751953125,363002.0
+2020-09-13,43.07526779174805,44.1365966796875,43.07526779174805,43.185062408447266,537915.0
+2020-09-14,43.84381866455078,43.84381866455078,42.12373352050781,42.59950256347656,517229.0
+2020-09-15,42.855682373046875,43.807220458984375,42.27012252807617,42.562904357910156,589651.0
+2020-09-16,42.819087982177734,42.965476989746094,41.53817367553711,42.343318939208984,248289.0
+2020-09-17,42.343318939208984,42.562904357910156,41.79435729980469,41.867549896240234,199198.0
+2020-09-20,42.087135314941406,42.562904357910156,41.867549896240234,42.12373352050781,286526.0
+2020-09-21,42.233524322509766,42.819087982177734,41.90414810180664,41.94074630737305,610146.0
+2020-09-22,41.721160888671875,42.087135314941406,40.98921203613281,41.02581024169922,330888.0
+2020-09-24,41.06240463256836,41.355186462402344,40.586639404296875,40.62323760986328,318615.0
+2020-09-27,40.98921203613281,41.97734451293945,40.51344299316406,41.61137008666992,343616.0
+2020-09-28,41.830955505371094,43.0020751953125,41.75775909423828,41.75775909423828,729741.0
+2020-09-29,41.830955505371094,42.965476989746094,41.79435729980469,41.97734451293945,876611.0
+2020-09-30,41.97734451293945,43.07526779174805,41.64796447753906,42.4165153503418,607218.0
+2020-10-01,42.63610076904297,42.855682373046875,41.208797454833984,41.90414810180664,575703.0
+2020-10-04,41.4649772644043,41.90414810180664,40.51344299316406,40.51344299316406,304289.0
+2020-10-05,40.62323760986328,40.80622482299805,37.91501998901367,39.781494140625,487157.0
+2020-10-06,40.257259368896484,40.62323760986328,39.781494140625,40.51344299316406,353619.0
+2020-10-07,40.29385757446289,40.62323760986328,39.964481353759766,39.964481353759766,220610.0
+2020-10-08,40.3304557800293,41.31858825683594,40.110870361328125,40.80622482299805,434519.0
+2020-10-11,41.17219924926758,41.68456268310547,40.76962661743164,41.4649772644043,342036.0
+2020-10-12,41.5015754699707,41.97734451293945,41.17219924926758,41.4649772644043,272848.0
+2020-10-13,41.39178466796875,41.75775909423828,40.879417419433594,41.208797454833984,487662.0
+2020-10-14,41.355186462402344,41.97734451293945,41.17219924926758,41.721160888671875,679299.0
+2020-10-15,41.90414810180664,42.196929931640625,41.208797454833984,41.39178466796875,714431.0
+2020-10-18,41.79435729980469,42.78248977661133,41.428382873535156,42.4165153503418,1426292.0
+2020-10-19,42.819087982177734,43.84381866455078,42.27012252807617,42.63610076904297,1984301.0
+2020-10-20,42.4165153503418,42.63610076904297,40.952613830566406,41.39178466796875,830356.0
+2020-10-21,41.90414810180664,42.12373352050781,40.879417419433594,40.952613830566406,715182.0
+2020-10-22,40.62323760986328,40.733028411865234,40.14746856689453,40.257259368896484,533366.0
+2020-10-25,40.3304557800293,40.55004119873047,36.231536865234375,36.414520263671875,397013.0
+2020-10-26,36.597511291503906,38.866554260253906,34.767635345458984,36.597511291503906,564572.0
+2020-10-27,36.597511291503906,37.47584915161133,35.82896041870117,36.92688751220703,313521.0
+2020-10-28,36.743900299072266,36.81709671020508,35.82896041870117,36.268131256103516,210990.0
+2020-10-29,34.767635345458984,35.609378814697266,33.999088287353516,34.07228088378906,363021.0
+2020-11-01,34.07228088378906,34.40165710449219,33.669708251953125,33.96249008178711,202015.0
+2020-11-02,34.21867370605469,35.133609771728516,34.21867370605469,35.0238151550293,283579.0
+2020-11-03,35.20680236816406,35.46298599243164,34.40165710449219,34.511451721191406,185654.0
+2020-11-04,34.62124252319336,35.49958419799805,34.58464813232422,34.87742614746094,407645.0
+2020-11-05,34.62124252319336,34.767635345458984,34.21867370605469,34.511451721191406,165742.0
+2020-11-08,34.145477294921875,34.87742614746094,34.145477294921875,34.84082794189453,143857.0
+2020-11-09,35.0604133605957,36.121742248535156,34.987220764160156,35.9753532409668,558019.0
+2020-11-10,36.268131256103516,37.84182357788086,34.58464813232422,36.048545837402344,2077564.0
+2020-11-11,36.45111846923828,36.743900299072266,35.82896041870117,36.34132766723633,740409.0
+2020-11-12,36.231536865234375,36.78049850463867,35.93875503540039,36.231536865234375,463030.0
+2020-11-15,36.597511291503906,36.63410568237305,36.231536865234375,36.48771667480469,588704.0
+2020-11-16,36.524314880371094,37.80522918701172,36.45111846923828,37.1098747253418,2046502.0
+2020-11-17,37.32946014404297,38.610374450683594,37.036678314208984,38.2443962097168,2414675.0
+2020-11-18,38.2443962097168,38.72016525268555,37.512447357177734,37.732032775878906,1181629.0
+2020-11-19,37.732032775878906,37.988216400146484,36.96348571777344,37.29286193847656,505607.0
+2020-11-22,37.512447357177734,37.878421783447266,36.85369110107422,37.1098747253418,657438.0
+2020-11-23,37.1098747253418,37.1464729309082,36.524314880371094,36.890289306640625,489470.0
+2020-11-24,36.96348571777344,37.6954345703125,36.96348571777344,37.40265655517578,771266.0
+2020-11-25,37.43925476074219,38.500579833984375,37.1098747253418,38.06140899658203,1468655.0
+2020-11-26,36.96348571777344,38.02481460571289,36.597511291503906,37.47584915161133,800993.0
+2020-11-29,37.58564376831055,39.342323303222656,37.58564376831055,38.93975067138672,2028122.0
+2020-11-30,39.15933609008789,40.916015625,38.354190826416016,39.818092346191406,3152346.0
+2020-12-01,40.110870361328125,40.76962661743164,39.41551971435547,40.00107955932617,1723510.0
+2020-12-02,40.03767776489258,40.257259368896484,39.37892150878906,39.89128494262695,933037.0
+2020-12-03,39.89128494262695,40.586639404296875,39.342323303222656,40.44024658203125,1157232.0
+2020-12-06,40.62323760986328,44.39278030395508,38.46398162841797,38.46398162841797,6644772.0
+2020-12-07,40.257259368896484,41.53817367553711,38.79336166381836,41.53817367553711,3043913.0
+2020-12-08,41.90414810180664,43.25825881958008,39.89128494262695,41.17219924926758,1713989.0
+2020-12-09,41.90414810180664,42.819087982177734,40.65983581542969,42.4531135559082,1971721.0
+2020-12-10,43.185062408447266,43.44124221801758,41.867549896240234,41.90414810180664,1887646.0
+2020-12-13,42.01394271850586,42.27012252807617,40.98921203613281,41.099002838134766,944167.0
+2020-12-14,41.099002838134766,41.17219924926758,40.44024658203125,40.62323760986328,605714.0
+2020-12-15,40.62323760986328,41.64796447753906,40.3670539855957,41.208797454833984,689785.0
+2020-12-16,41.68456268310547,41.68456268310547,41.13560104370117,41.4649772644043,598793.0
+2020-12-17,41.53817367553711,41.61137008666992,40.65983581542969,40.69643020629883,771422.0
+2020-12-20,40.76962661743164,41.721160888671875,40.44024658203125,40.44024658203125,738860.0
+2020-12-21,39.342323303222656,39.342323303222656,36.70730209350586,37.29286193847656,1262062.0
+2020-12-22,38.207801818847656,39.342323303222656,37.54904556274414,39.2325325012207,728924.0
+2020-12-23,39.2325325012207,39.781494140625,38.610374450683594,38.93975067138672,452642.0
+2020-12-24,39.01294708251953,40.3304557800293,38.42738342285156,40.18406677246094,599354.0
+2020-12-27,40.44024658203125,41.208797454833984,40.29385757446289,40.3304557800293,694939.0
+2020-12-28,40.110870361328125,41.355186462402344,39.89128494262695,40.22066116333008,830300.0
+2020-12-29,40.55004119873047,40.69643020629883,39.89128494262695,40.62323760986328,309357.0
+2020-12-30,40.69643020629883,40.98921203613281,40.18406677246094,40.51344299316406,518564.0
+2020-12-31,40.40365219116211,40.586639404296875,39.89128494262695,39.89128494262695,245738.0
+2021-01-03,40.44024658203125,41.75775909423828,39.1959342956543,41.355186462402344,3215620.0
+2021-01-04,41.39178466796875,42.050537109375,40.65983581542969,41.5015754699707,2190888.0
+2021-01-05,41.53817367553711,41.721160888671875,40.257259368896484,40.476844787597656,597100.0
+2021-01-06,40.62323760986328,40.952613830566406,39.92788314819336,40.257259368896484,322167.0
+2021-01-07,40.07427215576172,40.51344299316406,40.00107955932617,40.22066116333008,292365.0
+2021-01-10,40.476844787597656,40.84281921386719,40.3670539855957,40.586639404296875,303745.0
+2021-01-11,40.62323760986328,40.65983581542969,40.257259368896484,40.55004119873047,218630.0
+2021-01-12,40.55004119873047,40.55004119873047,40.07427215576172,40.07427215576172,220571.0
+2021-01-13,40.110870361328125,40.80622482299805,40.07427215576172,40.44024658203125,472117.0
+2021-01-14,40.3304557800293,40.51344299316406,40.07427215576172,40.40365219116211,290506.0
+2021-01-17,40.257259368896484,40.476844787597656,40.07427215576172,40.110870361328125,247182.0
+2021-01-18,40.22066116333008,40.40365219116211,38.976348876953125,39.818092346191406,235784.0
+2021-01-19,39.45211410522461,40.14746856689453,39.45211410522461,39.67169952392578,162200.0
+2021-01-20,39.598506927490234,39.67169952392578,39.1959342956543,39.2325325012207,230498.0
+2021-01-21,39.269126892089844,39.67169952392578,38.976348876953125,39.2325325012207,249059.0
+2021-01-24,39.2325325012207,39.269126892089844,38.866554260253906,38.90315246582031,160009.0
+2021-01-25,38.93975067138672,40.257259368896484,38.93975067138672,39.1959342956543,727677.0
+2021-01-26,38.976348876953125,39.45211410522461,38.866554260253906,38.976348876953125,208995.0
+2021-01-27,39.122737884521484,39.122737884521484,38.829959869384766,39.01294708251953,117906.0
+2021-01-28,38.79336166381836,39.01294708251953,38.610374450683594,38.976348876953125,117762.0
+2021-01-31,38.93975067138672,39.30572509765625,37.95161819458008,38.134605407714844,351462.0
+2021-02-01,38.207801818847656,38.207801818847656,36.96348571777344,37.256263732910156,382768.0
+2021-02-02,37.32946014404297,37.84182357788086,37.1098747253418,37.29286193847656,143764.0
+2021-02-03,37.00008010864258,37.1464729309082,36.231536865234375,36.377925872802734,250644.0
+2021-02-04,35.49958419799805,35.82896041870117,34.80423355102539,35.53618240356445,267922.0
+2021-02-07,36.048545837402344,38.207801818847656,35.79236602783203,38.17120361328125,344464.0
+2021-02-08,38.2443962097168,38.72016525268555,37.6954345703125,38.42738342285156,696187.0
+2021-02-09,38.42738342285156,38.42738342285156,37.219669342041016,37.29286193847656,534450.0
+2021-02-10,37.29286193847656,37.58564376831055,36.30472946166992,36.45111846923828,922583.0
+2021-02-11,36.45111846923828,36.45111846923828,35.279998779296875,35.645973205566406,766330.0
+2021-02-14,35.68257141113281,36.231536865234375,35.609378814697266,35.82896041870117,322317.0
+2021-02-15,36.048545837402344,36.048545837402344,34.987220764160156,35.17020797729492,658592.0
+2021-02-16,35.133609771728516,35.133609771728516,34.511451721191406,34.58464813232422,1449093.0
+2021-02-17,34.69443893432617,37.1098747253418,34.62124252319336,36.5609130859375,4089249.0
+2021-02-18,36.5609130859375,36.5609130859375,35.4263916015625,35.49958419799805,1162242.0
+2021-02-21,35.4263916015625,35.82896041870117,35.09701156616211,35.35319519042969,489622.0
+2021-02-22,35.68257141113281,35.68257141113281,35.09701156616211,35.31659698486328,470745.0
+2021-02-23,35.20680236816406,36.0119514465332,35.17020797729492,35.9753532409668,572955.0
+2021-02-24,35.93875503540039,36.19493865966797,35.09701156616211,35.133609771728516,564777.0
+2021-02-25,35.49958419799805,36.08514404296875,35.279998779296875,35.68257141113281,887957.0
+2021-02-28,35.133609771728516,35.79236602783203,35.133609771728516,35.46298599243164,406732.0
+2021-03-01,35.49958419799805,36.121742248535156,35.4263916015625,35.53618240356445,669221.0
+2021-03-02,35.68257141113281,37.32946014404297,35.68257141113281,37.1464729309082,2182221.0
+2021-03-03,38.42738342285156,40.07427215576172,38.02481460571289,38.2809944152832,3708054.0
+2021-03-04,38.31759262084961,39.08613967895508,37.658836364746094,38.31759262084961,1083633.0
+2021-03-07,39.70829772949219,40.07427215576172,38.610374450683594,38.610374450683594,1510319.0
+2021-03-08,38.610374450683594,39.488712310791016,38.02481460571289,38.75676345825195,1419464.0
+2021-03-09,38.79336166381836,40.110870361328125,38.72016525268555,39.52531051635742,1821279.0
+2021-03-10,39.70829772949219,40.76962661743164,39.52531051635742,40.586639404296875,2385625.0
+2021-03-11,40.69643020629883,41.13560104370117,39.70829772949219,40.29385757446289,1223162.0
+2021-03-14,40.3670539855957,40.586639404296875,39.92788314819336,40.110870361328125,861125.0
+2021-03-15,40.18406677246094,40.257259368896484,39.52531051635742,39.635101318359375,545354.0
+2021-03-16,39.67169952392578,40.257259368896484,38.46398162841797,39.01294708251953,634621.0
+2021-03-17,39.30572509765625,40.257259368896484,38.68356704711914,40.257259368896484,1263059.0
+2021-03-18,40.257259368896484,41.64796447753906,39.85468673706055,40.952613830566406,3091905.0
+2021-03-21,41.28199005126953,42.30672073364258,40.80622482299805,41.5015754699707,2827954.0
+2021-03-22,41.64796447753906,42.819087982177734,41.355186462402344,41.75775909423828,1913656.0
+2021-03-23,41.79435729980469,42.087135314941406,40.55004119873047,40.98921203613281,997135.0
+2021-03-24,40.916015625,41.61137008666992,40.3670539855957,40.879417419433594,660813.0
+2021-03-25,41.13560104370117,41.355186462402344,40.69643020629883,40.916015625,438688.0
+2021-03-28,40.916015625,40.916015625,40.29385757446289,40.44024658203125,404566.0
+2021-03-29,40.476844787597656,41.90414810180664,40.29385757446289,41.355186462402344,699401.0
+2021-03-30,41.574771881103516,41.574771881103516,40.69643020629883,40.98921203613281,544985.0
+2021-03-31,40.84281921386719,41.53817367553711,40.84281921386719,41.208797454833984,736326.0
+2021-04-01,41.28199005126953,41.28199005126953,40.69643020629883,40.733028411865234,356484.0
+2021-04-04,40.69643020629883,40.98921203613281,40.40365219116211,40.69643020629883,356268.0
+2021-04-05,40.84281921386719,41.39178466796875,40.69643020629883,40.879417419433594,510231.0
+2021-04-06,40.879417419433594,40.98921203613281,40.62323760986328,40.76962661743164,395355.0
+2021-04-07,40.76962661743164,40.76962661743164,40.76962661743164,40.76962661743164,0.0
+2021-04-08,40.586639404296875,40.733028411865234,40.03767776489258,40.44024658203125,418896.0
+2021-04-11,40.44024658203125,40.44024658203125,40.44024658203125,40.44024658203125,0.0
+2021-04-12,40.03767776489258,40.257259368896484,39.85468673706055,40.257259368896484,196300.0
+2021-04-13,40.29385757446289,40.3304557800293,39.342323303222656,39.342323303222656,330358.0
+2021-04-14,39.342323303222656,39.342323303222656,38.829959869384766,38.976348876953125,194314.0
+2021-04-15,39.08613967895508,39.635101318359375,38.90315246582031,39.04954147338867,564465.0
+2021-04-18,39.04954147338867,39.89128494262695,39.04954147338867,39.52531051635742,405693.0
+2021-04-19,39.52531051635742,39.67169952392578,38.976348876953125,39.01294708251953,365393.0
+2021-04-20,39.01294708251953,39.70829772949219,39.01294708251953,39.1959342956543,411891.0
+2021-04-21,39.342323303222656,39.488712310791016,39.08613967895508,39.2325325012207,175430.0
+2021-04-22,39.2325325012207,39.2325325012207,38.976348876953125,38.976348876953125,176771.0
+2021-04-25,38.976348876953125,39.04954147338867,38.2443962097168,38.39078903198242,255397.0
+2021-04-26,38.354190826416016,39.08613967895508,38.134605407714844,38.57377624511719,188777.0
+2021-04-27,38.866554260253906,39.2325325012207,38.79336166381836,39.08613967895508,156686.0
+2021-04-28,39.41551971435547,39.41551971435547,38.866554260253906,38.93975067138672,266559.0
+2021-04-29,38.976348876953125,40.07427215576172,38.866554260253906,39.598506927490234,486734.0
+2021-05-02,39.598506927490234,40.62323760986328,39.52531051635742,40.257259368896484,875363.0
+2021-05-03,40.476844787597656,41.4649772644043,40.257259368896484,40.476844787597656,983745.0
+2021-05-04,40.44024658203125,41.5015754699707,40.44024658203125,40.76962661743164,1026901.0
+2021-05-05,40.879417419433594,40.952613830566406,39.89128494262695,39.89128494262695,403970.0
+2021-05-06,39.89128494262695,40.3670539855957,39.488712310791016,39.598506927490234,491889.0
+2021-05-09,39.56190872192383,40.00107955932617,39.488712310791016,39.635101318359375,270873.0
+2021-05-10,39.85468673706055,40.3670539855957,39.52531051635742,40.257259368896484,260780.0
+2021-05-17,40.3304557800293,40.51344299316406,40.14746856689453,40.40365219116211,374929.0
+2021-05-18,40.476844787597656,40.62323760986328,40.18406677246094,40.22066116333008,376555.0
+2021-05-19,40.257259368896484,41.355186462402344,40.110870361328125,40.476844787597656,969024.0
+2021-05-20,40.62323760986328,41.79435729980469,40.476844787597656,40.80622482299805,1380110.0
+2021-05-23,41.13560104370117,43.185062408447266,41.02581024169922,42.489707946777344,2863258.0
+2021-05-24,43.11186599731445,46.29584884643555,42.819087982177734,43.697425842285156,4484284.0
+2021-05-25,43.91701126098633,44.02680587768555,42.819087982177734,42.92887878417969,1204990.0
+2021-05-26,43.0020751953125,43.91701126098633,43.0020751953125,43.5510368347168,1142402.0
+2021-05-27,43.73402404785156,44.173194885253906,43.038673400878906,43.5510368347168,965306.0
+2021-05-30,43.88041305541992,45.74688720703125,43.5876350402832,45.01493835449219,2788951.0
+2021-05-31,45.60049819946289,46.2043571472168,44.6855583190918,45.12472915649414,1283776.0
+2021-06-01,45.19792556762695,47.21078872680664,45.19792556762695,45.563899993896484,2143946.0
+2021-06-02,45.838382720947266,46.84481430053711,45.417510986328125,45.52730178833008,704143.0
+2021-06-03,45.929874420166016,46.11286163330078,45.16132736206055,45.454105377197266,943479.0
+2021-06-06,45.454105377197266,45.74688720703125,45.19792556762695,45.307716369628906,1150953.0
+2021-06-07,45.38091278076172,46.29584884643555,44.83195114135742,46.11286163330078,1564303.0
+2021-06-08,46.29584884643555,46.38734436035156,42.087135314941406,45.01493835449219,1316574.0
+2021-06-09,45.16132736206055,45.417510986328125,44.83195114135742,44.97834014892578,676165.0
+2021-06-10,45.088130950927734,45.74688720703125,44.795352935791016,44.86854553222656,772820.0
+2021-06-13,45.088130950927734,45.67369079589844,45.051536560058594,45.307716369628906,793473.0
+2021-06-14,45.307716369628906,45.307716369628906,43.36804962158203,44.173194885253906,799950.0
+2021-06-15,44.20979309082031,44.64896011352539,43.88041305541992,43.953609466552734,433178.0
+2021-06-16,43.84381866455078,44.06340026855469,43.36804962158203,43.807220458984375,321836.0
+2021-06-17,43.84381866455078,45.19792556762695,43.5510368347168,43.953609466552734,902917.0
+2021-06-20,44.099998474121094,45.74688720703125,43.5510368347168,45.74688720703125,1238137.0
+2021-06-21,45.52730178833008,47.75975036621094,45.01493835449219,46.29584884643555,3039689.0
+2021-06-22,46.66182327270508,46.84481430053711,45.6370964050293,45.838382720947266,667647.0
+2021-06-23,45.929874420166016,47.57676315307617,45.929874420166016,47.485267639160156,1298981.0
+2021-06-24,46.84481430053711,48.674686431884766,46.66182327270508,47.9427375793457,2023642.0
+2021-06-27,47.9427375793457,47.9427375793457,47.9427375793457,47.9427375793457,0.0
+2021-06-28,47.85124588012695,48.12572479248047,47.027801513671875,47.75975036621094,984441.0
+2021-06-29,47.75975036621094,48.12572479248047,47.393775939941406,47.57676315307617,601839.0
+2021-06-30,45.929874420166016,47.027801513671875,45.67369079589844,46.02136993408203,1714325.0
+2021-07-01,45.929874420166016,45.929874420166016,43.0020751953125,43.0020751953125,2071063.0
+2021-07-04,42.92887878417969,43.07526779174805,41.68456268310547,42.087135314941406,2493471.0
+2021-07-05,42.63610076904297,43.697425842285156,42.27012252807617,43.36804962158203,1753426.0
+2021-07-06,43.40464782714844,43.62423324584961,42.819087982177734,43.22166061401367,718657.0
+2021-07-07,43.0020751953125,43.0020751953125,42.27012252807617,42.63610076904297,452265.0
+2021-07-08,42.562904357910156,42.562904357910156,42.087135314941406,42.196929931640625,509487.0
+2021-07-11,42.4531135559082,42.4531135559082,41.574771881103516,41.721160888671875,458867.0
+2021-07-12,41.721160888671875,42.087135314941406,40.476844787597656,41.64796447753906,617566.0
+2021-07-13,41.721160888671875,41.867549896240234,41.13560104370117,41.208797454833984,562172.0
+2021-07-14,41.208797454833984,42.343318939208984,41.208797454833984,42.087135314941406,405318.0
+2021-07-15,42.16033172607422,42.67269515991211,41.867549896240234,42.27012252807617,414069.0
+2021-07-25,42.89228057861328,42.965476989746094,41.867549896240234,41.97734451293945,498314.0
+2021-07-26,41.94074630737305,42.489707946777344,41.4649772644043,42.37991714477539,598001.0
+2021-07-27,42.37991714477539,42.489707946777344,42.050537109375,42.087135314941406,314377.0
+2021-07-28,41.94074630737305,42.74589157104492,41.867549896240234,42.16033172607422,383446.0
+2021-07-29,42.30672073364258,42.37991714477539,42.087135314941406,42.196929931640625,327579.0
+2021-08-01,42.196929931640625,42.63610076904297,42.12373352050781,42.12373352050781,402090.0
+2021-08-02,42.27012252807617,42.562904357910156,42.050537109375,42.489707946777344,639548.0
+2021-08-03,42.489707946777344,42.489707946777344,42.087135314941406,42.087135314941406,494317.0
+2021-08-04,42.050537109375,43.697425842285156,41.97734451293945,42.78248977661133,3182515.0
+2021-08-05,42.855682373046875,43.5876350402832,42.27012252807617,42.4165153503418,875712.0
+2021-08-08,42.4531135559082,43.40464782714844,42.4531135559082,43.0020751953125,682811.0
+2021-08-09,43.0020751953125,43.331451416015625,42.562904357910156,42.965476989746094,776914.0
+2021-08-10,43.0020751953125,43.14846420288086,42.4531135559082,42.59950256347656,563868.0
+2021-08-11,42.489707946777344,42.819087982177734,42.4531135559082,42.78248977661133,396608.0
+2021-08-12,42.63610076904297,42.74589157104492,41.574771881103516,42.196929931640625,703804.0
+2021-08-15,42.196929931640625,42.30672073364258,41.79435729980469,41.97734451293945,172394.0
+2021-08-16,41.90414810180664,42.01394271850586,41.24539566040039,41.39178466796875,448024.0
+2021-08-17,41.099002838134766,41.61137008666992,40.44024658203125,40.44024658203125,356495.0
+2021-08-18,40.55004119873047,40.55004119873047,39.08613967895508,39.08613967895508,649995.0
+2021-08-19,42.087135314941406,42.233524322509766,40.257259368896484,40.29385757446289,2521620.0
+2021-08-22,40.29385757446289,40.29385757446289,39.269126892089844,39.70829772949219,759083.0
+2021-08-23,39.818092346191406,40.00107955932617,39.30572509765625,39.37892150878906,485420.0
+2021-08-24,39.45211410522461,39.70829772949219,39.08613967895508,39.342323303222656,355375.0
+2021-08-25,39.635101318359375,39.635101318359375,38.90315246582031,38.976348876953125,402345.0
+2021-08-26,38.976348876953125,39.269126892089844,38.72016525268555,39.269126892089844,671550.0
+2021-08-29,39.269126892089844,40.40365219116211,39.15933609008789,40.40365219116211,1682606.0
+2021-08-30,40.476844787597656,40.586639404296875,40.07427215576172,40.18406677246094,896332.0
+2021-08-31,40.3670539855957,41.02581024169922,40.18406677246094,40.80622482299805,1254144.0
+2021-09-01,40.952613830566406,41.5015754699707,40.80622482299805,40.84281921386719,923224.0
+2021-09-02,40.879417419433594,41.02581024169922,40.69643020629883,40.733028411865234,365005.0
+2021-09-05,40.80622482299805,40.98921203613281,40.586639404296875,40.98921203613281,516241.0
+2021-09-06,40.98921203613281,41.4649772644043,40.733028411865234,41.24539566040039,972217.0
+2021-09-07,41.208797454833984,41.208797454833984,40.733028411865234,40.76962661743164,599212.0
+2021-09-08,40.733028411865234,40.84281921386719,40.110870361328125,40.18406677246094,1054833.0
+2021-09-09,40.07427215576172,40.40365219116211,39.818092346191406,40.110870361328125,458185.0
+2021-09-12,40.22066116333008,40.3304557800293,39.598506927490234,39.67169952392578,414444.0
+2021-09-13,39.598506927490234,40.03767776489258,39.45211410522461,40.00107955932617,1031118.0
+2021-09-14,40.07427215576172,40.18406677246094,39.67169952392578,39.85468673706055,397957.0
+2021-09-15,39.70829772949219,40.952613830566406,39.70829772949219,40.952613830566406,955334.0
+2021-09-16,40.916015625,40.916015625,40.40365219116211,40.51344299316406,468813.0
+2021-09-19,40.586639404296875,40.62323760986328,40.07427215576172,40.14746856689453,366150.0
+2021-09-20,40.110870361328125,40.110870361328125,38.976348876953125,39.45211410522461,729977.0
+2021-09-21,38.976348876953125,39.269126892089844,38.79336166381836,39.1959342956543,654735.0
+2021-09-22,39.1959342956543,39.269126892089844,38.46398162841797,38.46398162841797,627818.0
+2021-09-26,38.646968841552734,38.866554260253906,38.42738342285156,38.42738342285156,337033.0
+2021-09-27,38.610374450683594,38.976348876953125,38.42738342285156,38.72016525268555,416068.0
+2021-09-28,38.72016525268555,38.829959869384766,38.134605407714844,38.134605407714844,519373.0
+2021-09-29,37.84182357788086,37.988216400146484,37.366058349609375,37.6954345703125,560391.0
+2021-09-30,37.80522918701172,38.500579833984375,37.6954345703125,38.06140899658203,553507.0
+2021-10-03,38.31759262084961,38.31759262084961,37.58564376831055,37.62223815917969,347891.0
+2021-10-04,37.6954345703125,37.84182357788086,36.890289306640625,36.890289306640625,820207.0
+2021-10-05,37.036678314208984,37.036678314208984,36.48771667480469,36.597511291503906,462604.0
+2021-10-06,36.63410568237305,36.85369110107422,36.15834045410156,36.48771667480469,543226.0
+2021-10-07,36.30472946166992,36.45111846923828,35.86555862426758,36.08514404296875,402728.0
+2021-10-10,36.048545837402344,36.19493865966797,33.9258918762207,34.767635345458984,744534.0
+2021-10-11,34.767635345458984,34.767635345458984,34.767635345458984,34.767635345458984,0.0
+2021-10-12,34.21867370605469,34.21867370605469,32.93775939941406,33.669708251953125,617636.0
+2021-10-13,33.816097259521484,34.84082794189453,33.48672103881836,34.657840728759766,627489.0
+2021-10-14,34.69443893432617,34.987220764160156,34.54804992675781,34.657840728759766,532404.0
+2021-10-17,35.31659698486328,36.19493865966797,35.17020797729492,35.53618240356445,816503.0
+2021-10-18,35.86555862426758,36.30472946166992,35.57278060913086,35.9753532409668,592696.0
+2021-10-19,36.0119514465332,36.414520263671875,35.645973205566406,35.645973205566406,443186.0
+2021-10-20,35.57278060913086,35.645973205566406,34.62124252319336,34.84082794189453,604161.0
+2021-10-21,34.767635345458984,34.95062255859375,34.18207550048828,34.21867370605469,466355.0
+2021-10-24,34.25526809692383,34.25526809692383,33.633113861083984,33.816097259521484,467680.0
+2021-10-25,33.70630645751953,34.767635345458984,33.669708251953125,34.767635345458984,509853.0
+2021-10-26,34.84082794189453,35.31659698486328,34.80423355102539,34.80423355102539,771015.0
+2021-10-27,34.80423355102539,34.95062255859375,34.10887908935547,34.40165710449219,339009.0
+2021-10-28,34.25526809692383,35.17020797729492,34.035682678222656,35.17020797729492,360544.0
+2021-10-31,35.133609771728516,36.15834045410156,34.987220764160156,36.15834045410156,787679.0
+2021-11-01,36.268131256103516,36.268131256103516,35.389793395996094,35.82896041870117,498443.0
+2021-11-02,35.68257141113281,35.82896041870117,35.0604133605957,35.0604133605957,230988.0
+2021-11-03,34.95062255859375,34.987220764160156,34.40165710449219,34.58464813232422,258730.0
+2021-11-04,34.657840728759766,34.95062255859375,34.40165710449219,34.95062255859375,170414.0
+2021-11-07,35.09701156616211,35.35319519042969,34.69443893432617,34.914024353027344,405642.0
+2021-11-08,34.767635345458984,34.767635345458984,33.669708251953125,33.779502868652344,607771.0
+2021-11-09,33.816097259521484,33.816097259521484,32.535186767578125,32.535186767578125,530687.0
+2021-11-10,32.60837936401367,33.26713562011719,31.949626922607422,33.157344818115234,422137.0
+2021-11-11,34.145477294921875,35.389793395996094,33.23053741455078,33.303733825683594,1880238.0
+2021-11-14,32.901161193847656,33.047550201416016,32.57178497314453,32.57178497314453,476693.0
+2021-11-15,32.60837936401367,32.7547721862793,31.2542724609375,31.473857879638672,755325.0
+2021-11-16,31.400663375854492,31.473857879638672,30.741907119750977,30.924896240234375,560075.0
+2021-11-17,31.03468894958496,31.10788345336914,30.595518112182617,30.96149253845215,364618.0
+2021-11-18,30.96149253845215,30.96149253845215,30.96149253845215,30.96149253845215,0.0
+2021-11-21,30.778505325317383,32.24240493774414,30.339336395263672,31.290870666503906,650344.0
+2021-11-22,31.071285247802734,31.656845092773438,30.449127197265625,30.778505325317383,452760.0
+2021-11-23,30.48572540283203,31.290870666503906,30.41253089904785,31.290870666503906,453876.0
+2021-11-24,31.290870666503906,31.473857879638672,31.03468894958496,31.144481658935547,388740.0
+2021-11-25,31.10788345336914,31.913028717041016,31.10788345336914,31.327468872070312,391141.0
+2021-11-28,31.327468872070312,31.327468872070312,31.327468872070312,31.327468872070312,0.0
+2021-11-29,29.680580139160156,30.375932693481445,29.27800750732422,29.643983840942383,344686.0
+2021-11-30,29.643983840942383,30.851701736450195,29.643983840942383,30.41253089904785,374412.0
+2021-12-01,30.924896240234375,30.96149253845215,30.083152770996094,30.705310821533203,483320.0
+2021-12-02,30.41253089904785,31.071285247802734,30.41253089904785,30.924896240234375,248268.0
+2021-12-05,30.96149253845215,31.839834213256836,30.96149253845215,31.839834213256836,289550.0
+2021-12-06,31.839834213256836,32.059417724609375,31.400663375854492,31.4372615814209,389947.0
+2021-12-07,31.583650588989258,32.205810546875,31.473857879638672,31.839834213256836,458555.0
+2021-12-08,31.913028717041016,32.681575775146484,31.766639709472656,32.059417724609375,687684.0
+2021-12-09,32.169212341308594,32.60837936401367,31.620248794555664,31.620248794555664,589911.0
+2021-12-12,31.620248794555664,31.986223220825195,31.400663375854492,31.73004150390625,271428.0
+2021-12-13,31.913028717041016,32.388797760009766,31.693443298339844,31.766639709472656,425300.0
+2021-12-14,31.913028717041016,32.7547721862793,31.766639709472656,32.425392150878906,655288.0
+2021-12-15,32.535186767578125,33.12074661254883,32.535186767578125,32.7547721862793,682079.0
+2021-12-16,32.7547721862793,32.93775939941406,32.02281951904297,32.02281951904297,415123.0
+2021-12-19,32.059417724609375,32.49858856201172,31.73004150390625,31.73004150390625,375143.0
+2021-12-20,31.73004150390625,31.73004150390625,31.290870666503906,31.473857879638672,328417.0
+2021-12-21,31.473857879638672,32.49858856201172,31.473857879638672,32.13261413574219,532017.0
+2021-12-22,32.27900314331055,32.827964782714844,31.583650588989258,31.583650588989258,708838.0
+2021-12-23,31.656845092773438,31.839834213256836,30.998090744018555,31.03468894958496,362102.0
+2021-12-26,31.2542724609375,31.2542724609375,30.449127197265625,30.449127197265625,214424.0
+2021-12-27,30.41253089904785,30.522323608398438,29.863567352294922,30.083152770996094,594552.0
+2021-12-28,30.302738189697266,30.302738189697266,29.680580139160156,29.863567352294922,1174914.0
+2021-12-29,29.863567352294922,29.863567352294922,28.58265495300293,28.765642166137695,2097661.0
+2021-12-30,28.838838577270508,28.985227584838867,28.180082321166992,28.472862243652344,1132122.0
+2022-01-02,28.363069534301758,29.095020294189453,28.070289611816406,28.692447662353516,1573395.0
+2022-01-03,28.729045867919922,28.87543487548828,27.923900604248047,28.180082321166992,911868.0
+2022-01-04,28.363069534301758,28.619253158569336,27.96049690246582,28.58265495300293,584130.0
+2022-01-05,28.58265495300293,28.912033081054688,28.253278732299805,28.692447662353516,520986.0
+2022-01-06,28.65584945678711,28.912033081054688,28.43626594543457,28.619253158569336,347113.0
+2022-01-09,28.765642166137695,29.095020294189453,28.546058654785156,29.021825790405273,546196.0
+2022-01-10,29.095020294189453,29.387800216674805,28.985227584838867,29.095020294189453,953575.0
+2022-01-11,29.095020294189453,29.13161849975586,28.729045867919922,28.87543487548828,504142.0
+2022-01-12,28.838838577270508,28.87543487548828,28.58265495300293,28.65584945678711,397702.0
+2022-01-13,28.65584945678711,29.095020294189453,28.65584945678711,28.838838577270508,412023.0
+2022-01-16,28.838838577270508,29.168214797973633,28.8022403717041,28.94862937927246,371983.0
+2022-01-17,29.826969146728516,30.339336395263672,29.643983840942383,30.009958267211914,1765331.0
+2022-01-18,30.156347274780273,30.449127197265625,29.826969146728516,29.900165557861328,764086.0
+2022-01-19,29.936763763427734,30.595518112182617,29.936763763427734,30.009958267211914,462092.0
+2022-01-20,30.009958267211914,30.04655647277832,29.753774642944336,30.009958267211914,257555.0
+2022-01-23,30.009958267211914,30.009958267211914,29.460994720458984,29.753774642944336,262949.0
+2022-01-24,29.790372848510742,29.790372848510742,29.387800216674805,29.460994720458984,143836.0
+2022-01-25,29.460994720458984,29.534189224243164,29.095020294189453,29.241409301757812,316389.0
+2022-01-26,29.241409301757812,29.241409301757812,29.241409301757812,29.241409301757812,0.0
+2022-01-27,29.241409301757812,29.241409301757812,29.241409301757812,29.241409301757812,0.0
+2022-01-30,29.643983840942383,30.266141891479492,29.534189224243164,30.19294548034668,483912.0
+2022-01-31,30.595518112182617,30.88829803466797,29.936763763427734,30.156347274780273,643134.0
+2022-02-01,30.009958267211914,30.156347274780273,29.936763763427734,30.083152770996094,217435.0
+2022-02-02,30.19294548034668,30.19294548034668,29.863567352294922,29.973360061645508,170155.0
+2022-02-03,29.936763763427734,30.375932693481445,29.790372848510742,29.936763763427734,340524.0
+2022-02-06,30.04655647277832,30.04655647277832,29.643983840942383,29.717178344726562,295803.0
+2022-02-07,29.717178344726562,29.790372848510742,29.460994720458984,29.460994720458984,227860.0
+2022-02-08,30.1197509765625,30.48572540283203,29.534189224243164,29.607385635375977,1021777.0
+2022-02-09,29.753774642944336,29.936763763427734,29.49759292602539,29.717178344726562,510248.0
+2022-02-10,29.57078742980957,29.680580139160156,29.460994720458984,29.460994720458984,343611.0
+2022-02-13,29.35120391845703,29.35120391845703,28.070289611816406,28.546058654785156,1419305.0
+2022-02-14,28.50946044921875,29.058422088623047,28.253278732299805,29.021825790405273,518580.0
+2022-02-15,28.8022403717041,29.42439842224121,28.729045867919922,29.42439842224121,467793.0
+2022-02-16,29.460994720458984,30.375932693481445,29.42439842224121,30.266141891479492,1020143.0
+2022-02-17,30.302738189697266,30.302738189697266,29.863567352294922,30.04655647277832,319639.0
+2022-02-20,29.863567352294922,29.936763763427734,28.94862937927246,29.095020294189453,402676.0
+2022-02-21,28.94862937927246,29.717178344726562,28.8022403717041,29.241409301757812,420510.0
+2022-02-23,29.27800750732422,29.717178344726562,29.241409301757812,29.42439842224121,461737.0
+2022-02-24,28.289875030517578,28.8022403717041,28.289875030517578,28.472862243652344,755061.0
+2022-02-27,29.021825790405273,29.021825790405273,28.50946044921875,28.58265495300293,681967.0
+2022-02-28,28.546058654785156,28.985227584838867,28.546058654785156,28.619253158569336,633025.0
+2022-03-01,28.65584945678711,28.912033081054688,28.363069534301758,28.43626594543457,576131.0
+2022-03-02,28.43626594543457,28.546058654785156,27.74091148376465,27.88730239868164,568023.0
+2022-03-03,27.88730239868164,27.997095108032227,27.631120681762695,27.704315185546875,366342.0
+2022-03-06,28.619253158569336,28.619253158569336,27.81410789489746,27.850704193115234,455919.0
+2022-03-07,27.850704193115234,27.850704193115234,27.338340759277344,27.521326065063477,539237.0
+2022-03-08,27.448131561279297,27.66771697998047,27.228546142578125,27.374937057495117,708533.0
+2022-03-09,27.338340759277344,28.03369140625,27.338340759277344,28.03369140625,458123.0
+2022-03-10,28.03369140625,28.363069534301758,27.74091148376465,28.326473236083984,650192.0
+2022-03-13,28.253278732299805,28.253278732299805,27.66771697998047,27.66771697998047,423820.0
+2022-03-14,27.74091148376465,27.74091148376465,27.26514434814453,27.448131561279297,444097.0
+2022-03-15,27.411535263061523,27.557924270629883,27.26514434814453,27.26514434814453,174804.0
+2022-03-16,27.26514434814453,27.448131561279297,27.118755340576172,27.26514434814453,208671.0
+2022-03-17,27.155351638793945,27.411535263061523,26.899169921875,26.899169921875,653947.0
+2022-03-20,26.935766220092773,27.118755340576172,26.496597290039062,26.53319549560547,429143.0
+2022-03-21,26.53319549560547,26.569791793823242,26.240413665771484,26.313608169555664,388498.0
+2022-03-22,26.35020637512207,26.716182708740234,26.240413665771484,26.240413665771484,618340.0
+2022-03-23,26.35020637512207,26.423402786254883,26.167219161987305,26.313608169555664,342787.0
+2022-03-24,26.313608169555664,26.569791793823242,26.13062286376953,26.53319549560547,456427.0
+2022-03-27,26.496597290039062,26.569791793823242,26.313608169555664,26.35020637512207,291232.0
+2022-03-28,26.35020637512207,26.423402786254883,26.094024658203125,26.167219161987305,356906.0
+2022-03-29,26.167219161987305,26.35020637512207,26.094024658203125,26.167219161987305,457754.0
+2022-03-30,26.094024658203125,27.448131561279297,26.094024658203125,27.448131561279297,1461072.0
+2022-03-31,27.59452247619629,27.631120681762695,26.459999084472656,27.26514434814453,1000277.0
+2022-04-03,27.448131561279297,27.448131561279297,26.935766220092773,26.97236442565918,331846.0
+2022-04-04,26.97236442565918,26.97236442565918,26.97236442565918,26.97236442565918,0.0
+2022-04-05,26.569791793823242,26.569791793823242,25.947633743286133,26.05742645263672,526605.0
+2022-04-06,26.094024658203125,26.094024658203125,25.325477600097656,25.508464813232422,949603.0
+2022-04-07,25.5816593170166,25.5816593170166,25.142488479614258,25.398672103881836,969280.0
+2022-04-10,25.618257522583008,25.618257522583008,25.069293975830078,25.069293975830078,497545.0
+2022-04-11,24.922903060913086,25.471866607666016,24.849708557128906,25.032697677612305,667732.0
+2022-04-12,24.9960994720459,24.9960994720459,23.97136878967285,24.117759704589844,1264226.0
+2022-04-13,24.117759704589844,24.264148712158203,23.60539436340332,23.641990661621094,922596.0
+2022-04-14,23.788381576538086,24.410539627075195,23.788381576538086,24.007965087890625,860197.0
+2022-04-17,24.264148712158203,24.630123138427734,24.04456329345703,24.37394142150879,982410.0
+2022-04-18,24.59352684020996,24.59352684020996,23.97136878967285,24.30074691772461,673276.0
+2022-04-19,24.30074691772461,24.30074691772461,24.007965087890625,24.007965087890625,373001.0
+2022-04-20,24.117759704589844,24.337343215942383,23.898174285888672,24.30074691772461,322051.0
+2022-04-21,24.30074691772461,24.337343215942383,23.97136878967285,24.264148712158203,253357.0
+2022-04-24,24.007965087890625,24.04456329345703,23.715185165405273,24.04456329345703,321579.0
+2022-04-25,23.861576080322266,24.04456329345703,23.715185165405273,23.824979782104492,341727.0
+2022-04-26,23.861576080322266,24.66672134399414,23.75178337097168,24.264148712158203,712383.0
+2022-04-27,24.703319549560547,24.703319549560547,24.337343215942383,24.483734130859375,350075.0
+2022-04-28,24.52033042907715,24.849708557128906,24.337343215942383,24.52033042907715,378387.0
+2022-05-08,23.898174285888672,24.37394142150879,23.898174285888672,24.04456329345703,251589.0
+2022-05-09,24.117759704589844,24.37394142150879,24.04456329345703,24.227550506591797,309163.0
+2022-05-10,24.154356002807617,25.252281188964844,24.007965087890625,25.252281188964844,977949.0
+2022-05-11,25.21568489074707,25.874439239501953,24.813112258911133,25.72804832458496,1045659.0
+2022-05-12,25.43526840209961,26.167219161987305,24.886306762695312,26.020828247070312,1047305.0
+2022-05-15,25.764646530151367,26.459999084472656,25.398672103881836,25.691452026367188,1016945.0
+2022-05-16,25.65485382080078,25.874439239501953,25.105892181396484,25.508464813232422,928546.0
+2022-05-17,25.398672103881836,25.471866607666016,24.813112258911133,24.886306762695312,563461.0
+2022-05-18,24.886306762695312,24.886306762695312,24.886306762695312,24.886306762695312,0.0
+2022-05-19,24.703319549560547,24.849708557128906,24.154356002807617,24.776514053344727,403307.0
+2022-05-22,24.59352684020996,24.59352684020996,24.007965087890625,24.190954208374023,251905.0
+2022-05-23,24.154356002807617,24.227550506591797,23.75178337097168,23.97136878967285,337165.0
+2022-05-24,24.081161499023438,24.081161499023438,23.23941993713379,23.31261444091797,450680.0
+2022-05-25,23.38580894470215,23.898174285888672,23.05643081665039,23.53219985961914,480931.0
+2022-05-26,23.495601654052734,25.142488479614258,23.495601654052734,24.44713592529297,1643709.0
+2022-05-29,24.52033042907715,24.52033042907715,24.190954208374023,24.37394142150879,343582.0
+2022-05-30,24.30074691772461,24.44713592529297,23.934770584106445,24.04456329345703,317656.0
+2022-05-31,24.04456329345703,24.44713592529297,23.97136878967285,23.97136878967285,450174.0
+2022-06-01,24.007965087890625,24.30074691772461,24.007965087890625,24.264148712158203,244741.0
+2022-06-02,24.66672134399414,24.813112258911133,23.934770584106445,23.934770584106445,949420.0
+2022-06-05,23.934770584106445,24.081161499023438,23.641990661621094,23.75178337097168,391644.0
+2022-06-06,23.898174285888672,24.30074691772461,23.788381576538086,23.861576080322266,519164.0
+2022-06-07,23.824979782104492,24.007965087890625,23.715185165405273,23.75178337097168,478587.0
+2022-06-08,23.824979782104492,24.154356002807617,23.75178337097168,23.75178337097168,457789.0
+2022-06-09,23.788381576538086,25.069293975830078,23.788381576538086,24.190954208374023,1345274.0
+2022-06-12,24.117759704589844,24.227550506591797,23.75178337097168,23.75178337097168,690552.0
+2022-06-13,23.715185165405273,23.824979782104492,22.544065475463867,22.76365089416504,475119.0
+2022-06-14,23.019834518432617,23.019834518432617,21.409542083740234,22.06829833984375,1000531.0
+2022-06-15,21.958505630493164,22.397676467895508,21.7755184173584,21.958505630493164,352020.0
+2022-06-16,22.06829833984375,22.178091049194336,20.933774948120117,20.933774948120117,463449.0
+2022-06-19,20.640995025634766,20.75078773498535,20.128629684448242,20.275020599365234,336903.0
+2022-06-20,20.201824188232422,21.2265567779541,20.16522789001465,20.897178649902344,417122.0
+2022-06-21,20.933774948120117,21.2265567779541,20.640995025634766,21.006969451904297,255949.0
+2022-06-22,20.897178649902344,20.897178649902344,20.275020599365234,20.38481330871582,268751.0
+2022-06-23,20.201824188232422,20.53120231628418,20.201824188232422,20.494604110717773,245378.0
+2022-06-26,20.75078773498535,21.37294578552246,20.604398727416992,21.189958572387695,473155.0
+2022-06-27,21.44614028930664,21.70232391357422,20.714189529418945,20.860580444335938,440214.0
+2022-06-28,20.787385940551758,21.15336036682129,20.53120231628418,20.677593231201172,379595.0
+2022-06-29,20.787385940551758,21.116762161254883,20.494604110717773,20.82398223876953,376189.0
+2022-06-30,20.82398223876953,20.82398223876953,20.82398223876953,20.82398223876953,0.0
+2022-07-03,20.82398223876953,20.82398223876953,20.82398223876953,20.82398223876953,0.0
+2022-07-04,20.360000610351562,20.479999542236328,18.739999771118164,18.739999771118164,2869370.0
+2022-07-05,18.68000030517578,19.0,18.200000762939453,18.200000762939453,419411.0
+2022-07-06,18.040000915527344,18.18000030517578,17.899999618530273,17.920000076293945,623586.0
+2022-07-13,17.799999237060547,17.81999969482422,17.5,17.799999237060547,312657.0
+2022-07-14,17.700000762939453,17.719999313354492,16.799999237060547,16.799999237060547,394428.0
+2022-07-17,16.940000534057617,17.040000915527344,16.6200008392334,16.799999237060547,189132.0
+2022-07-18,16.719999313354492,17.520000457763672,16.700000762939453,17.520000457763672,360329.0
+2022-07-19,17.3799991607666,17.65999984741211,17.260000228881836,17.6200008392334,207759.0
+2022-07-20,17.559999465942383,18.079999923706055,17.459999084472656,18.079999923706055,352356.0
+2022-07-21,17.8799991607666,18.579999923706055,17.8799991607666,18.520000457763672,288523.0
+2022-07-24,18.600000381469727,18.799999237060547,18.239999771118164,18.3799991607666,249010.0
+2022-07-25,18.260000228881836,18.260000228881836,17.979999542236328,18.059999465942383,162693.0
+2022-07-26,17.940000534057617,18.239999771118164,17.940000534057617,18.059999465942383,177000.0
+2022-07-27,18.100000381469727,18.139999389648438,17.899999618530273,18.0,128790.0
+2022-07-28,18.079999923706055,18.200000762939453,18.020000457763672,18.200000762939453,116164.0
+2022-07-31,18.1200008392334,18.399999618530273,18.059999465942383,18.260000228881836,73036.0
+2022-08-01,18.34000015258789,18.6200008392334,18.34000015258789,18.420000076293945,246672.0
+2022-08-02,18.5,18.5,18.040000915527344,18.040000915527344,305506.0
+2022-08-03,18.040000915527344,18.299999237060547,17.979999542236328,18.0,302799.0
+2022-08-04,18.0,18.280000686645508,17.940000534057617,18.200000762939453,247594.0
+2022-08-07,18.299999237060547,19.600000381469727,18.100000381469727,19.299999237060547,929888.0
+2022-08-08,19.280000686645508,19.440000534057617,18.799999237060547,19.020000457763672,748317.0
+2022-08-09,19.1200008392334,19.200000762939453,18.979999542236328,19.1200008392334,333883.0
+2022-08-10,19.100000381469727,19.600000381469727,19.079999923706055,19.239999771118164,568574.0
+2022-08-11,19.299999237060547,20.079999923706055,19.239999771118164,19.600000381469727,1859834.0
+2022-08-14,19.6200008392334,20.059999465942383,19.360000610351562,19.739999771118164,779341.0
+2022-08-15,19.739999771118164,19.799999237060547,19.5,19.68000030517578,259929.0
+2022-08-16,19.600000381469727,20.299999237060547,19.5,20.1200008392334,843882.0
+2022-08-17,20.84000015258789,22.1200008392334,20.84000015258789,22.1200008392334,3005278.0
+2022-08-18,24.31999969482422,24.31999969482422,22.719999313354492,23.34000015258789,5787435.0
+2022-08-21,23.100000381469727,24.0,22.799999237060547,23.059999465942383,1870177.0
+2022-08-22,23.059999465942383,23.899999618530273,22.780000686645508,23.18000030517578,1413407.0
+2022-08-23,23.059999465942383,23.520000457763672,22.799999237060547,22.799999237060547,691744.0
+2022-08-24,22.6200008392334,22.719999313354492,22.040000915527344,22.1200008392334,741534.0
+2022-08-25,22.3799991607666,22.600000381469727,22.239999771118164,22.34000015258789,424931.0
+2022-08-28,22.0,23.239999771118164,21.719999313354492,22.780000686645508,791072.0
+2022-08-29,22.860000610351562,23.299999237060547,22.739999771118164,22.81999969482422,365682.0
+2022-08-30,22.719999313354492,22.860000610351562,22.200000762939453,22.239999771118164,298680.0
+2022-08-31,22.1200008392334,22.700000762939453,21.979999542236328,22.15999984741211,715657.0
+2022-09-01,22.020000457763672,22.139999389648438,21.5,21.5,352805.0
+2022-09-04,21.420000076293945,21.6200008392334,21.0,21.31999969482422,228461.0
+2022-09-05,21.479999542236328,21.479999542236328,21.059999465942383,21.100000381469727,130228.0
+2022-09-06,21.100000381469727,21.200000762939453,20.6200008392334,20.6200008392334,171164.0
+2022-09-07,20.600000381469727,21.5,20.299999237060547,20.780000686645508,546630.0
+2022-09-08,21.200000762939453,21.200000762939453,20.139999389648438,20.299999237060547,247573.0
+2022-09-11,20.700000762939453,20.959999084472656,20.0,20.200000762939453,338075.0
+2022-09-12,20.260000228881836,20.420000076293945,19.979999542236328,20.020000457763672,193150.0
+2022-09-13,20.100000381469727,20.31999969482422,20.079999923706055,20.219999313354492,251195.0
+2022-09-14,19.979999542236328,20.1200008392334,19.920000076293945,20.059999465942383,138127.0
+2022-09-15,20.1200008392334,20.420000076293945,19.799999237060547,19.799999237060547,284565.0
+2022-09-18,19.719999313354492,19.719999313354492,18.600000381469727,18.780000686645508,283855.0
+2022-09-19,18.020000457763672,18.68000030517578,18.020000457763672,18.520000457763672,245915.0
+2022-09-20,18.6200008392334,18.799999237060547,17.81999969482422,17.8799991607666,504708.0
+2022-09-21,17.8799991607666,17.8799991607666,17.18000030517578,17.579999923706055,405893.0
+2022-09-25,17.0,17.100000381469727,16.639999389648438,17.100000381469727,310722.0
+2022-09-26,17.059999465942383,18.399999618530273,17.0,18.299999237060547,693875.0
+2022-09-27,18.3799991607666,19.079999923706055,18.299999237060547,18.799999237060547,538326.0
+2022-09-28,18.799999237060547,18.799999237060547,18.31999969482422,18.780000686645508,170240.0
+2022-09-29,18.780000686645508,19.0,18.6200008392334,18.6200008392334,162330.0
+2022-10-02,18.6200008392334,18.799999237060547,18.420000076293945,18.780000686645508,128897.0
+2022-10-03,18.760000228881836,19.299999237060547,18.760000228881836,19.0,198707.0
+2022-10-04,19.0,19.0,19.0,19.0,0.0
+2022-10-05,19.799999237060547,19.860000610351562,19.239999771118164,19.34000015258789,244290.0
+2022-10-06,19.420000076293945,19.479999542236328,18.979999542236328,19.040000915527344,214196.0
+2022-10-09,18.860000610351562,18.860000610351562,18.5,18.5,125206.0
+2022-10-10,18.5,18.719999313354492,18.079999923706055,18.5,210581.0
+2022-10-11,18.5,18.600000381469727,17.959999084472656,17.959999084472656,282103.0
+2022-10-12,18.079999923706055,18.100000381469727,17.799999237060547,17.81999969482422,208198.0
+2022-10-13,17.81999969482422,17.979999542236328,17.5,17.5,203287.0
+2022-10-16,17.31999969482422,17.5,17.139999389648438,17.280000686645508,216241.0
+2022-10-17,17.18000030517578,17.440000534057617,17.18000030517578,17.299999237060547,171273.0
+2022-10-18,17.31999969482422,18.5,17.31999969482422,18.459999084472656,875561.0
+2022-10-19,18.399999618530273,18.399999618530273,17.979999542236328,18.020000457763672,332852.0
+2022-10-20,18.200000762939453,18.299999237060547,17.899999618530273,18.079999923706055,126079.0
+2022-10-23,18.200000762939453,18.200000762939453,18.040000915527344,18.079999923706055,162599.0
+2022-10-24,17.899999618530273,18.15999984741211,17.899999618530273,18.15999984741211,149644.0
+2022-10-25,18.100000381469727,18.200000762939453,17.780000686645508,17.780000686645508,220100.0
+2022-10-26,17.979999542236328,17.979999542236328,17.3799991607666,17.600000381469727,200194.0
+2022-10-27,17.600000381469727,17.600000381469727,17.280000686645508,17.31999969482422,141251.0
+2022-10-30,17.34000015258789,17.5,17.18000030517578,17.219999313354492,187579.0
+2022-10-31,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,0.0
+2022-11-01,17.31999969482422,18.0,17.31999969482422,17.520000457763672,675254.0
+2022-11-02,17.639999389648438,17.68000030517578,17.020000457763672,17.200000762939453,510344.0
+2022-11-03,17.040000915527344,17.280000686645508,16.8799991607666,16.8799991607666,491818.0
+2022-11-06,17.0,17.239999771118164,16.940000534057617,16.940000534057617,366235.0
+2022-11-07,16.899999618530273,16.940000534057617,16.540000915527344,16.579999923706055,331754.0
+2022-11-08,16.600000381469727,16.799999237060547,16.31999969482422,16.360000610351562,577267.0
+2022-11-09,16.360000610351562,16.540000915527344,16.239999771118164,16.239999771118164,268565.0
+2022-11-10,16.360000610351562,16.360000610351562,15.5,15.640000343322754,324335.0
+2022-11-13,15.960000038146973,15.960000038146973,15.5,15.5,249650.0
+2022-11-14,15.5,17.040000915527344,15.5,17.040000915527344,1942307.0
+2022-11-15,17.399999618530273,17.5,16.34000015258789,16.600000381469727,1499527.0
+2022-11-16,16.600000381469727,16.739999771118164,16.0,16.280000686645508,537582.0
+2022-11-17,17.200000762939453,17.360000610351562,16.520000457763672,16.559999465942383,1078171.0
+2022-11-20,16.639999389648438,16.860000610351562,16.31999969482422,16.579999923706055,445074.0
+2022-11-21,16.559999465942383,16.739999771118164,16.299999237060547,16.420000076293945,206174.0
+2022-11-22,16.360000610351562,16.360000610351562,16.15999984741211,16.360000610351562,131120.0
+2022-11-24,16.219999313354492,16.600000381469727,15.899999618530273,16.440000534057617,403514.0
+2022-11-27,16.299999237060547,16.799999237060547,16.239999771118164,16.5,363879.0
+2022-11-28,16.5,16.799999237060547,16.420000076293945,16.780000686645508,302991.0
+2022-11-29,16.899999618530273,17.219999313354492,16.799999237060547,17.139999389648438,342425.0
+2022-11-30,17.399999618530273,17.399999618530273,17.020000457763672,17.399999618530273,244784.0
+2022-12-01,17.399999618530273,17.700000762939453,17.399999618530273,17.600000381469727,259784.0
+2022-12-04,17.799999237060547,18.079999923706055,17.700000762939453,17.719999313354492,477889.0
+2022-12-05,17.600000381469727,17.600000381469727,16.799999237060547,16.860000610351562,320282.0
+2022-12-06,16.68000030517578,17.059999465942383,16.579999923706055,17.059999465942383,197418.0
+2022-12-07,16.940000534057617,17.15999984741211,16.799999237060547,17.0,87629.0
+2022-12-08,16.940000534057617,17.0,16.700000762939453,16.799999237060547,126492.0
+2022-12-11,16.799999237060547,16.799999237060547,15.899999618530273,15.9399995803833,129305.0
+2022-12-12,16.440000534057617,16.440000534057617,15.399999618530273,15.65999984741211,154093.0
+2022-12-13,15.699999809265137,16.1200008392334,15.699999809265137,15.899999618530273,152226.0
+2022-12-14,16.059999465942383,16.200000762939453,15.899999618530273,15.899999618530273,133913.0
+2022-12-15,15.800000190734863,15.979999542236328,15.699999809265137,15.760000228881836,135690.0
+2022-12-18,15.800000190734863,15.880000114440918,15.699999809265137,15.720000267028809,95740.0
+2022-12-19,15.699999809265137,15.699999809265137,15.479999542236328,15.5,2838979.0
+2022-12-20,15.460000038146973,15.680000305175781,15.399999618530273,15.5,152173.0
+2022-12-21,15.640000343322754,15.680000305175781,15.5,15.640000343322754,110398.0
+2022-12-22,15.680000305175781,15.899999618530273,15.600000381469727,15.800000190734863,131376.0
+2022-12-25,15.84000015258789,16.079999923706055,15.699999809265137,15.760000228881836,150009.0
+2022-12-26,15.699999809265137,15.699999809265137,15.420000076293945,15.460000038146973,110424.0
+2022-12-27,15.539999961853027,15.579999923706055,15.300000190734863,15.479999542236328,102046.0
+2022-12-28,15.539999961853027,15.539999961853027,15.399999618530273,15.460000038146973,74022.0
+2022-12-29,15.520000457763672,15.520000457763672,15.380000114440918,15.479999542236328,77598.0
+2023-01-01,15.4399995803833,15.680000305175781,15.399999618530273,15.5600004196167,133769.0
+2023-01-02,15.5600004196167,15.880000114440918,15.5600004196167,15.699999809265137,190366.0
+2023-01-03,15.699999809265137,15.699999809265137,15.699999809265137,15.699999809265137,0.0
+2023-01-04,16.15999984741211,16.239999771118164,15.819999694824219,15.899999618530273,157305.0
+2023-01-05,15.779999732971191,16.040000915527344,15.779999732971191,15.899999618530273,168186.0
+2023-01-08,16.0,16.5,15.899999618530273,16.34000015258789,288271.0
+2023-01-09,16.360000610351562,16.360000610351562,16.040000915527344,16.059999465942383,125989.0
+2023-01-10,16.100000381469727,16.239999771118164,15.859999656677246,15.899999618530273,285885.0
+2023-01-11,15.84000015258789,16.100000381469727,15.84000015258789,15.899999618530273,200850.0
+2023-01-12,16.0,16.299999237060547,15.899999618530273,15.920000076293945,412415.0
+2023-01-15,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0
+2023-01-16,15.920000076293945,15.920000076293945,15.819999694824219,15.859999656677246,105731.0
+2023-01-17,15.859999656677246,15.859999656677246,15.699999809265137,15.720000267028809,120132.0
+2023-01-18,15.859999656677246,15.859999656677246,15.699999809265137,15.720000267028809,120132.0
+2023-01-19,15.760000228881836,15.779999732971191,15.600000381469727,15.600000381469727,239045.0
+2023-01-22,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2023-01-23,15.65999984741211,15.65999984741211,15.539999961853027,15.600000381469727,177209.0
+2023-01-24,15.619999885559082,15.760000228881836,15.600000381469727,15.65999984741211,266972.0
+2023-01-25,15.699999809265137,16.559999465942383,15.699999809265137,16.040000915527344,1966705.0
+2023-01-26,16.18000030517578,16.65999984741211,15.9399995803833,16.040000915527344,1413217.0
+2023-01-29,16.459999084472656,17.639999389648438,16.239999771118164,17.639999389648438,2096678.0
+2023-01-30,17.899999618530273,19.200000762939453,17.559999465942383,18.8799991607666,4979368.0
+2023-01-31,18.84000015258789,19.079999923706055,18.260000228881836,18.260000228881836,1187979.0
+2023-02-01,18.260000228881836,19.200000762939453,18.260000228881836,18.600000381469727,2165211.0
+2023-02-02,18.5,18.799999237060547,18.079999923706055,18.1200008392334,744516.0
+2023-02-05,18.1200008392334,18.1200008392334,17.719999313354492,17.799999237060547,467855.0
+2023-02-06,17.739999771118164,18.200000762939453,17.68000030517578,18.100000381469727,612295.0
+2023-02-07,18.18000030517578,18.639999389648438,18.139999389648438,18.479999542236328,1050790.0
+2023-02-08,18.299999237060547,18.639999389648438,18.15999984741211,18.18000030517578,322632.0
+2023-02-09,18.059999465942383,18.219999313354492,17.799999237060547,18.0,269371.0
+2023-02-12,18.0,18.0,18.0,18.0,0.0
+2023-02-13,16.979999542236328,17.299999237060547,16.780000686645508,16.940000534057617,891213.0
+2023-02-14,16.899999618530273,16.899999618530273,16.18000030517578,16.260000228881836,613211.0
+2023-02-15,16.280000686645508,16.479999542236328,15.880000114440918,16.059999465942383,607737.0
+2023-02-16,16.020000457763672,16.239999771118164,15.920000076293945,16.0,323135.0
+2023-02-19,16.0,16.079999923706055,15.84000015258789,15.84000015258789,310114.0
+2023-02-20,15.899999618530273,16.0,15.579999923706055,15.579999923706055,406720.0
+2023-02-21,15.9399995803833,15.9399995803833,15.0,15.0,547745.0
+2023-02-23,15.0,15.0,14.539999961853027,14.65999984741211,541638.0
+2023-02-26,14.600000381469727,14.720000267028809,14.4399995803833,14.460000038146973,274054.0
+2023-02-27,14.479999542236328,14.640000343322754,14.4399995803833,14.5600004196167,197346.0
+2023-02-28,14.579999923706055,14.779999732971191,14.579999923706055,14.65999984741211,291224.0
+2023-03-01,14.600000381469727,15.239999771118164,14.600000381469727,14.960000038146973,2500.0
+2023-03-02,14.979999542236328,15.100000381469727,14.819999694824219,14.859999656677246,1500.0
+2023-03-05,14.899999618530273,15.260000228881836,14.859999656677246,14.979999542236328,1500.0
+2023-03-06,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2023-03-07,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,0.0
+2023-03-08,14.899999618530273,14.920000076293945,14.600000381469727,14.880000114440918,2000.0
+2023-03-09,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2023-03-12,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2023-03-13,14.880000114440918,14.880000114440918,14.880000114440918,14.880000114440918,0.0
+2023-03-14,15.119999885559082,15.260000228881836,15.0,15.079999923706055,1000.0
+2023-03-15,14.960000038146973,15.119999885559082,14.5600004196167,14.5600004196167,10000.0
+2023-03-16,14.5600004196167,14.5600004196167,14.359999656677246,14.359999656677246,1778.0
+2023-03-19,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0
+2023-03-20,14.300000190734863,14.720000267028809,14.300000190734863,14.720000267028809,4863.0
+2023-03-21,14.760000228881836,14.960000038146973,14.739999771118164,14.819999694824219,1270.0
+2023-03-22,14.84000015258789,14.920000076293945,14.640000343322754,14.720000267028809,2000.0
+2023-03-23,14.720000267028809,15.039999961853027,14.579999923706055,14.640000343322754,2000.0
+2023-03-26,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2023-03-27,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2023-03-28,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0
+2023-03-29,15.380000114440918,15.399999618530273,15.140000343322754,15.180000305175781,965.0
+2023-03-30,15.220000267028809,15.220000267028809,15.039999961853027,15.15999984741211,1000.0
+2023-04-02,15.15999984741211,15.15999984741211,15.15999984741211,15.15999984741211,0.0
+2023-04-03,16.15999984741211,16.15999984741211,15.5600004196167,15.65999984741211,5215.0
+2023-04-04,15.699999809265137,15.779999732971191,15.680000305175781,15.779999732971191,5031.0
+2023-04-05,15.899999618530273,16.139999389648438,15.859999656677246,15.9399995803833,4293.0
+2023-04-06,15.979999542236328,16.0,15.800000190734863,15.800000190734863,2000.0
+2023-04-09,15.699999809265137,15.880000114440918,15.699999809265137,15.859999656677246,2000.0
+2023-04-10,15.859999656677246,16.31999969482422,15.859999656677246,16.020000457763672,1123.0
+2023-04-11,17.0,17.100000381469727,16.34000015258789,16.399999618530273,1000.0
+2023-04-12,16.399999618530273,16.459999084472656,16.200000762939453,16.239999771118164,1500.0
+2023-04-13,16.239999771118164,16.65999984741211,16.18000030517578,16.360000610351562,1250.0
+2023-04-16,16.479999542236328,16.579999923706055,16.3799991607666,16.399999618530273,1580.0
+2023-04-17,16.31999969482422,16.360000610351562,16.1200008392334,16.299999237060547,2000.0
+2023-04-25,16.3799991607666,16.3799991607666,16.059999465942383,16.059999465942383,1575.0
+2023-04-26,16.059999465942383,16.31999969482422,15.899999618530273,16.31999969482422,941.0
+2023-04-27,16.219999313354492,16.299999237060547,16.100000381469727,16.100000381469727,1257.0
+2023-04-30,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-05-01,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2023-05-02,16.639999389648438,16.639999389648438,16.18000030517578,16.18000030517578,1521.0
+2023-05-03,16.18000030517578,16.559999465942383,16.079999923706055,16.479999542236328,1000.0
+2023-05-04,16.479999542236328,17.440000534057617,16.440000534057617,17.15999984741211,2500.0
+2023-05-07,17.780000686645508,17.84000015258789,17.040000915527344,17.079999923706055,1528.0
+2023-05-08,17.0,17.0,16.760000228881836,16.84000015258789,1028.0
+2023-05-09,16.799999237060547,17.040000915527344,16.600000381469727,16.899999618530273,1000.0
+2023-05-10,16.899999618530273,17.100000381469727,16.700000762939453,16.700000762939453,1040.0
+2023-05-11,16.700000762939453,17.020000457763672,16.65999984741211,16.65999984741211,2000.0
+2023-05-14,16.700000762939453,16.899999618530273,16.700000762939453,16.760000228881836,4000.0
+2023-05-15,16.719999313354492,16.799999237060547,16.65999984741211,16.719999313354492,2105.0
+2023-05-16,16.860000610351562,17.299999237060547,16.760000228881836,17.280000686645508,2500.0
+2023-05-17,17.299999237060547,17.520000457763672,17.239999771118164,17.299999237060547,2287.0
+2023-05-18,17.219999313354492,17.299999237060547,17.100000381469727,17.100000381469727,3300.0
+2023-05-21,17.040000915527344,17.420000076293945,17.040000915527344,17.399999618530273,1500.0
+2023-05-22,17.479999542236328,17.979999542236328,17.31999969482422,17.799999237060547,1350.0
+2023-05-23,17.81999969482422,17.899999618530273,17.079999923706055,17.079999923706055,879.0
+2023-05-24,16.1200008392334,16.420000076293945,16.0,16.200000762939453,2000.0
+2023-05-25,16.219999313354492,16.399999618530273,16.15999984741211,16.219999313354492,1722.0
+2023-05-28,16.299999237060547,16.299999237060547,16.100000381469727,16.100000381469727,1000.0
+2023-05-29,16.1200008392334,16.1200008392334,15.880000114440918,15.899999618530273,2195.0
+2023-05-30,15.920000076293945,16.100000381469727,15.899999618530273,16.100000381469727,9000.0
+2023-05-31,16.079999923706055,16.100000381469727,15.720000267028809,15.720000267028809,3777.0
+2023-06-01,15.859999656677246,15.920000076293945,15.640000343322754,15.760000228881836,1500.0
+2023-06-04,15.819999694824219,15.979999542236328,15.779999732971191,15.920000076293945,4616.0
+2023-06-05,15.920000076293945,16.079999923706055,15.84000015258789,16.040000915527344,1376.0
+2023-06-06,16.0,16.299999237060547,15.960000038146973,16.200000762939453,1643.0
+2023-06-07,16.219999313354492,16.239999771118164,16.040000915527344,16.18000030517578,1297.0
+2023-06-08,15.859999656677246,15.920000076293945,15.640000343322754,15.760000228881836,1043.0
+2023-06-11,16.18000030517578,16.18000030517578,16.020000457763672,16.139999389648438,1370.0
+2023-06-12,16.079999923706055,16.280000686645508,16.040000915527344,16.239999771118164,1000.0
+2023-06-13,16.299999237060547,16.299999237060547,16.040000915527344,16.040000915527344,2677.0
+2023-06-14,16.059999465942383,16.18000030517578,16.0,16.040000915527344,1125.0
+2023-06-15,16.020000457763672,16.219999313354492,16.020000457763672,16.1200008392334,1000.0
+2023-06-18,16.280000686645508,16.6200008392334,16.15999984741211,16.420000076293945,2500.0
+2023-06-19,16.68000030517578,16.68000030517578,16.18000030517578,16.200000762939453,845358.0
+2023-06-20,16.31999969482422,16.420000076293945,16.040000915527344,16.399999618530273,367523.0
+2023-06-21,16.399999618530273,16.459999084472656,16.079999923706055,16.139999389648438,295500.0
+2023-06-22,16.139999389648438,16.219999313354492,15.960000038146973,16.040000915527344,451079.0
+2023-07-02,16.040000915527344,16.15999984741211,16.0,16.059999465942383,264293.0
+2023-07-03,16.100000381469727,16.100000381469727,15.9399995803833,16.020000457763672,301506.0
+2023-07-04,16.020000457763672,16.1200008392334,15.920000076293945,16.079999923706055,319943.0
+2023-07-05,16.139999389648438,16.3799991607666,16.079999923706055,16.200000762939453,651919.0
+2023-07-06,16.200000762939453,16.34000015258789,16.1200008392334,16.139999389648438,229349.0
+2023-07-09,16.139999389648438,16.239999771118164,16.100000381469727,16.139999389648438,247714.0
+2023-07-10,16.139999389648438,16.15999984741211,16.0,16.020000457763672,413003.0
+2023-07-11,16.0,16.040000915527344,15.84000015258789,15.84000015258789,570375.0
+2023-07-12,15.84000015258789,15.9399995803833,15.779999732971191,15.880000114440918,293888.0
+2023-07-13,15.800000190734863,15.960000038146973,15.779999732971191,15.920000076293945,231312.0
+2023-07-16,15.9399995803833,16.100000381469727,15.899999618530273,15.9399995803833,445084.0
+2023-07-17,15.9399995803833,15.960000038146973,15.739999771118164,15.800000190734863,317648.0
+2023-07-18,15.760000228881836,15.819999694824219,15.300000190734863,15.359999656677246,549595.0
+2023-07-19,15.619999885559082,15.739999771118164,15.359999656677246,15.579999923706055,350752.0
+2023-07-20,15.4399995803833,15.699999809265137,15.359999656677246,15.680000305175781,244822.0
+2023-07-23,15.699999809265137,15.699999809265137,15.420000076293945,15.420000076293945,105439.0
+2023-07-24,15.34000015258789,15.579999923706055,15.34000015258789,15.539999961853027,105247.0
+2023-07-25,15.380000114440918,15.539999961853027,15.279999732971191,15.279999732971191,174684.0
+2023-07-26,15.300000190734863,16.219999313354492,15.300000190734863,15.680000305175781,1336631.0
+2023-07-27,15.579999923706055,15.680000305175781,15.300000190734863,15.34000015258789,377788.0
+2023-07-30,15.359999656677246,15.680000305175781,15.300000190734863,15.34000015258789,339906.0
+2023-07-31,15.34000015258789,15.5,15.300000190734863,15.460000038146973,216190.0
+2023-08-01,15.300000190734863,15.520000457763672,15.300000190734863,15.420000076293945,102051.0
+2023-08-02,15.34000015258789,15.420000076293945,15.300000190734863,15.380000114440918,93430.0
+2023-08-03,15.300000190734863,15.420000076293945,15.279999732971191,15.399999618530273,143395.0
+2023-08-06,15.399999618530273,15.899999618530273,15.399999618530273,15.699999809265137,442440.0
+2023-08-07,15.699999809265137,15.800000190734863,15.15999984741211,15.220000267028809,322450.0
+2023-08-08,16.739999771118164,16.739999771118164,16.739999771118164,16.739999771118164,780305.0
+2023-08-09,17.780000686645508,17.799999237060547,16.520000457763672,17.139999389648438,2263979.0
+2023-08-10,17.1200008392334,17.280000686645508,16.719999313354492,17.0,967195.0
+2023-08-13,17.020000457763672,18.700000762939453,17.0,18.700000762939453,3190156.0
+2023-08-14,18.68000030517578,20.559999465942383,18.440000534057617,19.780000686645508,7251391.0
+2023-08-15,19.799999237060547,20.299999237060547,19.15999984741211,19.799999237060547,3129896.0
+2023-08-16,19.860000610351562,20.219999313354492,19.420000076293945,20.059999465942383,1562068.0
+2023-08-17,20.059999465942383,21.440000534057617,19.860000610351562,20.299999237060547,3980826.0
+2023-08-20,20.34000015258789,21.100000381469727,20.100000381469727,20.100000381469727,2653597.0
+2023-08-21,20.0,20.260000228881836,18.780000686645508,18.899999618530273,2922746.0
+2023-08-22,18.899999618530273,19.799999237060547,18.540000915527344,19.540000915527344,3260210.0
+2023-08-23,19.520000457763672,19.68000030517578,18.84000015258789,18.899999618530273,2171017.0
+2023-08-24,19.0,19.059999465942383,18.34000015258789,18.399999618530273,2163724.0
+2023-08-27,18.399999618530273,18.739999771118164,18.1200008392334,18.3799991607666,1661633.0
+2023-08-28,18.520000457763672,18.639999389648438,18.219999313354492,18.459999084472656,1417451.0
+2023-08-29,18.459999084472656,18.6200008392334,18.260000228881836,18.399999618530273,1303315.0
+2023-08-30,18.5,20.239999771118164,18.440000534057617,20.239999771118164,6895826.0
+2023-08-31,20.5,21.860000610351562,20.5,21.139999389648438,6487474.0
+2023-09-03,21.15999984741211,21.280000686645508,20.18000030517578,20.559999465942383,3779226.0
+2023-09-04,20.780000686645508,21.739999771118164,20.420000076293945,20.5,6116100.0
+2023-09-05,20.65999984741211,20.65999984741211,20.1200008392334,20.299999237060547,2373828.0
+2023-09-06,20.31999969482422,20.6200008392334,19.479999542236328,19.600000381469727,2471677.0
+2023-09-07,19.600000381469727,19.6200008392334,18.280000686645508,18.65999984741211,3542965.0
+2023-09-10,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,0.0
+2023-09-11,20.5,20.940000534057617,19.8799991607666,19.979999542236328,4986494.0
+2023-09-12,20.0,20.239999771118164,19.0,19.360000610351562,2350653.0
+2023-09-13,19.360000610351562,20.100000381469727,19.299999237060547,19.440000534057617,1990958.0
+2023-09-14,19.440000534057617,19.860000610351562,18.959999084472656,19.760000228881836,2930322.0
+2023-09-17,19.760000228881836,19.760000228881836,19.760000228881836,19.760000228881836,0.0
+2023-09-18,21.18000030517578,21.219999313354492,20.200000762939453,20.799999237060547,4117179.0
+2023-09-19,21.0,21.700000762939453,20.600000381469727,21.440000534057617,4692651.0
+2023-09-20,21.700000762939453,22.459999084472656,21.34000015258789,22.1200008392334,8418155.0
+2023-09-21,22.1200008392334,22.34000015258789,21.600000381469727,21.700000762939453,2374806.0
+2023-09-25,21.559999465942383,22.1200008392334,20.760000228881836,20.760000228881836,2325462.0
+2023-09-26,20.760000228881836,21.219999313354492,20.399999618530273,21.0,2014022.0
+2023-09-27,21.040000915527344,21.5,20.81999969482422,21.219999313354492,1392337.0
+2023-09-28,21.200000762939453,21.360000610351562,20.780000686645508,20.81999969482422,1545216.0
+2023-10-01,20.81999969482422,20.81999969482422,20.81999969482422,20.81999969482422,0.0
+2023-10-02,20.280000686645508,20.920000076293945,20.15999984741211,20.6200008392334,1779955.0
+2023-10-03,20.5,20.6200008392334,20.15999984741211,20.200000762939453,995791.0
+2023-10-04,20.020000457763672,20.719999313354492,19.920000076293945,20.100000381469727,1449539.0
+2023-10-05,20.280000686645508,20.5,20.100000381469727,20.18000030517578,652789.0
+2023-10-08,20.1200008392334,20.299999237060547,19.139999389648438,19.139999389648438,1990008.0
+2023-10-09,19.31999969482422,19.639999389648438,19.040000915527344,19.299999237060547,1000655.0
+2023-10-10,19.3799991607666,19.520000457763672,18.600000381469727,18.639999389648438,1475656.0
+2023-10-11,18.6200008392334,19.260000228881836,18.5,18.540000915527344,1322490.0
+2023-10-12,18.700000762939453,18.799999237060547,18.15999984741211,18.700000762939453,1503389.0
+2023-10-15,18.899999618530273,19.139999389648438,18.65999984741211,18.719999313354492,949698.0
+2023-10-16,18.700000762939453,19.5,18.65999984741211,19.420000076293945,1476431.0
+2023-10-17,19.5,19.780000686645508,19.079999923706055,19.079999923706055,1206260.0
+2023-10-18,19.020000457763672,19.479999542236328,18.760000228881836,19.34000015258789,1668390.0
+2023-10-19,19.31999969482422,19.440000534057617,18.780000686645508,18.860000610351562,899019.0
+2023-10-22,18.799999237060547,19.020000457763672,18.639999389648438,18.700000762939453,564932.0
+2023-10-23,18.700000762939453,19.3799991607666,18.6200008392334,18.860000610351562,1687388.0
+2023-10-24,18.799999237060547,18.940000534057617,18.280000686645508,18.420000076293945,1182573.0
+2023-10-25,18.84000015258789,18.899999618530273,18.459999084472656,18.719999313354492,616337.0
+2023-10-26,18.799999237060547,19.479999542236328,18.600000381469727,19.139999389648438,1684721.0
+2023-10-29,19.1200008392334,19.420000076293945,18.979999542236328,19.34000015258789,790439.0
+2023-10-30,19.420000076293945,19.8799991607666,19.299999237060547,19.31999969482422,1378754.0
+2023-10-31,19.360000610351562,19.6200008392334,19.239999771118164,19.399999618530273,991975.0
+2023-11-01,19.739999771118164,20.459999084472656,19.459999084472656,20.15999984741211,2322621.0
+2023-11-02,20.219999313354492,21.0,20.200000762939453,20.8799991607666,2848861.0
+2023-11-05,21.0,21.299999237060547,20.700000762939453,20.920000076293945,2409454.0
+2023-11-06,21.1200008392334,21.139999389648438,20.34000015258789,20.5,1209919.0
+2023-11-07,20.520000457763672,20.81999969482422,20.299999237060547,20.479999542236328,773754.0
+2023-11-08,20.5,21.639999389648438,20.280000686645508,21.399999618530273,2812706.0
+2023-11-09,21.5,21.520000457763672,20.639999389648438,20.719999313354492,1624609.0
+2023-11-12,18.65999984741211,18.65999984741211,18.65999984741211,18.65999984741211,309183.0
+2023-11-13,17.020000457763672,17.959999084472656,16.799999237060547,17.700000762939453,11623273.0
+2023-11-14,17.799999237060547,17.940000534057617,17.34000015258789,17.34000015258789,2383215.0
+2023-11-15,17.360000610351562,18.059999465942383,17.200000762939453,17.579999923706055,2950878.0
+2023-11-16,17.760000228881836,17.8799991607666,17.399999618530273,17.520000457763672,793339.0
+2023-11-19,17.719999313354492,17.719999313354492,17.479999542236328,17.479999542236328,918999.0
+2023-11-20,17.440000534057617,17.700000762939453,17.079999923706055,17.079999923706055,1193724.0
+2023-11-21,17.239999771118164,17.239999771118164,16.899999618530273,16.940000534057617,790780.0
+2023-11-22,16.959999084472656,17.079999923706055,16.6200008392334,16.6200008392334,996165.0
+2023-11-23,16.959999084472656,17.079999923706055,16.6200008392334,16.6200008392334,996165.0
+2023-11-26,16.799999237060547,16.84000015258789,16.459999084472656,16.760000228881836,732148.0
+2023-11-27,16.860000610351562,17.020000457763672,16.600000381469727,16.700000762939453,1257434.0
+2023-11-28,16.6200008392334,16.760000228881836,16.5,16.540000915527344,937124.0
+2023-11-29,16.579999923706055,16.68000030517578,16.399999618530273,16.399999618530273,632808.0
+2023-11-30,16.360000610351562,16.5,16.239999771118164,16.260000228881836,732650.0
+2023-12-03,16.459999084472656,17.34000015258789,16.440000534057617,17.239999771118164,2221094.0
+2023-12-04,17.18000030517578,17.34000015258789,16.799999237060547,16.799999237060547,1433429.0
+2023-12-05,17.040000915527344,17.040000915527344,16.68000030517578,16.719999313354492,655647.0
+2023-12-06,16.68000030517578,17.020000457763672,16.65999984741211,16.959999084472656,1079628.0
+2023-12-07,17.139999389648438,17.3799991607666,16.940000534057617,16.959999084472656,1603724.0
+2023-12-10,17.0,17.100000381469727,16.760000228881836,16.959999084472656,755993.0
+2023-12-11,16.959999084472656,16.979999542236328,16.719999313354492,16.719999313354492,632229.0
+2023-12-12,16.719999313354492,16.780000686645508,16.520000457763672,16.65999984741211,357347.0
+2023-12-13,16.65999984741211,16.700000762939453,16.459999084472656,16.459999084472656,417245.0
+2023-12-14,16.5,17.0,16.420000076293945,16.81999969482422,1120318.0
+2023-12-17,16.81999969482422,17.059999465942383,16.700000762939453,16.760000228881836,654611.0
+2023-12-18,16.760000228881836,16.8799991607666,16.639999389648438,16.700000762939453,502478.0
+2023-12-19,16.700000762939453,16.780000686645508,16.639999389648438,16.719999313354492,212470.0
+2023-12-20,16.639999389648438,16.940000534057617,16.639999389648438,16.68000030517578,299110.0
+2023-12-21,16.68000030517578,17.31999969482422,16.5,17.0,2177001.0
+2023-12-24,17.280000686645508,17.860000610351562,17.1200008392334,17.760000228881836,2217118.0
+2023-12-25,17.739999771118164,18.059999465942383,17.540000915527344,17.8799991607666,1358562.0
+2023-12-26,17.899999618530273,18.040000915527344,17.5,17.559999465942383,1000504.0
+2023-12-27,17.559999465942383,17.739999771118164,17.299999237060547,17.579999923706055,815721.0
+2023-12-28,17.579999923706055,17.84000015258789,17.579999923706055,17.600000381469727,646865.0
+2023-12-31,17.600000381469727,17.65999984741211,17.459999084472656,17.6200008392334,714858.0
+2024-01-01,17.65999984741211,17.68000030517578,17.459999084472656,17.6200008392334,643043.0
+2024-01-02,17.579999923706055,17.940000534057617,17.5,17.719999313354492,1296531.0
+2024-01-03,17.799999237060547,17.799999237060547,17.299999237060547,17.299999237060547,1015664.0
+2024-01-04,17.299999237060547,17.579999923706055,17.18000030517578,17.440000534057617,716854.0
+2024-01-07,17.520000457763672,17.6200008392334,17.3799991607666,17.440000534057617,704376.0
+2024-01-08,17.459999084472656,17.780000686645508,17.399999618530273,17.600000381469727,1041805.0
+2024-01-09,17.6200008392334,18.440000534057617,17.520000457763672,18.200000762939453,3526809.0
+2024-01-10,18.399999618530273,18.399999618530273,17.940000534057617,17.959999084472656,1370938.0
+2024-01-11,17.959999084472656,18.100000381469727,17.65999984741211,17.68000030517578,812972.0
+2024-01-14,17.65999984741211,17.65999984741211,17.299999237060547,17.299999237060547,547815.0
+2024-01-15,17.299999237060547,17.459999084472656,17.239999771118164,17.399999618530273,406588.0
+2024-01-16,17.399999618530273,17.600000381469727,17.360000610351562,17.440000534057617,321876.0
+2024-01-17,17.440000534057617,17.520000457763672,16.81999969482422,16.81999969482422,661896.0
+2024-01-18,16.84000015258789,17.399999618530273,16.479999542236328,17.360000610351562,1454111.0
+2024-01-21,17.360000610351562,17.5,17.1200008392334,17.139999389648438,335962.0
+2024-01-22,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,0.0
+2024-01-23,17.299999237060547,17.31999969482422,17.0,17.020000457763672,394327.0
+2024-01-24,17.040000915527344,17.31999969482422,17.020000457763672,17.200000762939453,491245.0
+2024-01-25,17.18000030517578,17.760000228881836,17.18000030517578,17.639999389648438,1065135.0
+2024-01-28,17.65999984741211,17.760000228881836,17.239999771118164,17.280000686645508,867420.0
+2024-01-29,17.299999237060547,17.399999618530273,17.059999465942383,17.079999923706055,609539.0
+2024-01-30,17.079999923706055,17.219999313354492,16.81999969482422,16.8799991607666,578636.0
+2024-01-31,16.899999618530273,17.079999923706055,16.739999771118164,16.920000076293945,392282.0
+2024-02-01,16.760000228881836,16.920000076293945,16.559999465942383,16.799999237060547,385978.0
+2024-02-04,16.84000015258789,17.15999984741211,16.799999237060547,17.0,392654.0
+2024-02-05,17.0,17.219999313354492,17.0,17.100000381469727,472439.0
+2024-02-06,17.100000381469727,17.100000381469727,16.84000015258789,16.959999084472656,348897.0
+2024-02-07,16.899999618530273,17.059999465942383,16.799999237060547,16.979999542236328,254341.0
+2024-02-08,16.899999618530273,17.059999465942383,16.799999237060547,16.979999542236328,254341.0
+2024-02-11,16.940000534057617,17.100000381469727,16.899999618530273,17.079999923706055,370296.0
+2024-02-12,17.100000381469727,17.3799991607666,16.959999084472656,17.3799991607666,808539.0
+2024-02-13,17.420000076293945,17.459999084472656,17.200000762939453,17.239999771118164,484016.0
+2024-02-14,17.200000762939453,17.260000228881836,17.020000457763672,17.100000381469727,470071.0
+2024-02-15,17.079999923706055,17.479999542236328,17.040000915527344,17.34000015258789,677502.0
+2024-02-18,17.34000015258789,17.639999389648438,17.299999237060547,17.579999923706055,836451.0
+2024-02-19,17.579999923706055,18.31999969482422,17.459999084472656,18.219999313354492,2742369.0
+2024-02-20,18.420000076293945,18.940000534057617,17.719999313354492,17.799999237060547,3382121.0
+2024-02-21,17.5,17.920000076293945,17.5,17.559999465942383,1204854.0
+2024-02-25,17.360000610351562,18.200000762939453,17.360000610351562,17.700000762939453,1071480.0
+2024-02-26,18.0,18.0,17.100000381469727,17.100000381469727,1141785.0
+2024-02-27,17.1200008392334,17.6200008392334,16.979999542236328,17.540000915527344,787702.0
+2024-02-28,17.559999465942383,17.700000762939453,17.360000610351562,17.559999465942383,557457.0
+2024-02-29,17.5,18.200000762939453,17.5,17.940000534057617,1353224.0
+2024-03-03,18.079999923706055,18.260000228881836,17.5,17.5,946758.0
+2024-03-04,17.81999969482422,17.81999969482422,17.299999237060547,17.399999618530273,780763.0
+2024-03-05,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,0.0
+2024-03-06,17.440000534057617,17.899999618530273,17.399999618530273,17.559999465942383,1049070.0
+2024-03-07,17.739999771118164,18.34000015258789,17.520000457763672,18.079999923706055,2857887.0
+2024-03-10,18.139999389648438,18.860000610351562,18.139999389648438,18.360000610351562,2778859.0
+2024-03-11,18.700000762939453,18.899999618530273,18.459999084472656,18.600000381469727,1235842.0
+2024-03-12,18.520000457763672,18.799999237060547,18.299999237060547,18.459999084472656,635351.0
+2024-03-13,18.459999084472656,18.540000915527344,18.200000762939453,18.219999313354492,768251.0
+2024-03-14,18.200000762939453,18.540000915527344,18.040000915527344,18.18000030517578,1262998.0
+2024-03-17,18.18000030517578,18.360000610351562,18.059999465942383,18.219999313354492,796628.0
+2024-03-18,18.219999313354492,18.299999237060547,17.940000534057617,18.219999313354492,616026.0
+2024-03-19,18.299999237060547,18.299999237060547,17.780000686645508,17.84000015258789,761928.0
+2024-03-20,17.860000610351562,18.260000228881836,17.84000015258789,17.979999542236328,707218.0
+2024-03-21,17.979999542236328,18.1200008392334,17.559999465942383,17.600000381469727,677978.0
+2024-03-24,17.65999984741211,17.760000228881836,17.5,17.579999923706055,285756.0
+2024-03-25,17.579999923706055,17.65999984741211,17.34000015258789,17.5,290831.0
+2024-03-26,17.5,17.559999465942383,17.059999465942383,17.100000381469727,650971.0
+2024-03-27,17.100000381469727,17.200000762939453,16.899999618530273,17.079999923706055,348354.0
+2024-03-28,17.15999984741211,17.15999984741211,16.540000915527344,16.84000015258789,632270.0
+2024-03-31,17.100000381469727,17.100000381469727,16.299999237060547,16.459999084472656,427595.0
+2024-04-01,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,154389.0
+2024-04-02,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,445180.0
+2024-04-03,12.520000457763672,13.15999984741211,12.079999923706055,12.220000267028809,5197374.0
+2024-04-04,12.239999771118164,12.640000343322754,12.039999961853027,12.100000381469727,1918957.0
+2024-04-14,,,,,
+2024-04-15,12.100000381469727,12.680000305175781,12.039999961853027,12.479999542236328,1343778.0
+2024-04-16,12.520000457763672,12.520000457763672,11.920000076293945,12.020000457763672,1131179.0
+2024-04-17,12.0,12.0600004196167,11.300000190734863,11.399999618530273,1207979.0
+2024-04-18,11.399999618530273,12.100000381469727,11.399999618530273,11.760000228881836,1264780.0
+2024-04-21,11.960000038146973,11.960000038146973,11.460000038146973,11.539999961853027,678588.0
+2024-04-22,11.539999961853027,11.739999771118164,11.300000190734863,11.399999618530273,770959.0
+2024-04-23,11.4399995803833,11.4399995803833,10.84000015258789,10.9399995803833,1267728.0
+2024-04-24,11.119999885559082,11.119999885559082,10.579999923706055,10.640000343322754,1096633.0
+2024-04-25,10.619999885559082,11.699999809265137,10.619999885559082,11.319999694824219,3045690.0
+2024-04-28,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0.0
+2024-04-29,11.460000038146973,11.5,11.140000343322754,11.279999732971191,435200.0
+2024-04-30,11.300000190734863,11.520000457763672,11.199999809265137,11.5,449710.0
+2024-05-01,11.5,11.720000267028809,11.399999618530273,11.619999885559082,430285.0
+2024-05-02,11.699999809265137,11.699999809265137,11.420000076293945,11.479999542236328,149897.0
+2024-05-05,11.479999542236328,11.539999961853027,11.180000305175781,11.420000076293945,149426.0
+2024-05-06,11.420000076293945,11.420000076293945,11.239999771118164,11.300000190734863,215883.0
+2024-05-07,11.300000190734863,11.380000114440918,11.100000381469727,11.140000343322754,302946.0
+2024-05-08,11.15999984741211,11.239999771118164,10.899999618530273,11.0,395532.0
+2024-05-09,11.0,11.15999984741211,10.84000015258789,10.960000038146973,428232.0
+2024-05-12,10.960000038146973,11.0,10.760000228881836,10.899999618530273,179821.0
+2024-05-13,10.920000076293945,11.100000381469727,10.699999809265137,10.720000267028809,330030.0
+2024-05-14,10.800000190734863,10.819999694824219,10.220000267028809,10.34000015258789,366379.0
+2024-05-15,10.260000228881836,10.479999542236328,10.239999771118164,10.4399995803833,186261.0
+2024-05-16,10.5,10.680000305175781,10.380000114440918,10.399999618530273,256681.0
+2024-05-19,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0
+2024-05-20,10.119999885559082,10.399999618530273,10.0,10.0600004196167,1124304.0
+2024-05-21,10.100000381469727,10.15999984741211,9.800000190734863,9.800000190734863,646017.0
+2024-05-22,9.800000190734863,9.920000076293945,9.65999984741211,9.699999809265137,506273.0
+2024-05-23,9.65999984741211,9.770000457763672,9.619999885559082,9.75,250221.0
+2024-05-26,9.75,9.829999923706055,9.6899995803833,9.6899995803833,185160.0
+2024-05-27,9.680000305175781,9.770000457763672,9.600000381469727,9.600000381469727,388604.0
+2024-05-28,9.600000381469727,9.630000114440918,9.100000381469727,9.210000038146973,673687.0
+2024-05-29,9.239999771118164,9.279999732971191,9.100000381469727,9.119999885559082,404272.0
+2024-05-30,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0
+2024-06-02,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0
+2024-06-03,8.640000343322754,8.760000228881836,8.539999961853027,8.670000076293945,607283.0
+2024-06-04,8.670000076293945,8.779999732971191,8.479999542236328,8.489999771118164,405391.0
+2024-06-05,8.5,8.529999732971191,8.039999961853027,8.039999961853027,878438.0
+2024-06-06,8.039999961853027,8.350000381469727,7.860000133514404,8.0600004196167,962579.0
+2024-06-09,8.149999618530273,8.220000267028809,8.050000190734863,8.069999694824219,442712.0
+2024-06-10,8.109999656677246,8.229999542236328,8.09000015258789,8.130000114440918,388966.0
+2024-06-11,8.130000114440918,8.9399995803833,8.130000114440918,8.890000343322754,2024875.0
+2024-06-12,8.899999618530273,8.899999618530273,8.460000038146973,8.529999732971191,539034.0
+2024-06-13,8.489999771118164,8.5,8.220000267028809,8.34000015258789,398332.0
+2024-06-23,8.34000015258789,9.100000381469727,8.239999771118164,8.850000381469727,820786.0
+2024-06-24,8.899999618530273,8.899999618530273,8.300000190734863,8.319999694824219,765144.0
+2024-06-25,8.380000114440918,8.449999809265137,8.180000305175781,8.199999809265137,516931.0
+2024-06-26,8.220000267028809,8.329999923706055,8.199999809265137,8.210000038146973,325069.0
+2024-06-27,8.229999542236328,8.289999961853027,8.109999656677246,8.130000114440918,364894.0
+2024-06-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2024-07-01,8.270000457763672,8.270000457763672,8.079999923706055,8.100000381469727,379802.0
+2024-07-02,8.119999885559082,8.15999984741211,8.029999732971191,8.039999961853027,253633.0
+2024-07-03,8.0600004196167,8.09000015258789,7.940000057220459,7.96999979019165,303243.0
+2024-07-04,7.96999979019165,8.289999961853027,7.889999866485596,8.119999885559082,633970.0
+2024-07-07,8.180000305175781,8.1899995803833,8.069999694824219,8.079999923706055,157754.0
+2024-07-08,8.079999923706055,8.119999885559082,7.940000057220459,7.949999809265137,247867.0
+2024-07-09,7.949999809265137,8.050000190734863,7.949999809265137,8.020000457763672,237840.0
+2024-07-10,8.0,8.079999923706055,7.96999979019165,8.0,208730.0
+2024-07-11,8.079999923706055,8.3100004196167,8.010000228881836,8.020000457763672,829804.0
+2024-07-14,8.029999732971191,8.079999923706055,8.010000228881836,8.050000190734863,234749.0
+2024-07-15,8.100000381469727,8.109999656677246,8.020000457763672,8.020000457763672,198508.0
+2024-07-16,8.029999732971191,8.069999694824219,7.980000019073486,8.010000228881836,199595.0
+2024-07-17,8.010000228881836,8.239999771118164,8.0,8.119999885559082,807760.0
+2024-07-18,8.140000343322754,8.229999542236328,8.119999885559082,8.149999618530273,350539.0
+2024-07-21,8.15999984741211,8.15999984741211,8.010000228881836,8.039999961853027,324519.0
+2024-07-22,8.100000381469727,8.140000343322754,8.050000190734863,8.100000381469727,324690.0
+2024-07-23,8.130000114440918,8.130000114440918,8.020000457763672,8.029999732971191,266504.0
+2024-07-24,8.010000228881836,8.029999732971191,7.909999847412109,7.949999809265137,650501.0
+2024-07-25,7.960000038146973,7.960000038146973,7.760000228881836,7.789999961853027,656918.0
+2024-07-28,7.840000152587891,7.869999885559082,7.78000020980835,7.809999942779541,226044.0
+2024-07-29,7.849999904632568,8.199999809265137,7.800000190734863,7.960000038146973,1130740.0
+2024-07-30,8.0,8.010000228881836,7.840000152587891,7.929999828338623,253392.0
+2024-07-31,7.929999828338623,7.960000038146973,7.769999980926514,7.789999961853027,361363.0
+2024-08-01,7.78000020980835,8.25,7.699999809265137,8.25,817225.0
+2024-08-04,8.0,8.1899995803833,7.789999961853027,7.920000076293945,538685.0
+2024-08-05,7.800000190734863,7.849999904632568,7.5,7.630000114440918,548689.0
+2024-08-06,7.650000095367432,8.149999618530273,7.650000095367432,8.149999618530273,648680.0
+2024-08-07,8.149999618530273,8.460000038146973,8.0,8.010000228881836,886773.0
+2024-08-08,8.09000015258789,8.539999961853027,7.960000038146973,7.980000019073486,1432837.0
+2024-08-11,8.470000267028809,8.770000457763672,8.399999618530273,8.770000457763672,1523509.0
+2024-08-12,8.989999771118164,9.640000343322754,8.899999618530273,9.050000190734863,6570198.0
+2024-08-13,9.079999923706055,9.449999809265137,8.75,9.069999694824219,3273159.0
+2024-08-14,9.130000114440918,9.489999771118164,9.0,9.479999542236328,2529035.0
+2024-08-15,9.479999542236328,10.420000076293945,9.300000190734863,10.420000076293945,7848925.0
+2024-08-18,10.579999923706055,11.319999694824219,10.319999694824219,10.979999542236328,8934155.0
+2024-08-19,11.460000038146973,11.520000457763672,11.039999961853027,11.199999809265137,5647519.0
+2024-08-20,11.100000381469727,11.180000305175781,10.5,10.5600004196167,3537825.0
+2024-08-21,10.5600004196167,10.800000190734863,10.15999984741211,10.199999809265137,3192855.0
+2024-08-22,10.15999984741211,10.779999732971191,10.15999984741211,10.180000305175781,3858142.0
+2024-08-25,10.239999771118164,10.359999656677246,9.9399995803833,10.039999961853027,2115695.0
+2024-08-26,10.079999923706055,10.100000381469727,9.960000038146973,10.039999961853027,1157804.0
+2024-08-27,10.0,10.420000076293945,10.0,10.039999961853027,2526335.0
+2024-08-28,10.0600004196167,10.15999984741211,9.949999809265137,9.949999809265137,1035296.0
+2024-08-29,10.039999961853027,10.4399995803833,9.880000114440918,10.15999984741211,2627345.0
+2024-09-01,10.279999732971191,10.380000114440918,10.100000381469727,10.15999984741211,1113514.0
+2024-09-02,10.140000343322754,10.300000190734863,10.119999885559082,10.140000343322754,678034.0
+2024-09-03,10.15999984741211,10.460000038146973,10.140000343322754,10.220000267028809,1449561.0
+2024-09-04,10.140000343322754,10.199999809265137,9.970000267028809,10.039999961853027,938467.0
+2024-09-05,10.039999961853027,11.039999961853027,10.039999961853027,11.039999961853027,3746634.0
+2024-09-08,11.760000228881836,11.9399995803833,10.880000114440918,11.420000076293945,7116557.0
+2024-09-09,11.399999618530273,11.5,11.0,11.020000457763672,2539517.0
+2024-09-10,11.039999961853027,11.65999984741211,11.039999961853027,11.140000343322754,2915898.0
+2024-09-11,11.199999809265137,11.460000038146973,10.819999694824219,10.84000015258789,2315996.0
+2024-09-12,10.899999618530273,11.039999961853027,10.5600004196167,10.699999809265137,1303890.0
+2024-09-15,10.720000267028809,10.859999656677246,10.579999923706055,10.640000343322754,775099.0
+2024-09-16,10.640000343322754,11.300000190734863,10.640000343322754,10.979999542236328,2774817.0
+2024-09-17,11.0,11.0,10.739999771118164,10.899999618530273,810230.0
+2024-09-18,10.899999618530273,11.100000381469727,10.800000190734863,11.100000381469727,1130809.0
+2024-09-19,11.140000343322754,11.220000267028809,10.680000305175781,10.979999542236328,3054184.0
+2024-09-22,10.9399995803833,11.020000457763672,10.640000343322754,10.680000305175781,2770646.0
+2024-09-24,10.680000305175781,10.899999618530273,10.5600004196167,10.699999809265137,2430247.0
+2024-09-25,10.699999809265137,10.760000228881836,10.520000457763672,10.600000381469727,1375793.0
+2024-09-26,10.739999771118164,11.199999809265137,10.680000305175781,10.800000190734863,4541416.0
+2024-09-29,10.880000114440918,10.9399995803833,10.640000343322754,10.680000305175781,1916231.0
+2024-09-30,10.699999809265137,10.800000190734863,10.359999656677246,10.520000457763672,1860518.0
+2024-10-01,10.579999923706055,10.600000381469727,10.359999656677246,10.420000076293945,955143.0
+2024-10-02,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0
+2024-10-03,10.199999809265137,10.520000457763672,10.15999984741211,10.239999771118164,1495742.0
+2024-10-06,10.260000228881836,10.34000015258789,9.680000305175781,9.75,1462714.0
+2024-10-07,9.75,10.140000343322754,9.65999984741211,9.869999885559082,1810633.0
+2024-10-08,10.199999809265137,10.84000015258789,9.960000038146973,10.579999923706055,6206702.0
+2024-10-09,10.600000381469727,11.619999885559082,10.4399995803833,11.619999885559082,7050578.0
+2024-10-10,11.899999618530273,12.65999984741211,11.880000114440918,12.220000267028809,8921980.0
+2024-10-13,12.460000038146973,13.4399995803833,12.34000015258789,13.4399995803833,6597025.0
+2024-10-14,13.779999732971191,13.819999694824219,12.779999732971191,12.899999618530273,7874367.0
+2024-10-15,13.0600004196167,14.180000305175781,13.0,13.640000343322754,10971695.0
+2024-10-16,13.680000305175781,14.539999961853027,13.260000228881836,14.15999984741211,5470925.0
+2024-10-17,14.199999809265137,14.34000015258789,13.600000381469727,13.760000228881836,5045982.0
+2024-10-20,13.880000114440918,14.079999923706055,13.619999885559082,13.760000228881836,2477903.0
+2024-10-21,13.819999694824219,14.0,13.479999542236328,13.760000228881836,2298015.0
+2024-10-22,13.800000190734863,13.960000038146973,13.34000015258789,13.5,2328780.0
+2024-10-23,13.359999656677246,13.600000381469727,13.180000305175781,13.300000190734863,1917747.0
+2024-10-24,13.380000114440918,13.399999618530273,12.819999694824219,12.859999656677246,1746076.0
+2024-10-27,12.899999618530273,13.800000190734863,12.880000114440918,13.279999732971191,2893595.0
+2024-10-28,13.399999618530273,13.579999923706055,13.100000381469727,13.359999656677246,1763875.0
+2024-10-29,13.4399995803833,13.4399995803833,12.899999618530273,12.979999542236328,1152588.0
+2024-10-30,13.100000381469727,13.539999961853027,12.979999542236328,13.380000114440918,2516280.0
+2024-10-31,13.260000228881836,13.479999542236328,13.079999923706055,13.079999923706055,1838225.0
+2024-11-03,13.199999809265137,13.260000228881836,12.9399995803833,12.979999542236328,1463463.0
+2024-11-04,12.979999542236328,13.100000381469727,12.739999771118164,12.979999542236328,1047427.0
+2024-11-05,12.979999542236328,12.979999542236328,12.5600004196167,12.5600004196167,1175332.0
+2024-11-06,12.539999961853027,13.260000228881836,12.539999961853027,13.039999961853027,2085686.0
+2024-11-07,13.15999984741211,13.180000305175781,12.640000343322754,12.800000190734863,1168315.0
+2024-11-10,13.180000305175781,13.5,12.800000190734863,12.859999656677246,2546963.0
+2024-11-11,12.859999656677246,12.9399995803833,12.579999923706055,12.680000305175781,916925.0
+2024-11-12,12.520000457763672,12.65999984741211,12.100000381469727,12.119999885559082,1761541.0
+2024-11-13,12.15999984741211,12.5600004196167,11.84000015258789,12.399999618530273,2133894.0
+2024-11-14,12.34000015258789,13.0600004196167,12.300000190734863,12.640000343322754,2769491.0
+2024-11-17,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0
+2024-11-18,13.260000228881836,13.260000228881836,12.739999771118164,13.020000457763672,1610741.0
+2024-11-19,13.079999923706055,14.300000190734863,13.079999923706055,14.100000381469727,7729102.0
+2024-11-20,14.100000381469727,14.34000015258789,13.819999694824219,13.880000114440918,3045985.0
+2024-11-21,13.899999618530273,13.960000038146973,13.600000381469727,13.680000305175781,1344678.0
+2024-11-24,13.680000305175781,14.0,13.619999885559082,13.65999984741211,1088189.0
+2024-11-25,13.65999984741211,13.699999809265137,13.119999885559082,13.239999771118164,1679581.0
+2024-11-26,13.319999694824219,13.34000015258789,12.920000076293945,12.920000076293945,1077251.0
+2024-11-27,12.960000038146973,13.0,12.5,12.800000190734863,1340097.0
+2024-11-28,12.9399995803833,12.9399995803833,12.520000457763672,12.720000267028809,687146.0
+2024-12-01,12.9399995803833,12.9399995803833,12.520000457763672,12.720000267028809,687146.0
+2024-12-02,12.800000190734863,12.800000190734863,12.34000015258789,12.479999542236328,980459.0
+2024-12-03,12.399999618530273,12.5600004196167,12.359999656677246,12.399999618530273,799889.0
+2024-12-04,12.399999618530273,12.520000457763672,12.140000343322754,12.300000190734863,696368.0
+2024-12-05,12.380000114440918,12.460000038146973,12.199999809265137,12.220000267028809,864991.0
+2024-12-08,12.359999656677246,12.800000190734863,12.34000015258789,12.4399995803833,2307715.0
+2024-12-09,12.380000114440918,12.399999618530273,12.0600004196167,12.119999885559082,1561110.0
+2024-12-10,12.619999885559082,12.720000267028809,12.199999809265137,12.239999771118164,1696313.0
+2024-12-11,12.239999771118164,12.300000190734863,12.079999923706055,12.140000343322754,726474.0
+2024-12-12,12.15999984741211,12.199999809265137,12.079999923706055,12.180000305175781,396753.0
+2024-12-15,12.180000305175781,12.460000038146973,12.100000381469727,12.359999656677246,1049611.0
+2024-12-16,12.380000114440918,12.760000228881836,12.300000190734863,12.619999885559082,2203761.0
+2024-12-17,12.699999809265137,12.699999809265137,12.239999771118164,12.460000038146973,815155.0
+2024-12-18,12.5,12.5,12.199999809265137,12.279999732971191,769537.0
+2024-12-19,12.199999809265137,12.260000228881836,12.100000381469727,12.180000305175781,546932.0
+2024-12-22,12.239999771118164,12.420000076293945,12.020000457763672,12.039999961853027,507616.0
+2024-12-23,12.039999961853027,12.039999961853027,11.779999732971191,11.979999542236328,1129105.0
+2024-12-24,11.979999542236328,12.079999923706055,11.819999694824219,11.9399995803833,322084.0
+2024-12-25,11.899999618530273,12.0,11.800000190734863,11.979999542236328,272198.0
+2024-12-26,12.0,12.079999923706055,11.880000114440918,11.960000038146973,284744.0
+2024-12-29,11.960000038146973,12.380000114440918,11.899999618530273,12.220000267028809,1906188.0
+2024-12-30,12.15999984741211,12.899999618530273,12.0,12.84000015258789,2389263.0
+2024-12-31,12.899999618530273,13.760000228881836,12.899999618530273,13.220000267028809,5001583.0
+2025-01-01,13.260000228881836,13.979999542236328,13.039999961853027,13.819999694824219,2164454.0
+2025-01-02,13.979999542236328,15.039999961853027,13.779999732971191,14.4399995803833,5833975.0
+2025-01-05,15.0,15.0,14.279999732971191,14.399999618530273,2412955.0
+2025-01-06,14.399999618530273,14.619999885559082,14.220000267028809,14.359999656677246,1330388.0
+2025-01-07,14.239999771118164,14.359999656677246,13.800000190734863,13.899999618530273,1927729.0
+2025-01-08,13.859999656677246,14.199999809265137,13.800000190734863,13.84000015258789,1224285.0
+2025-01-09,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0
+2025-01-12,14.699999809265137,15.9399995803833,14.359999656677246,15.460000038146973,5430173.0
+2025-01-13,15.460000038146973,15.460000038146973,14.300000190734863,14.600000381469727,4348176.0
+2025-01-14,14.619999885559082,15.859999656677246,14.520000457763672,15.779999732971191,5913924.0
+2025-01-15,15.800000190734863,15.979999542236328,15.399999618530273,15.5,2678476.0
+2025-01-16,15.600000381469727,16.15999984741211,15.220000267028809,15.859999656677246,3458167.0
+2025-01-19,15.979999542236328,16.0,15.65999984741211,15.720000267028809,1733166.0
+2025-01-20,15.720000267028809,15.739999771118164,15.319999694824219,15.5,1542969.0
+2025-01-21,15.600000381469727,16.079999923706055,15.380000114440918,15.699999809265137,2579986.0
+2025-01-22,15.699999809265137,15.800000190734863,15.380000114440918,15.479999542236328,1537377.0
+2025-01-23,15.479999542236328,15.539999961853027,15.319999694824219,15.420000076293945,897614.0
+2025-01-26,15.5,15.619999885559082,15.399999618530273,15.4399995803833,711326.0
+2025-01-27,15.579999923706055,15.680000305175781,15.180000305175781,15.399999618530273,1494021.0
+2025-01-28,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2025-01-29,15.399999618530273,15.399999618530273,15.399999618530273,15.399999618530273,0.0
+2025-01-30,15.239999771118164,15.34000015258789,15.199999809265137,15.34000015258789,604275.0
+2025-02-02,15.34000015258789,15.680000305175781,15.199999809265137,15.359999656677246,1250028.0
+2025-02-03,15.279999732971191,15.460000038146973,15.220000267028809,15.319999694824219,747775.0
+2025-02-04,15.319999694824219,15.4399995803833,15.260000228881836,15.300000190734863,378768.0
+2025-02-05,15.260000228881836,15.819999694824219,15.039999961853027,15.0600004196167,2459084.0
+2025-02-06,15.0600004196167,15.180000305175781,14.819999694824219,14.9399995803833,1256506.0
+2025-02-09,14.9399995803833,15.020000457763672,14.760000228881836,14.819999694824219,568599.0
+2025-02-10,14.859999656677246,15.15999984741211,14.819999694824219,14.880000114440918,802947.0
+2025-02-11,14.920000076293945,15.859999656677246,14.819999694824219,15.680000305175781,3080181.0
+2025-02-12,15.819999694824219,16.760000228881836,15.699999809265137,16.540000915527344,5621040.0
+2025-02-13,16.579999923706055,16.700000762939453,16.100000381469727,16.34000015258789,2124289.0
+2025-02-16,16.399999618530273,16.5,16.139999389648438,16.219999313354492,843932.0
+2025-02-17,16.260000228881836,16.260000228881836,15.979999542236328,16.1200008392334,591719.0
+2025-02-18,16.1200008392334,16.260000228881836,15.399999618530273,15.600000381469727,1032437.0
+2025-02-19,15.600000381469727,15.600000381469727,15.600000381469727,15.600000381469727,0.0
+2025-02-20,15.260000228881836,15.420000076293945,15.020000457763672,15.119999885559082,444559.0
+2025-02-24,15.020000457763672,15.199999809265137,14.760000228881836,14.920000076293945,427060.0
+2025-02-25,14.920000076293945,15.100000381469727,14.760000228881836,14.899999618530273,450208.0
+2025-02-26,15.0,15.479999542236328,14.859999656677246,14.859999656677246,732392.0
+2025-02-27,14.84000015258789,15.0,14.699999809265137,14.739999771118164,399668.0
+2025-03-02,14.739999771118164,14.899999618530273,13.739999771118164,13.739999771118164,941480.0
+2025-03-03,13.739999771118164,13.9399995803833,13.0,13.4399995803833,976891.0
+2025-03-04,13.399999618530273,13.399999618530273,12.739999771118164,13.020000457763672,1106959.0
+2025-03-05,12.920000076293945,13.0600004196167,12.4399995803833,12.640000343322754,782225.0
+2025-03-06,12.5,12.65999984741211,12.100000381469727,12.319999694824219,839411.0
+2025-03-09,12.380000114440918,12.600000381469727,12.079999923706055,12.359999656677246,420190.0
+2025-03-10,12.380000114440918,12.380000114440918,11.899999618530273,12.039999961853027,453457.0
+2025-03-11,11.819999694824219,12.15999984741211,11.479999542236328,12.079999923706055,665759.0
+2025-03-12,12.119999885559082,13.020000457763672,12.079999923706055,12.819999694824219,1090946.0
+2025-03-13,12.899999618530273,13.100000381469727,12.5600004196167,12.819999694824219,980829.0
+2025-03-16,12.819999694824219,13.380000114440918,12.720000267028809,13.119999885559082,651602.0
+2025-03-17,13.119999885559082,13.5,12.65999984741211,12.760000228881836,831379.0
+2025-03-18,12.819999694824219,12.880000114440918,11.819999694824219,11.84000015258789,2784548.0
+2025-03-19,12.180000305175781,12.180000305175781,11.15999984741211,11.619999885559082,1233089.0
+2025-03-20,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0.0
+2025-03-23,11.680000305175781,11.680000305175781,11.319999694824219,11.319999694824219,391091.0
+2025-03-24,11.479999542236328,11.479999542236328,11.140000343322754,11.380000114440918,413880.0
+2025-03-25,11.479999542236328,11.5,11.100000381469727,11.119999885559082,486579.0
+2025-03-26,11.180000305175781,11.800000190734863,11.180000305175781,11.65999984741211,897765.0
+2025-03-27,11.800000190734863,12.479999542236328,11.600000381469727,12.15999984741211,1673928.0
+2025-04-03,12.15999984741211,12.640000343322754,12.020000457763672,12.4399995803833,924083.0
+2025-04-06,11.199999809265137,11.65999984741211,11.199999809265137,11.199999809265137,929870.0
+2025-04-07,10.199999809265137,11.239999771118164,10.079999923706055,11.020000457763672,1785298.0
+2025-04-08,11.199999809265137,11.779999732971191,11.199999809265137,11.699999809265137,1040435.0
+2025-04-09,11.65999984741211,11.84000015258789,11.0,11.039999961853027,1453307.0
+2025-04-10,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0
+2025-04-13,11.600000381469727,11.979999542236328,11.600000381469727,11.880000114440918,867295.0
+2025-04-14,11.899999618530273,12.199999809265137,11.779999732971191,12.15999984741211,720440.0
+2025-04-15,12.239999771118164,12.539999961853027,12.15999984741211,12.380000114440918,896860.0
+2025-04-16,12.220000267028809,12.699999809265137,12.220000267028809,12.520000457763672,966213.0
+2025-04-17,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2025-04-20,12.020000457763672,12.399999618530273,12.020000457763672,12.140000343322754,317855.0
+2025-04-21,12.140000343322754,12.220000267028809,12.100000381469727,12.15999984741211,313323.0
+2025-04-22,12.119999885559082,12.5,11.9399995803833,12.279999732971191,501811.0
+2025-04-23,12.479999542236328,12.859999656677246,12.260000228881836,12.699999809265137,1489557.0
+2025-04-24,12.800000190734863,13.0,12.600000381469727,12.960000038146973,1281864.0
+2025-04-27,13.039999961853027,13.600000381469727,13.0,13.399999618530273,1657121.0
+2025-04-28,13.680000305175781,13.699999809265137,13.15999984741211,13.199999809265137,1209368.0
+2025-04-29,13.279999732971191,13.600000381469727,13.260000228881836,13.380000114440918,1061676.0
+2025-04-30,13.380000114440918,14.0,13.199999809265137,13.779999732971191,1535319.0
+2025-05-01,13.779999732971191,13.800000190734863,13.180000305175781,13.359999656677246,1101147.0
+2025-05-04,13.34000015258789,13.399999618530273,12.899999618530273,12.899999618530273,535964.0
+2025-05-05,12.880000114440918,14.180000305175781,12.760000228881836,14.180000305175781,1587549.0
+2025-05-06,14.600000381469727,15.579999923706055,14.4399995803833,15.579999923706055,5273107.0
+2025-05-07,15.720000267028809,16.5,15.0,15.4399995803833,5257661.0
+2025-05-08,15.479999542236328,16.639999389648438,15.460000038146973,16.0,7685329.0
+2025-05-11,16.059999465942383,16.299999237060547,14.819999694824219,14.9399995803833,2495734.0
+2025-05-12,15.380000114440918,16.420000076293945,15.199999809265137,15.520000457763672,6523438.0
+2025-05-13,15.640000343322754,16.299999237060547,15.460000038146973,15.9399995803833,3595054.0
+2025-05-14,16.100000381469727,17.520000457763672,16.020000457763672,17.3799991607666,5878844.0
+2025-05-15,17.5,17.65999984741211,16.920000076293945,17.18000030517578,4334713.0
+2025-05-18,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0
+2025-05-19,16.84000015258789,17.739999771118164,16.639999389648438,17.540000915527344,3392823.0
+2025-05-20,17.719999313354492,17.780000686645508,17.200000762939453,17.260000228881836,1847392.0
+2025-05-21,17.360000610351562,17.65999984741211,17.040000915527344,17.31999969482422,2175445.0
+2025-05-22,17.360000610351562,17.5,16.719999313354492,16.719999313354492,1412625.0
+2025-05-25,16.899999618530273,17.280000686645508,16.5,16.739999771118164,1576254.0
+2025-05-26,16.899999618530273,17.079999923706055,16.200000762939453,16.200000762939453,1960329.0
+2025-05-27,16.280000686645508,16.34000015258789,15.5,15.600000381469727,1567732.0
+2025-05-28,15.65999984741211,17.079999923706055,15.65999984741211,16.5,4766091.0
+2025-05-29,16.799999237060547,16.84000015258789,16.15999984741211,16.219999313354492,1498451.0
+2025-06-01,16.299999237060547,16.579999923706055,15.819999694824219,16.31999969482422,1329898.0
+2025-06-02,16.540000915527344,16.600000381469727,16.219999313354492,16.399999618530273,1010097.0
+2025-06-03,16.579999923706055,17.760000228881836,16.579999923706055,17.5,3963755.0
+2025-06-04,17.639999389648438,18.440000534057617,17.540000915527344,17.920000076293945,4897691.0
+2025-06-11,18.200000762939453,19.700000762939453,18.1200008392334,19.700000762939453,5690167.0
+2025-06-12,20.100000381469727,20.399999618530273,19.579999923706055,19.84000015258789,7761080.0
+2025-06-15,18.0,19.700000762939453,18.0,19.059999465942383,3680576.0
+2025-06-16,19.5,20.799999237060547,19.459999084472656,20.31999969482422,4761152.0
+2025-06-17,20.360000610351562,20.65999984741211,19.5,19.5,3006180.0
+2025-06-18,19.280000686645508,19.8799991607666,18.600000381469727,19.020000457763672,2327057.0
+2025-06-19,19.3799991607666,19.5,18.31999969482422,18.520000457763672,2121016.0
+2025-06-22,18.639999389648438,19.799999237060547,18.34000015258789,18.600000381469727,2334659.0
+2025-06-23,19.0,19.280000686645508,18.459999084472656,18.799999237060547,1830683.0
+2025-06-24,19.6200008392334,19.68000030517578,18.899999618530273,19.18000030517578,3217619.0
+2025-06-25,19.299999237060547,19.65999984741211,18.940000534057617,19.360000610351562,2609309.0
+2025-06-26,19.3799991607666,20.479999542236328,19.260000228881836,20.360000610351562,4614888.0
+2025-06-29,21.0,22.389999389648438,20.579999923706055,22.389999389648438,4037192.0
+2025-06-30,23.889999389648438,24.6200008392334,23.549999237060547,24.6200008392334,6975603.0
+2025-07-01,25.65999984741211,27.079999923706055,25.0,26.579999923706055,10805461.0
+2025-07-02,26.899999618530273,27.959999084472656,26.3799991607666,26.399999618530273,6964425.0
+2025-07-03,27.100000381469727,29.040000915527344,26.81999969482422,29.0,10545559.0
+2025-07-06,31.0,31.0,27.399999618530273,29.81999969482422,12380441.0
+2025-07-07,29.139999389648438,30.0,28.700000762939453,29.219999313354492,7390227.0
+2025-07-08,29.31999969482422,29.600000381469727,28.0,28.079999923706055,4351586.0
+2025-07-09,27.899999618530273,30.100000381469727,27.520000457763672,29.65999984741211,7727214.0
+2025-07-10,29.860000610351562,31.6200008392334,29.6200008392334,31.3799991607666,6638506.0
+2025-07-13,32.20000076293945,33.20000076293945,31.719999313354492,33.20000076293945,6514414.0
+2025-07-14,33.47999954223633,34.439998626708984,32.5,34.400001525878906,6077796.0
+2025-07-15,34.5,34.7599983215332,33.29999923706055,33.400001525878906,4003229.0
+2025-07-16,33.29999923706055,34.619998931884766,33.279998779296875,33.400001525878906,3192458.0
+2025-07-17,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2025-07-20,34.0,35.380001068115234,29.700000762939453,29.700000762939453,9922705.0
+2025-07-21,26.760000228881836,31.940000534057617,26.760000228881836,31.15999984741211,11223158.0
+2025-07-22,30.81999969482422,31.540000915527344,29.200000762939453,29.3799991607666,6164507.0
+2025-07-23,29.200000762939453,30.0,28.520000457763672,29.5,4453551.0
+2025-07-24,29.600000381469727,30.979999542236328,28.84000015258789,30.3799991607666,4150816.0
+2025-07-27,30.84000015258789,31.559999465942383,29.459999084472656,29.459999084472656,2601860.0
+2025-07-28,29.459999084472656,29.860000610351562,28.780000686645508,29.100000381469727,2876917.0
+2025-07-29,29.100000381469727,29.219999313354492,28.200000762939453,28.540000915527344,1706654.0
+2025-07-30,28.540000915527344,29.600000381469727,28.100000381469727,29.100000381469727,2081835.0
+2025-07-31,28.799999237060547,29.799999237060547,28.719999313354492,28.84000015258789,1616620.0
+2025-08-03,28.700000762939453,29.059999465942383,28.1200008392334,28.139999389648438,1109382.0
+2025-08-04,28.079999923706055,28.579999923706055,26.979999542236328,28.200000762939453,3108443.0
+2025-08-05,28.200000762939453,30.260000228881836,26.65999984741211,27.1200008392334,7259709.0
+2025-08-06,26.979999542236328,29.299999237060547,26.920000076293945,28.200000762939453,4979114.0
+2025-08-07,28.65999984741211,28.65999984741211,27.1200008392334,27.360000610351562,2283386.0
+2025-08-10,27.799999237060547,27.799999237060547,27.260000228881836,27.420000076293945,1155215.0
+2025-08-11,27.420000076293945,27.459999084472656,26.68000030517578,26.860000610351562,962471.0
+2025-08-12,26.860000610351562,27.299999237060547,25.31999969482422,25.540000915527344,1994342.0
+2025-08-13,25.5,27.1200008392334,25.5,25.639999389648438,2582525.0
+2025-08-14,25.639999389648438,26.200000762939453,25.31999969482422,25.440000534057617,1255922.0
+2025-08-17,25.34000015258789,25.799999237060547,24.760000228881836,24.899999618530273,1190697.0
+2025-08-18,24.799999237060547,25.200000762939453,23.950000762939453,23.950000762939453,2453442.0
+2025-08-19,24.100000381469727,24.100000381469727,22.540000915527344,22.709999084472656,6345623.0
+2025-08-20,22.5,23.739999771118164,22.18000030517578,22.809999465942383,6521206.0
+2025-08-21,23.149999618530273,24.75,22.93000030517578,23.989999771118164,9605019.0
+2025-08-24,24.299999237060547,24.540000915527344,23.600000381469727,23.809999465942383,3307995.0
+2025-08-25,23.829999923706055,25.760000228881836,23.440000534057617,25.559999465942383,6388505.0
+2025-08-26,25.899999618530273,25.920000076293945,24.579999923706055,25.0,5642880.0
+2025-08-27,25.100000381469727,25.3799991607666,24.510000228881836,24.510000228881836,2463524.0
+2025-08-28,24.309999465942383,25.100000381469727,24.100000381469727,24.200000762939453,3423316.0
+2025-08-31,24.479999542236328,24.579999923706055,23.719999313354492,23.81999969482422,1345443.0
+2025-09-01,23.850000381469727,24.329999923706055,23.700000762939453,23.760000228881836,1228191.0
+2025-09-02,23.760000228881836,23.8799991607666,22.81999969482422,23.31999969482422,2357269.0
+2025-09-03,23.149999618530273,23.59000015258789,22.950000762939453,23.200000762939453,1242917.0
+2025-09-04,23.229999542236328,24.440000534057617,23.229999542236328,24.100000381469727,3008105.0