diff --git "a/data/4160.csv" "b/data/4160.csv"
new file mode 100644--- /dev/null
+++ "b/data/4160.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,27.090961456298828,27.292631149291992,26.956514358520508,27.292631149291992,152636.0
+2010-03-07,27.22540855407715,27.5615234375,27.023738861083984,27.292631149291992,506719.0
+2010-03-08,27.158184051513672,27.158184051513672,27.023738861083984,27.090961456298828,144136.0
+2010-03-09,27.023738861083984,27.158184051513672,26.956514358520508,27.023738861083984,182734.0
+2010-03-10,26.889291763305664,27.090961456298828,26.6876220703125,26.956514358520508,358210.0
+2010-03-11,26.889291763305664,26.889291763305664,26.553176879882812,26.822067260742188,582856.0
+2010-03-14,26.6876220703125,26.889291763305664,26.553176879882812,26.822067260742188,267148.0
+2010-03-15,26.822067260742188,27.090961456298828,26.754844665527344,27.023738861083984,422965.0
+2010-03-16,27.023738861083984,27.69597053527832,27.023738861083984,27.494300842285156,1399385.0
+2010-03-17,27.494300842285156,27.494300842285156,27.494300842285156,27.494300842285156,0.0
+2010-03-18,27.359853744506836,28.032087326049805,27.359853744506836,27.628747940063477,1390645.0
+2010-03-21,27.5615234375,28.233755111694336,27.5615234375,27.763193130493164,1676000.0
+2010-03-22,27.763193130493164,27.763193130493164,27.5615234375,27.5615234375,368255.0
+2010-03-23,27.628747940063477,27.83041763305664,27.494300842285156,27.628747940063477,517474.0
+2010-03-24,27.69597053527832,28.70431900024414,27.5615234375,28.502649307250977,2521051.0
+2010-03-25,28.56987190246582,29.98155975341797,28.368202209472656,28.838764190673828,3862313.0
+2010-03-28,28.771541595458984,29.44377326965332,28.368202209472656,28.70431900024414,1658960.0
+2010-03-29,28.70431900024414,28.70431900024414,28.70431900024414,28.70431900024414,0.0
+2010-03-30,28.70431900024414,28.70431900024414,28.70431900024414,28.70431900024414,0.0
+2010-03-31,28.166532516479492,28.300979614257812,27.763193130493164,27.83041763305664,1468428.0
+2010-04-01,28.032087326049805,28.032087326049805,27.494300842285156,27.628747940063477,823298.0
+2010-04-04,27.628747940063477,27.628747940063477,27.628747940063477,27.628747940063477,0.0
+2010-04-05,27.628747940063477,27.628747940063477,27.628747940063477,27.628747940063477,0.0
+2010-04-06,23.39368438720703,23.39368438720703,22.65422821044922,22.855897903442383,5616571.0
+2010-04-07,23.057567596435547,23.460906982421875,22.855897903442383,23.12479019165039,4074650.0
+2010-04-08,23.12479019165039,23.25923728942871,22.78867530822754,22.78867530822754,2367590.0
+2010-04-11,22.923120498657227,22.99034309387207,22.587005615234375,22.65422821044922,1386682.0
+2010-04-12,22.78867530822754,22.78867530822754,22.25088882446289,22.38533592224121,1207408.0
+2010-04-13,22.318111419677734,22.587005615234375,22.11644172668457,22.452558517456055,1439731.0
+2010-04-14,22.452558517456055,22.452558517456055,22.25088882446289,22.318111419677734,576934.0
+2010-04-15,22.318111419677734,22.318111419677734,22.049219131469727,22.049219131469727,723605.0
+2010-04-18,21.981996536254883,22.049219131469727,21.24254035949707,21.37698745727539,1004411.0
+2010-04-19,21.444210052490234,22.049219131469727,21.37698745727539,21.713102340698242,1320915.0
+2010-04-20,21.6458797454834,21.91477394104004,21.37698745727539,21.444210052490234,802906.0
+2010-04-21,21.578655242919922,21.6458797454834,20.503084182739258,20.503084182739258,838088.0
+2010-04-22,20.166969299316406,21.713102340698242,19.494735717773438,21.444210052490234,3904337.0
+2010-04-25,21.444210052490234,21.444210052490234,21.444210052490234,21.444210052490234,0.0
+2010-04-26,21.444210052490234,21.444210052490234,21.444210052490234,21.444210052490234,0.0
+2010-04-27,21.24254035949707,21.444210052490234,21.10809326171875,21.24254035949707,727627.0
+2010-04-28,21.37698745727539,21.713102340698242,21.24254035949707,21.24254035949707,1326841.0
+2010-04-29,21.10809326171875,21.24254035949707,20.637531280517578,20.906423568725586,871935.0
+2010-05-02,20.906423568725586,20.906423568725586,20.906423568725586,20.906423568725586,0.0
+2010-05-03,21.309764862060547,21.6458797454834,21.24254035949707,21.309764862060547,1038785.0
+2010-05-04,21.444210052490234,21.578655242919922,21.24254035949707,21.24254035949707,574578.0
+2010-05-05,21.309764862060547,21.309764862060547,20.97364616394043,20.97364616394043,503351.0
+2010-05-06,20.637531280517578,20.906423568725586,20.435861587524414,20.570308685302734,762047.0
+2010-05-09,20.570308685302734,20.570308685302734,20.570308685302734,20.570308685302734,0.0
+2010-05-10,18.553611755371094,19.494735717773438,18.486387252807617,19.158620834350586,1392298.0
+2010-05-11,19.494735717773438,19.763629913330078,19.293067932128906,19.427513122558594,729789.0
+2010-05-12,19.427513122558594,19.763629913330078,19.22584342956543,19.22584342956543,786257.0
+2010-05-13,19.22584342956543,19.561960220336914,19.024173736572266,19.09139633178711,639653.0
+2010-05-16,18.620834350585938,18.688058853149414,18.284717559814453,18.486387252807617,581650.0
+2010-05-17,18.620834350585938,19.09139633178711,18.351940155029297,18.8225040435791,891575.0
+2010-05-18,18.755281448364258,18.8225040435791,18.553611755371094,18.620834350585938,561773.0
+2010-05-19,18.688058853149414,18.8225040435791,18.620834350585938,18.688058853149414,267880.0
+2010-05-20,18.419164657592773,18.419164657592773,17.9486026763916,17.9486026763916,457869.0
+2010-05-23,17.881378173828125,18.083049774169922,17.410816192626953,18.083049774169922,498717.0
+2010-05-24,18.083049774169922,18.95694923400879,17.81415557861328,18.351940155029297,1983350.0
+2010-05-25,18.553611755371094,18.688058853149414,16.604137420654297,17.34359359741211,1094669.0
+2010-05-26,17.34359359741211,17.34359359741211,17.34359359741211,17.34359359741211,0.0
+2010-05-27,16.133575439453125,16.469690322875977,15.461342811584473,15.66301155090332,1831261.0
+2010-05-30,15.66301155090332,15.66301155090332,15.66301155090332,15.66301155090332,0.0
+2010-05-31,15.66301155090332,15.66301155090332,15.66301155090332,15.66301155090332,0.0
+2010-06-01,16.20079803466797,16.301633834838867,16.133575439453125,16.20079803466797,873001.0
+2010-06-02,16.09996223449707,16.80580711364746,15.999128341674805,16.032739639282227,3145800.0
+2010-06-03,16.032739639282227,16.20079803466797,15.965517044067383,15.999128341674805,790984.0
+2010-06-06,15.058003425598145,15.73023509979248,15.058003425598145,15.66301155090332,750029.0
+2010-06-07,15.595788955688477,15.831069946289062,15.595788955688477,15.66301155090332,641007.0
+2010-06-08,15.595788955688477,15.79745864868164,15.394119262695312,15.629401206970215,559206.0
+2010-06-09,15.696623802185059,15.831069946289062,15.562176704406738,15.66301155090332,989033.0
+2010-06-10,15.831069946289062,15.8646821975708,15.629401206970215,15.66301155090332,599743.0
+2010-06-13,15.8646821975708,16.09996223449707,15.79745864868164,15.79745864868164,755381.0
+2010-06-14,15.73023509979248,15.898294448852539,15.696623802185059,15.696623802185059,346661.0
+2010-06-15,15.73023509979248,15.79745864868164,15.66301155090332,15.73023509979248,518121.0
+2010-06-16,15.73023509979248,16.06635284423828,15.73023509979248,15.8646821975708,1465125.0
+2010-06-17,15.999128341674805,15.999128341674805,15.763847351074219,15.8646821975708,722339.0
+2010-06-20,15.999128341674805,16.873029708862305,15.999128341674805,16.268020629882812,3935240.0
+2010-06-21,16.402467727661133,16.469690322875977,16.032739639282227,16.133575439453125,1421901.0
+2010-06-22,16.167186737060547,16.536914825439453,16.09996223449707,16.402467727661133,1875787.0
+2010-06-23,16.33524513244629,16.36885643005371,16.23440933227539,16.23440933227539,872869.0
+2010-06-24,16.133575439453125,16.20079803466797,16.06635284423828,16.09996223449707,546038.0
+2010-06-27,16.09996223449707,16.09996223449707,16.09996223449707,16.09996223449707,0.0
+2010-06-28,16.09996223449707,16.09996223449707,16.09996223449707,16.09996223449707,0.0
+2010-06-29,16.09996223449707,16.09996223449707,16.09996223449707,16.09996223449707,0.0
+2010-06-30,16.268020629882812,16.436079025268555,15.461342811584473,15.494954109191895,1689676.0
+2010-07-01,15.36050796508789,15.528566360473633,15.125226020812988,15.22606086730957,905117.0
+2010-07-04,15.058003425598145,15.22606086730957,14.419382095336914,14.72188663482666,804641.0
+2010-07-05,14.822722434997559,15.259673118591309,14.520216941833496,14.654664039611816,1630405.0
+2010-07-06,14.654664039611816,14.856332778930664,14.654664039611816,14.688275337219238,702303.0
+2010-07-07,14.822722434997559,14.822722434997559,14.688275337219238,14.688275337219238,652627.0
+2010-07-08,14.72188663482666,14.72188663482666,14.385770797729492,14.385770797729492,618345.0
+2010-07-11,14.520216941833496,14.755498886108398,14.520216941833496,14.654664039611816,635750.0
+2010-07-12,14.688275337219238,14.92355728149414,14.654664039611816,14.688275337219238,927667.0
+2010-07-13,14.72188663482666,14.755498886108398,14.587441444396973,14.621051788330078,557445.0
+2010-07-14,14.621051788330078,14.621051788330078,14.621051788330078,14.621051788330078,0.0
+2010-07-15,14.621051788330078,14.654664039611816,14.318548202514648,14.419382095336914,382695.0
+2010-07-18,13.78076171875,14.116877555847168,13.78076171875,14.116877555847168,349492.0
+2010-07-19,14.352158546447754,14.587441444396973,14.184101104736328,14.184101104736328,632684.0
+2010-07-20,14.049654960632324,14.28493595123291,14.049654960632324,14.251323699951172,410140.0
+2010-07-21,14.419382095336914,14.419382095336914,13.915207862854004,13.915207862854004,415533.0
+2010-07-22,13.982431411743164,13.982431411743164,13.310198783874512,13.579092025756836,431327.0
+2010-07-25,13.713539123535156,13.881596565246582,13.579092025756836,13.747150421142578,518209.0
+2010-07-26,13.78076171875,13.814373016357422,13.679926872253418,13.713539123535156,169386.0
+2010-07-27,13.78076171875,14.049654960632324,13.78076171875,13.881596565246582,462066.0
+2010-07-28,13.948820114135742,13.948820114135742,13.814373016357422,13.881596565246582,254364.0
+2010-07-29,13.915207862854004,14.452994346618652,13.915207862854004,14.150489807128906,1754215.0
+2010-08-01,14.28493595123291,14.520216941833496,14.251323699951172,14.318548202514648,650481.0
+2010-08-02,14.318548202514648,14.318548202514648,14.150489807128906,14.184101104736328,624490.0
+2010-08-03,14.217713356018066,14.28493595123291,14.150489807128906,14.184101104736328,384588.0
+2010-08-04,14.217713356018066,14.452994346618652,14.217713356018066,14.385770797729492,624107.0
+2010-08-05,14.486605644226074,14.856332778930664,14.419382095336914,14.486605644226074,2078134.0
+2010-08-08,14.587441444396973,14.587441444396973,14.419382095336914,14.486605644226074,462902.0
+2010-08-09,14.486605644226074,14.486605644226074,14.385770797729492,14.452994346618652,405321.0
+2010-08-10,14.352158546447754,14.352158546447754,14.217713356018066,14.352158546447754,292610.0
+2010-08-11,14.28493595123291,14.28493595123291,14.049654960632324,14.049654960632324,363688.0
+2010-08-12,13.982431411743164,13.982431411743164,13.612704277038574,13.78076171875,447004.0
+2010-08-15,13.444645881652832,13.747150421142578,13.444645881652832,13.545479774475098,173866.0
+2010-08-16,13.579092025756836,14.049654960632324,13.579092025756836,14.049654960632324,500536.0
+2010-08-17,14.083266258239746,14.083266258239746,13.747150421142578,13.747150421142578,312146.0
+2010-08-18,13.84798526763916,14.016042709350586,13.78076171875,13.948820114135742,325005.0
+2010-08-19,13.948820114135742,13.948820114135742,13.64631462097168,13.64631462097168,210986.0
+2010-08-22,13.444645881652832,13.444645881652832,13.108529090881348,13.411033630371094,302340.0
+2010-08-23,13.411033630371094,13.679926872253418,13.411033630371094,13.478257179260254,448699.0
+2010-08-24,13.444645881652832,13.713539123535156,13.377422332763672,13.511869430541992,410805.0
+2010-08-25,13.411033630371094,13.411033630371094,13.142141342163086,13.242976188659668,166436.0
+2010-08-26,13.142141342163086,13.142141342163086,12.83963680267334,13.074917793273926,246185.0
+2010-08-29,13.276588439941406,13.310198783874512,13.142141342163086,13.20936393737793,203588.0
+2010-08-30,13.20936393737793,13.411033630371094,13.175752639770508,13.377422332763672,267226.0
+2010-08-31,13.444645881652832,13.444645881652832,13.242976188659668,13.242976188659668,181618.0
+2010-09-01,13.074917793273926,13.20936393737793,13.041305541992188,13.108529090881348,262843.0
+2010-09-02,13.108529090881348,13.20936393737793,13.108529090881348,13.142141342163086,219339.0
+2010-09-05,13.310198783874512,14.049654960632324,13.310198783874512,13.713539123535156,683705.0
+2010-09-06,13.814373016357422,13.84798526763916,13.64631462097168,13.713539123535156,463832.0
+2010-09-07,13.747150421142578,14.78911018371582,13.612704277038574,14.452994346618652,2732959.0
+2010-09-09,14.452994346618652,14.452994346618652,14.452994346618652,14.452994346618652,0.0
+2010-09-12,14.452994346618652,14.452994346618652,14.452994346618652,14.452994346618652,0.0
+2010-09-14,14.452994346618652,14.452994346618652,14.452994346618652,14.452994346618652,0.0
+2010-09-15,14.92355728149414,15.22606086730957,14.889945030212402,14.990779876708984,718568.0
+2010-09-16,14.92355728149414,15.091614723205566,14.78911018371582,14.957167625427246,529898.0
+2010-09-19,14.990779876708984,15.259673118591309,14.990779876708984,15.024392127990723,469367.0
+2010-09-20,15.024392127990723,15.125226020812988,14.822722434997559,14.889945030212402,351202.0
+2010-09-21,14.889945030212402,14.957167625427246,14.822722434997559,14.822722434997559,272975.0
+2010-09-22,14.92355728149414,15.125226020812988,14.755498886108398,14.822722434997559,504760.0
+2010-09-26,14.957167625427246,15.326895713806152,14.957167625427246,14.957167625427246,1375395.0
+2010-09-27,15.058003425598145,15.058003425598145,14.92355728149414,14.957167625427246,304616.0
+2010-09-28,14.92355728149414,14.92355728149414,14.822722434997559,14.856332778930664,311575.0
+2010-09-29,14.856332778930664,14.856332778930664,14.856332778930664,14.856332778930664,0.0
+2010-09-30,15.158838272094727,15.528566360473633,15.058003425598145,15.058003425598145,1854061.0
+2010-10-03,15.125226020812988,15.259673118591309,15.024392127990723,15.192449569702148,683306.0
+2010-10-04,15.326895713806152,15.36050796508789,15.091614723205566,15.158838272094727,468962.0
+2010-10-05,15.192449569702148,15.22606086730957,15.125226020812988,15.158838272094727,239387.0
+2010-10-06,15.125226020812988,15.29328441619873,15.091614723205566,15.192449569702148,583787.0
+2010-10-07,15.22606086730957,15.259673118591309,15.091614723205566,15.125226020812988,495894.0
+2010-10-10,15.091614723205566,15.158838272094727,15.058003425598145,15.058003425598145,190994.0
+2010-10-11,15.091614723205566,15.158838272094727,14.990779876708984,15.058003425598145,399391.0
+2010-10-12,15.024392127990723,15.091614723205566,14.957167625427246,14.990779876708984,318666.0
+2010-10-13,14.957167625427246,14.957167625427246,14.856332778930664,14.92355728149414,135557.0
+2010-10-14,14.856332778930664,14.856332778930664,14.553829193115234,14.654664039611816,191728.0
+2010-10-17,14.520216941833496,14.587441444396973,14.251323699951172,14.251323699951172,236572.0
+2010-10-18,14.251323699951172,14.72188663482666,14.251323699951172,14.486605644226074,151246.0
+2010-10-19,14.318548202514648,14.990779876708984,14.318548202514648,14.822722434997559,382251.0
+2010-10-20,14.78911018371582,14.990779876708984,14.654664039611816,14.856332778930664,190957.0
+2010-10-21,14.78911018371582,14.78911018371582,14.520216941833496,14.72188663482666,156173.0
+2010-10-24,14.688275337219238,14.72188663482666,14.520216941833496,14.688275337219238,92770.0
+2010-10-25,14.654664039611816,14.957167625427246,14.654664039611816,14.92355728149414,148099.0
+2010-10-26,14.889945030212402,15.091614723205566,14.856332778930664,14.957167625427246,318511.0
+2010-10-27,14.889945030212402,15.158838272094727,14.856332778930664,14.856332778930664,446208.0
+2010-10-28,14.957167625427246,15.058003425598145,14.856332778930664,14.92355728149414,487697.0
+2010-10-31,14.92355728149414,15.326895713806152,14.92355728149414,15.091614723205566,608898.0
+2010-11-01,15.192449569702148,15.29328441619873,15.125226020812988,15.192449569702148,528162.0
+2010-11-02,15.22606086730957,16.032739639282227,15.22606086730957,15.763847351074219,2542219.0
+2010-11-03,15.8646821975708,16.80580711364746,15.79745864868164,15.931904792785645,3576126.0
+2010-11-04,15.931904792785645,15.931904792785645,15.931904792785645,15.931904792785645,0.0
+2010-11-07,16.268020629882812,16.536914825439453,16.133575439453125,16.436079025268555,1122904.0
+2010-11-08,16.50330352783203,16.671361923217773,16.268020629882812,16.33524513244629,1188578.0
+2010-11-09,16.402467727661133,16.570526123046875,16.032739639282227,16.06635284423828,871523.0
+2010-11-10,16.133575439453125,16.133575439453125,15.763847351074219,16.06635284423828,435940.0
+2010-11-11,,,,,
+2010-11-14,16.06635284423828,16.06635284423828,16.06635284423828,16.06635284423828,0.0
+2010-11-18,16.06635284423828,16.06635284423828,16.06635284423828,16.06635284423828,0.0
+2010-11-21,16.133575439453125,16.268020629882812,15.999128341674805,16.133575439453125,544418.0
+2010-11-22,16.133575439453125,16.469690322875977,16.09996223449707,16.402467727661133,651130.0
+2010-11-23,16.570526123046875,16.604137420654297,16.09996223449707,16.133575439453125,666263.0
+2010-11-24,16.133575439453125,16.402467727661133,15.965517044067383,16.402467727661133,345349.0
+2010-11-25,,,,,
+2010-11-28,16.536914825439453,17.20914649963379,16.536914825439453,17.007476806640625,1474271.0
+2010-11-29,17.20914649963379,17.612485885620117,16.704971313476562,16.77219581604004,1702015.0
+2010-11-30,16.80580711364746,16.873029708862305,16.671361923217773,16.738584518432617,457450.0
+2010-12-01,16.63774871826172,16.63774871826172,16.268020629882812,16.36885643005371,791443.0
+2010-12-02,,,,,
+2010-12-05,16.402467727661133,16.50330352783203,16.268020629882812,16.33524513244629,785432.0
+2010-12-06,16.268020629882812,16.402467727661133,16.268020629882812,16.33524513244629,1788540.0
+2010-12-07,,,,,
+2010-12-08,15.696623802185059,15.898294448852539,15.595788955688477,15.629401206970215,1238925.0
+2010-12-09,15.629401206970215,15.629401206970215,15.629401206970215,15.629401206970215,0.0
+2010-12-12,15.831069946289062,16.06635284423828,15.79745864868164,15.8646821975708,1020858.0
+2010-12-13,15.898294448852539,15.931904792785645,15.629401206970215,15.696623802185059,491859.0
+2010-12-14,15.73023509979248,15.79745864868164,15.696623802185059,15.73023509979248,461078.0
+2010-12-15,15.73023509979248,15.79745864868164,15.595788955688477,15.66301155090332,351427.0
+2010-12-16,,,,,
+2010-12-19,15.73023509979248,15.898294448852539,15.696623802185059,15.763847351074219,644852.0
+2010-12-20,15.831069946289062,16.032739639282227,15.831069946289062,15.898294448852539,1131811.0
+2010-12-21,15.965517044067383,15.965517044067383,15.763847351074219,15.831069946289062,667251.0
+2010-12-22,15.8646821975708,15.965517044067383,15.79745864868164,15.8646821975708,697385.0
+2010-12-23,15.8646821975708,15.8646821975708,15.8646821975708,15.8646821975708,0.0
+2010-12-26,15.158838272094727,15.158838272094727,14.856332778930664,14.889945030212402,1032886.0
+2010-12-27,14.856332778930664,14.889945030212402,14.520216941833496,14.553829193115234,1077936.0
+2010-12-28,14.452994346618652,14.822722434997559,14.452994346618652,14.688275337219238,828166.0
+2010-12-29,14.78911018371582,14.856332778930664,14.688275337219238,14.755498886108398,516779.0
+2010-12-30,,,,,
+2011-01-02,14.688275337219238,14.78911018371582,14.654664039611816,14.78911018371582,313326.0
+2011-01-03,14.822722434997559,14.92355728149414,14.822722434997559,14.856332778930664,515855.0
+2011-01-04,14.856332778930664,14.957167625427246,14.822722434997559,14.822722434997559,360058.0
+2011-01-05,14.856332778930664,14.856332778930664,14.755498886108398,14.755498886108398,228773.0
+2011-01-06,21.950000762939453,21.950000762939453,21.950000762939453,21.950000762939453,0.0
+2011-01-09,14.72188663482666,14.822722434997559,14.654664039611816,14.688275337219238,405404.0
+2011-01-10,14.688275337219238,14.688275337219238,14.587441444396973,14.587441444396973,236718.0
+2011-01-11,14.587441444396973,14.72188663482666,14.587441444396973,14.654664039611816,342640.0
+2011-01-12,14.654664039611816,14.688275337219238,14.587441444396973,14.587441444396973,234814.0
+2011-01-13,,,,,
+2011-01-16,14.587441444396973,14.621051788330078,14.553829193115234,14.587441444396973,108722.0
+2011-01-17,14.553829193115234,14.990779876708984,14.553829193115234,14.688275337219238,1743562.0
+2011-01-18,14.78911018371582,14.856332778930664,14.654664039611816,14.654664039611816,586765.0
+2011-01-19,14.587441444396973,14.654664039611816,14.452994346618652,14.520216941833496,382263.0
+2011-01-20,,,,,
+2011-01-23,14.318548202514648,14.587441444396973,14.318548202514648,14.486605644226074,600537.0
+2011-01-24,14.452994346618652,14.553829193115234,14.452994346618652,14.486605644226074,393051.0
+2011-01-25,14.486605644226074,14.520216941833496,14.352158546447754,14.352158546447754,266213.0
+2011-01-26,14.352158546447754,14.452994346618652,14.28493595123291,14.28493595123291,330394.0
+2011-01-27,,,,,
+2011-01-30,12.436297416687012,13.108529090881348,12.436297416687012,12.940470695495605,911433.0
+2011-01-31,12.9068603515625,13.041305541992188,12.436297416687012,12.637967109680176,616249.0
+2011-02-01,12.637967109680176,12.77241325378418,12.570743560791016,12.671578407287598,431466.0
+2011-02-02,12.806024551391602,12.974082946777344,12.806024551391602,12.83963680267334,577681.0
+2011-02-03,,,,,
+2011-02-06,13.242976188659668,13.545479774475098,13.242976188659668,13.511869430541992,772000.0
+2011-02-07,13.612704277038574,13.64631462097168,13.478257179260254,13.511869430541992,623300.0
+2011-02-08,13.545479774475098,13.881596565246582,13.545479774475098,13.579092025756836,1193541.0
+2011-02-09,13.64631462097168,13.982431411743164,13.64631462097168,13.713539123535156,1052929.0
+2011-02-10,,,,,
+2011-02-13,14.116877555847168,14.28493595123291,14.083266258239746,14.116877555847168,856146.0
+2011-02-14,14.150489807128906,14.184101104736328,14.016042709350586,14.116877555847168,505609.0
+2011-02-15,14.116877555847168,15.125226020812988,14.049654960632324,14.957167625427246,3477030.0
+2011-02-16,14.856332778930664,14.92355728149414,14.251323699951172,14.318548202514648,1271340.0
+2011-02-17,14.318548202514648,14.318548202514648,14.318548202514648,14.318548202514648,0.0
+2011-02-20,14.419382095336914,14.654664039611816,14.217713356018066,14.251323699951172,1063293.0
+2011-02-21,14.217713356018066,14.318548202514648,13.64631462097168,13.915207862854004,878241.0
+2011-02-22,13.713539123535156,14.116877555847168,13.679926872253418,14.083266258239746,1001640.0
+2011-02-23,14.251323699951172,14.28493595123291,13.579092025756836,13.612704277038574,1037269.0
+2011-02-24,13.612704277038574,13.612704277038574,13.612704277038574,13.612704277038574,0.0
+2011-02-27,13.679926872253418,13.713539123535156,12.301851272583008,12.369073867797852,1212298.0
+2011-02-28,12.066569328308105,12.70518970489502,11.76406478881836,12.537132263183594,1056279.0
+2011-03-01,12.537132263183594,12.70518970489502,11.293501853942871,11.293501853942871,1181228.0
+2011-03-02,10.8229398727417,10.89016342163086,10.184318542480469,10.285154342651367,1229551.0
+2011-03-03,10.285154342651367,10.285154342651367,10.285154342651367,10.285154342651367,0.0
+2011-03-06,10.923773765563965,11.932123184204102,10.217930793762207,11.83128833770752,3051522.0
+2011-03-07,11.76406478881836,12.369073867797852,11.528783798217773,11.76406478881836,2283680.0
+2011-03-08,11.696842193603516,12.436297416687012,11.528783798217773,11.96573543548584,5202445.0
+2011-03-09,12.100180625915527,12.201016426086426,11.596007347106934,11.696842193603516,2268226.0
+2011-03-10,,,,,
+2011-03-13,12.503520011901855,12.974082946777344,12.133792877197266,12.301851272583008,2674740.0
+2011-03-14,12.100180625915527,12.940470695495605,11.898510932922363,12.436297416687012,4133008.0
+2011-03-15,12.066569328308105,12.201016426086426,11.629617691040039,11.76406478881836,2037380.0
+2011-03-16,12.032958030700684,12.167404174804688,11.83128833770752,11.999345779418945,1911685.0
+2011-03-17,,,,,
+2011-03-20,12.604354858398438,12.637967109680176,12.301851272583008,12.40268611907959,1424055.0
+2011-03-21,,,,,
+2011-03-22,12.570743560791016,12.83963680267334,12.537132263183594,12.637967109680176,1822942.0
+2011-03-23,12.637967109680176,12.873248100280762,12.469908714294434,12.70518970489502,1990732.0
+2011-03-24,12.70518970489502,12.70518970489502,12.70518970489502,12.70518970489502,0.0
+2011-03-27,13.64631462097168,13.747150421142578,13.310198783874512,13.411033630371094,3071186.0
+2011-03-28,13.411033630371094,13.579092025756836,13.310198783874512,13.377422332763672,1110187.0
+2011-03-29,13.34381103515625,13.579092025756836,13.34381103515625,13.444645881652832,1124862.0
+2011-03-30,13.545479774475098,13.64631462097168,13.377422332763672,13.511869430541992,1244508.0
+2011-03-31,,,,,
+2011-04-03,13.814373016357422,13.881596565246582,13.612704277038574,13.814373016357422,1467935.0
+2011-04-04,13.84798526763916,14.621051788330078,13.84798526763916,14.217713356018066,7480351.0
+2011-04-05,14.28493595123291,14.587441444396973,13.579092025756836,13.948820114135742,4110518.0
+2011-04-06,14.016042709350586,14.184101104736328,13.84798526763916,13.948820114135742,1770930.0
+2011-04-07,,,,,
+2011-04-10,13.948820114135742,13.948820114135742,13.948820114135742,13.948820114135742,0.0
+2011-04-11,14.251323699951172,14.419382095336914,14.217713356018066,14.251323699951172,1752789.0
+2011-04-12,14.318548202514648,14.520216941833496,14.150489807128906,14.217713356018066,2898535.0
+2011-04-13,14.150489807128906,14.486605644226074,14.083266258239746,14.251323699951172,2501065.0
+2011-04-14,14.251323699951172,14.251323699951172,14.251323699951172,14.251323699951172,0.0
+2011-04-17,14.318548202514648,14.352158546447754,13.84798526763916,14.016042709350586,1800145.0
+2011-04-18,13.84798526763916,14.318548202514648,13.84798526763916,14.083266258239746,1835923.0
+2011-04-19,14.217713356018066,14.251323699951172,13.915207862854004,14.083266258239746,1046523.0
+2011-04-20,14.049654960632324,14.486605644226074,13.982431411743164,14.318548202514648,2766320.0
+2011-04-21,,,,,
+2011-04-24,14.318548202514648,14.654664039611816,14.28493595123291,14.452994346618652,1315204.0
+2011-04-25,14.520216941833496,14.856332778930664,14.520216941833496,14.856332778930664,2597344.0
+2011-04-26,14.957167625427246,15.125226020812988,14.822722434997559,14.856332778930664,3029458.0
+2011-04-27,14.889945030212402,14.990779876708984,14.72188663482666,14.755498886108398,1376649.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,14.957167625427246,15.29328441619873,14.889945030212402,15.192449569702148,3047485.0
+2011-05-03,15.259673118591309,15.461342811584473,15.158838272094727,15.22606086730957,2924143.0
+2011-05-04,15.29328441619873,15.461342811584473,15.22606086730957,15.326895713806152,2008885.0
+2011-05-05,15.326895713806152,15.326895713806152,15.326895713806152,15.326895713806152,0.0
+2011-05-08,17.007476806640625,18.486387252807617,16.671361923217773,18.486387252807617,12174160.0
+2011-05-09,18.486387252807617,19.024173736572266,17.007476806640625,17.20914649963379,10446433.0
+2011-05-10,17.141923904418945,17.612485885620117,16.873029708862305,17.07469940185547,5218566.0
+2011-05-11,17.141923904418945,17.20914649963379,16.873029708862305,16.94025421142578,2210703.0
+2011-05-12,,,,,
+2011-05-15,17.276369094848633,17.67970848083496,16.94025421142578,17.007476806640625,4095392.0
+2011-05-16,16.94025421142578,17.141923904418945,16.671361923217773,16.77219581604004,1682391.0
+2011-05-17,16.873029708862305,17.276369094848633,16.77219581604004,16.94025421142578,2727809.0
+2011-05-18,17.07469940185547,17.9486026763916,17.07469940185547,17.410816192626953,5230282.0
+2011-05-19,,,,,
+2011-05-22,18.083049774169922,18.351940155029297,17.34359359741211,17.478038787841797,3200433.0
+2011-05-23,17.34359359741211,17.478038787841797,17.20914649963379,17.410816192626953,1323172.0
+2011-05-24,17.410816192626953,17.545263290405273,17.20914649963379,17.276369094848633,1012685.0
+2011-05-25,16.469690322875977,16.94025421142578,16.268020629882812,16.80580711364746,1944553.0
+2011-05-26,,,,,
+2011-05-29,16.94025421142578,17.007476806640625,16.873029708862305,16.94025421142578,647237.0
+2011-05-30,16.94025421142578,17.276369094848633,16.94025421142578,17.141923904418945,1287617.0
+2011-05-31,17.276369094848633,17.34359359741211,16.94025421142578,17.007476806640625,1591826.0
+2011-06-01,17.007476806640625,17.141923904418945,16.873029708862305,17.007476806640625,719374.0
+2011-06-02,,,,,
+2011-06-05,16.63774871826172,17.9486026763916,16.402467727661133,17.478038787841797,7217561.0
+2011-06-06,17.746931076049805,18.620834350585938,17.746931076049805,18.083049774169922,11483072.0
+2011-06-07,18.083049774169922,18.351940155029297,16.50330352783203,16.604137420654297,3861052.0
+2011-06-08,16.704971313476562,17.141923904418945,15.66301155090332,15.898294448852539,3885714.0
+2011-06-09,,,,,
+2011-06-12,16.436079025268555,16.63774871826172,16.133575439453125,16.301633834838867,2753031.0
+2011-06-13,16.402467727661133,16.436079025268555,16.133575439453125,16.133575439453125,1266044.0
+2011-06-14,16.06635284423828,16.06635284423828,14.621051788330078,14.822722434997559,4871144.0
+2011-06-15,15.024392127990723,15.965517044067383,14.990779876708984,15.394119262695312,8894105.0
+2011-06-16,,,,,
+2011-06-19,15.494954109191895,15.595788955688477,14.856332778930664,14.990779876708984,1548558.0
+2011-06-20,14.856332778930664,14.957167625427246,13.948820114135742,14.150489807128906,2224579.0
+2011-06-21,14.419382095336914,14.553829193115234,14.184101104736328,14.352158546447754,2224045.0
+2011-06-22,14.419382095336914,15.461342811584473,14.385770797729492,14.654664039611816,8775560.0
+2011-06-23,,,,,
+2011-06-26,14.755498886108398,14.78911018371582,14.587441444396973,14.654664039611816,996908.0
+2011-06-27,14.688275337219238,14.957167625427246,14.621051788330078,14.621051788330078,1978683.0
+2011-06-28,14.72188663482666,14.72188663482666,14.352158546447754,14.419382095336914,1480639.0
+2011-06-29,14.452994346618652,14.553829193115234,14.28493595123291,14.318548202514648,1369822.0
+2011-06-30,,,,,
+2011-07-03,14.587441444396973,14.587441444396973,14.419382095336914,14.452994346618652,517559.0
+2011-07-04,14.452994346618652,14.654664039611816,14.352158546447754,14.419382095336914,916541.0
+2011-07-05,14.318548202514648,14.419382095336914,14.318548202514648,14.352158546447754,529999.0
+2011-07-06,14.318548202514648,14.318548202514648,14.016042709350586,14.016042709350586,831291.0
+2011-07-07,,,,,
+2011-07-10,13.881596565246582,13.915207862854004,13.612704277038574,13.64631462097168,538531.0
+2011-07-11,13.747150421142578,14.016042709350586,13.579092025756836,13.579092025756836,1384335.0
+2011-07-12,13.579092025756836,13.579092025756836,13.142141342163086,13.175752639770508,631088.0
+2011-07-13,13.175752639770508,13.64631462097168,13.175752639770508,13.276588439941406,1130229.0
+2011-07-14,,,,,
+2011-07-17,13.310198783874512,13.310198783874512,12.806024551391602,12.806024551391602,396438.0
+2011-07-18,12.83963680267334,12.83963680267334,12.436297416687012,12.537132263183594,494674.0
+2011-07-19,12.570743560791016,12.570743560791016,12.40268611907959,12.469908714294434,567619.0
+2011-07-20,12.369073867797852,12.637967109680176,12.369073867797852,12.469908714294434,893818.0
+2011-07-21,12.469908714294434,12.469908714294434,12.469908714294434,12.469908714294434,0.0
+2011-07-24,13.310198783874512,13.310198783874512,13.074917793273926,13.242976188659668,1167757.0
+2011-07-25,13.20936393737793,14.553829193115234,13.142141342163086,14.553829193115234,4685866.0
+2011-07-26,14.856332778930664,15.494954109191895,14.116877555847168,14.486605644226074,8244176.0
+2011-07-27,14.452994346618652,15.595788955688477,14.352158546447754,14.553829193115234,8728375.0
+2011-07-28,,,,,
+2011-07-31,14.654664039611816,14.856332778930664,14.385770797729492,14.587441444396973,1646539.0
+2011-08-01,14.78911018371582,14.822722434997559,14.553829193115234,14.72188663482666,1435961.0
+2011-08-02,14.621051788330078,14.92355728149414,14.553829193115234,14.654664039611816,1616164.0
+2011-08-03,14.452994346618652,14.72188663482666,14.352158546447754,14.486605644226074,952684.0
+2011-08-04,,,,,
+2011-08-07,13.242976188659668,13.679926872253418,12.70518970489502,12.974082946777344,2117869.0
+2011-08-08,13.242976188659668,13.377422332763672,12.806024551391602,12.974082946777344,1804343.0
+2011-08-09,12.032958030700684,13.108529090881348,11.864899635314941,12.873248100280762,2047274.0
+2011-08-10,13.242976188659668,13.310198783874512,12.77241325378418,12.806024551391602,1665126.0
+2011-08-11,,,,,
+2011-08-14,13.579092025756836,13.679926872253418,13.276588439941406,13.34381103515625,2019057.0
+2011-08-15,13.545479774475098,13.78076171875,13.478257179260254,13.612704277038574,2289097.0
+2011-08-16,13.679926872253418,13.679926872253418,13.276588439941406,13.310198783874512,945299.0
+2011-08-17,13.310198783874512,13.444645881652832,13.175752639770508,13.276588439941406,725204.0
+2011-08-18,,,,,
+2011-08-21,12.9068603515625,12.940470695495605,12.70518970489502,12.77241325378418,458427.0
+2011-08-22,12.83963680267334,12.9068603515625,12.637967109680176,12.806024551391602,611849.0
+2011-08-23,12.83963680267334,13.007695198059082,12.671578407287598,12.70518970489502,936231.0
+2011-08-24,12.83963680267334,12.9068603515625,12.503520011901855,12.604354858398438,860251.0
+2011-08-25,,,,,
+2011-08-28,12.604354858398438,12.604354858398438,12.604354858398438,12.604354858398438,0.0
+2011-09-01,12.604354858398438,12.604354858398438,12.604354858398438,12.604354858398438,0.0
+2011-09-04,13.142141342163086,13.511869430541992,13.142141342163086,13.242976188659668,1117705.0
+2011-09-05,13.242976188659668,13.511869430541992,13.142141342163086,13.175752639770508,1638049.0
+2011-09-06,13.175752639770508,13.377422332763672,13.142141342163086,13.20936393737793,736889.0
+2011-09-07,13.64631462097168,14.251323699951172,13.612704277038574,13.64631462097168,3199263.0
+2011-09-08,,,,,
+2011-09-11,13.982431411743164,14.083266258239746,13.915207862854004,13.982431411743164,940155.0
+2011-09-12,13.78076171875,14.049654960632324,13.411033630371094,13.444645881652832,1745984.0
+2011-09-13,13.713539123535156,14.116877555847168,13.612704277038574,14.049654960632324,3018193.0
+2011-09-14,14.150489807128906,14.150489807128906,13.713539123535156,13.78076171875,1394241.0
+2011-09-15,,,,,
+2011-09-18,14.116877555847168,14.553829193115234,14.049654960632324,14.251323699951172,2148425.0
+2011-09-19,14.251323699951172,14.385770797729492,14.116877555847168,14.116877555847168,1000468.0
+2011-09-20,14.116877555847168,14.28493595123291,14.116877555847168,14.217713356018066,1055807.0
+2011-09-21,14.150489807128906,14.217713356018066,13.982431411743164,14.016042709350586,695881.0
+2011-09-22,14.016042709350586,14.016042709350586,14.016042709350586,14.016042709350586,0.0
+2011-09-25,13.84798526763916,13.881596565246582,13.679926872253418,13.881596565246582,479486.0
+2011-09-26,13.915207862854004,14.486605644226074,13.78076171875,14.184101104736328,2159558.0
+2011-09-27,14.318548202514648,15.461342811584473,14.318548202514648,14.957167625427246,8235147.0
+2011-09-28,15.058003425598145,15.461342811584473,14.755498886108398,14.755498886108398,2827806.0
+2011-09-29,14.755498886108398,14.755498886108398,14.755498886108398,14.755498886108398,0.0
+2011-10-02,15.091614723205566,15.629401206970215,14.78911018371582,15.058003425598145,2516927.0
+2011-10-03,15.125226020812988,15.528566360473633,14.318548202514648,14.452994346618652,3710782.0
+2011-10-04,14.452994346618652,14.520216941833496,13.948820114135742,14.016042709350586,1846508.0
+2011-10-05,14.318548202514648,14.78911018371582,14.116877555847168,14.150489807128906,3428102.0
+2011-10-06,,,,,
+2011-10-09,14.452994346618652,14.688275337219238,14.217713356018066,14.217713356018066,1236931.0
+2011-10-10,14.318548202514648,14.385770797729492,14.184101104736328,14.217713356018066,928185.0
+2011-10-11,14.318548202514648,14.352158546447754,14.116877555847168,14.116877555847168,601323.0
+2011-10-12,14.150489807128906,14.587441444396973,14.116877555847168,14.184101104736328,3043502.0
+2011-10-13,,,,,
+2011-10-16,14.184101104736328,14.28493595123291,14.016042709350586,14.049654960632324,1208192.0
+2011-10-17,14.083266258239746,14.352158546447754,13.982431411743164,14.049654960632324,1486270.0
+2011-10-18,13.948820114135742,13.982431411743164,13.84798526763916,13.84798526763916,731397.0
+2011-10-19,13.982431411743164,14.28493595123291,13.982431411743164,14.049654960632324,1789866.0
+2011-10-20,,,,,
+2011-10-23,13.64631462097168,14.352158546447754,13.34381103515625,13.84798526763916,6827267.0
+2011-10-24,13.579092025756836,13.948820114135742,13.34381103515625,13.377422332763672,2057803.0
+2011-10-25,13.444645881652832,13.713539123535156,13.242976188659668,13.411033630371094,1415781.0
+2011-10-26,13.411033630371094,13.612704277038574,13.34381103515625,13.34381103515625,841955.0
+2011-10-27,,,,,
+2011-10-30,13.679926872253418,13.713539123535156,13.444645881652832,13.478257179260254,1162148.0
+2011-10-31,13.545479774475098,13.679926872253418,13.444645881652832,13.444645881652832,1101354.0
+2011-11-01,13.444645881652832,13.444645881652832,13.242976188659668,13.276588439941406,377585.0
+2011-11-02,13.20936393737793,13.612704277038574,13.108529090881348,13.108529090881348,1235633.0
+2011-11-03,,,,,
+2011-11-06,13.108529090881348,13.108529090881348,13.108529090881348,13.108529090881348,0.0
+2011-11-10,13.108529090881348,13.108529090881348,13.108529090881348,13.108529090881348,0.0
+2011-11-13,13.411033630371094,13.679926872253418,13.310198783874512,13.579092025756836,1177084.0
+2011-11-14,13.612704277038574,14.184101104736328,13.545479774475098,13.84798526763916,1994102.0
+2011-11-15,13.78076171875,13.915207862854004,13.64631462097168,13.747150421142578,540768.0
+2011-11-16,13.814373016357422,14.520216941833496,13.679926872253418,14.318548202514648,2826632.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,14.150489807128906,14.150489807128906,14.150489807128906,14.150489807128906,0.0
+2011-11-22,14.184101104736328,14.452994346618652,14.116877555847168,14.116877555847168,592040.0
+2011-11-23,14.116877555847168,14.116877555847168,14.116877555847168,14.116877555847168,0.0
+2011-11-24,14.116877555847168,14.116877555847168,14.116877555847168,14.116877555847168,0.0
+2011-11-27,14.352158546447754,14.520216941833496,14.184101104736328,14.251323699951172,477376.0
+2011-11-28,14.352158546447754,14.385770797729492,14.116877555847168,14.150489807128906,449549.0
+2011-11-29,14.28493595123291,15.158838272094727,14.217713356018066,14.553829193115234,1762755.0
+2011-11-30,14.587441444396973,14.957167625427246,14.587441444396973,14.654664039611816,1010238.0
+2011-12-01,,,,,
+2011-12-04,14.990779876708984,15.192449569702148,14.822722434997559,14.957167625427246,1100774.0
+2011-12-05,13.478257179260254,13.478257179260254,13.478257179260254,13.478257179260254,473611.0
+2011-12-06,12.133792877197266,13.041305541992188,12.133792877197266,12.436297416687012,5044918.0
+2011-12-07,12.537132263183594,12.940470695495605,12.537132263183594,12.806024551391602,1967977.0
+2011-12-08,,,,,
+2011-12-11,14.822722434997559,15.29328441619873,14.150489807128906,14.352158546447754,5416102.0
+2011-12-12,14.92355728149414,15.192449569702148,14.452994346618652,14.688275337219238,5051606.0
+2011-12-13,14.822722434997559,15.931904792785645,13.444645881652832,14.116877555847168,4673661.0
+2011-12-14,14.688275337219238,15.528566360473633,14.587441444396973,15.528566360473633,2633210.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,16.23440933227539,17.612485885620117,16.09996223449707,17.141923904418945,6649687.0
+2011-12-20,17.81415557861328,18.284717559814453,16.570526123046875,16.738584518432617,7396141.0
+2011-12-21,16.873029708862305,16.873029708862305,16.20079803466797,16.33524513244629,2424458.0
+2011-12-22,16.33524513244629,16.33524513244629,16.33524513244629,16.33524513244629,0.0
+2011-12-25,16.436079025268555,16.436079025268555,15.8646821975708,16.032739639282227,1189523.0
+2011-12-26,16.09996223449707,16.469690322875977,16.032739639282227,16.133575439453125,1477611.0
+2011-12-27,16.167186737060547,16.167186737060547,15.66301155090332,15.66301155090332,761309.0
+2011-12-28,15.763847351074219,16.80580711364746,15.696623802185059,15.79745864868164,4409746.0
+2011-12-29,,,,,
+2012-01-01,16.80580711364746,18.150272369384766,16.671361923217773,16.94025421142578,4505515.0
+2012-01-02,17.20914649963379,17.410816192626953,16.80580711364746,16.94025421142578,1520928.0
+2012-01-03,17.07469940185547,17.34359359741211,16.77219581604004,17.276369094848633,1816398.0
+2012-01-04,17.141923904418945,18.015825271606445,17.141923904418945,17.20914649963379,3994525.0
+2012-01-05,,,,,
+2012-01-08,17.20914649963379,17.20914649963379,16.873029708862305,17.07469940185547,1175061.0
+2012-01-09,17.20914649963379,17.9486026763916,17.07469940185547,17.612485885620117,2282013.0
+2012-01-10,17.81415557861328,17.9486026763916,17.34359359741211,17.410816192626953,983726.0
+2012-01-11,17.276369094848633,17.81415557861328,17.20914649963379,17.545263290405273,1694387.0
+2012-01-12,,,,,
+2012-01-15,17.9486026763916,18.284717559814453,17.881378173828125,18.015825271606445,1175949.0
+2012-01-16,18.015825271606445,18.083049774169922,17.141923904418945,17.81415557861328,749345.0
+2012-01-17,17.612485885620117,18.083049774169922,17.612485885620117,17.881378173828125,770865.0
+2012-01-18,17.67970848083496,19.629182815551758,17.67970848083496,18.889726638793945,3403579.0
+2012-01-19,,,,,
+2012-01-22,19.158620834350586,20.570308685302734,19.09139633178711,20.09974479675293,4355110.0
+2012-01-23,20.301414489746094,20.435861587524414,19.36029052734375,19.494735717773438,2013091.0
+2012-01-24,19.36029052734375,19.763629913330078,18.8225040435791,19.22584342956543,1516218.0
+2012-01-25,19.293067932128906,19.830852508544922,18.95694923400879,19.494735717773438,2032708.0
+2012-01-26,,,,,
+2012-01-29,19.494735717773438,19.494735717773438,19.494735717773438,19.494735717773438,0.0
+2012-01-30,19.36029052734375,19.763629913330078,19.293067932128906,19.427513122558594,460074.0
+2012-01-31,19.629182815551758,21.309764862060547,19.494735717773438,19.898075103759766,3978453.0
+2012-02-01,20.032522201538086,20.301414489746094,19.629182815551758,19.965299606323242,1279156.0
+2012-02-02,19.965299606323242,19.965299606323242,19.965299606323242,19.965299606323242,0.0
+2012-02-05,22.049219131469727,23.52812957763672,21.847549438476562,22.721450805664062,3785117.0
+2012-02-06,23.12479019165039,23.12479019165039,22.38533592224121,22.38533592224121,1063624.0
+2012-02-07,22.183666229248047,23.326459884643555,22.183666229248047,22.452558517456055,1740680.0
+2012-02-08,22.78867530822754,22.99034309387207,22.25088882446289,22.25088882446289,1689591.0
+2012-02-09,,,,,
+2012-02-12,24.469255447387695,26.889291763305664,23.998693466186523,24.536479949951172,4370417.0
+2012-02-13,24.603702545166016,24.738147735595703,23.864246368408203,24.065916061401367,1584075.0
+2012-02-14,24.469255447387695,24.469255447387695,23.326459884643555,23.326459884643555,3027819.0
+2012-02-15,23.460906982421875,23.595352172851562,21.981996536254883,21.981996536254883,3658895.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,21.578655242919922,21.6458797454834,21.24254035949707,21.309764862060547,2274762.0
+2012-02-21,20.97364616394043,21.78032684326172,20.839200973510742,21.37698745727539,4405454.0
+2012-02-22,21.37698745727539,21.37698745727539,21.37698745727539,21.37698745727539,0.0
+2012-02-23,21.37698745727539,21.37698745727539,21.37698745727539,21.37698745727539,0.0
+2012-02-26,22.183666229248047,22.78867530822754,21.309764862060547,21.713102340698242,5976026.0
+2012-02-27,21.713102340698242,21.713102340698242,21.444210052490234,21.444210052490234,2034247.0
+2012-02-28,21.444210052490234,21.6458797454834,19.36029052734375,20.704753875732422,2842060.0
+2012-02-29,20.839200973510742,20.97364616394043,20.09974479675293,20.503084182739258,1125561.0
+2012-03-01,,,,,
+2012-03-04,21.040870666503906,21.040870666503906,20.368637084960938,20.704753875732422,1581860.0
+2012-03-05,20.704753875732422,20.97364616394043,20.570308685302734,20.704753875732422,1009000.0
+2012-03-06,20.839200973510742,21.981996536254883,20.166969299316406,20.7719783782959,4875331.0
+2012-03-07,20.166969299316406,21.511432647705078,20.09974479675293,21.175317764282227,4140698.0
+2012-03-08,,,,,
+2012-03-11,22.183666229248047,23.66257667541504,22.11644172668457,22.855897903442383,5423464.0
+2012-03-12,23.39368438720703,23.729799270629883,22.855897903442383,23.39368438720703,3492999.0
+2012-03-13,23.326459884643555,23.66257667541504,22.721450805664062,22.99034309387207,2021372.0
+2012-03-14,23.25923728942871,23.460906982421875,22.721450805664062,22.99034309387207,1207808.0
+2012-03-15,,,,,
+2012-03-18,23.192014694213867,23.52812957763672,22.99034309387207,23.326459884643555,1537752.0
+2012-03-19,23.52812957763672,23.729799270629883,22.855897903442383,23.12479019165039,2097382.0
+2012-03-20,22.855897903442383,23.39368438720703,22.65422821044922,22.923120498657227,1303519.0
+2012-03-21,22.855897903442383,23.998693466186523,22.721450805664062,22.99034309387207,2608087.0
+2012-03-22,,,,,
+2012-03-25,23.460906982421875,24.40203285217285,23.39368438720703,23.864246368408203,2761982.0
+2012-03-26,23.93147087097168,24.872594833374023,23.864246368408203,24.13313865661621,2316794.0
+2012-03-27,23.998693466186523,24.065916061401367,23.25923728942871,23.326459884643555,1329208.0
+2012-03-28,23.326459884643555,23.864246368408203,22.99034309387207,23.39368438720703,2329931.0
+2012-03-29,,,,,
+2012-04-01,22.855897903442383,22.99034309387207,21.847549438476562,22.049219131469727,2321611.0
+2012-04-02,22.183666229248047,22.452558517456055,19.898075103759766,20.704753875732422,6436685.0
+2012-04-03,20.7719783782959,20.906423568725586,20.09974479675293,20.23419189453125,2167334.0
+2012-04-04,20.23419189453125,20.23419189453125,19.830852508544922,20.032522201538086,974277.0
+2012-04-05,,,,,
+2012-04-08,19.830852508544922,19.830852508544922,17.81415557861328,18.553611755371094,1697581.0
+2012-04-09,18.486387252807617,20.032522201538086,18.21749496459961,19.36029052734375,1561397.0
+2012-04-10,19.561960220336914,19.830852508544922,18.755281448364258,18.889726638793945,703825.0
+2012-04-11,18.8225040435791,18.8225040435791,17.81415557861328,18.351940155029297,702368.0
+2012-04-12,,,,,
+2012-04-15,18.8225040435791,18.8225040435791,18.21749496459961,18.21749496459961,518099.0
+2012-04-16,18.150272369384766,18.419164657592773,16.873029708862305,17.276369094848633,827447.0
+2012-04-17,17.276369094848633,18.150272369384766,17.276369094848633,17.881378173828125,424015.0
+2012-04-18,18.419164657592773,19.024173736572266,18.150272369384766,18.419164657592773,1227356.0
+2012-04-19,,,,,
+2012-04-22,20.368637084960938,21.10809326171875,19.494735717773438,19.6964054107666,1990655.0
+2012-04-23,19.6964054107666,21.444210052490234,19.024173736572266,20.368637084960938,4608560.0
+2012-04-24,20.435861587524414,20.97364616394043,20.166969299316406,20.368637084960938,2302614.0
+2012-04-25,20.503084182739258,20.7719783782959,19.830852508544922,20.032522201538086,956719.0
+2012-04-26,,,,,
+2012-04-29,20.503084182739258,20.7719783782959,20.166969299316406,20.301414489746094,1497293.0
+2012-04-30,20.368637084960938,20.435861587524414,19.965299606323242,20.166969299316406,734842.0
+2012-05-01,20.166969299316406,20.368637084960938,20.032522201538086,20.166969299316406,624496.0
+2012-05-02,20.368637084960938,21.10809326171875,19.494735717773438,19.830852508544922,4166085.0
+2012-05-03,,,,,
+2012-05-06,19.494735717773438,20.503084182739258,19.427513122558594,19.427513122558594,3038991.0
+2012-05-07,19.561960220336914,19.898075103759766,19.36029052734375,19.494735717773438,1484022.0
+2012-05-08,19.6964054107666,19.763629913330078,19.293067932128906,19.427513122558594,787784.0
+2012-05-09,19.293067932128906,19.427513122558594,18.419164657592773,18.688058853149414,948963.0
+2012-05-10,18.688058853149414,18.688058853149414,18.688058853149414,18.688058853149414,0.0
+2012-05-13,19.158620834350586,19.629182815551758,18.8225040435791,18.95694923400879,838823.0
+2012-05-14,18.8225040435791,19.36029052734375,18.21749496459961,19.158620834350586,1052877.0
+2012-05-15,19.158620834350586,19.36029052734375,18.8225040435791,19.158620834350586,459759.0
+2012-05-16,19.09139633178711,19.09139633178711,18.755281448364258,18.889726638793945,355722.0
+2012-05-17,,,,,
+2012-05-20,18.8225040435791,18.8225040435791,18.419164657592773,18.553611755371094,354246.0
+2012-05-21,18.688058853149414,19.22584342956543,18.553611755371094,19.22584342956543,782631.0
+2012-05-22,19.427513122558594,19.763629913330078,18.8225040435791,18.889726638793945,2823293.0
+2012-05-23,18.688058853149414,18.755281448364258,18.351940155029297,18.486387252807617,830665.0
+2012-05-24,,,,,
+2012-05-27,18.486387252807617,18.620834350585938,18.083049774169922,18.083049774169922,540804.0
+2012-05-28,18.21749496459961,18.486387252807617,18.150272369384766,18.419164657592773,428798.0
+2012-05-29,18.553611755371094,18.553611755371094,18.150272369384766,18.150272369384766,370798.0
+2012-05-30,18.150272369384766,18.150272369384766,17.007476806640625,17.478038787841797,421851.0
+2012-05-31,,,,,
+2012-06-03,15.8646821975708,16.133575439453125,15.394119262695312,15.696623802185059,1032088.0
+2012-06-04,15.73023509979248,15.73023509979248,15.394119262695312,15.494954109191895,982945.0
+2012-06-05,15.562176704406738,15.629401206970215,15.058003425598145,15.091614723205566,1024761.0
+2012-06-06,15.192449569702148,15.29328441619873,13.713539123535156,14.217713356018066,1121481.0
+2012-06-07,,,,,
+2012-06-10,14.654664039611816,14.654664039611816,14.352158546447754,14.553829193115234,267638.0
+2012-06-11,14.688275337219238,15.125226020812988,14.688275337219238,14.78911018371582,1120126.0
+2012-06-12,14.587441444396973,15.259673118591309,14.419382095336914,14.78911018371582,993006.0
+2012-06-13,14.957167625427246,15.058003425598145,14.78911018371582,14.856332778930664,469416.0
+2012-06-14,,,,,
+2012-06-17,14.856332778930664,15.058003425598145,14.822722434997559,14.990779876708984,379864.0
+2012-06-18,15.058003425598145,15.66301155090332,15.058003425598145,15.427730560302734,1673763.0
+2012-06-19,15.461342811584473,15.898294448852539,15.394119262695312,15.562176704406738,2162313.0
+2012-06-20,15.595788955688477,16.032739639282227,15.562176704406738,15.66301155090332,2223128.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,15.66301155090332,15.66301155090332,15.66301155090332,15.66301155090332,0.0
+2012-06-26,15.66301155090332,15.66301155090332,15.66301155090332,15.66301155090332,0.0
+2012-06-27,15.66301155090332,15.66301155090332,15.66301155090332,15.66301155090332,0.0
+2012-06-28,15.66301155090332,15.66301155090332,15.66301155090332,15.66301155090332,0.0
+2012-07-01,15.66301155090332,15.66301155090332,15.66301155090332,15.66301155090332,0.0
+2012-07-02,15.22606086730957,15.73023509979248,15.22606086730957,15.36050796508789,1164851.0
+2012-07-03,15.528566360473633,15.696623802185059,15.461342811584473,15.528566360473633,775620.0
+2012-07-04,15.562176704406738,15.79745864868164,15.36050796508789,15.394119262695312,852513.0
+2012-07-05,,,,,
+2012-07-08,15.66301155090332,16.032739639282227,15.595788955688477,15.629401206970215,1010475.0
+2012-07-09,15.595788955688477,15.66301155090332,15.394119262695312,15.394119262695312,487347.0
+2012-07-10,15.461342811584473,15.595788955688477,15.394119262695312,15.427730560302734,326571.0
+2012-07-11,15.427730560302734,15.595788955688477,15.36050796508789,15.494954109191895,417400.0
+2012-07-12,,,,,
+2012-07-15,16.77219581604004,17.007476806640625,16.23440933227539,16.469690322875977,1009930.0
+2012-07-16,16.402467727661133,16.402467727661133,15.965517044067383,15.999128341674805,656109.0
+2012-07-17,16.536914825439453,17.34359359741211,16.23440933227539,16.469690322875977,2817795.0
+2012-07-18,16.50330352783203,18.083049774169922,16.50330352783203,18.083049774169922,3220504.0
+2012-07-19,,,,,
+2012-07-22,17.881378173828125,18.21749496459961,17.545263290405273,17.67970848083496,1517192.0
+2012-07-23,17.746931076049805,17.9486026763916,17.545263290405273,17.746931076049805,1063499.0
+2012-07-24,17.81415557861328,18.351940155029297,17.746931076049805,18.21749496459961,2113735.0
+2012-07-25,18.284717559814453,18.620834350585938,17.881378173828125,17.9486026763916,1589932.0
+2012-07-26,,,,,
+2012-07-29,18.284717559814453,18.889726638793945,18.21749496459961,18.620834350585938,1714798.0
+2012-07-30,18.620834350585938,19.09139633178711,18.620834350585938,18.8225040435791,1618682.0
+2012-07-31,18.95694923400879,19.561960220336914,18.620834350585938,19.024173736572266,2396893.0
+2012-08-01,19.09139633178711,20.839200973510742,18.95694923400879,19.629182815551758,4110610.0
+2012-08-02,,,,,
+2012-08-05,19.36029052734375,19.965299606323242,19.293067932128906,19.36029052734375,1773425.0
+2012-08-06,19.561960220336914,20.23419189453125,19.158620834350586,19.629182815551758,3954545.0
+2012-08-07,19.830852508544922,20.704753875732422,19.561960220336914,20.09974479675293,3833450.0
+2012-08-08,20.166969299316406,20.435861587524414,19.629182815551758,19.898075103759766,1812004.0
+2012-08-09,,,,,
+2012-08-12,19.629182815551758,20.503084182739258,19.494735717773438,19.898075103759766,4359952.0
+2012-08-13,20.032522201538086,20.839200973510742,19.6964054107666,19.6964054107666,3094870.0
+2012-08-14,19.965299606323242,19.965299606323242,19.293067932128906,19.561960220336914,888886.0
+2012-08-15,19.494735717773438,19.629182815551758,19.36029052734375,19.494735717773438,663865.0
+2012-08-16,,,,,
+2012-08-19,19.494735717773438,19.494735717773438,19.494735717773438,19.494735717773438,0.0
+2012-08-23,19.494735717773438,19.494735717773438,19.494735717773438,19.494735717773438,0.0
+2012-08-26,20.7719783782959,21.309764862060547,20.503084182739258,20.704753875732422,3598955.0
+2012-08-27,20.704753875732422,21.511432647705078,20.435861587524414,20.97364616394043,4352428.0
+2012-08-28,20.97364616394043,21.37698745727539,20.704753875732422,20.839200973510742,1700589.0
+2012-08-29,20.839200973510742,21.040870666503906,20.570308685302734,20.7719783782959,774279.0
+2012-08-30,,,,,
+2012-09-02,20.7719783782959,20.839200973510742,20.503084182739258,20.7719783782959,847608.0
+2012-09-03,20.839200973510742,21.040870666503906,20.637531280517578,20.7719783782959,1347496.0
+2012-09-04,20.637531280517578,21.040870666503906,20.368637084960938,20.7719783782959,2072848.0
+2012-09-05,,,,,
+2012-09-06,20.7719783782959,20.7719783782959,20.7719783782959,20.7719783782959,0.0
+2012-09-09,21.511432647705078,22.183666229248047,21.444210052490234,21.6458797454834,4305263.0
+2012-09-10,21.6458797454834,21.847549438476562,19.965299606323242,21.040870666503906,2193304.0
+2012-09-11,21.040870666503906,21.309764862060547,20.7719783782959,21.309764862060547,1230891.0
+2012-09-12,21.37698745727539,22.049219131469727,21.309764862060547,21.444210052490234,3720652.0
+2012-09-13,,,,,
+2012-09-16,21.444210052490234,21.713102340698242,21.37698745727539,21.511432647705078,1202956.0
+2012-09-17,21.511432647705078,21.78032684326172,21.309764862060547,21.444210052490234,1226030.0
+2012-09-18,21.444210052490234,21.444210052490234,21.040870666503906,21.040870666503906,545512.0
+2012-09-19,21.040870666503906,21.10809326171875,20.032522201538086,20.503084182739258,865935.0
+2012-09-20,,,,,
+2012-09-24,20.166969299316406,20.23419189453125,19.427513122558594,19.561960220336914,674191.0
+2012-09-25,19.561960220336914,19.898075103759766,19.494735717773438,19.898075103759766,540348.0
+2012-09-26,19.6964054107666,19.763629913330078,19.158620834350586,19.36029052734375,467179.0
+2012-09-27,,,,,
+2012-09-30,18.553611755371094,18.688058853149414,17.881378173828125,18.419164657592773,525392.0
+2012-10-01,18.553611755371094,19.427513122558594,18.486387252807617,18.95694923400879,1051246.0
+2012-10-02,19.158620834350586,19.293067932128906,18.8225040435791,19.09139633178711,519232.0
+2012-10-03,19.09139633178711,19.427513122558594,18.8225040435791,18.95694923400879,620769.0
+2012-10-04,,,,,
+2012-10-07,18.688058853149414,18.755281448364258,18.21749496459961,18.486387252807617,606079.0
+2012-10-08,18.351940155029297,18.553611755371094,17.9486026763916,18.553611755371094,556344.0
+2012-10-09,18.553611755371094,18.688058853149414,18.351940155029297,18.486387252807617,209247.0
+2012-10-10,18.351940155029297,18.419164657592773,17.9486026763916,18.015825271606445,603837.0
+2012-10-11,,,,,
+2012-10-14,17.410816192626953,18.083049774169922,17.410816192626953,17.545263290405273,369039.0
+2012-10-15,17.746931076049805,18.486387252807617,17.746931076049805,18.284717559814453,639627.0
+2012-10-16,18.351940155029297,19.158620834350586,18.150272369384766,18.486387252807617,1312336.0
+2012-10-17,19.22584342956543,19.6964054107666,19.158620834350586,19.36029052734375,1490477.0
+2012-10-18,,,,,
+2012-10-21,20.301414489746094,20.435861587524414,19.6964054107666,19.898075103759766,1356836.0
+2012-10-22,19.898075103759766,20.032522201538086,19.36029052734375,19.427513122558594,567809.0
+2012-10-23,19.36029052734375,19.427513122558594,19.158620834350586,19.22584342956543,269286.0
+2012-10-24,19.09139633178711,19.561960220336914,18.889726638793945,19.22584342956543,337154.0
+2012-10-25,,,,,
+2012-10-28,19.22584342956543,19.22584342956543,19.22584342956543,19.22584342956543,0.0
+2012-11-01,19.22584342956543,19.22584342956543,19.22584342956543,19.22584342956543,0.0
+2012-11-04,20.503084182739258,20.637531280517578,20.09974479675293,20.166969299316406,851372.0
+2012-11-05,20.23419189453125,22.049219131469727,20.166969299316406,21.444210052490234,3588859.0
+2012-11-06,21.578655242919922,21.78032684326172,21.24254035949707,21.309764862060547,1102389.0
+2012-11-07,21.444210052490234,21.578655242919922,21.040870666503906,21.10809326171875,680325.0
+2012-11-08,,,,,
+2012-11-11,21.37698745727539,21.511432647705078,20.839200973510742,20.839200973510742,1037230.0
+2012-11-12,20.704753875732422,20.97364616394043,20.368637084960938,20.570308685302734,778693.0
+2012-11-13,20.637531280517578,21.040870666503906,20.503084182739258,20.839200973510742,1048842.0
+2012-11-14,21.10809326171875,21.578655242919922,20.166969299316406,20.23419189453125,2120137.0
+2012-11-15,,,,,
+2012-11-18,20.368637084960938,20.97364616394043,20.23419189453125,20.368637084960938,1116105.0
+2012-11-19,20.503084182739258,20.7719783782959,19.09139633178711,19.6964054107666,984838.0
+2012-11-20,19.965299606323242,20.032522201538086,19.293067932128906,19.6964054107666,1187848.0
+2012-11-21,19.763629913330078,20.09974479675293,19.36029052734375,19.494735717773438,1120636.0
+2012-11-22,,,,,
+2012-11-25,19.898075103759766,19.898075103759766,18.486387252807617,18.755281448364258,1094884.0
+2012-11-26,18.8225040435791,18.95694923400879,17.746931076049805,18.889726638793945,775526.0
+2012-11-27,18.889726638793945,18.95694923400879,18.419164657592773,18.755281448364258,756278.0
+2012-11-28,18.8225040435791,19.09139633178711,18.688058853149414,18.95694923400879,966420.0
+2012-11-29,,,,,
+2012-12-02,18.95694923400879,18.95694923400879,18.95694923400879,18.95694923400879,0.0
+2012-12-03,19.561960220336914,20.032522201538086,19.427513122558594,19.965299606323242,1819393.0
+2012-12-04,20.09974479675293,20.570308685302734,19.898075103759766,20.23419189453125,2254202.0
+2012-12-05,20.23419189453125,20.570308685302734,20.032522201538086,20.166969299316406,977504.0
+2012-12-06,20.166969299316406,20.166969299316406,20.166969299316406,20.166969299316406,0.0
+2012-12-09,20.166969299316406,20.166969299316406,20.166969299316406,20.166969299316406,0.0
+2012-12-10,19.830852508544922,19.830852508544922,19.427513122558594,19.494735717773438,693022.0
+2012-12-11,19.36029052734375,19.494735717773438,19.158620834350586,19.22584342956543,590948.0
+2012-12-12,19.36029052734375,19.6964054107666,19.22584342956543,19.561960220336914,901032.0
+2012-12-13,19.561960220336914,19.561960220336914,19.561960220336914,19.561960220336914,0.0
+2012-12-16,19.561960220336914,19.561960220336914,19.561960220336914,19.561960220336914,0.0
+2012-12-17,19.6964054107666,19.898075103759766,19.293067932128906,19.36029052734375,710325.0
+2012-12-18,19.427513122558594,19.898075103759766,19.36029052734375,19.427513122558594,630737.0
+2012-12-19,19.561960220336914,19.561960220336914,19.36029052734375,19.561960220336914,296149.0
+2012-12-20,19.561960220336914,19.561960220336914,19.561960220336914,19.561960220336914,0.0
+2012-12-23,19.561960220336914,19.561960220336914,19.561960220336914,19.561960220336914,0.0
+2012-12-24,19.158620834350586,19.629182815551758,19.158620834350586,19.427513122558594,765079.0
+2012-12-25,19.494735717773438,19.629182815551758,19.36029052734375,19.427513122558594,331003.0
+2012-12-26,19.561960220336914,20.301414489746094,19.561960220336914,19.965299606323242,1687382.0
+2012-12-27,19.965299606323242,19.965299606323242,19.965299606323242,19.965299606323242,0.0
+2012-12-30,19.965299606323242,19.965299606323242,19.965299606323242,19.965299606323242,0.0
+2012-12-31,20.637531280517578,20.7719783782959,19.36029052734375,19.494735717773438,2221800.0
+2013-01-01,19.898075103759766,20.032522201538086,19.494735717773438,19.629182815551758,1557210.0
+2013-01-02,19.763629913330078,19.898075103759766,19.561960220336914,19.830852508544922,867936.0
+2013-01-03,19.830852508544922,19.830852508544922,19.830852508544922,19.830852508544922,0.0
+2013-01-06,19.830852508544922,19.830852508544922,19.830852508544922,19.830852508544922,0.0
+2013-01-07,20.7719783782959,21.24254035949707,20.637531280517578,20.906423568725586,938122.0
+2013-01-08,20.839200973510742,21.040870666503906,19.763629913330078,20.503084182739258,1202783.0
+2013-01-09,20.570308685302734,20.570308685302734,20.09974479675293,20.503084182739258,695386.0
+2013-01-10,20.503084182739258,20.503084182739258,20.503084182739258,20.503084182739258,0.0
+2013-01-13,20.503084182739258,20.503084182739258,20.503084182739258,20.503084182739258,0.0
+2013-01-14,20.906423568725586,21.78032684326172,20.906423568725586,21.10809326171875,3425425.0
+2013-01-15,21.24254035949707,21.37698745727539,20.906423568725586,21.175317764282227,1233824.0
+2013-01-16,21.24254035949707,21.24254035949707,20.7719783782959,20.839200973510742,1233933.0
+2013-01-17,20.839200973510742,20.839200973510742,20.839200973510742,20.839200973510742,0.0
+2013-01-20,20.839200973510742,20.839200973510742,20.839200973510742,20.839200973510742,0.0
+2013-01-21,20.97364616394043,21.309764862060547,20.704753875732422,20.97364616394043,1646021.0
+2013-01-22,20.906423568725586,21.175317764282227,20.906423568725586,21.040870666503906,1316425.0
+2013-01-23,21.10809326171875,21.847549438476562,21.040870666503906,21.37698745727539,4077591.0
+2013-01-24,21.37698745727539,21.37698745727539,21.37698745727539,21.37698745727539,0.0
+2013-01-27,21.37698745727539,21.37698745727539,21.37698745727539,21.37698745727539,0.0
+2013-01-28,22.99034309387207,23.864246368408203,22.25088882446289,23.595352172851562,5650048.0
+2013-01-29,23.52812957763672,24.872594833374023,23.39368438720703,24.200361251831055,8163158.0
+2013-01-30,24.334808349609375,24.603702545166016,23.864246368408203,23.864246368408203,3731031.0
+2013-01-31,23.864246368408203,23.864246368408203,23.864246368408203,23.864246368408203,0.0
+2013-02-03,23.864246368408203,23.864246368408203,23.864246368408203,23.864246368408203,0.0
+2013-02-04,23.66257667541504,24.67092514038086,23.66257667541504,23.998693466186523,3937283.0
+2013-02-05,23.93147087097168,24.40203285217285,22.855897903442383,24.13313865661621,2695883.0
+2013-02-06,24.26758575439453,24.334808349609375,23.192014694213867,23.192014694213867,2567209.0
+2013-02-07,23.192014694213867,23.192014694213867,23.192014694213867,23.192014694213867,0.0
+2013-02-10,23.192014694213867,23.192014694213867,23.192014694213867,23.192014694213867,0.0
+2013-02-11,25.208711624145508,25.208711624145508,24.469255447387695,24.469255447387695,2838027.0
+2013-02-12,24.67092514038086,25.612049102783203,24.603702545166016,25.074264526367188,4025782.0
+2013-02-13,25.208711624145508,25.27593421936035,24.603702545166016,24.738147735595703,2068704.0
+2013-02-14,24.738147735595703,24.738147735595703,24.738147735595703,24.738147735595703,0.0
+2013-02-17,24.738147735595703,24.738147735595703,24.738147735595703,24.738147735595703,0.0
+2013-02-18,25.208711624145508,26.284282684326172,25.208711624145508,26.015390396118164,5779249.0
+2013-02-19,25.880943298339844,26.754844665527344,24.872594833374023,25.410381317138672,6751860.0
+2013-02-20,25.410381317138672,25.746496200561523,24.872594833374023,25.074264526367188,2378124.0
+2013-02-21,25.074264526367188,25.074264526367188,25.074264526367188,25.074264526367188,0.0
+2013-02-24,25.074264526367188,25.074264526367188,25.074264526367188,25.074264526367188,0.0
+2013-02-25,24.603702545166016,24.939817428588867,23.460906982421875,23.52812957763672,2304257.0
+2013-02-26,22.99034309387207,23.52812957763672,22.721450805664062,23.12479019165039,2163589.0
+2013-02-27,23.25923728942871,23.66257667541504,23.25923728942871,23.39368438720703,1190963.0
+2013-02-28,23.39368438720703,23.39368438720703,23.39368438720703,23.39368438720703,0.0
+2013-03-03,23.39368438720703,23.39368438720703,23.39368438720703,23.39368438720703,0.0
+2013-03-04,23.460906982421875,23.595352172851562,22.99034309387207,23.192014694213867,1600589.0
+2013-03-05,23.25923728942871,23.52812957763672,22.855897903442383,22.855897903442383,1073033.0
+2013-03-06,23.057567596435547,23.192014694213867,22.78867530822754,22.855897903442383,948024.0
+2013-03-07,22.855897903442383,22.855897903442383,22.855897903442383,22.855897903442383,0.0
+2013-03-10,22.855897903442383,22.855897903442383,22.855897903442383,22.855897903442383,0.0
+2013-03-11,23.057567596435547,23.057567596435547,22.65422821044922,22.65422821044922,1214849.0
+2013-03-12,22.587005615234375,22.721450805664062,21.309764862060547,21.309764862060547,1879149.0
+2013-03-13,21.444210052490234,21.847549438476562,21.10809326171875,21.847549438476562,1515929.0
+2013-03-14,21.847549438476562,21.847549438476562,21.847549438476562,21.847549438476562,0.0
+2013-03-17,22.721450805664062,23.326459884643555,22.587005615234375,23.12479019165039,1976667.0
+2013-03-18,23.057567596435547,23.25923728942871,22.5197811126709,22.855897903442383,1738748.0
+2013-03-19,22.99034309387207,23.595352172851562,22.855897903442383,23.25923728942871,3552664.0
+2013-03-20,23.460906982421875,23.460906982421875,22.855897903442383,22.855897903442383,1889598.0
+2013-03-21,,,,,
+2013-03-24,23.12479019165039,23.93147087097168,23.057567596435547,23.460906982421875,2721376.0
+2013-03-25,23.460906982421875,23.79702377319336,23.12479019165039,23.192014694213867,1197757.0
+2013-03-26,23.12479019165039,23.192014694213867,22.78867530822754,23.057567596435547,1164006.0
+2013-03-27,23.057567596435547,23.595352172851562,23.057567596435547,23.192014694213867,1882065.0
+2013-03-28,,,,,
+2013-03-31,22.78867530822754,22.78867530822754,22.38533592224121,22.5197811126709,775041.0
+2013-04-01,22.5197811126709,22.721450805664062,22.38533592224121,22.587005615234375,724285.0
+2013-04-02,22.587005615234375,23.057567596435547,22.452558517456055,22.587005615234375,1248064.0
+2013-04-03,22.65422821044922,24.334808349609375,22.587005615234375,23.729799270629883,5514233.0
+2013-04-04,,,,,
+2013-04-07,23.66257667541504,25.67927360534668,23.595352172851562,25.477603912353516,10495057.0
+2013-04-08,25.67927360534668,27.964862823486328,25.410381317138672,27.964862823486328,7808683.0
+2013-04-09,28.905988693237305,30.11600685119629,25.208711624145508,25.477603912353516,9785280.0
+2013-04-10,25.813720703125,26.6876220703125,23.52812957763672,25.54482650756836,9481298.0
+2013-04-11,,,,,
+2013-04-14,27.427078247070312,29.10765838623047,27.292631149291992,28.368202209472656,6025399.0
+2013-04-15,28.300979614257812,29.174882888793945,27.69597053527832,28.56987190246582,5321461.0
+2013-04-16,28.166532516479492,28.56987190246582,27.5615234375,27.897640228271484,2980008.0
+2013-04-17,27.5615234375,27.5615234375,25.14148712158203,25.67927360534668,5337504.0
+2013-04-18,,,,,
+2013-04-21,27.69597053527832,28.166532516479492,27.22540855407715,27.22540855407715,2773617.0
+2013-04-22,27.427078247070312,28.905988693237305,27.22540855407715,28.368202209472656,5306568.0
+2013-04-23,28.56987190246582,28.97321128845215,28.368202209472656,28.502649307250977,3292509.0
+2013-04-24,28.56987190246582,28.905988693237305,27.5615234375,27.763193130493164,2866474.0
+2013-04-25,,,,,
+2013-04-28,28.300979614257812,28.70431900024414,28.032087326049805,28.300979614257812,1531843.0
+2013-04-29,28.300979614257812,28.502649307250977,27.964862823486328,28.166532516479492,1027848.0
+2013-04-30,28.233755111694336,28.56987190246582,28.09930992126465,28.233755111694336,957413.0
+2013-05-01,28.368202209472656,28.435426712036133,27.897640228271484,28.233755111694336,775632.0
+2013-05-02,28.233755111694336,28.233755111694336,28.233755111694336,28.233755111694336,0.0
+2013-05-05,31.796588897705078,32.536041259765625,29.98155975341797,30.048784255981445,12442633.0
+2013-05-06,30.048784255981445,31.662141799926758,29.510997772216797,31.393247604370117,8846258.0
+2013-05-07,31.191577911376953,31.931034088134766,30.58656883239746,30.653793334960938,7215309.0
+2013-05-08,30.72101593017578,31.12435531616211,30.183229446411133,30.452123641967773,3344659.0
+2013-05-09,,,,,
+2013-05-12,30.72101593017578,30.72101593017578,29.779890060424805,29.779890060424805,1643516.0
+2013-05-13,28.233755111694336,28.97321128845215,26.822067260742188,26.822067260742188,6996993.0
+2013-05-14,26.6876220703125,27.090961456298828,24.200361251831055,24.200361251831055,7130880.0
+2013-05-15,22.855897903442383,23.25923728942871,21.78032684326172,22.318111419677734,6143026.0
+2013-05-16,,,,,
+2013-05-19,24.26758575439453,24.738147735595703,23.595352172851562,23.864246368408203,3291494.0
+2013-05-20,23.93147087097168,24.065916061401367,23.192014694213867,23.39368438720703,1838840.0
+2013-05-21,23.52812957763672,24.80537223815918,23.326459884643555,23.79702377319336,5220894.0
+2013-05-22,23.998693466186523,24.26758575439453,23.79702377319336,23.864246368408203,1968124.0
+2013-05-23,,,,,
+2013-05-26,23.460906982421875,24.13313865661621,23.460906982421875,23.729799270629883,2865479.0
+2013-05-27,23.79702377319336,23.998693466186523,23.52812957763672,23.595352172851562,1693402.0
+2013-05-28,23.729799270629883,24.13313865661621,23.66257667541504,23.729799270629883,2770588.0
+2013-05-29,23.79702377319336,23.93147087097168,23.057567596435547,23.12479019165039,1237945.0
+2013-05-30,,,,,
+2013-06-02,22.99034309387207,23.460906982421875,22.855897903442383,23.12479019165039,1242048.0
+2013-06-03,23.326459884643555,23.39368438720703,22.855897903442383,22.923120498657227,962326.0
+2013-06-04,22.923120498657227,23.192014694213867,22.65422821044922,22.923120498657227,1907940.0
+2013-06-05,23.057567596435547,23.12479019165039,22.855897903442383,22.855897903442383,605615.0
+2013-06-06,,,,,
+2013-06-09,23.66257667541504,23.729799270629883,23.12479019165039,23.25923728942871,1271309.0
+2013-06-10,23.25923728942871,23.39368438720703,22.99034309387207,22.99034309387207,844783.0
+2013-06-11,22.99034309387207,23.12479019165039,22.65422821044922,22.99034309387207,1138331.0
+2013-06-12,23.12479019165039,23.326459884643555,22.99034309387207,22.99034309387207,826398.0
+2013-06-13,,,,,
+2013-06-16,20.503084182739258,21.713102340698242,20.435861587524414,21.040870666503906,3136438.0
+2013-06-17,21.511432647705078,21.981996536254883,21.309764862060547,21.78032684326172,2122843.0
+2013-06-18,21.847549438476562,22.11644172668457,21.444210052490234,21.578655242919922,1617949.0
+2013-06-19,21.713102340698242,22.855897903442383,21.37698745727539,22.25088882446289,3925193.0
+2013-06-20,,,,,
+2013-06-23,22.721450805664062,24.67092514038086,22.587005615234375,23.66257667541504,3001974.0
+2013-06-24,24.065916061401367,24.065916061401367,22.587005615234375,22.721450805664062,4651433.0
+2013-06-25,22.855897903442383,23.192014694213867,22.587005615234375,22.78867530822754,2146452.0
+2013-06-26,22.923120498657227,23.057567596435547,22.318111419677734,22.38533592224121,966378.0
+2013-06-27,33.29999923706055,33.29999923706055,33.29999923706055,33.29999923706055,0.0
+2013-06-30,22.25088882446289,22.38533592224121,21.6458797454834,22.183666229248047,1138521.0
+2013-07-01,22.183666229248047,22.452558517456055,22.049219131469727,22.318111419677734,695738.0
+2013-07-02,22.38533592224121,22.855897903442383,22.25088882446289,22.5197811126709,1611329.0
+2013-07-03,22.5197811126709,23.595352172851562,22.5197811126709,23.192014694213867,2735579.0
+2013-07-04,23.192014694213867,23.192014694213867,23.192014694213867,23.192014694213867,0.0
+2013-07-07,23.12479019165039,23.25923728942871,22.855897903442383,22.855897903442383,694541.0
+2013-07-08,22.587005615234375,22.99034309387207,22.587005615234375,22.78867530822754,467598.0
+2013-07-09,22.78867530822754,23.192014694213867,22.78867530822754,22.923120498657227,672685.0
+2013-07-10,22.99034309387207,23.12479019165039,22.855897903442383,22.99034309387207,439069.0
+2013-07-11,,,,,
+2013-07-14,22.99034309387207,23.25923728942871,22.923120498657227,23.057567596435547,543498.0
+2013-07-15,23.12479019165039,23.192014694213867,22.99034309387207,23.12479019165039,221008.0
+2013-07-16,23.12479019165039,23.12479019165039,22.78867530822754,22.855897903442383,549997.0
+2013-07-17,22.923120498657227,23.192014694213867,22.78867530822754,22.923120498657227,681285.0
+2013-07-18,,,,,
+2013-07-21,23.192014694213867,23.998693466186523,23.192014694213867,23.66257667541504,2843298.0
+2013-07-22,23.66257667541504,24.200361251831055,23.595352172851562,23.79702377319336,1995143.0
+2013-07-23,23.79702377319336,25.074264526367188,23.595352172851562,24.67092514038086,3429699.0
+2013-07-24,24.80537223815918,25.54482650756836,24.67092514038086,25.074264526367188,2766351.0
+2013-07-25,25.074264526367188,25.074264526367188,25.074264526367188,25.074264526367188,0.0
+2013-07-28,24.738147735595703,24.872594833374023,24.13313865661621,24.13313865661621,1693706.0
+2013-07-29,24.26758575439453,24.334808349609375,23.93147087097168,24.200361251831055,695319.0
+2013-07-30,24.200361251831055,24.200361251831055,23.79702377319336,23.93147087097168,577157.0
+2013-07-31,23.864246368408203,23.93147087097168,23.25923728942871,23.39368438720703,952065.0
+2013-08-01,23.192014694213867,23.729799270629883,22.99034309387207,23.12479019165039,993592.0
+2013-08-04,23.326459884643555,23.52812957763672,23.12479019165039,23.326459884643555,635283.0
+2013-08-05,23.326459884643555,23.595352172851562,23.192014694213867,23.52812957763672,480909.0
+2013-08-11,23.52812957763672,23.52812957763672,23.52812957763672,23.52812957763672,0.0
+2013-08-13,23.729799270629883,24.065916061401367,23.52812957763672,23.595352172851562,660890.0
+2013-08-14,23.66257667541504,23.729799270629883,23.39368438720703,23.460906982421875,417932.0
+2013-08-15,23.460906982421875,23.66257667541504,23.326459884643555,23.326459884643555,571736.0
+2013-08-18,,,,,
+2013-08-19,23.729799270629883,23.864246368408203,23.52812957763672,23.595352172851562,596009.0
+2013-08-20,23.66257667541504,23.998693466186523,23.326459884643555,23.52812957763672,1461408.0
+2013-08-21,23.595352172851562,23.66257667541504,23.326459884643555,23.52812957763672,1098288.0
+2013-08-22,23.52812957763672,23.52812957763672,23.25923728942871,23.326459884643555,696292.0
+2013-08-25,23.25923728942871,23.595352172851562,23.057567596435547,23.192014694213867,1119368.0
+2013-08-26,23.192014694213867,23.25923728942871,22.78867530822754,22.99034309387207,867714.0
+2013-08-27,22.721450805664062,22.721450805664062,20.704753875732422,20.704753875732422,1508285.0
+2013-08-28,19.024173736572266,20.906423568725586,19.024173736572266,20.301414489746094,1709083.0
+2013-08-29,20.503084182739258,20.7719783782959,19.898075103759766,19.898075103759766,998254.0
+2013-09-01,20.503084182739258,21.10809326171875,20.301414489746094,20.906423568725586,1755024.0
+2013-09-02,21.10809326171875,21.10809326171875,20.570308685302734,20.839200973510742,889058.0
+2013-09-03,21.040870666503906,21.040870666503906,19.6964054107666,20.301414489746094,899343.0
+2013-09-04,19.6964054107666,20.23419189453125,19.494735717773438,19.561960220336914,907750.0
+2013-09-05,19.494735717773438,19.898075103759766,18.889726638793945,19.09139633178711,970396.0
+2013-09-08,19.494735717773438,19.830852508544922,18.95694923400879,19.09139633178711,751295.0
+2013-09-09,19.024173736572266,19.158620834350586,18.486387252807617,18.95694923400879,1146130.0
+2013-09-10,19.6964054107666,19.965299606323242,19.494735717773438,19.763629913330078,1569161.0
+2013-09-11,19.965299606323242,20.032522201538086,19.6964054107666,19.898075103759766,1159808.0
+2013-09-12,19.965299606323242,20.503084182739258,19.898075103759766,19.965299606323242,1335114.0
+2013-09-15,20.301414489746094,20.570308685302734,20.166969299316406,20.368637084960938,1111281.0
+2013-09-16,20.435861587524414,20.906423568725586,20.23419189453125,20.906423568725586,805446.0
+2013-09-17,21.444210052490234,22.25088882446289,21.37698745727539,21.444210052490234,4094690.0
+2013-09-18,21.578655242919922,21.6458797454834,20.97364616394043,21.24254035949707,1391269.0
+2013-09-19,21.444210052490234,21.511432647705078,21.10809326171875,21.175317764282227,628711.0
+2013-09-24,21.24254035949707,21.511432647705078,21.10809326171875,21.175317764282227,501469.0
+2013-09-25,21.175317764282227,21.175317764282227,21.175317764282227,21.175317764282227,0.0
+2013-09-26,21.37698745727539,21.37698745727539,20.97364616394043,21.10809326171875,430937.0
+2013-09-29,21.10809326171875,21.175317764282227,20.839200973510742,20.97364616394043,393091.0
+2013-09-30,20.906423568725586,21.309764862060547,20.839200973510742,21.10809326171875,781041.0
+2013-10-01,20.97364616394043,21.24254035949707,20.839200973510742,20.97364616394043,670292.0
+2013-10-02,21.040870666503906,21.10809326171875,20.704753875732422,20.704753875732422,753376.0
+2013-10-03,20.435861587524414,20.839200973510742,20.301414489746094,20.503084182739258,854105.0
+2013-10-06,20.503084182739258,20.503084182739258,19.965299606323242,20.23419189453125,712653.0
+2013-10-07,20.09974479675293,20.23419189453125,19.898075103759766,20.032522201538086,329079.0
+2013-10-08,19.830852508544922,19.898075103759766,19.629182815551758,19.763629913330078,312699.0
+2013-10-09,19.629182815551758,19.830852508544922,19.494735717773438,19.763629913330078,352094.0
+2013-10-10,19.830852508544922,20.839200973510742,19.763629913330078,20.503084182739258,1563275.0
+2013-10-13,20.503084182739258,20.503084182739258,20.503084182739258,20.503084182739258,0.0
+2013-10-20,21.040870666503906,21.6458797454834,21.040870666503906,21.511432647705078,704732.0
+2013-10-21,21.37698745727539,22.183666229248047,21.24254035949707,22.11644172668457,1356342.0
+2013-10-22,22.049219131469727,22.38533592224121,21.713102340698242,21.78032684326172,987182.0
+2013-10-23,21.847549438476562,23.66257667541504,21.847549438476562,22.78867530822754,3499422.0
+2013-10-24,22.855897903442383,23.326459884643555,22.452558517456055,23.057567596435547,1570259.0
+2013-10-27,23.057567596435547,23.864246368408203,22.923120498657227,23.66257667541504,2080146.0
+2013-10-28,23.460906982421875,23.460906982421875,22.99034309387207,23.39368438720703,1462266.0
+2013-10-29,23.25923728942871,23.326459884643555,22.923120498657227,22.923120498657227,871048.0
+2013-10-30,23.864246368408203,24.40203285217285,23.326459884643555,23.52812957763672,5073046.0
+2013-10-31,23.52812957763672,23.998693466186523,23.326459884643555,23.729799270629883,2178473.0
+2013-11-03,23.864246368408203,24.334808349609375,23.729799270629883,24.26758575439453,1750683.0
+2013-11-04,24.40203285217285,24.40203285217285,23.998693466186523,24.26758575439453,1377764.0
+2013-11-05,24.40203285217285,24.603702545166016,24.13313865661621,24.200361251831055,1313348.0
+2013-11-06,24.13313865661621,24.40203285217285,24.065916061401367,24.26758575439453,858191.0
+2013-11-07,24.26758575439453,24.334808349609375,23.66257667541504,23.729799270629883,1523333.0
+2013-11-10,23.79702377319336,23.79702377319336,23.52812957763672,23.595352172851562,777728.0
+2013-11-11,23.52812957763672,23.66257667541504,23.39368438720703,23.52812957763672,627110.0
+2013-11-12,23.52812957763672,23.864246368408203,23.39368438720703,23.595352172851562,934260.0
+2013-11-13,23.52812957763672,24.13313865661621,23.52812957763672,24.065916061401367,1711076.0
+2013-11-14,24.200361251831055,24.334808349609375,23.864246368408203,23.93147087097168,763939.0
+2013-11-17,24.065916061401367,24.065916061401367,23.729799270629883,23.864246368408203,462041.0
+2013-11-18,23.79702377319336,23.79702377319336,23.326459884643555,23.39368438720703,600503.0
+2013-11-19,22.99034309387207,23.326459884643555,22.5197811126709,23.326459884643555,1329366.0
+2013-11-20,23.326459884643555,23.864246368408203,23.25923728942871,23.52812957763672,952160.0
+2013-11-21,23.595352172851562,23.66257667541504,23.39368438720703,23.52812957763672,308754.0
+2013-11-24,23.595352172851562,23.595352172851562,23.39368438720703,23.460906982421875,392649.0
+2013-11-25,23.460906982421875,23.595352172851562,23.39368438720703,23.460906982421875,337082.0
+2013-11-26,23.326459884643555,23.52812957763672,23.326459884643555,23.460906982421875,261942.0
+2013-11-27,23.39368438720703,23.93147087097168,23.326459884643555,23.595352172851562,784004.0
+2013-11-28,23.52812957763672,23.729799270629883,23.52812957763672,23.66257667541504,288757.0
+2013-12-01,23.79702377319336,23.864246368408203,23.66257667541504,23.729799270629883,249473.0
+2013-12-02,23.79702377319336,24.67092514038086,23.729799270629883,24.40203285217285,2539068.0
+2013-12-03,24.40203285217285,25.612049102783203,24.334808349609375,25.14148712158203,5119340.0
+2013-12-04,25.27593421936035,25.612049102783203,24.872594833374023,25.14148712158203,3107055.0
+2013-12-05,25.007041931152344,25.27593421936035,24.939817428588867,25.14148712158203,871645.0
+2013-12-08,25.14148712158203,25.813720703125,25.14148712158203,25.746496200561523,1118113.0
+2013-12-09,25.880943298339844,25.948165893554688,25.54482650756836,25.948165893554688,1204323.0
+2013-12-10,25.948165893554688,26.956514358520508,25.948165893554688,26.553176879882812,4214197.0
+2013-12-11,26.485952377319336,26.822067260742188,26.351505279541016,26.822067260742188,1156020.0
+2013-12-12,26.620399475097656,26.754844665527344,26.485952377319336,26.553176879882812,627253.0
+2013-12-15,26.553176879882812,26.754844665527344,26.217058181762695,26.553176879882812,842884.0
+2013-12-16,26.351505279541016,27.22540855407715,26.082612991333008,27.22540855407715,907491.0
+2013-12-17,27.359853744506836,28.166532516479492,27.359853744506836,28.032087326049805,1869356.0
+2013-12-18,27.964862823486328,27.964862823486328,27.69597053527832,27.763193130493164,674125.0
+2013-12-19,27.964862823486328,28.032087326049805,27.69597053527832,27.83041763305664,737103.0
+2013-12-22,27.964862823486328,28.032087326049805,27.628747940063477,27.964862823486328,872423.0
+2013-12-23,27.897640228271484,27.964862823486328,27.69597053527832,27.897640228271484,521115.0
+2013-12-24,27.69597053527832,28.300979614257812,27.427078247070312,28.233755111694336,1598594.0
+2013-12-25,28.233755111694336,28.56987190246582,28.032087326049805,28.233755111694336,1228041.0
+2013-12-26,28.166532516479492,28.300979614257812,28.09930992126465,28.166532516479492,539374.0
+2013-12-29,28.166532516479492,28.502649307250977,28.032087326049805,28.300979614257812,747316.0
+2013-12-30,28.368202209472656,28.97321128845215,28.233755111694336,28.233755111694336,2303086.0
+2013-12-31,28.300979614257812,28.435426712036133,28.166532516479492,28.300979614257812,880882.0
+2014-01-01,28.368202209472656,28.56987190246582,28.233755111694336,28.368202209472656,699915.0
+2014-01-02,28.300979614257812,28.637096405029297,28.166532516479492,28.300979614257812,816147.0
+2014-01-05,28.233755111694336,28.368202209472656,27.964862823486328,28.368202209472656,449430.0
+2014-01-06,28.233755111694336,28.368202209472656,28.032087326049805,28.09930992126465,359694.0
+2014-01-07,28.166532516479492,29.44377326965332,27.964862823486328,28.56987190246582,1844545.0
+2014-01-08,28.435426712036133,28.70431900024414,28.300979614257812,28.435426712036133,555885.0
+2014-01-09,28.368202209472656,28.637096405029297,28.09930992126465,28.56987190246582,834596.0
+2014-01-12,28.435426712036133,29.44377326965332,28.435426712036133,29.44377326965332,1270560.0
+2014-01-13,29.44377326965332,29.57822036743164,28.97321128845215,29.24210548400879,893110.0
+2014-01-14,29.24210548400879,29.24210548400879,29.24210548400879,29.24210548400879,0.0
+2014-01-15,30.98990821838379,31.99825668334961,30.72101593017578,31.59491729736328,3270811.0
+2014-01-16,31.931034088134766,31.99825668334961,31.46047019958496,31.796588897705078,1128745.0
+2014-01-19,31.662141799926758,32.26715087890625,31.59491729736328,31.7293643951416,962122.0
+2014-01-20,31.796588897705078,32.199928283691406,31.191577911376953,31.796588897705078,1079042.0
+2014-01-21,31.931034088134766,33.27549743652344,31.931034088134766,33.073829650878906,2773898.0
+2014-01-22,32.93938064575195,33.54439163208008,32.67049026489258,33.00660705566406,2229483.0
+2014-01-23,33.14105224609375,33.61161422729492,32.93938064575195,33.208274841308594,1938982.0
+2014-01-26,33.208274841308594,33.61161422729492,32.93938064575195,33.54439163208008,1482428.0
+2014-01-27,33.7796745300293,35.96442794799805,33.7796745300293,34.28384780883789,2423092.0
+2014-01-28,34.451904296875,35.46025466918945,34.115787506103516,34.619964599609375,1171825.0
+2014-01-29,34.788021087646484,35.62831115722656,34.788021087646484,35.46025466918945,1178719.0
+2014-01-30,35.62831115722656,36.132484436035156,35.12413787841797,36.132484436035156,902704.0
+2014-02-02,36.30054473876953,39.15753173828125,36.30054473876953,38.31724166870117,2084637.0
+2014-02-03,38.48529815673828,39.99782180786133,37.98112487792969,38.48529815673828,2227956.0
+2014-02-04,36.972774505615234,38.989471435546875,36.972774505615234,38.48529815673828,1366695.0
+2014-02-05,38.653358459472656,39.493648529052734,38.31724166870117,39.32558822631836,1431610.0
+2014-02-06,39.493648529052734,39.493648529052734,37.81306838989258,38.1491813659668,959936.0
+2014-02-09,38.1491813659668,38.989471435546875,37.98112487792969,38.653358459472656,983055.0
+2014-02-10,38.821414947509766,41.34228515625,38.653358459472656,40.16587829589844,1794327.0
+2014-02-11,40.33393859863281,40.50199508666992,39.82976531982422,39.82976531982422,1635642.0
+2014-02-12,39.661705017089844,39.99782180786133,39.32558822631836,39.493648529052734,1276622.0
+2014-02-13,39.493648529052734,40.50199508666992,39.493648529052734,39.99782180786133,828546.0
+2014-02-16,40.33393859863281,40.6700553894043,40.16587829589844,40.33393859863281,833539.0
+2014-02-17,40.838111877441406,41.006168365478516,40.6700553894043,40.838111877441406,819176.0
+2014-02-18,41.006168365478516,41.006168365478516,40.6700553894043,41.006168365478516,597808.0
+2014-02-19,41.006168365478516,41.006168365478516,40.6700553894043,41.006168365478516,345700.0
+2014-02-20,40.6700553894043,41.006168365478516,40.6700553894043,40.838111877441406,386164.0
+2014-02-23,40.838111877441406,41.846458435058594,40.6700553894043,41.34228515625,668477.0
+2014-02-24,41.17422866821289,41.510345458984375,41.17422866821289,41.510345458984375,408677.0
+2014-02-25,41.510345458984375,41.510345458984375,40.838111877441406,41.006168365478516,639670.0
+2014-02-26,41.17422866821289,41.678401947021484,41.006168365478516,41.34228515625,492798.0
+2014-02-27,41.34228515625,41.678401947021484,41.006168365478516,41.510345458984375,563126.0
+2014-03-02,41.510345458984375,41.846458435058594,39.99782180786133,41.17422866821289,742053.0
+2014-03-03,41.510345458984375,43.19092559814453,40.33393859863281,41.17422866821289,1409664.0
+2014-03-04,41.17422866821289,42.18257522583008,41.17422866821289,41.846458435058594,650412.0
+2014-03-05,42.01451873779297,42.18257522583008,40.33393859863281,41.678401947021484,732089.0
+2014-03-06,41.678401947021484,42.85480880737305,41.678401947021484,42.68675231933594,759369.0
+2014-03-09,42.35063552856445,46.88820266723633,42.35063552856445,46.88820266723633,1636080.0
+2014-03-10,48.232666015625,50.417423248291016,47.728492736816406,48.232666015625,3064251.0
+2014-03-11,48.568782806396484,49.24101638793945,48.400726318359375,48.90489959716797,795843.0
+2014-03-12,48.90489959716797,50.585479736328125,48.400726318359375,49.74518966674805,1200007.0
+2014-03-13,49.74518966674805,49.74518966674805,49.74518966674805,49.74518966674805,0.0
+2014-03-16,49.40907287597656,51.089656829833984,49.24101638793945,49.74518966674805,734223.0
+2014-03-17,50.08130645751953,50.585479736328125,49.57713317871094,49.913246154785156,553316.0
+2014-03-18,49.57713317871094,51.76188659667969,49.57713317871094,50.7535400390625,1496278.0
+2014-03-19,51.089656829833984,52.09800338745117,50.7535400390625,51.76188659667969,871665.0
+2014-03-20,51.76188659667969,53.61052703857422,51.59383010864258,52.602176666259766,1019881.0
+2014-03-23,53.274410247802734,57.81197738647461,53.274410247802734,57.81197738647461,3336596.0
+2014-03-24,58.65226745605469,59.492557525634766,57.475860595703125,58.48421096801758,2075221.0
+2014-03-25,58.3161506652832,59.996734619140625,57.980037689208984,59.15644073486328,1203088.0
+2014-03-26,59.15644073486328,60.8370246887207,58.82032775878906,59.996734619140625,1105308.0
+2014-03-27,59.996734619140625,60.66896438598633,59.492557525634766,60.50090789794922,821385.0
+2014-03-30,61.17313766479492,65.0384750366211,60.66896438598633,63.52595138549805,2361216.0
+2014-03-31,63.69401168823242,64.36624145507812,62.853721618652344,63.86206817626953,1533459.0
+2014-04-01,64.19818878173828,66.38294219970703,64.0301284790039,65.71070861816406,1287525.0
+2014-04-02,66.21488189697266,72.26496887207031,66.04682159423828,70.58438873291016,2094607.0
+2014-04-03,70.58438873291016,72.26496887207031,63.52595138549805,70.9205093383789,2742763.0
+2014-04-06,70.75244903564453,72.43302917480469,70.58438873291016,70.9205093383789,1166311.0
+2014-04-07,71.25662231445312,72.26496887207031,70.9205093383789,71.08856964111328,702209.0
+2014-04-08,71.25662231445312,78.14700317382812,71.08856964111328,78.14700317382812,2432763.0
+2014-04-09,77.97895050048828,80.66787719726562,76.97059631347656,78.65117645263672,2157278.0
+2014-04-10,79.49147033691406,82.6845703125,78.65117645263672,78.8192367553711,1326452.0
+2014-04-13,79.32341003417969,86.54991149902344,77.8108901977539,86.54991149902344,1830710.0
+2014-04-14,87.39019775390625,89.23883819580078,77.13865661621094,80.33175659179688,3313817.0
+2014-04-15,81.00399017333984,82.6845703125,77.13865661621094,80.66787719726562,2403594.0
+2014-04-16,81.3401107788086,82.51651763916016,80.66787719726562,81.50816345214844,1282628.0
+2014-04-17,81.17205047607422,81.67622375488281,79.99564361572266,80.66787719726562,658983.0
+2014-04-20,81.3401107788086,82.6845703125,80.66787719726562,80.66787719726562,542401.0
+2014-04-21,81.3401107788086,84.7012710571289,80.49981689453125,80.8359375,1167526.0
+2014-04-22,82.01234436035156,82.6845703125,80.16370391845703,80.33175659179688,546706.0
+2014-04-23,80.49981689453125,82.34845733642578,79.65953063964844,80.8359375,738949.0
+2014-04-24,81.3401107788086,82.01234436035156,79.32341003417969,80.33175659179688,499202.0
+2014-04-27,80.33175659179688,81.3401107788086,79.32341003417969,79.32341003417969,256719.0
+2014-04-28,79.32341003417969,81.84428405761719,79.15534973144531,79.32341003417969,655789.0
+2014-04-29,79.49147033691406,80.49981689453125,79.32341003417969,79.49147033691406,221292.0
+2014-04-30,79.65953063964844,79.82758331298828,78.48312377929688,78.65117645263672,368914.0
+2014-05-01,79.15534973144531,80.66787719726562,76.63448333740234,78.3150634765625,710801.0
+2014-05-04,78.65117645263672,81.3401107788086,78.65117645263672,79.65953063964844,516730.0
+2014-05-05,79.15534973144531,85.37350463867188,78.65117645263672,82.01234436035156,2738477.0
+2014-05-06,82.1803970336914,83.35680389404297,81.67622375488281,81.67622375488281,560203.0
+2014-05-07,83.35680389404297,89.91107177734375,83.35680389404297,89.91107177734375,1999052.0
+2014-05-08,90.58330535888672,91.08747863769531,86.54991149902344,87.39019775390625,2070983.0
+2014-05-11,88.56660461425781,89.40689849853516,84.36515045166016,84.86933135986328,1066635.0
+2014-05-12,85.2054443359375,85.37350463867188,83.02069091796875,84.36515045166016,832936.0
+2014-05-13,83.52486419677734,83.86097717285156,82.1803970336914,82.6845703125,541419.0
+2014-05-14,82.6845703125,85.03738403320312,80.8359375,81.00399017333984,1022295.0
+2014-05-15,81.17205047607422,81.67622375488281,79.15534973144531,81.3401107788086,763667.0
+2014-05-18,81.3401107788086,82.34845733642578,79.99564361572266,81.00399017333984,595792.0
+2014-05-19,82.01234436035156,84.02903747558594,80.16370391845703,81.00399017333984,1644775.0
+2014-05-20,81.67622375488281,86.04573822021484,79.99564361572266,81.84428405761719,2106169.0
+2014-05-21,82.34845733642578,82.6845703125,80.16370391845703,80.8359375,1272671.0
+2014-05-22,81.00399017333984,81.67622375488281,78.65117645263672,78.98729705810547,898704.0
+2014-05-25,71.08856964111328,71.08856964111328,71.08856964111328,71.08856964111328,107195.0
+2014-05-26,65.8787612915039,68.56769561767578,64.0301284790039,65.20653533935547,4314139.0
+2014-05-27,66.55099487304688,68.06352233886719,65.37458801269531,66.21488189697266,2497786.0
+2014-05-28,66.21488189697266,67.22322845458984,65.8787612915039,66.38294219970703,696089.0
+2014-05-29,67.05517578125,68.3996353149414,66.21488189697266,67.22322845458984,1162072.0
+2014-06-01,68.3996353149414,73.945556640625,68.3996353149414,73.945556640625,2862208.0
+2014-06-02,72.93720245361328,74.28166961669922,70.41633605957031,74.28166961669922,2701250.0
+2014-06-03,72.93720245361328,74.95390319824219,66.38294219970703,66.38294219970703,3270507.0
+2014-06-04,64.0301284790039,66.04682159423828,63.18983459472656,64.19818878173828,2102026.0
+2014-06-05,63.69401168823242,65.0384750366211,63.35789489746094,63.52595138549805,1244473.0
+2014-06-08,63.86206817626953,69.74410247802734,57.307804107666016,69.57604217529297,3920643.0
+2014-06-09,67.5593490600586,68.73575592041016,62.013431549072266,62.181488037109375,4634671.0
+2014-06-10,62.013431549072266,62.181488037109375,56.13139724731445,56.97168731689453,4412650.0
+2014-06-11,57.81197738647461,58.48421096801758,56.80363082885742,56.80363082885742,1991714.0
+2014-06-12,56.13139724731445,56.80363082885742,54.95499038696289,55.79528045654297,1926872.0
+2014-06-15,55.79528045654297,57.475860595703125,55.459163665771484,55.79528045654297,2031941.0
+2014-06-16,56.29945373535156,56.63557052612305,53.77858352661133,54.4508171081543,1565933.0
+2014-06-17,54.618873596191406,55.459163665771484,53.9466438293457,54.78693389892578,562021.0
+2014-06-18,54.78693389892578,55.459163665771484,54.11470031738281,54.28275680541992,535828.0
+2014-06-19,54.4508171081543,54.78693389892578,53.77858352661133,54.11470031738281,495663.0
+2014-06-22,54.28275680541992,54.78693389892578,52.93829345703125,53.77858352661133,563166.0
+2014-06-23,53.77858352661133,54.4508171081543,53.442466735839844,53.9466438293457,671650.0
+2014-06-24,53.77858352661133,53.9466438293457,51.76188659667969,53.442466735839844,736104.0
+2014-06-25,53.77858352661133,54.4508171081543,53.442466735839844,53.442466735839844,384643.0
+2014-06-26,53.77858352661133,54.4508171081543,53.106353759765625,53.77858352661133,620434.0
+2014-06-29,53.77858352661133,54.95499038696289,53.274410247802734,53.61052703857422,585028.0
+2014-06-30,53.77858352661133,53.9466438293457,53.106353759765625,53.106353759765625,231719.0
+2014-07-01,53.274410247802734,53.77858352661133,52.434120178222656,53.274410247802734,420643.0
+2014-07-02,53.274410247802734,53.77858352661133,53.106353759765625,53.106353759765625,244588.0
+2014-07-03,53.442466735839844,53.77858352661133,53.106353759765625,53.274410247802734,319600.0
+2014-07-06,53.77858352661133,53.77858352661133,53.106353759765625,53.61052703857422,144366.0
+2014-07-07,53.61052703857422,55.79528045654297,53.106353759765625,53.274410247802734,1697176.0
+2014-07-08,53.61052703857422,53.9466438293457,53.106353759765625,53.274410247802734,392287.0
+2014-07-09,53.274410247802734,53.274410247802734,52.434120178222656,52.434120178222656,248307.0
+2014-07-10,52.93829345703125,55.459163665771484,52.602176666259766,53.106353759765625,1092766.0
+2014-07-13,53.9466438293457,55.459163665771484,53.61052703857422,54.4508171081543,615688.0
+2014-07-14,54.618873596191406,55.459163665771484,54.28275680541992,54.95499038696289,533337.0
+2014-07-15,54.95499038696289,56.29945373535156,54.78693389892578,54.95499038696289,928686.0
+2014-07-16,55.291107177734375,55.963340759277344,54.95499038696289,55.62722396850586,399678.0
+2014-07-17,55.123050689697266,55.79528045654297,55.123050689697266,55.291107177734375,328621.0
+2014-07-20,55.123050689697266,55.79528045654297,53.77858352661133,55.62722396850586,455229.0
+2014-07-21,55.459163665771484,57.13974380493164,55.291107177734375,55.62722396850586,573511.0
+2014-07-22,56.13139724731445,56.13139724731445,54.78693389892578,55.123050689697266,352250.0
+2014-07-23,54.78693389892578,55.291107177734375,53.9466438293457,54.618873596191406,412561.0
+2014-07-24,54.4508171081543,55.459163665771484,54.11470031738281,54.4508171081543,401950.0
+2014-08-03,54.78693389892578,55.79528045654297,54.11470031738281,54.78693389892578,370135.0
+2014-08-04,54.95499038696289,55.459163665771484,54.78693389892578,54.95499038696289,265225.0
+2014-08-05,55.123050689697266,55.62722396850586,54.4508171081543,54.78693389892578,352702.0
+2014-08-06,54.78693389892578,57.6439208984375,54.78693389892578,55.963340759277344,1188020.0
+2014-08-07,56.29945373535156,57.307804107666016,56.29945373535156,57.13974380493164,472695.0
+2014-08-10,57.81197738647461,61.17313766479492,57.81197738647461,58.98838424682617,1873153.0
+2014-08-11,59.15644073486328,59.66061782836914,57.980037689208984,58.3161506652832,583116.0
+2014-08-12,58.48421096801758,59.324501037597656,57.980037689208984,58.65226745605469,332841.0
+2014-08-13,58.98838424682617,59.996734619140625,58.3161506652832,59.15644073486328,787983.0
+2014-08-14,59.15644073486328,59.996734619140625,57.81197738647461,58.3161506652832,677475.0
+2014-08-17,57.81197738647461,59.15644073486328,57.475860595703125,58.48421096801758,268486.0
+2014-08-18,58.3161506652832,58.82032775878906,58.148094177246094,58.48421096801758,215202.0
+2014-08-19,58.48421096801758,58.65226745605469,58.148094177246094,58.3161506652832,146403.0
+2014-08-20,58.48421096801758,59.15644073486328,58.3161506652832,58.65226745605469,405129.0
+2014-08-21,58.98838424682617,59.492557525634766,58.3161506652832,58.48421096801758,538243.0
+2014-08-24,58.82032775878906,61.00508117675781,58.3161506652832,59.492557525634766,759259.0
+2014-08-25,59.66061782836914,59.996734619140625,58.48421096801758,58.98838424682617,460953.0
+2014-08-26,58.98838424682617,59.996734619140625,58.82032775878906,59.66061782836914,265411.0
+2014-08-27,59.82867431640625,59.996734619140625,58.82032775878906,59.15644073486328,266750.0
+2014-08-28,58.48421096801758,59.324501037597656,58.148094177246094,58.65226745605469,401969.0
+2014-08-31,58.98838424682617,63.86206817626953,58.48421096801758,60.164791107177734,1956161.0
+2014-09-01,60.66896438598633,62.013431549072266,59.996734619140625,60.50090789794922,1363112.0
+2014-09-02,60.50090789794922,62.181488037109375,60.164791107177734,61.17313766479492,820182.0
+2014-09-03,61.509254455566406,62.181488037109375,59.996734619140625,60.332847595214844,876115.0
+2014-09-04,60.164791107177734,60.332847595214844,59.324501037597656,60.332847595214844,442884.0
+2014-09-07,60.332847595214844,61.67731475830078,60.332847595214844,60.8370246887207,447620.0
+2014-09-08,60.8370246887207,62.853721618652344,60.50090789794922,61.84537124633789,841411.0
+2014-09-09,62.51760482788086,63.35789489746094,60.8370246887207,61.3411979675293,756542.0
+2014-09-10,61.3411979675293,61.84537124633789,60.50090789794922,60.8370246887207,731837.0
+2014-09-11,60.50090789794922,61.00508117675781,60.332847595214844,60.66896438598633,417608.0
+2014-09-14,61.00508117675781,61.00508117675781,60.332847595214844,60.50090789794922,232413.0
+2014-09-15,60.50090789794922,60.8370246887207,60.50090789794922,60.66896438598633,353226.0
+2014-09-16,60.50090789794922,60.8370246887207,60.50090789794922,60.8370246887207,255285.0
+2014-09-17,60.50090789794922,61.84537124633789,60.50090789794922,61.17313766479492,388273.0
+2014-09-18,60.8370246887207,63.52595138549805,60.8370246887207,62.349544525146484,926636.0
+2014-09-21,61.67731475830078,63.18983459472656,61.67731475830078,62.181488037109375,650592.0
+2014-09-22,61.84537124633789,62.853721618652344,61.3411979675293,62.349544525146484,311249.0
+2014-09-24,62.181488037109375,63.02177810668945,61.17313766479492,62.349544525146484,443264.0
+2014-09-25,62.51760482788086,64.0301284790039,62.013431549072266,62.68566131591797,714038.0
+2014-09-28,62.51760482788086,63.52595138549805,62.013431549072266,62.68566131591797,338821.0
+2014-09-29,62.51760482788086,63.02177810668945,62.51760482788086,62.68566131591797,145152.0
+2014-09-30,62.68566131591797,63.35789489746094,61.509254455566406,61.509254455566406,432775.0
+2014-10-01,61.509254455566406,61.67731475830078,61.17313766479492,61.509254455566406,205225.0
+2014-10-02,61.17313766479492,62.68566131591797,60.8370246887207,62.51760482788086,490169.0
+2014-10-12,61.84537124633789,61.84537124633789,59.82867431640625,60.50090789794922,404195.0
+2014-10-13,59.82867431640625,61.84537124633789,59.82867431640625,60.8370246887207,177501.0
+2014-10-14,60.50090789794922,62.51760482788086,59.82867431640625,62.349544525146484,274329.0
+2014-10-15,61.84537124633789,61.84537124633789,60.50090789794922,61.67731475830078,201480.0
+2014-10-16,60.50090789794922,61.17313766479492,55.62722396850586,57.13974380493164,336129.0
+2014-10-19,59.996734619140625,59.996734619140625,58.148094177246094,58.65226745605469,141036.0
+2014-10-20,59.66061782836914,61.17313766479492,58.48421096801758,59.66061782836914,230592.0
+2014-10-21,59.66061782836914,60.50090789794922,59.66061782836914,60.50090789794922,139921.0
+2014-10-22,61.17313766479492,61.509254455566406,59.15644073486328,60.8370246887207,434104.0
+2014-10-23,59.82867431640625,60.332847595214844,59.15644073486328,59.82867431640625,200363.0
+2014-10-26,60.66896438598633,61.00508117675781,60.164791107177734,60.50090789794922,196765.0
+2014-10-27,60.8370246887207,62.51760482788086,59.82867431640625,61.84537124633789,369654.0
+2014-10-28,62.181488037109375,63.02177810668945,61.3411979675293,61.509254455566406,605136.0
+2014-10-29,61.509254455566406,62.013431549072266,61.509254455566406,61.67731475830078,343347.0
+2014-10-30,60.8370246887207,63.52595138549805,60.8370246887207,61.84537124633789,1184862.0
+2014-11-02,62.51760482788086,62.68566131591797,61.67731475830078,62.51760482788086,503189.0
+2014-11-03,62.349544525146484,62.68566131591797,61.509254455566406,62.51760482788086,156373.0
+2014-11-04,62.51760482788086,62.51760482788086,61.3411979675293,61.509254455566406,381014.0
+2014-11-05,61.00508117675781,62.013431549072266,60.50090789794922,61.17313766479492,195026.0
+2014-11-06,61.3411979675293,61.67731475830078,60.50090789794922,61.3411979675293,90496.0
+2014-11-09,63.18983459472656,67.72740173339844,63.18983459472656,67.72740173339844,2643434.0
+2014-11-10,68.23157501220703,68.56769561767578,66.21488189697266,66.71905517578125,1311119.0
+2014-11-11,65.20653533935547,66.38294219970703,65.20653533935547,65.54264831542969,534444.0
+2014-11-12,65.8787612915039,71.9288558959961,65.8787612915039,71.9288558959961,3700491.0
+2014-11-13,71.59274291992188,72.60108947753906,67.5593490600586,67.72740173339844,2192404.0
+2014-11-16,70.9205093383789,72.93720245361328,68.23157501220703,68.56769561767578,3280180.0
+2014-11-17,68.56769561767578,68.56769561767578,63.69401168823242,67.89546203613281,1281796.0
+2014-11-18,68.06352233886719,69.4079818725586,65.20653533935547,66.21488189697266,686363.0
+2014-11-19,65.8787612915039,66.21488189697266,64.87041473388672,65.20653533935547,474106.0
+2014-11-20,65.37458801269531,65.37458801269531,64.19818878173828,64.5343017578125,437339.0
+2014-11-23,64.87041473388672,65.20653533935547,64.5343017578125,64.70236206054688,370752.0
+2014-11-24,65.0384750366211,65.0384750366211,64.36624145507812,64.36624145507812,387546.0
+2014-11-25,64.36624145507812,64.87041473388672,63.18983459472656,64.70236206054688,278617.0
+2014-11-26,64.87041473388672,64.87041473388672,63.18983459472656,63.52595138549805,145305.0
+2014-11-27,63.52595138549805,64.19818878173828,62.68566131591797,64.0301284790039,308577.0
+2014-11-30,60.50090789794922,64.5343017578125,59.15644073486328,64.5343017578125,207852.0
+2014-12-01,63.86206817626953,65.20653533935547,63.18983459472656,63.86206817626953,197473.0
+2014-12-02,64.19818878173828,64.87041473388672,62.853721618652344,62.853721618652344,196793.0
+2014-12-03,63.18983459472656,63.69401168823242,62.51760482788086,63.35789489746094,67509.0
+2014-12-04,64.19818878173828,66.71905517578125,63.35789489746094,63.52595138549805,694213.0
+2014-12-07,63.86206817626953,64.5343017578125,63.52595138549805,63.69401168823242,208451.0
+2014-12-08,63.52595138549805,63.52595138549805,61.17313766479492,61.509254455566406,275925.0
+2014-12-09,61.00508117675781,61.509254455566406,58.82032775878906,61.509254455566406,255032.0
+2014-12-10,60.8370246887207,62.51760482788086,58.98838424682617,59.324501037597656,242782.0
+2014-12-11,58.3161506652832,60.50090789794922,57.6439208984375,59.492557525634766,329432.0
+2014-12-14,58.82032775878906,58.82032775878906,57.81197738647461,57.81197738647461,483179.0
+2014-12-15,57.13974380493164,58.148094177246094,55.123050689697266,56.46751403808594,520933.0
+2014-12-16,54.618873596191406,56.97168731689453,53.442466735839844,56.97168731689453,487896.0
+2014-12-17,54.78693389892578,61.509254455566406,53.61052703857422,61.509254455566406,653369.0
+2014-12-18,61.84537124633789,63.35789489746094,55.459163665771484,59.15644073486328,5188237.0
+2014-12-21,60.164791107177734,60.332847595214844,57.13974380493164,57.307804107666016,1028631.0
+2014-12-22,56.80363082885742,58.148094177246094,56.63557052612305,57.475860595703125,580571.0
+2014-12-23,57.475860595703125,57.475860595703125,56.46751403808594,56.80363082885742,431977.0
+2014-12-24,56.80363082885742,59.15644073486328,56.13139724731445,56.97168731689453,1020447.0
+2014-12-25,57.307804107666016,57.475860595703125,55.459163665771484,56.80363082885742,455543.0
+2014-12-28,57.13974380493164,57.980037689208984,56.46751403808594,57.6439208984375,358569.0
+2014-12-29,57.6439208984375,58.65226745605469,56.97168731689453,58.3161506652832,440947.0
+2014-12-30,56.80363082885742,57.307804107666016,56.46751403808594,56.80363082885742,296788.0
+2014-12-31,56.97168731689453,57.13974380493164,53.442466735839844,53.77858352661133,464403.0
+2015-01-01,55.291107177734375,55.291107177734375,53.77858352661133,53.77858352661133,234551.0
+2015-01-04,54.4508171081543,55.79528045654297,53.9466438293457,53.9466438293457,327160.0
+2015-01-05,53.9466438293457,55.291107177734375,53.61052703857422,53.77858352661133,431330.0
+2015-01-06,53.77858352661133,54.78693389892578,53.106353759765625,54.4508171081543,405785.0
+2015-01-07,54.28275680541992,55.459163665771484,53.9466438293457,54.11470031738281,217752.0
+2015-01-08,54.618873596191406,54.618873596191406,53.77858352661133,53.77858352661133,245382.0
+2015-01-11,54.11470031738281,54.4508171081543,53.77858352661133,54.28275680541992,122845.0
+2015-01-12,54.11470031738281,54.4508171081543,53.77858352661133,54.11470031738281,102409.0
+2015-01-13,53.77858352661133,54.78693389892578,53.77858352661133,53.77858352661133,162571.0
+2015-01-14,54.28275680541992,55.963340759277344,53.9466438293457,54.78693389892578,305229.0
+2015-01-15,54.78693389892578,55.459163665771484,53.77858352661133,53.77858352661133,296921.0
+2015-01-18,54.11470031738281,54.28275680541992,53.77858352661133,54.28275680541992,105863.0
+2015-01-19,54.11470031738281,54.95499038696289,53.9466438293457,54.28275680541992,83579.0
+2015-01-20,54.4508171081543,55.459163665771484,54.11470031738281,54.4508171081543,166574.0
+2015-01-21,54.4508171081543,55.123050689697266,53.77858352661133,53.9466438293457,297575.0
+2015-01-22,53.77858352661133,54.4508171081543,53.77858352661133,53.77858352661133,70261.0
+2015-01-26,53.9466438293457,54.28275680541992,53.77858352661133,53.9466438293457,117645.0
+2015-01-27,54.11470031738281,54.78693389892578,53.77858352661133,54.11470031738281,129086.0
+2015-01-28,54.4508171081543,54.95499038696289,54.11470031738281,54.28275680541992,234307.0
+2015-01-29,54.11470031738281,54.28275680541992,53.77858352661133,54.11470031738281,518158.0
+2015-02-01,55.123050689697266,59.492557525634766,54.618873596191406,59.492557525634766,1243669.0
+2015-02-02,59.82867431640625,59.996734619140625,56.80363082885742,57.13974380493164,1057970.0
+2015-02-03,57.307804107666016,58.148094177246094,55.79528045654297,56.13139724731445,852507.0
+2015-02-04,56.13139724731445,56.29945373535156,54.78693389892578,54.78693389892578,544966.0
+2015-02-05,54.618873596191406,55.963340759277344,54.28275680541992,55.123050689697266,336379.0
+2015-02-08,55.291107177734375,56.63557052612305,55.291107177734375,55.62722396850586,480332.0
+2015-02-09,55.62722396850586,55.79528045654297,54.95499038696289,55.291107177734375,204624.0
+2015-02-10,55.123050689697266,55.123050689697266,54.28275680541992,54.78693389892578,174573.0
+2015-02-11,54.4508171081543,54.78693389892578,53.77858352661133,53.77858352661133,271577.0
+2015-02-12,53.77858352661133,54.28275680541992,53.77858352661133,53.77858352661133,76553.0
+2015-02-15,54.4508171081543,55.123050689697266,54.28275680541992,54.95499038696289,123033.0
+2015-02-16,54.78693389892578,54.78693389892578,53.9466438293457,54.28275680541992,151081.0
+2015-02-17,54.11470031738281,54.618873596191406,54.11470031738281,54.618873596191406,213217.0
+2015-02-18,54.4508171081543,54.78693389892578,53.9466438293457,53.9466438293457,131792.0
+2015-02-19,54.11470031738281,54.28275680541992,53.77858352661133,53.9466438293457,108312.0
+2015-02-22,54.11470031738281,54.4508171081543,53.9466438293457,53.9466438293457,106254.0
+2015-02-23,53.77858352661133,54.28275680541992,53.77858352661133,54.11470031738281,198728.0
+2015-02-24,54.11470031738281,54.11470031738281,54.11470031738281,54.11470031738281,0.0
+2015-02-25,54.11470031738281,54.11470031738281,54.11470031738281,54.11470031738281,0.0
+2015-02-26,54.11470031738281,54.11470031738281,54.11470031738281,54.11470031738281,0.0
+2015-03-01,54.11470031738281,54.11470031738281,54.11470031738281,54.11470031738281,0.0
+2015-03-02,54.11470031738281,54.11470031738281,54.11470031738281,54.11470031738281,0.0
+2015-03-03,54.11470031738281,54.11470031738281,54.11470031738281,54.11470031738281,0.0
+2015-03-04,54.11470031738281,54.11470031738281,54.11470031738281,54.11470031738281,0.0
+2015-03-05,54.11470031738281,54.28275680541992,53.9466438293457,54.11470031738281,126015.0
+2015-03-08,54.11470031738281,54.28275680541992,53.9466438293457,53.9466438293457,147499.0
+2015-03-09,54.11470031738281,54.28275680541992,53.9466438293457,53.9466438293457,147499.0
+2015-03-10,53.9466438293457,54.11470031738281,53.77858352661133,53.77858352661133,124004.0
+2015-03-11,53.77858352661133,54.78693389892578,53.77858352661133,54.11470031738281,291769.0
+2015-03-12,54.11470031738281,54.28275680541992,53.77858352661133,54.11470031738281,159456.0
+2015-03-15,53.77858352661133,56.63557052612305,53.77858352661133,55.123050689697266,949740.0
+2015-03-16,55.123050689697266,55.79528045654297,53.9466438293457,54.28275680541992,489333.0
+2015-03-17,54.11470031738281,54.78693389892578,54.11470031738281,54.28275680541992,212481.0
+2015-03-18,54.28275680541992,54.78693389892578,53.77858352661133,54.78693389892578,312610.0
+2015-03-19,55.123050689697266,55.123050689697266,54.11470031738281,54.618873596191406,151419.0
+2015-03-22,54.4508171081543,55.459163665771484,54.11470031738281,54.4508171081543,190725.0
+2015-03-23,54.95499038696289,55.963340759277344,54.4508171081543,55.79528045654297,157903.0
+2015-03-24,55.79528045654297,57.13974380493164,55.291107177734375,56.46751403808594,428255.0
+2015-03-25,56.46751403808594,57.81197738647461,54.618873596191406,55.123050689697266,1194346.0
+2015-03-26,53.77858352661133,55.459163665771484,53.77858352661133,54.11470031738281,289687.0
+2015-03-29,54.618873596191406,56.63557052612305,54.28275680541992,56.29945373535156,491211.0
+2015-03-30,56.80363082885742,57.13974380493164,54.28275680541992,54.4508171081543,419322.0
+2015-03-31,55.123050689697266,55.459163665771484,53.9466438293457,54.4508171081543,249398.0
+2015-04-01,55.291107177734375,59.15644073486328,55.123050689697266,57.13974380493164,1440439.0
+2015-04-02,58.48421096801758,58.65226745605469,54.4508171081543,54.78693389892578,3119460.0
+2015-04-05,55.459163665771484,55.459163665771484,49.57713317871094,49.57713317871094,1904009.0
+2015-04-06,49.40907287597656,50.24936294555664,47.5604362487793,47.728492736816406,1645266.0
+2015-04-07,48.400726318359375,48.73684310913086,47.39237594604492,47.896549224853516,869175.0
+2015-04-08,47.896549224853516,50.417423248291016,47.728492736816406,48.400726318359375,1572907.0
+2015-04-09,48.232666015625,48.90489959716797,47.896549224853516,48.400726318359375,729912.0
+2015-04-12,48.73684310913086,48.90489959716797,48.06460952758789,48.06460952758789,287059.0
+2015-04-13,48.400726318359375,49.40907287597656,48.06460952758789,48.232666015625,653299.0
+2015-04-14,48.400726318359375,48.90489959716797,48.232666015625,48.232666015625,332571.0
+2015-04-15,48.568782806396484,49.072959899902344,48.568782806396484,48.90489959716797,340864.0
+2015-04-16,49.072959899902344,49.57713317871094,48.568782806396484,49.072959899902344,591120.0
+2015-04-19,49.74518966674805,51.59383010864258,49.57713317871094,51.089656829833984,795424.0
+2015-04-20,53.9466438293457,53.9466438293457,50.585479736328125,51.089656829833984,1752571.0
+2015-04-21,50.585479736328125,52.09800338745117,50.08130645751953,51.257713317871094,566034.0
+2015-04-22,51.59383010864258,53.274410247802734,51.4257698059082,52.770233154296875,1729988.0
+2015-04-23,52.93829345703125,53.106353759765625,52.26605987548828,52.770233154296875,619302.0
+2015-04-26,52.93829345703125,53.106353759765625,52.602176666259766,52.93829345703125,483890.0
+2015-04-27,53.106353759765625,53.106353759765625,51.92994689941406,52.05094528198242,461947.0
+2015-04-28,51.76188659667969,52.09800338745117,51.257713317871094,51.36526870727539,292375.0
+2015-04-29,51.76188659667969,52.26605987548828,50.7535400390625,51.15015411376953,212847.0
+2015-04-30,51.15015411376953,51.15015411376953,51.15015411376953,51.15015411376953,0.0
+2015-05-03,51.76188659667969,51.92994689941406,50.7535400390625,50.98881912231445,428711.0
+2015-05-04,51.089656829833984,51.76188659667969,50.7535400390625,50.96865463256836,278228.0
+2015-05-05,51.089656829833984,51.4257698059082,50.08130645751953,50.370365142822266,314709.0
+2015-05-06,50.24936294555664,50.417423248291016,49.74518966674805,49.960304260253906,176688.0
+2015-05-07,49.57713317871094,50.24936294555664,49.24101638793945,49.91997146606445,159708.0
+2015-05-10,49.74518966674805,50.08130645751953,49.40907287597656,49.58385467529297,69895.0
+2015-05-11,50.08130645751953,50.7535400390625,49.24101638793945,49.53007507324219,253111.0
+2015-05-12,49.74518966674805,50.417423248291016,49.40907287597656,49.83258056640625,98791.0
+2015-05-13,49.57713317871094,50.417423248291016,49.40907287597656,49.57713317871094,169082.0
+2015-05-14,49.74518966674805,50.24936294555664,49.57713317871094,49.63091278076172,79897.0
+2015-05-17,50.08130645751953,50.24936294555664,49.40907287597656,49.74518966674805,79517.0
+2015-05-18,49.913246154785156,50.08130645751953,49.40907287597656,49.74518966674805,141265.0
+2015-05-19,49.74518966674805,49.913246154785156,49.40907287597656,49.731746673583984,175852.0
+2015-05-20,49.74518966674805,49.913246154785156,49.072959899902344,49.227569580078125,162543.0
+2015-05-21,49.57713317871094,50.24936294555664,49.24101638793945,49.274627685546875,335006.0
+2015-05-24,49.40907287597656,49.57713317871094,49.072959899902344,49.57713317871094,141645.0
+2015-05-25,49.74518966674805,49.74518966674805,49.072959899902344,49.42251968383789,123681.0
+2015-05-26,49.40907287597656,49.74518966674805,49.072959899902344,49.36874008178711,126550.0
+2015-05-27,49.57713317871094,49.74518966674805,49.24101638793945,49.24101638793945,97772.0
+2015-05-28,49.40907287597656,49.74518966674805,49.24101638793945,49.33512878417969,367261.0
+2015-05-31,49.24101638793945,49.74518966674805,49.072959899902344,49.24101638793945,272112.0
+2015-06-01,49.24101638793945,53.77858352661133,49.24101638793945,51.68794250488281,2980457.0
+2015-06-02,52.09800338745117,52.770233154296875,51.089656829833984,51.80221939086914,978666.0
+2015-06-03,52.26605987548828,53.106353759765625,51.4257698059082,51.58710861206055,819880.0
+2015-06-04,51.59383010864258,52.09800338745117,51.089656829833984,51.68794250488281,384847.0
+2015-06-07,51.59383010864258,51.59383010864258,49.913246154785156,51.089656829833984,294176.0
+2015-06-08,51.257713317871094,51.257713317871094,49.74518966674805,49.953582763671875,200778.0
+2015-06-09,49.74518966674805,49.74518966674805,48.73684310913086,48.97212219238281,255417.0
+2015-06-10,49.072959899902344,49.40907287597656,48.400726318359375,48.9990119934082,230994.0
+2015-06-11,49.072959899902344,49.24101638793945,48.400726318359375,48.763729095458984,107241.0
+2015-06-14,49.57713317871094,53.61052703857422,49.57713317871094,53.60380172729492,1277671.0
+2015-06-15,54.618873596191406,55.62722396850586,52.09800338745117,52.178672790527344,2071813.0
+2015-06-16,52.434120178222656,52.602176666259766,50.417423248291016,51.210655212402344,605998.0
+2015-06-17,51.257713317871094,51.59383010864258,50.585479736328125,51.36526870727539,431864.0
+2015-06-18,52.26605987548828,53.106353759765625,51.257713317871094,51.459381103515625,2182883.0
+2015-06-21,51.4257698059082,51.92994689941406,51.089656829833984,51.39888381958008,615516.0
+2015-06-22,51.76188659667969,52.770233154296875,51.257713317871094,51.65433120727539,713790.0
+2015-06-23,51.76188659667969,52.09800338745117,51.089656829833984,51.506439208984375,400153.0
+2015-06-24,51.59383010864258,52.770233154296875,51.4257698059082,51.647605895996094,750356.0
+2015-06-25,52.09800338745117,54.4508171081543,51.4257698059082,51.66105270385742,2905754.0
+2015-06-28,51.92994689941406,52.602176666259766,51.089656829833984,51.459381103515625,1387987.0
+2015-06-29,51.59383010864258,52.26605987548828,50.7535400390625,51.65433120727539,919634.0
+2015-06-30,51.4257698059082,52.09800338745117,51.089656829833984,51.479549407958984,686020.0
+2015-07-01,51.59383010864258,52.09800338745117,51.089656829833984,51.31148910522461,715270.0
+2015-07-02,51.257713317871094,51.59383010864258,50.92159652709961,51.18376541137695,444361.0
+2015-07-05,50.92159652709961,52.09800338745117,50.585479736328125,51.11654281616211,669694.0
+2015-07-06,51.257713317871094,51.76188659667969,51.089656829833984,51.13671112060547,244890.0
+2015-07-07,51.257713317871094,51.59383010864258,51.089656829833984,51.096378326416016,263181.0
+2015-07-08,51.257713317871094,51.4257698059082,51.089656829833984,51.22410202026367,161026.0
+2015-07-09,51.257713317871094,51.4257698059082,51.089656829833984,51.15687942504883,222750.0
+2015-07-12,51.4257698059082,51.4257698059082,51.089656829833984,51.20393371582031,148613.0
+2015-07-13,51.257713317871094,52.770233154296875,51.089656829833984,51.25099182128906,1019861.0
+2015-07-14,51.4257698059082,51.59383010864258,51.257713317871094,51.35182571411133,433838.0
+2015-07-15,51.4257698059082,52.09800338745117,51.257713317871094,51.33165740966797,438181.0
+2015-07-19,51.33165740966797,51.33165740966797,51.33165740966797,51.33165740966797,0.0
+2015-07-20,51.33165740966797,51.33165740966797,51.33165740966797,51.33165740966797,0.0
+2015-07-21,51.33165740966797,51.33165740966797,51.33165740966797,51.33165740966797,0.0
+2015-07-22,51.76188659667969,53.442466735839844,51.4257698059082,51.82910919189453,1313200.0
+2015-07-23,51.92994689941406,51.92994689941406,51.257713317871094,51.338382720947266,283806.0
+2015-07-26,51.59383010864258,52.434120178222656,51.257713317871094,51.708106994628906,439963.0
+2015-07-27,51.59383010864258,51.92994689941406,51.257713317871094,51.338382720947266,203536.0
+2015-07-28,51.4257698059082,51.59383010864258,51.089656829833984,51.264434814453125,167065.0
+2015-07-29,51.257713317871094,51.76188659667969,51.089656829833984,51.59383010864258,132631.0
+2015-07-30,51.76188659667969,52.770233154296875,51.59383010864258,51.86272048950195,689102.0
+2015-08-02,51.59383010864258,52.09800338745117,51.089656829833984,51.65433120727539,644024.0
+2015-08-03,52.26605987548828,52.26605987548828,51.089656829833984,51.17704391479492,278562.0
+2015-08-04,51.76188659667969,51.76188659667969,51.089656829833984,51.4257698059082,197439.0
+2015-08-05,51.59383010864258,51.76188659667969,51.257713317871094,51.38543701171875,141001.0
+2015-08-06,51.257713317871094,51.257713317871094,51.089656829833984,51.089656829833984,208090.0
+2015-08-09,51.089656829833984,51.4257698059082,50.92159652709961,51.32493591308594,269397.0
+2015-08-10,51.4257698059082,51.92994689941406,51.257713317871094,51.49299240112305,242448.0
+2015-08-11,51.76188659667969,52.09800338745117,51.4257698059082,51.479549407958984,302565.0
+2015-08-12,51.257713317871094,51.4257698059082,51.089656829833984,51.089656829833984,169834.0
+2015-08-13,51.089656829833984,51.4257698059082,51.089656829833984,51.244266510009766,94025.0
+2015-08-16,51.257713317871094,51.4257698059082,50.417423248291016,51.10982131958008,354048.0
+2015-08-17,51.089656829833984,51.257713317871094,50.417423248291016,50.62581253051758,137471.0
+2015-08-18,50.92159652709961,51.089656829833984,45.711795806884766,46.43780517578125,458850.0
+2015-08-19,46.384029388427734,49.74518966674805,44.87150573730469,46.59242248535156,712539.0
+2015-08-20,45.0395622253418,47.5604362487793,44.367332458496094,46.605865478515625,324895.0
+2015-08-23,43.022865295410156,49.40907287597656,42.01451873779297,42.135520935058594,740721.0
+2015-08-24,40.33393859863281,41.006168365478516,37.98112487792969,37.98112487792969,1297737.0
+2015-08-25,35.46025466918945,36.636661529541016,34.28384780883789,34.68718719482422,6031828.0
+2015-08-26,34.619964599609375,35.46025466918945,31.25880241394043,31.877254486083984,2660220.0
+2015-08-27,32.536041259765625,33.34272384643555,31.527694702148438,32.04531478881836,2913214.0
+2015-08-30,32.804935455322266,33.14105224609375,28.905988693237305,28.905988693237305,3687992.0
+2015-08-31,26.6876220703125,26.889291763305664,26.015390396118164,26.015390396118164,2256257.0
+2015-09-01,24.67092514038086,25.208711624145508,23.460906982421875,23.467628479003906,11587690.0
+2015-09-02,22.855897903442383,25.074264526367188,22.587005615234375,24.50958824157715,8546729.0
+2015-09-03,25.14148712158203,25.14148712158203,24.13313865661621,24.227251052856445,3816121.0
+2015-09-06,24.200361251831055,24.738147735595703,24.200361251831055,24.34153175354004,2337754.0
+2015-09-07,24.536479949951172,24.872594833374023,24.26758575439453,24.381864547729492,1641258.0
+2015-09-08,24.334808349609375,24.536479949951172,24.26758575439453,24.48270034790039,785854.0
+2015-09-09,24.67092514038086,26.553176879882812,24.536479949951172,26.183448791503906,4545461.0
+2015-09-10,25.54482650756836,25.813720703125,25.074264526367188,25.417102813720703,2686720.0
+2015-09-13,25.410381317138672,26.015390396118164,25.410381317138672,25.524660110473633,1373540.0
+2015-09-14,25.54482650756836,25.67927360534668,25.27593421936035,25.343156814575195,711512.0
+2015-09-15,25.208711624145508,25.410381317138672,24.872594833374023,25.282655715942383,866136.0
+2015-09-16,25.746496200561523,25.880943298339844,25.208711624145508,25.262489318847656,639741.0
+2015-09-17,25.410381317138672,25.54482650756836,24.939817428588867,25.32299041748047,579815.0
+2015-09-20,24.939817428588867,25.27593421936035,24.872594833374023,24.99359703063965,599392.0
+2015-09-21,25.074264526367188,26.082612991333008,24.939817428588867,25.531381607055664,1559233.0
+2015-09-27,25.531381607055664,25.531381607055664,25.531381607055664,25.531381607055664,0.0
+2015-09-28,25.531381607055664,25.531381607055664,25.531381607055664,25.531381607055664,0.0
+2015-09-29,25.14148712158203,26.956514358520508,25.14148712158203,26.553176879882812,1200102.0
+2015-09-30,26.889291763305664,27.023738861083984,26.351505279541016,26.71451187133789,1618593.0
+2015-10-01,27.023738861083984,28.166532516479492,26.620399475097656,26.674177169799805,2701616.0
+2015-10-04,26.553176879882812,27.292631149291992,26.553176879882812,26.748123168945312,825126.0
+2015-10-05,26.889291763305664,27.494300842285156,26.822067260742188,27.191795349121094,1372833.0
+2015-10-06,27.359853744506836,27.494300842285156,27.023738861083984,27.171628952026367,704933.0
+2015-10-07,27.292631149291992,27.964862823486328,27.292631149291992,27.80352783203125,1286036.0
+2015-10-08,27.763193130493164,28.09930992126465,27.427078247070312,27.61530303955078,1103468.0
+2015-10-11,27.83041763305664,28.300979614257812,27.763193130493164,27.99175262451172,1149830.0
+2015-10-12,28.09930992126465,28.771541595458984,27.763193130493164,28.032087326049805,1861117.0
+2015-10-13,27.964862823486328,28.233755111694336,27.494300842285156,27.642192840576172,1156995.0
+2015-10-14,27.628747940063477,27.628747940063477,27.158184051513672,27.47413444519043,694556.0
+2015-10-15,27.292631149291992,27.69597053527832,26.956514358520508,27.057350158691406,1043698.0
+2015-10-18,27.359853744506836,27.494300842285156,27.158184051513672,27.272464752197266,533567.0
+2015-10-19,27.22540855407715,28.09930992126465,27.22540855407715,27.709415435791016,1420190.0
+2015-10-20,27.897640228271484,28.032087326049805,27.158184051513672,27.218685150146484,996106.0
+2015-10-21,27.023738861083984,27.292631149291992,25.343156814575195,25.95488929748535,1117549.0
+2015-10-22,26.418729782104492,26.553176879882812,25.612049102783203,26.311172485351562,947812.0
+2015-10-25,26.822067260742188,27.964862823486328,26.6876220703125,27.2657413482666,1256973.0
+2015-10-26,27.22540855407715,27.628747940063477,26.822067260742188,27.527912139892578,826455.0
+2015-10-27,27.494300842285156,27.83041763305664,25.880943298339844,26.163280487060547,1009584.0
+2015-10-28,26.217058181762695,26.620399475097656,25.67927360534668,26.25739288330078,792603.0
+2015-10-29,26.485952377319336,27.5615234375,26.485952377319336,26.996849060058594,1385645.0
+2015-11-01,26.956514358520508,27.359853744506836,26.418729782104492,27.185073852539062,598624.0
+2015-11-02,27.292631149291992,27.763193130493164,27.22540855407715,27.28590965270996,796114.0
+2015-11-03,27.427078247070312,27.427078247070312,26.284282684326172,26.3918399810791,713007.0
+2015-11-04,26.620399475097656,27.090961456298828,26.284282684326172,26.815345764160156,912192.0
+2015-11-05,26.6876220703125,26.822067260742188,26.485952377319336,26.647287368774414,262473.0
+2015-11-08,26.620399475097656,29.309328079223633,26.14983558654785,29.154714584350586,1675237.0
+2015-11-09,29.24210548400879,29.57822036743164,28.300979614257812,29.41016387939453,1767717.0
+2015-11-10,29.376550674438477,29.376550674438477,28.300979614257812,28.300979614257812,1234605.0
+2015-11-11,28.233755111694336,28.502649307250977,28.032087326049805,28.065698623657227,666567.0
+2015-11-12,27.69597053527832,27.897640228271484,27.090961456298828,27.13129425048828,1053547.0
+2015-11-15,26.889291763305664,26.889291763305664,26.217058181762695,26.291004180908203,1350653.0
+2015-11-16,26.485952377319336,26.889291763305664,26.14983558654785,26.412006378173828,1514419.0
+2015-11-17,26.485952377319336,26.620399475097656,26.217058181762695,26.284282684326172,677105.0
+2015-11-18,26.217058181762695,27.090961456298828,26.217058181762695,26.351505279541016,1450806.0
+2015-11-19,26.485952377319336,27.090961456298828,26.418729782104492,26.519563674926758,1711757.0
+2015-11-22,26.6876220703125,26.889291763305664,26.553176879882812,26.613676071166992,961715.0
+2015-11-23,26.6876220703125,27.090961456298828,26.418729782104492,26.47250747680664,1461783.0
+2015-11-24,26.620399475097656,26.822067260742188,26.485952377319336,26.533008575439453,761916.0
+2015-11-25,26.553176879882812,26.6876220703125,26.418729782104492,26.43889617919922,478325.0
+2015-11-26,26.485952377319336,26.6876220703125,26.351505279541016,26.412006378173828,627897.0
+2015-11-29,26.351505279541016,26.620399475097656,26.351505279541016,26.485952377319336,599292.0
+2015-11-30,26.485952377319336,26.956514358520508,26.485952377319336,26.54645347595215,1369815.0
+2015-12-01,26.6876220703125,26.754844665527344,26.553176879882812,26.613676071166992,880368.0
+2015-12-02,26.754844665527344,26.889291763305664,26.553176879882812,26.7884578704834,935249.0
+2015-12-03,26.620399475097656,26.754844665527344,26.351505279541016,26.418729782104492,530611.0
+2015-12-06,26.485952377319336,26.553176879882812,26.217058181762695,26.291004180908203,500737.0
+2015-12-07,26.351505279541016,26.351505279541016,25.948165893554688,26.102779388427734,525592.0
+2015-12-08,25.612049102783203,25.880943298339844,25.477603912353516,25.558271408081055,515656.0
+2015-12-09,25.54482650756836,25.746496200561523,25.208711624145508,25.27593421936035,287283.0
+2015-12-10,25.208711624145508,25.746496200561523,25.208711624145508,25.309545516967773,729872.0
+2015-12-13,24.872594833374023,25.007041931152344,23.66257667541504,24.832260131835938,542647.0
+2015-12-14,24.872594833374023,25.208711624145508,24.536479949951172,24.583534240722656,363127.0
+2015-12-15,24.738147735595703,24.939817428588867,24.536479949951172,24.623868942260742,251996.0
+2015-12-16,24.738147735595703,25.074264526367188,24.67092514038086,24.89276123046875,419224.0
+2015-12-17,25.14148712158203,25.54482650756836,25.007041931152344,25.255767822265625,317656.0
+2015-12-20,25.746496200561523,27.763193130493164,25.746496200561523,27.743026733398438,3656366.0
+2015-12-21,28.09930992126465,28.771541595458984,26.754844665527344,26.862401962280273,6379053.0
+2015-12-22,26.889291763305664,27.427078247070312,26.217058181762695,26.52628517150879,2528306.0
+2015-12-23,26.553176879882812,27.023738861083984,25.67927360534668,25.813720703125,2127937.0
+2015-12-24,25.880943298339844,26.284282684326172,25.54482650756836,25.739774703979492,1901359.0
+2015-12-27,25.813720703125,26.6876220703125,25.54482650756836,26.129669189453125,2301671.0
+2015-12-28,26.14983558654785,26.485952377319336,25.948165893554688,26.096057891845703,1513701.0
+2015-12-29,26.015390396118164,26.485952377319336,25.208711624145508,26.36495018005371,1101282.0
+2015-12-30,26.485952377319336,27.359853744506836,26.418729782104492,26.82879066467285,2256054.0
+2015-12-31,26.6876220703125,27.427078247070312,26.620399475097656,26.896013259887695,1530585.0
+2016-01-03,26.889291763305664,27.964862823486328,26.889291763305664,27.48085594177246,3384376.0
+2016-01-04,27.494300842285156,27.897640228271484,26.553176879882812,26.593509674072266,1818045.0
+2016-01-05,26.6876220703125,27.22540855407715,26.351505279541016,26.647287368774414,807531.0
+2016-01-06,26.620399475097656,26.889291763305664,25.813720703125,26.190170288085938,1091946.0
+2016-01-07,25.54482650756836,26.418729782104492,25.208711624145508,25.26921272277832,841667.0
+2016-01-10,25.26921272277832,25.26921272277832,25.26921272277832,25.26921272277832,0.0
+2016-01-11,25.26921272277832,25.26921272277832,25.26921272277832,25.26921272277832,0.0
+2016-01-12,24.738147735595703,25.074264526367188,24.200361251831055,24.50958824157715,315078.0
+2016-01-13,24.67092514038086,25.074264526367188,23.25923728942871,23.460906982421875,498519.0
+2016-01-14,22.923120498657227,22.923120498657227,21.175317764282227,21.175317764282227,863830.0
+2016-01-17,19.09139633178711,19.09139633178711,19.09139633178711,19.09139633178711,105463.0
+2016-01-18,17.612485885620117,19.024173736572266,17.20914649963379,17.9486026763916,5862070.0
+2016-01-19,18.486387252807617,19.158620834350586,18.21749496459961,18.721668243408203,2926779.0
+2016-01-20,17.276369094848633,17.746931076049805,16.873029708862305,16.873029708862305,2306668.0
+2016-01-21,15.494954109191895,16.671361923217773,15.192449569702148,15.192449569702148,2886683.0
+2016-01-24,16.604137420654297,16.704971313476562,15.965517044067383,16.704971313476562,2162914.0
+2016-01-25,16.80580711364746,18.083049774169922,16.133575439453125,17.61920738220215,3413370.0
+2016-01-26,17.07469940185547,19.09139633178711,16.77219581604004,18.38555335998535,2992611.0
+2016-01-27,18.486387252807617,19.22584342956543,18.351940155029297,18.849393844604492,2397138.0
+2016-01-28,18.95694923400879,20.704753875732422,18.889726638793945,20.543418884277344,2813106.0
+2016-01-31,21.040870666503906,22.183666229248047,20.839200973510742,21.471099853515625,2136936.0
+2016-02-01,21.24254035949707,23.595352172851562,20.839200973510742,23.5819091796875,2847869.0
+2016-02-02,22.923120498657227,25.27593421936035,22.78867530822754,22.997066497802734,5933719.0
+2016-02-03,22.5197811126709,23.66257667541504,21.713102340698242,22.00216293334961,4854985.0
+2016-02-04,22.5197811126709,23.192014694213867,22.318111419677734,22.694562911987305,4425111.0
+2016-02-07,22.721450805664062,23.52812957763672,22.38533592224121,22.808841705322266,3754090.0
+2016-02-08,23.192014694213867,24.80537223815918,22.5197811126709,24.13313865661621,4554751.0
+2016-02-09,23.998693466186523,25.813720703125,23.729799270629883,25.16165542602539,6357690.0
+2016-02-10,24.738147735595703,25.477603912353516,24.469255447387695,24.59697914123535,3564113.0
+2016-02-11,24.469255447387695,24.67092514038086,22.25088882446289,22.264333724975586,2872042.0
+2016-02-14,22.923120498657227,23.25923728942871,20.09974479675293,20.09974479675293,2214066.0
+2016-02-15,19.898075103759766,21.78032684326172,19.830852508544922,21.383708953857422,4144982.0
+2016-02-16,21.713102340698242,22.5197811126709,20.97364616394043,21.370264053344727,3744619.0
+2016-02-17,21.37698745727539,22.183666229248047,21.24254035949707,21.89460563659668,3174076.0
+2016-02-18,22.318111419677734,22.99034309387207,21.981996536254883,22.318111419677734,3440862.0
+2016-02-21,22.318111419677734,22.923120498657227,21.981996536254883,22.210554122924805,2080157.0
+2016-02-22,22.38533592224121,22.78867530822754,22.25088882446289,22.566837310791016,2678852.0
+2016-02-23,22.587005615234375,23.52812957763672,22.587005615234375,23.218902587890625,4410112.0
+2016-02-24,23.192014694213867,23.192014694213867,22.318111419677734,22.54667091369629,2926480.0
+2016-02-25,22.855897903442383,22.99034309387207,22.38533592224121,22.587005615234375,2557807.0
+2016-02-28,23.057567596435547,23.39368438720703,22.923120498657227,23.01051139831543,2160970.0
+2016-02-29,23.057567596435547,23.12479019165039,22.452558517456055,22.513059616088867,1553166.0
+2016-03-01,22.78867530822754,23.79702377319336,22.721450805664062,23.313016891479492,3929335.0
+2016-03-02,23.729799270629883,23.729799270629883,22.65422821044922,23.01051139831543,2059265.0
+2016-03-03,23.192014694213867,23.79702377319336,22.99034309387207,23.25251579284668,4024552.0
+2016-03-06,24.065916061401367,24.13313865661621,23.595352172851562,23.66929817199707,2031067.0
+2016-03-07,23.595352172851562,23.729799270629883,23.326459884643555,23.44074058532715,1325177.0
+2016-03-08,23.595352172851562,24.200361251831055,23.460906982421875,23.743244171142578,3768087.0
+2016-03-09,23.66257667541504,23.93147087097168,23.39368438720703,23.521408081054688,1788423.0
+2016-03-10,23.52812957763672,23.729799270629883,22.65422821044922,22.84917640686035,1809849.0
+2016-03-13,23.057567596435547,23.12479019165039,22.587005615234375,22.775230407714844,1379997.0
+2016-03-14,22.855897903442383,22.923120498657227,21.713102340698242,21.834104537963867,1255894.0
+2016-03-15,21.6458797454834,22.049219131469727,21.37698745727539,21.9282169342041,1110169.0
+2016-03-16,22.25088882446289,23.057567596435547,22.049219131469727,22.916399002075195,1734177.0
+2016-03-17,23.12479019165039,23.595352172851562,23.12479019165039,23.218902587890625,2438148.0
+2016-03-20,23.52812957763672,24.13313865661621,23.460906982421875,23.494518280029297,3090830.0
+2016-03-21,23.52812957763672,23.66257667541504,23.057567596435547,23.299570083618164,1506708.0
+2016-03-22,23.39368438720703,23.39368438720703,22.721450805664062,23.11806869506836,1161244.0
+2016-03-23,23.192014694213867,23.66257667541504,22.99034309387207,23.292848587036133,1840817.0
+2016-03-24,23.326459884643555,23.52812957763672,22.721450805664062,22.869342803955078,1620433.0
+2016-03-27,22.869342803955078,22.869342803955078,22.869342803955078,22.869342803955078,0.0
+2016-03-28,22.869342803955078,22.869342803955078,22.869342803955078,22.869342803955078,0.0
+2016-03-29,22.38533592224121,22.38533592224121,21.981996536254883,22.076108932495117,629391.0
+2016-03-30,22.183666229248047,22.452558517456055,22.11644172668457,22.311389923095703,705824.0
+2016-03-31,22.049219131469727,22.25088882446289,21.713102340698242,21.860994338989258,532747.0
+2016-04-03,21.6458797454834,21.78032684326172,19.763629913330078,20.281248092651367,1629604.0
+2016-04-04,20.368637084960938,21.713102340698242,20.301414489746094,21.37698745727539,1571544.0
+2016-04-05,21.040870666503906,21.578655242919922,20.906423568725586,21.35681915283203,1565891.0
+2016-04-06,21.37698745727539,21.713102340698242,21.37698745727539,21.417320251464844,691326.0
+2016-04-07,21.6458797454834,21.78032684326172,21.444210052490234,21.477821350097656,604268.0
+2016-04-10,21.78032684326172,22.318111419677734,21.78032684326172,21.84082794189453,1192581.0
+2016-04-11,21.91477394104004,22.049219131469727,21.6458797454834,21.67276954650879,836829.0
+2016-04-12,21.578655242919922,21.981996536254883,21.578655242919922,21.800493240356445,529590.0
+2016-04-13,21.981996536254883,22.049219131469727,21.78032684326172,21.81393814086914,570110.0
+2016-04-14,21.78032684326172,22.183666229248047,21.6458797454834,21.67949104309082,1539290.0
+2016-04-17,21.78032684326172,21.78032684326172,21.10809326171875,21.195484161376953,598560.0
+2016-04-18,21.040870666503906,21.444210052490234,20.637531280517578,21.35009765625,865980.0
+2016-04-19,21.578655242919922,22.049219131469727,21.578655242919922,21.874439239501953,899442.0
+2016-04-20,21.91477394104004,22.049219131469727,21.78032684326172,21.89460563659668,921914.0
+2016-04-21,22.049219131469727,22.25088882446289,21.847549438476562,21.981996536254883,1181892.0
+2016-04-24,22.049219131469727,22.38533592224121,22.049219131469727,22.27777862548828,922881.0
+2016-04-25,22.38533592224121,22.721450805664062,22.25088882446289,22.45928192138672,1134747.0
+2016-04-26,22.5197811126709,23.326459884643555,22.38533592224121,22.916399002075195,2833319.0
+2016-04-27,23.192014694213867,23.460906982421875,22.99034309387207,23.22562599182129,1137419.0
+2016-04-28,23.326459884643555,23.52812957763672,22.78867530822754,22.82228660583496,1631798.0
+2016-05-01,22.855897903442383,22.99034309387207,22.183666229248047,22.237443923950195,949194.0
+2016-05-02,22.318111419677734,22.587005615234375,22.25088882446289,22.418947219848633,953515.0
+2016-05-03,22.5197811126709,22.65422821044922,21.578655242919922,21.7332706451416,852067.0
+2016-05-04,21.713102340698242,22.183666229248047,21.578655242919922,21.766881942749023,869955.0
+2016-05-05,21.981996536254883,22.855897903442383,21.847549438476562,22.371891021728516,3059976.0
+2016-05-08,22.721450805664062,23.595352172851562,22.5197811126709,22.889509201049805,3340760.0
+2016-05-09,23.12479019165039,23.460906982421875,22.855897903442383,23.03740119934082,1308575.0
+2016-05-10,22.99034309387207,23.729799270629883,22.65422821044922,23.084457397460938,2624339.0
+2016-05-11,23.326459884643555,23.595352172851562,22.99034309387207,23.057567596435547,1642905.0
+2016-05-12,23.25923728942871,23.25923728942871,22.855897903442383,22.87606430053711,747948.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,20.570308685302734,21.309764862060547,20.301414489746094,21.081205368041992,1646564.0
+2016-05-25,21.444210052490234,21.713102340698242,21.10809326171875,21.437488555908203,1299918.0
+2016-05-26,21.578655242919922,21.981996536254883,21.040870666503906,21.22237205505371,1600747.0
+2016-05-29,21.24254035949707,21.444210052490234,20.839200973510742,21.32320785522461,792685.0
+2016-05-30,21.309764862060547,21.981996536254883,20.906423568725586,21.20892906188965,1477373.0
+2016-05-31,21.37698745727539,21.511432647705078,21.175317764282227,21.390430450439453,624978.0
+2016-06-01,21.444210052490234,21.6458797454834,21.24254035949707,21.444210052490234,688971.0
+2016-06-02,21.578655242919922,21.713102340698242,21.37698745727539,21.48454475402832,726396.0
+2016-06-05,21.511432647705078,21.578655242919922,21.175317764282227,21.262706756591797,487548.0
+2016-06-06,21.10809326171875,21.444210052490234,21.10809326171875,21.336652755737305,374330.0
+2016-06-07,21.511432647705078,21.91477394104004,21.37698745727539,21.692935943603516,582736.0
+2016-06-08,21.847549438476562,22.11644172668457,21.713102340698242,21.860994338989258,764143.0
+2016-06-09,21.981996536254883,21.981996536254883,21.6458797454834,21.699657440185547,404004.0
+2016-06-12,21.511432647705078,21.847549438476562,21.309764862060547,21.70638084411621,568531.0
+2016-06-13,21.847549438476562,22.049219131469727,21.6458797454834,21.739992141723633,830590.0
+2016-06-14,,,,,
+2016-06-15,21.713102340698242,21.847549438476562,21.444210052490234,21.592100143432617,702987.0
+2016-06-16,21.511432647705078,21.713102340698242,21.24254035949707,21.37698745727539,226525.0
+2016-06-19,21.511432647705078,21.78032684326172,21.511432647705078,21.524877548217773,341041.0
+2016-06-20,21.578655242919922,21.6458797454834,21.37698745727539,21.471099853515625,191576.0
+2016-06-21,21.578655242919922,21.578655242919922,21.309764862060547,21.37698745727539,135386.0
+2016-06-22,21.444210052490234,21.511432647705078,21.24254035949707,21.35681915283203,134715.0
+2016-06-23,21.24254035949707,21.511432647705078,21.24254035949707,21.309764862060547,365448.0
+2016-06-26,19.36029052734375,20.839200973510742,19.36029052734375,20.704753875732422,476742.0
+2016-06-27,20.839200973510742,21.175317764282227,20.570308685302734,20.570308685302734,404561.0
+2016-06-28,20.503084182739258,21.309764862060547,20.503084182739258,21.10809326171875,780362.0
+2016-06-29,21.10809326171875,21.309764862060547,20.839200973510742,20.906423568725586,454680.0
+2016-06-30,21.040870666503906,21.511432647705078,20.7719783782959,20.839200973510742,846033.0
+2016-07-03,21.040870666503906,21.511432647705078,20.7719783782959,20.839200973510742,846033.0
+2016-07-04,20.839200973510742,20.839200973510742,20.839200973510742,20.839200973510742,0.0
+2016-07-05,20.839200973510742,20.839200973510742,20.839200973510742,20.839200973510742,0.0
+2016-07-06,20.839200973510742,20.839200973510742,20.839200973510742,20.839200973510742,0.0
+2016-07-10,20.97364616394043,21.24254035949707,20.906423568725586,21.040870666503906,331131.0
+2016-07-11,21.040870666503906,21.444210052490234,20.97364616394043,21.24254035949707,627689.0
+2016-07-12,21.309764862060547,21.713102340698242,21.309764862060547,21.511432647705078,658687.0
+2016-07-14,21.578655242919922,21.91477394104004,21.578655242919922,21.713102340698242,1093078.0
+2016-07-17,21.847549438476562,22.721450805664062,21.78032684326172,22.318111419677734,2162658.0
+2016-07-18,22.318111419677734,22.318111419677734,21.91477394104004,22.11644172668457,471032.0
+2016-07-19,22.183666229248047,22.587005615234375,21.847549438476562,21.981996536254883,1065594.0
+2016-07-20,21.981996536254883,22.049219131469727,21.578655242919922,21.6458797454834,638471.0
+2016-07-21,21.6458797454834,21.78032684326172,21.37698745727539,21.444210052490234,282737.0
+2016-07-24,21.37698745727539,21.78032684326172,21.175317764282227,21.444210052490234,292525.0
+2016-07-25,21.578655242919922,21.847549438476562,21.444210052490234,21.6458797454834,458344.0
+2016-07-26,21.578655242919922,21.6458797454834,21.37698745727539,21.511432647705078,199677.0
+2016-07-27,21.444210052490234,21.578655242919922,21.24254035949707,21.444210052490234,197830.0
+2016-07-28,21.511432647705078,21.511432647705078,20.7719783782959,21.10809326171875,485079.0
+2016-07-31,21.175317764282227,21.175317764282227,20.503084182739258,20.839200973510742,249018.0
+2016-08-01,20.97364616394043,21.511432647705078,20.906423568725586,21.10809326171875,381457.0
+2016-08-02,21.175317764282227,21.175317764282227,20.503084182739258,20.7719783782959,282513.0
+2016-08-03,20.704753875732422,21.10809326171875,20.570308685302734,20.906423568725586,286652.0
+2016-08-04,20.97364616394043,21.578655242919922,20.7719783782959,20.7719783782959,790643.0
+2016-08-07,20.906423568725586,20.97364616394043,20.704753875732422,20.839200973510742,316527.0
+2016-08-08,20.7719783782959,20.97364616394043,20.704753875732422,20.97364616394043,323063.0
+2016-08-09,21.10809326171875,21.10809326171875,20.839200973510742,21.040870666503906,308618.0
+2016-08-10,21.10809326171875,21.37698745727539,20.839200973510742,21.10809326171875,1415021.0
+2016-08-11,21.10809326171875,21.24254035949707,20.97364616394043,21.10809326171875,929534.0
+2016-08-14,21.309764862060547,21.37698745727539,21.10809326171875,21.10809326171875,308507.0
+2016-08-15,21.175317764282227,21.175317764282227,20.906423568725586,20.97364616394043,365546.0
+2016-08-16,21.040870666503906,21.175317764282227,20.7719783782959,20.7719783782959,460315.0
+2016-08-17,20.839200973510742,20.839200973510742,20.23419189453125,20.23419189453125,448440.0
+2016-08-18,20.301414489746094,20.503084182739258,19.965299606323242,20.368637084960938,298789.0
+2016-08-21,20.503084182739258,20.503084182739258,20.09974479675293,20.503084182739258,321414.0
+2016-08-22,20.435861587524414,20.435861587524414,19.965299606323242,20.032522201538086,239652.0
+2016-08-23,19.830852508544922,20.704753875732422,19.830852508544922,20.368637084960938,373463.0
+2016-08-24,20.503084182739258,20.503084182739258,19.561960220336914,19.763629913330078,279727.0
+2016-08-25,19.561960220336914,19.629182815551758,18.95694923400879,19.09139633178711,489757.0
+2016-08-28,19.36029052734375,19.561960220336914,19.22584342956543,19.561960220336914,235208.0
+2016-08-29,19.561960220336914,20.301414489746094,19.494735717773438,20.032522201538086,464552.0
+2016-08-30,20.166969299316406,20.7719783782959,20.032522201538086,20.301414489746094,550391.0
+2016-08-31,20.368637084960938,20.637531280517578,19.898075103759766,20.032522201538086,263359.0
+2016-09-01,19.6964054107666,19.763629913330078,19.22584342956543,19.561960220336914,114588.0
+2016-09-04,19.6964054107666,20.032522201538086,19.629182815551758,19.830852508544922,137366.0
+2016-09-05,19.898075103759766,20.23419189453125,19.898075103759766,20.09974479675293,231550.0
+2016-09-06,20.032522201538086,20.23419189453125,19.763629913330078,19.830852508544922,84859.0
+2016-09-07,19.830852508544922,19.830852508544922,19.494735717773438,19.561960220336914,138342.0
+2016-09-08,19.561960220336914,19.629182815551758,19.36029052734375,19.561960220336914,177414.0
+2016-09-11,19.561960220336914,19.561960220336914,19.561960220336914,19.561960220336914,0.0
+2016-09-12,19.561960220336914,19.561960220336914,19.561960220336914,19.561960220336914,0.0
+2016-09-18,19.561960220336914,19.561960220336914,18.620834350585938,18.620834350585938,281044.0
+2016-09-19,18.755281448364258,18.889726638793945,17.007476806640625,17.410816192626953,422617.0
+2016-09-20,17.478038787841797,17.545263290405273,16.80580711364746,17.410816192626953,486874.0
+2016-09-21,17.410816192626953,17.612485885620117,17.276369094848633,17.612485885620117,277362.0
+2016-09-22,17.410816192626953,17.612485885620117,17.276369094848633,17.612485885620117,277362.0
+2016-09-25,17.612485885620117,17.612485885620117,17.141923904418945,17.34359359741211,310658.0
+2016-09-26,17.478038787841797,17.545263290405273,17.410816192626953,17.410816192626953,117132.0
+2016-09-27,15.931904792785645,16.738584518432617,15.73023509979248,15.763847351074219,547156.0
+2016-09-28,15.73023509979248,15.965517044067383,14.251323699951172,15.394119262695312,504127.0
+2016-09-29,15.125226020812988,15.394119262695312,14.78911018371582,15.36050796508789,596206.0
+2016-10-02,15.125226020812988,15.427730560302734,13.747150421142578,13.747150421142578,528736.0
+2016-10-03,13.310198783874512,13.948820114135742,12.77241325378418,13.915207862854004,614614.0
+2016-10-04,13.84798526763916,14.016042709350586,13.444645881652832,13.982431411743164,251414.0
+2016-10-05,14.049654960632324,14.419382095336914,13.713539123535156,13.982431411743164,859122.0
+2016-10-06,14.116877555847168,14.217713356018066,13.915207862854004,14.049654960632324,1019349.0
+2016-10-09,14.083266258239746,14.184101104736328,13.579092025756836,13.612704277038574,757099.0
+2016-10-10,13.545479774475098,13.747150421142578,13.276588439941406,13.579092025756836,651346.0
+2016-10-11,13.679926872253418,13.84798526763916,13.579092025756836,13.78076171875,786147.0
+2016-10-12,13.747150421142578,14.150489807128906,13.747150421142578,13.982431411743164,748401.0
+2016-10-13,13.948820114135742,14.352158546447754,13.948820114135742,14.016042709350586,1229796.0
+2016-10-16,13.915207862854004,14.28493595123291,13.84798526763916,14.049654960632324,620444.0
+2016-10-17,13.814373016357422,13.948820114135742,13.444645881652832,13.545479774475098,484548.0
+2016-10-18,13.444645881652832,13.64631462097168,12.469908714294434,12.9068603515625,396638.0
+2016-10-19,12.77241325378418,13.276588439941406,12.77241325378418,13.276588439941406,278668.0
+2016-10-20,13.310198783874512,13.579092025756836,13.041305541992188,13.310198783874512,638521.0
+2016-10-23,13.478257179260254,14.184101104736328,13.478257179260254,14.016042709350586,1175383.0
+2016-10-24,,,,,
+2016-10-25,14.083266258239746,14.621051788330078,13.982431411743164,14.385770797729492,894451.0
+2016-10-26,14.352158546447754,14.688275337219238,14.116877555847168,14.116877555847168,965451.0
+2016-10-27,14.318548202514648,14.419382095336914,14.184101104736328,14.217713356018066,396801.0
+2016-10-30,14.217713356018066,14.78911018371582,14.150489807128906,14.72188663482666,1040152.0
+2016-10-31,14.78911018371582,15.125226020812988,14.553829193115234,14.688275337219238,2178678.0
+2016-11-01,14.688275337219238,15.125226020812988,14.621051788330078,14.78911018371582,2186709.0
+2016-11-02,14.688275337219238,14.822722434997559,14.217713356018066,14.385770797729492,983768.0
+2016-11-03,14.352158546447754,14.621051788330078,14.251323699951172,14.587441444396973,558861.0
+2016-11-06,14.486605644226074,14.688275337219238,14.452994346618652,14.486605644226074,475902.0
+2016-11-07,14.520216941833496,15.024392127990723,14.520216941833496,14.957167625427246,1365951.0
+2016-11-08,15.058003425598145,15.125226020812988,14.78911018371582,14.822722434997559,1605021.0
+2016-11-09,14.385770797729492,14.889945030212402,14.217713356018066,14.856332778930664,1234000.0
+2016-11-10,14.92355728149414,16.268020629882812,14.92355728149414,16.268020629882812,2220018.0
+2016-11-13,16.536914825439453,17.67970848083496,16.536914825439453,17.67970848083496,1830089.0
+2016-11-14,18.351940155029297,18.620834350585938,17.007476806640625,17.276369094848633,2880472.0
+2016-11-15,17.276369094848633,17.67970848083496,16.80580711364746,17.20914649963379,1118056.0
+2016-11-16,17.545263290405273,18.95694923400879,17.478038787841797,18.95694923400879,2068038.0
+2016-11-17,19.427513122558594,20.166969299316406,18.620834350585938,19.561960220336914,4844417.0
+2016-11-20,19.898075103759766,20.032522201538086,19.09139633178711,19.965299606323242,1961615.0
+2016-11-21,20.09974479675293,20.301414489746094,19.293067932128906,19.494735717773438,2676894.0
+2016-11-22,19.629182815551758,19.898075103759766,19.22584342956543,19.830852508544922,1318554.0
+2016-11-23,19.830852508544922,20.906423568725586,19.763629913330078,20.570308685302734,3570368.0
+2016-11-24,20.7719783782959,20.7719783782959,19.293067932128906,19.965299606323242,2329223.0
+2016-11-27,20.09974479675293,20.368637084960938,19.763629913330078,20.09974479675293,2575432.0
+2016-11-28,20.368637084960938,21.713102340698242,20.301414489746094,21.713102340698242,6379584.0
+2016-11-29,21.6458797454834,21.981996536254883,20.97364616394043,21.37698745727539,3422537.0
+2016-11-30,21.444210052490234,21.847549438476562,21.37698745727539,21.444210052490234,1146251.0
+2016-12-01,21.6458797454834,23.326459884643555,21.578655242919922,22.99034309387207,3758249.0
+2016-12-04,23.39368438720703,24.738147735595703,21.511432647705078,22.721450805664062,8253245.0
+2016-12-05,22.923120498657227,23.192014694213867,22.452558517456055,22.855897903442383,1785424.0
+2016-12-06,23.12479019165039,23.66257667541504,22.78867530822754,23.25923728942871,1989196.0
+2016-12-07,23.326459884643555,23.39368438720703,22.78867530822754,22.923120498657227,1538410.0
+2016-12-08,23.192014694213867,23.39368438720703,22.78867530822754,22.855897903442383,1362399.0
+2016-12-11,23.192014694213867,23.25923728942871,22.78867530822754,22.855897903442383,1279669.0
+2016-12-12,22.99034309387207,23.057567596435547,22.38533592224121,22.65422821044922,1198506.0
+2016-12-13,22.452558517456055,23.52812957763672,22.452558517456055,22.78867530822754,4242250.0
+2016-12-14,22.99034309387207,23.66257667541504,22.721450805664062,23.12479019165039,3185996.0
+2016-12-15,23.12479019165039,23.192014694213867,22.587005615234375,22.99034309387207,1470210.0
+2016-12-18,23.192014694213867,23.460906982421875,23.057567596435547,23.192014694213867,1576816.0
+2016-12-19,23.326459884643555,23.595352172851562,22.5197811126709,22.587005615234375,2140513.0
+2016-12-20,22.721450805664062,22.78867530822754,22.11644172668457,22.452558517456055,920955.0
+2016-12-21,22.65422821044922,23.25923728942871,22.5197811126709,23.12479019165039,1800996.0
+2016-12-22,23.25923728942871,23.39368438720703,23.12479019165039,23.192014694213867,783111.0
+2016-12-25,23.460906982421875,24.200361251831055,23.460906982421875,24.13313865661621,2325321.0
+2016-12-26,,,,,
+2016-12-27,23.93147087097168,24.200361251831055,23.52812957763672,24.065916061401367,1192031.0
+2016-12-28,24.26758575439453,25.67927360534668,24.065916061401367,25.007041931152344,3296442.0
+2016-12-29,25.208711624145508,25.54482650756836,24.872594833374023,25.14148712158203,1870085.0
+2017-01-01,25.343156814575195,25.54482650756836,25.14148712158203,25.14148712158203,1185520.0
+2017-01-02,25.880943298339844,26.418729782104492,25.27593421936035,26.418729782104492,2829008.0
+2017-01-03,26.284282684326172,27.158184051513672,25.27593421936035,26.754844665527344,3813055.0
+2017-01-04,26.822067260742188,26.889291763305664,25.007041931152344,25.477603912353516,2955625.0
+2017-01-05,25.54482650756836,25.67927360534668,24.872594833374023,25.54482650756836,733518.0
+2017-01-08,25.410381317138672,25.477603912353516,24.872594833374023,24.872594833374023,812326.0
+2017-01-09,24.603702545166016,24.939817428588867,23.93147087097168,24.40203285217285,797655.0
+2017-01-10,24.536479949951172,24.536479949951172,23.52812957763672,24.065916061401367,667575.0
+2017-01-11,24.13313865661621,24.200361251831055,22.923120498657227,22.923120498657227,805861.0
+2017-01-12,23.192014694213867,23.192014694213867,21.847549438476562,22.855897903442383,1228130.0
+2017-01-15,22.78867530822754,23.057567596435547,22.65422821044922,23.057567596435547,450040.0
+2017-01-16,22.99034309387207,22.99034309387207,22.049219131469727,22.318111419677734,720588.0
+2017-01-17,22.25088882446289,22.721450805664062,21.444210052490234,22.721450805664062,1064184.0
+2017-01-18,22.721450805664062,23.192014694213867,22.38533592224121,22.452558517456055,1289209.0
+2017-01-19,22.5197811126709,23.864246368408203,22.049219131469727,23.326459884643555,1514573.0
+2017-01-22,23.326459884643555,24.13313865661621,22.923120498657227,24.13313865661621,1077913.0
+2017-01-23,24.065916061401367,24.40203285217285,23.79702377319336,23.864246368408203,890305.0
+2017-01-24,23.864246368408203,23.998693466186523,23.66257667541504,23.729799270629883,850472.0
+2017-01-25,23.52812957763672,23.66257667541504,23.326459884643555,23.39368438720703,867412.0
+2017-01-26,23.39368438720703,23.79702377319336,22.99034309387207,23.12479019165039,1202265.0
+2017-01-29,23.192014694213867,23.192014694213867,22.65422821044922,22.855897903442383,1197646.0
+2017-01-30,22.855897903442383,23.057567596435547,22.183666229248047,22.5197811126709,838980.0
+2017-01-31,22.25088882446289,22.587005615234375,22.049219131469727,22.452558517456055,1124218.0
+2017-02-01,22.452558517456055,24.603702545166016,22.38533592224121,24.603702545166016,5527764.0
+2017-02-02,24.872594833374023,25.343156814575195,24.13313865661621,24.40203285217285,5253338.0
+2017-02-05,24.469255447387695,25.343156814575195,24.200361251831055,24.200361251831055,2131583.0
+2017-02-06,24.334808349609375,24.80537223815918,23.864246368408203,24.469255447387695,911573.0
+2017-02-07,24.536479949951172,24.536479949951172,23.93147087097168,24.200361251831055,453434.0
+2017-02-08,23.93147087097168,23.93147087097168,23.25923728942871,23.595352172851562,963544.0
+2017-02-09,23.729799270629883,23.93147087097168,23.192014694213867,23.864246368408203,672562.0
+2017-02-12,24.200361251831055,25.612049102783203,24.200361251831055,25.14148712158203,4201464.0
+2017-02-13,25.208711624145508,25.67927360534668,24.738147735595703,25.208711624145508,2051342.0
+2017-02-14,25.208711624145508,25.477603912353516,24.872594833374023,25.074264526367188,1086728.0
+2017-02-15,25.074264526367188,25.343156814575195,24.67092514038086,25.074264526367188,996124.0
+2017-02-16,25.14148712158203,25.410381317138672,24.939817428588867,24.939817428588867,830616.0
+2017-02-19,25.074264526367188,25.27593421936035,24.738147735595703,25.074264526367188,818655.0
+2017-02-20,25.007041931152344,25.948165893554688,24.738147735595703,24.939817428588867,2041908.0
+2017-02-21,25.074264526367188,25.343156814575195,24.603702545166016,25.343156814575195,1159825.0
+2017-02-22,25.54482650756836,25.813720703125,25.208711624145508,25.343156814575195,1227019.0
+2017-02-23,25.27593421936035,25.410381317138672,24.872594833374023,25.343156814575195,855051.0
+2017-02-26,25.343156814575195,25.813720703125,25.27593421936035,25.67927360534668,821289.0
+2017-02-27,25.880943298339844,26.015390396118164,24.26758575439453,24.26758575439453,1304580.0
+2017-02-28,24.40203285217285,25.208711624145508,24.200361251831055,25.007041931152344,740980.0
+2017-03-01,24.872594833374023,25.880943298339844,24.872594833374023,25.67927360534668,1447902.0
+2017-03-02,25.948165893554688,26.284282684326172,25.67927360534668,25.948165893554688,1243595.0
+2017-03-05,26.14983558654785,26.553176879882812,25.54482650756836,25.54482650756836,1263967.0
+2017-03-06,25.54482650756836,25.67927360534668,23.998693466186523,24.872594833374023,1628026.0
+2017-03-07,25.007041931152344,25.007041931152344,24.536479949951172,24.80537223815918,418651.0
+2017-03-08,24.80537223815918,24.80537223815918,24.334808349609375,24.536479949951172,376106.0
+2017-03-09,24.469255447387695,24.469255447387695,23.326459884643555,24.065916061401367,907147.0
+2017-03-12,23.79702377319336,24.536479949951172,23.52812957763672,24.13313865661621,480668.0
+2017-03-13,24.13313865661621,24.603702545166016,23.864246368408203,24.200361251831055,434376.0
+2017-03-14,24.200361251831055,24.200361251831055,23.595352172851562,24.065916061401367,340248.0
+2017-03-15,24.200361251831055,25.343156814575195,24.200361251831055,24.738147735595703,2463475.0
+2017-03-16,24.738147735595703,25.343156814575195,24.603702545166016,24.67092514038086,1608652.0
+2017-03-19,24.872594833374023,24.872594833374023,24.469255447387695,24.603702545166016,505206.0
+2017-03-20,24.603702545166016,24.80537223815918,24.40203285217285,24.67092514038086,651097.0
+2017-03-21,24.67092514038086,25.007041931152344,24.536479949951172,24.603702545166016,604692.0
+2017-03-22,24.469255447387695,24.469255447387695,24.13313865661621,24.200361251831055,413382.0
+2017-03-23,24.40203285217285,24.603702545166016,24.26758575439453,24.469255447387695,449801.0
+2017-03-26,24.603702545166016,25.343156814575195,24.536479949951172,25.074264526367188,1555855.0
+2017-03-27,25.074264526367188,25.208711624145508,24.738147735595703,25.074264526367188,404711.0
+2017-03-28,25.208711624145508,25.27593421936035,24.80537223815918,25.007041931152344,343512.0
+2017-03-29,25.007041931152344,25.007041931152344,25.007041931152344,25.007041931152344,0.0
+2017-03-30,25.410381317138672,25.54482650756836,25.074264526367188,25.208711624145508,421657.0
+2017-04-02,,,,,
+2017-04-03,24.738147735595703,25.410381317138672,24.536479949951172,24.738147735595703,596805.0
+2017-04-04,,,,,
+2017-04-05,25.074264526367188,25.27593421936035,24.939817428588867,25.007041931152344,259974.0
+2017-04-06,25.007041931152344,25.14148712158203,24.67092514038086,24.67092514038086,435032.0
+2017-04-09,24.67092514038086,24.80537223815918,24.536479949951172,24.738147735595703,331804.0
+2017-04-10,24.67092514038086,24.80537223815918,24.40203285217285,24.469255447387695,341509.0
+2017-04-11,24.40203285217285,24.872594833374023,24.26758575439453,24.67092514038086,459730.0
+2017-04-12,24.67092514038086,25.074264526367188,24.603702545166016,24.80537223815918,809575.0
+2017-04-13,24.939817428588867,25.007041931152344,24.469255447387695,24.469255447387695,347405.0
+2017-04-16,24.334808349609375,24.603702545166016,24.13313865661621,24.200361251831055,421395.0
+2017-04-17,24.26758575439453,24.40203285217285,24.065916061401367,24.065916061401367,250971.0
+2017-04-18,24.065916061401367,24.200361251831055,23.864246368408203,23.998693466186523,239197.0
+2017-04-19,23.864246368408203,24.13313865661621,23.66257667541504,23.93147087097168,190687.0
+2017-04-20,24.13313865661621,24.13313865661621,22.049219131469727,22.65422821044922,596378.0
+2017-04-23,23.192014694213867,23.79702377319336,22.78867530822754,23.52812957763672,458505.0
+2017-04-24,23.460906982421875,23.595352172851562,23.25923728942871,23.39368438720703,195491.0
+2017-04-25,23.326459884643555,23.39368438720703,23.057567596435547,23.326459884643555,182596.0
+2017-04-26,23.25923728942871,23.39368438720703,23.12479019165039,23.192014694213867,283541.0
+2017-04-27,23.326459884643555,23.326459884643555,22.855897903442383,23.057567596435547,191886.0
+2017-04-30,23.057567596435547,23.460906982421875,23.057567596435547,23.25923728942871,404430.0
+2017-05-01,23.39368438720703,23.52812957763672,23.12479019165039,23.192014694213867,190681.0
+2017-05-02,,,,,
+2017-05-03,23.25923728942871,23.460906982421875,23.12479019165039,23.12479019165039,166772.0
+2017-05-04,22.99034309387207,22.99034309387207,22.452558517456055,22.78867530822754,175693.0
+2017-05-07,23.057567596435547,23.057567596435547,22.11644172668457,22.11644172668457,291031.0
+2017-05-08,22.11644172668457,22.183666229248047,21.713102340698242,21.981996536254883,300646.0
+2017-05-09,,,,,
+2017-05-10,21.91477394104004,21.981996536254883,21.713102340698242,21.91477394104004,237513.0
+2017-05-11,21.847549438476562,22.049219131469727,21.444210052490234,21.847549438476562,251924.0
+2017-05-14,21.78032684326172,22.25088882446289,21.511432647705078,22.11644172668457,659368.0
+2017-05-15,22.11644172668457,23.326459884643555,22.11644172668457,23.057567596435547,1535176.0
+2017-05-16,23.057567596435547,23.39368438720703,22.65422821044922,22.65422821044922,671458.0
+2017-05-17,22.78867530822754,22.99034309387207,22.38533592224121,22.5197811126709,488561.0
+2017-05-18,22.452558517456055,22.923120498657227,22.25088882446289,22.5197811126709,582136.0
+2017-05-21,22.855897903442383,22.99034309387207,22.65422821044922,22.721450805664062,573745.0
+2017-05-22,22.855897903442383,22.855897903442383,22.5197811126709,22.5197811126709,207170.0
+2017-05-23,22.183666229248047,22.25088882446289,21.847549438476562,21.981996536254883,222741.0
+2017-05-24,22.183666229248047,22.25088882446289,21.78032684326172,21.78032684326172,143518.0
+2017-05-25,21.713102340698242,21.91477394104004,21.309764862060547,21.309764862060547,186889.0
+2017-05-28,21.040870666503906,21.040870666503906,20.09974479675293,20.301414489746094,129748.0
+2017-05-29,19.965299606323242,21.040870666503906,19.965299606323242,20.839200973510742,201543.0
+2017-05-30,21.309764862060547,21.847549438476562,20.906423568725586,21.78032684326172,288981.0
+2017-05-31,21.6458797454834,22.049219131469727,21.309764862060547,21.444210052490234,244131.0
+2017-06-01,21.309764862060547,21.444210052490234,21.175317764282227,21.24254035949707,66692.0
+2017-06-04,21.578655242919922,21.746715545654297,21.309764862060547,21.746715545654297,231146.0
+2017-06-05,21.6458797454834,22.82228660583496,21.37698745727539,22.78867530822754,715835.0
+2017-06-06,22.82228660583496,22.855897903442383,21.91477394104004,22.183666229248047,250944.0
+2017-06-07,22.11644172668457,22.65422821044922,22.11644172668457,22.418947219848633,213207.0
+2017-06-08,22.284500122070312,22.284500122070312,21.78032684326172,21.881160736083984,186865.0
+2017-06-11,21.6458797454834,22.11644172668457,21.10809326171875,21.545045852661133,242013.0
+2017-06-12,21.24254035949707,21.81393814086914,21.175317764282227,21.175317764282227,201123.0
+2017-06-13,21.309764862060547,21.477821350097656,21.074481964111328,21.175317764282227,122996.0
+2017-06-14,21.175317764282227,21.343374252319336,20.839200973510742,21.141704559326172,175427.0
+2017-06-15,20.94003677368164,21.10809326171875,20.738365173339844,21.040870666503906,121490.0
+2017-06-18,21.040870666503906,21.040870666503906,20.435861587524414,20.603919982910156,131877.0
+2017-06-19,20.301414489746094,20.97364616394043,20.301414489746094,20.7719783782959,111637.0
+2017-06-20,21.10809326171875,21.444210052490234,20.94003677368164,21.20892906188965,220231.0
+2017-06-21,21.410598754882812,22.049219131469727,21.410598754882812,21.67949104309082,258272.0
+2017-06-22,21.67949104309082,21.713102340698242,21.37698745727539,21.511432647705078,197880.0
+2017-06-25,21.511432647705078,21.511432647705078,21.511432647705078,21.511432647705078,0.0
+2017-06-26,21.67949104309082,21.713102340698242,21.37698745727539,21.511432647705078,197880.0
+2017-06-27,21.67949104309082,21.713102340698242,21.37698745727539,21.511432647705078,197880.0
+2017-06-28,21.67949104309082,21.713102340698242,21.37698745727539,21.511432647705078,197880.0
+2017-06-29,21.67949104309082,21.713102340698242,21.37698745727539,21.511432647705078,197880.0
+2017-07-02,21.578655242919922,21.91477394104004,21.343374252319336,21.612268447875977,277694.0
+2017-07-03,21.511432647705078,22.015607833862305,21.343374252319336,21.948383331298828,408073.0
+2017-07-04,21.981996536254883,22.452558517456055,21.78032684326172,21.881160736083984,524463.0
+2017-07-05,21.881160736083984,22.11644172668457,21.578655242919922,21.746715545654297,301853.0
+2017-07-06,21.91477394104004,21.91477394104004,21.612268447875977,21.6458797454834,221038.0
+2017-07-09,21.91477394104004,23.763410568237305,21.91477394104004,23.192014694213867,2376584.0
+2017-07-10,23.360071182250977,23.69618797302246,22.889509201049805,23.023956298828125,1182774.0
+2017-07-11,23.057567596435547,23.326459884643555,22.5197811126709,22.65422821044922,553790.0
+2017-07-12,22.452558517456055,22.889509201049805,22.452558517456055,22.65422821044922,270495.0
+2017-07-13,22.855897903442383,23.729799270629883,22.855897903442383,23.158401489257812,1229423.0
+2017-07-16,23.39368438720703,24.435644149780273,23.39368438720703,23.729799270629883,1207002.0
+2017-07-17,23.83063507080078,23.864246368408203,23.192014694213867,23.326459884643555,523555.0
+2017-07-18,23.460906982421875,23.460906982421875,22.855897903442383,23.057567596435547,312628.0
+2017-07-19,23.192014694213867,23.52812957763672,22.855897903442383,23.326459884643555,352875.0
+2017-07-20,23.494518280029297,23.66257667541504,23.22562599182129,23.52812957763672,433478.0
+2017-07-23,24.26758575439453,24.70453643798828,23.66257667541504,23.96508026123047,1420986.0
+2017-07-24,24.065916061401367,24.065916061401367,23.66257667541504,23.69618797302246,883032.0
+2017-07-25,23.79702377319336,23.897857666015625,23.66257667541504,23.79702377319336,367035.0
+2017-07-26,23.83063507080078,24.334808349609375,23.83063507080078,24.032304763793945,1024169.0
+2017-07-27,23.96508026123047,24.065916061401367,23.595352172851562,23.66257667541504,288855.0
+2017-07-30,23.595352172851562,23.93147087097168,23.494518280029297,23.66257667541504,218879.0
+2017-07-31,23.66257667541504,24.80537223815918,23.628965377807617,24.57008934020996,2276741.0
+2017-08-01,24.536479949951172,24.771760940551758,24.200361251831055,24.301197052001953,792354.0
+2017-08-02,24.334808349609375,24.603702545166016,24.166751861572266,24.26758575439453,272130.0
+2017-08-03,24.26758575439453,24.40203285217285,23.69618797302246,23.864246368408203,488088.0
+2017-08-06,23.93147087097168,24.67092514038086,23.763410568237305,24.40203285217285,1362188.0
+2017-08-07,24.469255447387695,24.872594833374023,24.065916061401367,24.67092514038086,1603084.0
+2017-08-08,24.67092514038086,26.855680465698242,24.637313842773438,25.343156814575195,4886409.0
+2017-08-09,25.27593421936035,25.813720703125,24.536479949951172,24.738147735595703,3119598.0
+2017-08-10,24.738147735595703,25.813720703125,24.637313842773438,25.443992614746094,2250568.0
+2017-08-13,25.376768112182617,25.578439712524414,24.67092514038086,24.70453643798828,1306279.0
+2017-08-14,24.637313842773438,25.309545516967773,24.637313842773438,25.040653228759766,709263.0
+2017-08-15,24.973430633544922,25.477603912353516,24.603702545166016,24.637313842773438,710615.0
+2017-08-16,24.80537223815918,24.872594833374023,24.26758575439453,24.80537223815918,393642.0
+2017-08-17,24.80537223815918,25.10787582397461,24.738147735595703,24.80537223815918,467487.0
+2017-08-20,24.8389835357666,24.939817428588867,24.469255447387695,24.70453643798828,485397.0
+2017-08-21,24.67092514038086,24.70453643798828,24.334808349609375,24.469255447387695,361035.0
+2017-08-22,24.57008934020996,24.70453643798828,24.13313865661621,24.13313865661621,661301.0
+2017-08-23,24.200361251831055,24.200361251831055,23.93147087097168,24.065916061401367,570957.0
+2017-08-24,24.13313865661621,24.301197052001953,24.032304763793945,24.09952735900879,367069.0
+2017-08-27,24.200361251831055,24.536479949951172,24.09952735900879,24.13313865661621,387990.0
+2017-08-28,24.065916061401367,24.40203285217285,23.93147087097168,24.032304763793945,340511.0
+2017-08-29,24.065916061401367,24.065916061401367,23.52812957763672,23.628965377807617,341680.0
+2017-08-30,23.628965377807617,23.628965377807617,23.628965377807617,23.628965377807617,0.0
+2017-08-31,23.628965377807617,23.628965377807617,23.628965377807617,23.628965377807617,0.0
+2017-09-03,23.628965377807617,23.628965377807617,23.628965377807617,23.628965377807617,0.0
+2017-09-04,23.628965377807617,23.628965377807617,23.628965377807617,23.628965377807617,0.0
+2017-09-05,23.628965377807617,23.628965377807617,23.628965377807617,23.628965377807617,0.0
+2017-09-06,23.628965377807617,23.628965377807617,23.628965377807617,23.628965377807617,0.0
+2017-09-07,23.864246368408203,23.864246368408203,23.69618797302246,23.864246368408203,257721.0
+2017-09-10,23.93147087097168,24.065916061401367,23.729799270629883,23.729799270629883,472857.0
+2017-09-11,23.763410568237305,23.83063507080078,23.52812957763672,23.729799270629883,361166.0
+2017-09-12,23.79702377319336,23.79702377319336,23.561742782592773,23.561742782592773,169844.0
+2017-09-13,23.561742782592773,23.83063507080078,23.52812957763672,23.628965377807617,209958.0
+2017-09-14,23.595352172851562,23.595352172851562,23.12479019165039,23.25923728942871,325292.0
+2017-09-17,23.192014694213867,23.561742782592773,23.192014694213867,23.460906982421875,222417.0
+2017-09-18,23.595352172851562,23.66257667541504,23.460906982421875,23.494518280029297,332327.0
+2017-09-19,23.628965377807617,23.998693466186523,23.460906982421875,23.595352172851562,786869.0
+2017-09-20,23.595352172851562,23.595352172851562,23.595352172851562,23.595352172851562,0.0
+2017-09-21,23.595352172851562,23.595352172851562,23.595352172851562,23.595352172851562,0.0
+2017-09-24,23.595352172851562,23.595352172851562,23.595352172851562,23.595352172851562,0.0
+2017-09-25,23.326459884643555,23.39368438720703,23.057567596435547,23.292848587036133,247149.0
+2017-09-26,23.39368438720703,23.427295684814453,23.057567596435547,23.057567596435547,317674.0
+2017-09-27,22.855897903442383,23.192014694213867,22.65422821044922,22.855897903442383,257165.0
+2017-09-28,22.78867530822754,23.158401489257812,22.721450805664062,23.09117889404297,352034.0
+2017-10-01,22.99034309387207,23.12479019165039,22.82228660583496,23.057567596435547,204847.0
+2017-10-02,23.023956298828125,23.25923728942871,22.99034309387207,23.158401489257812,256975.0
+2017-10-03,23.158401489257812,23.158401489257812,23.158401489257812,23.158401489257812,0.0
+2017-10-04,23.12479019165039,23.25923728942871,23.023956298828125,23.057567596435547,178347.0
+2017-10-05,22.99034309387207,22.99034309387207,22.755062103271484,22.923120498657227,355386.0
+2017-10-08,22.889509201049805,22.889509201049805,22.318111419677734,22.38533592224121,186444.0
+2017-10-09,22.5197811126709,22.721450805664062,22.08283042907715,22.38533592224121,300436.0
+2017-10-10,22.55339241027832,22.855897903442383,22.183666229248047,22.318111419677734,636570.0
+2017-10-11,22.38533592224121,22.486169815063477,21.175317764282227,21.847549438476562,340736.0
+2017-10-12,21.37698745727539,21.981996536254883,20.839200973510742,21.948383331298828,359860.0
+2017-10-15,21.948383331298828,22.183666229248047,21.612268447875977,22.150054931640625,382599.0
+2017-10-16,22.08283042907715,22.150054931640625,21.713102340698242,21.847549438476562,381400.0
+2017-10-17,21.78032684326172,22.150054931640625,21.713102340698242,21.847549438476562,467756.0
+2017-10-18,21.981996536254883,21.981996536254883,21.578655242919922,21.578655242919922,185419.0
+2017-10-19,21.6458797454834,21.713102340698242,21.578655242919922,21.578655242919922,121919.0
+2017-10-22,21.578655242919922,21.78032684326172,21.511432647705078,21.511432647705078,141040.0
+2017-10-23,21.511432647705078,21.713102340698242,20.839200973510742,21.20892906188965,164887.0
+2017-10-24,21.175317764282227,21.175317764282227,20.166969299316406,20.435861587524414,237560.0
+2017-10-25,20.368637084960938,21.040870666503906,20.368637084960938,21.007259368896484,187356.0
+2017-10-26,21.007259368896484,21.175317764282227,20.94003677368164,21.040870666503906,142639.0
+2017-10-29,21.24254035949707,21.276151657104492,21.007259368896484,21.141704559326172,88032.0
+2017-10-30,21.175317764282227,21.37698745727539,21.074481964111328,21.20892906188965,205473.0
+2017-10-31,21.10809326171875,21.175317764282227,20.97364616394043,20.97364616394043,135960.0
+2017-11-01,20.97364616394043,21.10809326171875,20.839200973510742,21.074481964111328,155354.0
+2017-11-02,21.10809326171875,21.847549438476562,21.10809326171875,21.343374252319336,488088.0
+2017-11-05,20.839200973510742,21.309764862060547,19.494735717773438,20.906423568725586,229001.0
+2017-11-06,20.872812271118164,21.141704559326172,20.435861587524414,20.7719783782959,200493.0
+2017-11-07,20.97364616394043,20.97364616394043,18.721668243408203,18.721668243408203,486358.0
+2017-11-08,18.183883666992188,19.158620834350586,18.150272369384766,18.95694923400879,260463.0
+2017-11-09,18.688058853149414,19.595571517944336,18.452775955200195,19.158620834350586,594620.0
+2017-11-12,19.427513122558594,19.830852508544922,19.09139633178711,19.36029052734375,416443.0
+2017-11-13,19.326677322387695,19.36029052734375,18.990562438964844,19.36029052734375,195042.0
+2017-11-14,19.494735717773438,19.763629913330078,19.25945472717285,19.494735717773438,276278.0
+2017-11-15,19.629182815551758,20.13335609436035,19.629182815551758,19.6964054107666,323642.0
+2017-11-16,19.830852508544922,19.830852508544922,19.024173736572266,19.158620834350586,201839.0
+2017-11-19,19.192232131958008,19.66279411315918,19.09139633178711,19.192232131958008,304115.0
+2017-11-20,19.293067932128906,19.293067932128906,18.95694923400879,18.95694923400879,139802.0
+2017-11-21,18.95694923400879,19.158620834350586,18.755281448364258,18.889726638793945,215617.0
+2017-11-22,19.024173736572266,19.158620834350586,18.990562438964844,19.057785034179688,94965.0
+2017-11-23,19.158620834350586,19.427513122558594,19.158620834350586,19.192232131958008,189028.0
+2017-11-26,19.25945472717285,19.629182815551758,19.25945472717285,19.461124420166016,212042.0
+2017-11-27,19.6964054107666,20.7719783782959,19.494735717773438,20.503084182739258,1101382.0
+2017-11-28,20.839200973510742,20.97364616394043,20.166969299316406,20.23419189453125,1016330.0
+2017-11-29,20.435861587524414,20.570308685302734,20.23419189453125,20.33502769470215,289593.0
+2017-11-30,20.33502769470215,20.503084182739258,20.09974479675293,20.33502769470215,175901.0
+2017-12-03,20.503084182739258,20.906423568725586,20.503084182739258,20.839200973510742,385411.0
+2017-12-04,20.97364616394043,20.97364616394043,20.503084182739258,20.603919982910156,437354.0
+2017-12-05,20.368637084960938,20.503084182739258,20.166969299316406,20.33502769470215,236752.0
+2017-12-06,20.33502769470215,20.671142578125,20.032522201538086,20.09974479675293,273096.0
+2017-12-07,20.032522201538086,20.166969299316406,19.830852508544922,20.066133499145508,198917.0
+2017-12-10,20.301414489746094,21.10809326171875,20.166969299316406,20.738365173339844,767899.0
+2017-12-11,21.007259368896484,21.007259368896484,20.637531280517578,20.704753875732422,308744.0
+2017-12-12,20.704753875732422,20.839200973510742,20.637531280517578,20.704753875732422,142953.0
+2017-12-13,20.435861587524414,20.704753875732422,20.301414489746094,20.435861587524414,143188.0
+2017-12-14,20.53669548034668,20.671142578125,20.469472885131836,20.53669548034668,124882.0
+2017-12-17,20.603919982910156,21.007259368896484,20.570308685302734,20.839200973510742,275720.0
+2017-12-18,20.906423568725586,21.040870666503906,20.704753875732422,20.80558967590332,370956.0
+2017-12-19,20.80558967590332,20.839200973510742,20.570308685302734,20.671142578125,275380.0
+2017-12-20,20.704753875732422,20.704753875732422,20.503084182739258,20.603919982910156,184834.0
+2017-12-21,20.704753875732422,21.175317764282227,20.637531280517578,20.704753875732422,509011.0
+2017-12-24,20.738365173339844,20.80558967590332,20.637531280517578,20.738365173339844,112731.0
+2017-12-25,20.80558967590332,20.97364616394043,20.53669548034668,20.53669548034668,222144.0
+2017-12-26,20.53669548034668,20.704753875732422,20.469472885131836,20.603919982910156,285727.0
+2017-12-27,20.637531280517578,20.671142578125,20.503084182739258,20.570308685302734,102540.0
+2017-12-28,20.603919982910156,20.637531280517578,20.267803192138672,20.368637084960938,287409.0
+2017-12-31,20.435861587524414,20.435861587524414,20.166969299316406,20.267803192138672,259221.0
+2018-01-01,19.965299606323242,20.503084182739258,19.528348922729492,19.965299606323242,379721.0
+2018-01-02,19.898075103759766,20.402250289916992,19.898075103759766,20.09974479675293,235558.0
+2018-01-03,20.032522201538086,20.09974479675293,19.830852508544922,19.898075103759766,166537.0
+2018-01-04,19.931686401367188,20.066133499145508,19.931686401367188,20.066133499145508,80515.0
+2018-01-07,20.09974479675293,20.23419189453125,19.965299606323242,20.09974479675293,171718.0
+2018-01-08,20.09974479675293,20.200580596923828,20.032522201538086,20.166969299316406,117459.0
+2018-01-09,20.066133499145508,20.13335609436035,19.898075103759766,19.898075103759766,23633.0
+2018-01-10,20.066133499145508,20.09974479675293,19.830852508544922,19.830852508544922,72751.0
+2018-01-11,19.830852508544922,19.864463806152344,19.66279411315918,19.730018615722656,114921.0
+2018-01-14,19.730018615722656,19.864463806152344,19.66279411315918,19.763629913330078,183931.0
+2018-01-15,19.830852508544922,19.898075103759766,19.730018615722656,19.730018615722656,252964.0
+2018-01-16,19.763629913330078,20.09974479675293,19.763629913330078,20.09974479675293,326199.0
+2018-01-17,20.13335609436035,20.53669548034668,20.13335609436035,20.23419189453125,670418.0
+2018-01-18,20.23419189453125,20.301414489746094,19.898075103759766,19.965299606323242,252403.0
+2018-01-21,19.898075103759766,19.931686401367188,19.6964054107666,19.898075103759766,216605.0
+2018-01-22,19.763629913330078,19.965299606323242,19.6964054107666,19.6964054107666,103627.0
+2018-01-23,19.595571517944336,19.730018615722656,19.561960220336914,19.561960220336914,73165.0
+2018-01-24,19.561960220336914,19.7972412109375,19.494735717773438,19.595571517944336,170981.0
+2018-01-25,19.6964054107666,19.7972412109375,19.595571517944336,19.629182815551758,63684.0
+2018-01-28,19.629182815551758,19.763629913330078,19.629182815551758,19.730018615722656,146453.0
+2018-01-29,19.730018615722656,20.503084182739258,19.730018615722656,20.23419189453125,1961225.0
+2018-01-30,20.23419189453125,20.80558967590332,20.166969299316406,20.166969299316406,757523.0
+2018-01-31,20.09974479675293,20.200580596923828,19.7972412109375,19.830852508544922,287565.0
+2018-02-01,19.7972412109375,20.368637084960938,19.7972412109375,20.032522201538086,744720.0
+2018-02-04,20.166969299316406,20.267803192138672,19.898075103759766,19.965299606323242,264599.0
+2018-02-05,19.931686401367188,20.200580596923828,19.898075103759766,19.998910903930664,231425.0
+2018-02-06,19.494735717773438,19.66279411315918,19.293067932128906,19.326677322387695,676406.0
+2018-02-07,19.561960220336914,19.595571517944336,18.755281448364258,18.78889274597168,280239.0
+2018-02-08,18.95694923400879,18.95694923400879,18.520000457763672,18.688058853149414,220399.0
+2018-02-11,18.65444564819336,18.755281448364258,18.486387252807617,18.486387252807617,156630.0
+2018-02-12,18.65444564819336,19.36029052734375,18.65444564819336,18.78889274597168,454768.0
+2018-02-13,18.95694923400879,18.990562438964844,18.755281448364258,18.78889274597168,125600.0
+2018-02-14,18.92333984375,19.293067932128906,18.856115341186523,18.95694923400879,249250.0
+2018-02-15,19.09139633178711,19.763629913330078,19.057785034179688,19.427513122558594,1354942.0
+2018-02-18,19.494735717773438,19.6964054107666,19.22584342956543,19.393901824951172,358925.0
+2018-02-19,19.393901824951172,20.33502769470215,19.326677322387695,20.166969299316406,1833507.0
+2018-02-20,20.267803192138672,21.444210052490234,20.200580596923828,21.175317764282227,3208657.0
+2018-02-21,21.175317764282227,21.37698745727539,20.704753875732422,20.7719783782959,1582600.0
+2018-02-22,20.637531280517578,21.10809326171875,20.402250289916992,20.469472885131836,951627.0
+2018-02-25,20.503084182739258,21.343374252319336,20.503084182739258,21.309764862060547,1368553.0
+2018-02-26,21.477821350097656,21.67949104309082,20.738365173339844,20.839200973510742,1370417.0
+2018-02-27,21.074481964111328,21.074481964111328,20.637531280517578,20.637531280517578,409484.0
+2018-02-28,20.637531280517578,20.637531280517578,20.23419189453125,20.402250289916992,513530.0
+2018-03-01,20.301414489746094,20.839200973510742,20.301414489746094,20.53669548034668,573690.0
+2018-03-04,20.53669548034668,20.97364616394043,20.368637084960938,20.97364616394043,1149361.0
+2018-03-05,21.007259368896484,21.24254035949707,20.872812271118164,20.97364616394043,798383.0
+2018-03-06,20.97364616394043,21.20892906188965,20.872812271118164,20.872812271118164,386986.0
+2018-03-07,20.906423568725586,21.007259368896484,20.637531280517578,20.704753875732422,441383.0
+2018-03-08,20.80558967590332,21.074481964111328,20.637531280517578,20.738365173339844,513986.0
+2018-03-11,20.906423568725586,20.94003677368164,20.704753875732422,20.80558967590332,356113.0
+2018-03-12,20.872812271118164,20.97364616394043,20.704753875732422,20.7719783782959,522936.0
+2018-03-13,20.839200973510742,21.444210052490234,20.7719783782959,21.309764862060547,2448100.0
+2018-03-14,21.444210052490234,21.713102340698242,21.20892906188965,21.37698745727539,1542313.0
+2018-03-15,21.6458797454834,22.11644172668457,21.276151657104492,21.511432647705078,2263012.0
+2018-03-18,21.511432647705078,21.612268447875977,21.10809326171875,21.175317764282227,395277.0
+2018-03-19,21.074481964111328,21.309764862060547,21.007259368896484,21.10809326171875,361270.0
+2018-03-20,21.007259368896484,21.276151657104492,20.94003677368164,21.040870666503906,379709.0
+2018-03-21,21.040870666503906,21.040870666503906,21.040870666503906,21.040870666503906,0.0
+2018-03-22,20.872812271118164,21.074481964111328,20.7719783782959,20.839200973510742,553005.0
+2018-03-25,20.839200973510742,20.872812271118164,20.435861587524414,20.637531280517578,527403.0
+2018-03-26,20.637531280517578,20.738365173339844,20.402250289916992,20.435861587524414,496920.0
+2018-03-27,20.368637084960938,20.570308685302734,20.33502769470215,20.435861587524414,243624.0
+2018-03-28,20.435861587524414,20.469472885131836,19.965299606323242,20.402250289916992,481318.0
+2018-03-29,20.402250289916992,20.53669548034668,20.09974479675293,20.200580596923828,282775.0
+2018-04-01,20.906423568725586,21.981996536254883,20.7719783782959,21.713102340698242,2539767.0
+2018-04-02,21.713102340698242,21.847549438476562,21.074481964111328,21.175317764282227,1158324.0
+2018-04-03,21.10809326171875,21.847549438476562,20.97364616394043,21.578655242919922,1428281.0
+2018-04-04,21.578655242919922,21.81393814086914,21.276151657104492,21.37698745727539,725183.0
+2018-04-05,21.37698745727539,21.6458797454834,21.309764862060547,21.511432647705078,429320.0
+2018-04-08,21.612268447875977,21.6458797454834,21.444210052490234,21.612268447875977,353867.0
+2018-04-09,21.6458797454834,21.67949104309082,21.343374252319336,21.37698745727539,427355.0
+2018-04-10,21.37698745727539,21.477821350097656,21.24254035949707,21.37698745727539,346877.0
+2018-04-11,21.276151657104492,21.578655242919922,20.166969299316406,20.33502769470215,889655.0
+2018-04-12,20.301414489746094,20.7719783782959,20.23419189453125,20.435861587524414,509910.0
+2018-04-15,20.906423568725586,21.309764862060547,20.7719783782959,21.141704559326172,497987.0
+2018-04-16,21.276151657104492,21.444210052490234,21.141704559326172,21.24254035949707,605317.0
+2018-04-17,21.309764862060547,21.67949104309082,21.276151657104492,21.444210052490234,1019149.0
+2018-04-18,21.444210052490234,21.511432647705078,21.276151657104492,21.37698745727539,389579.0
+2018-04-19,21.410598754882812,21.444210052490234,21.20892906188965,21.276151657104492,641962.0
+2018-04-22,21.175317764282227,21.948383331298828,21.141704559326172,21.91477394104004,1477112.0
+2018-04-23,22.049219131469727,22.68783950805664,22.015607833862305,22.08283042907715,2502471.0
+2018-04-24,22.11644172668457,22.65422821044922,21.511432647705078,21.78032684326172,2079459.0
+2018-04-25,21.881160736083984,22.11644172668457,21.578655242919922,21.78032684326172,863539.0
+2018-04-26,21.746715545654297,22.150054931640625,21.713102340698242,22.11644172668457,977171.0
+2018-04-29,22.183666229248047,23.460906982421875,22.183666229248047,23.09117889404297,3845471.0
+2018-04-30,23.09117889404297,23.192014694213867,22.318111419677734,22.38533592224121,1195497.0
+2018-05-01,22.486169815063477,22.855897903442383,22.150054931640625,22.855897903442383,715736.0
+2018-05-02,22.82228660583496,23.023956298828125,22.183666229248047,22.318111419677734,666466.0
+2018-05-03,22.35172462463379,22.35172462463379,21.91477394104004,22.183666229248047,582951.0
+2018-05-06,22.318111419677734,22.486169815063477,21.847549438476562,21.847549438476562,596079.0
+2018-05-07,21.78032684326172,21.78032684326172,21.040870666503906,21.309764862060547,951659.0
+2018-05-08,21.20892906188965,21.37698745727539,20.402250289916992,20.704753875732422,595627.0
+2018-05-09,20.738365173339844,20.839200973510742,20.368637084960938,20.503084182739258,373668.0
+2018-05-10,20.704753875732422,21.074481964111328,20.503084182739258,20.94003677368164,389545.0
+2018-05-13,21.10809326171875,21.444210052490234,20.80558967590332,21.007259368896484,485308.0
+2018-05-14,21.175317764282227,21.175317764282227,20.7719783782959,20.7719783782959,382803.0
+2018-05-15,20.7719783782959,20.94003677368164,20.637531280517578,20.839200973510742,579695.0
+2018-05-16,20.906423568725586,21.141704559326172,20.435861587524414,20.570308685302734,767514.0
+2018-05-17,20.469472885131836,20.704753875732422,20.469472885131836,20.503084182739258,175137.0
+2018-05-20,20.503084182739258,21.040870666503906,20.402250289916992,20.839200973510742,752171.0
+2018-05-21,20.839200973510742,21.141704559326172,20.637531280517578,21.141704559326172,608020.0
+2018-05-22,21.24254035949707,22.11644172668457,21.24254035949707,21.410598754882812,1963013.0
+2018-05-23,21.578655242919922,21.713102340698242,21.24254035949707,21.343374252319336,457428.0
+2018-05-24,21.343374252319336,21.6458797454834,21.309764862060547,21.410598754882812,417004.0
+2018-05-27,21.511432647705078,21.578655242919922,20.839200973510742,20.97364616394043,203380.0
+2018-05-28,20.839200973510742,20.839200973510742,20.368637084960938,20.738365173339844,292965.0
+2018-05-29,20.637531280517578,20.94003677368164,20.53669548034668,20.53669548034668,159589.0
+2018-05-30,20.435861587524414,21.10809326171875,20.435861587524414,20.603919982910156,270187.0
+2018-05-31,20.839200973510742,20.839200973510742,20.503084182739258,20.637531280517578,305056.0
+2018-06-03,20.603919982910156,20.7719783782959,19.998910903930664,19.998910903930664,718155.0
+2018-06-04,19.998910903930664,20.066133499145508,19.7972412109375,19.898075103759766,396785.0
+2018-06-05,19.763629913330078,20.166969299316406,19.6964054107666,19.998910903930664,414786.0
+2018-06-06,20.032522201538086,20.09974479675293,19.7972412109375,19.998910903930664,238972.0
+2018-06-07,20.032522201538086,20.267803192138672,19.965299606323242,20.09974479675293,391721.0
+2018-06-10,20.09974479675293,20.368637084960938,20.032522201538086,20.066133499145508,482605.0
+2018-06-11,20.09974479675293,20.200580596923828,19.763629913330078,19.898075103759766,209005.0
+2018-06-12,19.965299606323242,20.09974479675293,19.830852508544922,19.931686401367188,268932.0
+2018-06-13,19.931686401367188,19.931686401367188,19.931686401367188,19.931686401367188,0.0
+2018-06-14,19.931686401367188,19.931686401367188,19.931686401367188,19.931686401367188,0.0
+2018-06-17,19.931686401367188,19.931686401367188,19.931686401367188,19.931686401367188,0.0
+2018-06-18,19.931686401367188,19.931686401367188,19.931686401367188,19.931686401367188,0.0
+2018-06-19,19.931686401367188,19.931686401367188,19.931686401367188,19.931686401367188,0.0
+2018-06-20,19.864463806152344,20.032522201538086,19.763629913330078,19.864463806152344,138539.0
+2018-06-21,19.898075103759766,19.965299606323242,19.830852508544922,19.965299606323242,150052.0
+2018-06-24,19.965299606323242,20.066133499145508,19.898075103759766,20.032522201538086,172580.0
+2018-06-25,20.032522201538086,20.603919982910156,19.998910903930664,20.166969299316406,847149.0
+2018-06-26,20.301414489746094,20.704753875732422,20.23419189453125,20.368637084960938,562022.0
+2018-06-27,20.435861587524414,20.53669548034668,20.200580596923828,20.301414489746094,381412.0
+2018-06-28,20.301414489746094,20.671142578125,20.166969299316406,20.435861587524414,670409.0
+2018-07-01,20.267803192138672,20.435861587524414,19.528348922729492,19.595571517944336,627135.0
+2018-07-02,19.629182815551758,19.730018615722656,19.36029052734375,19.629182815551758,564571.0
+2018-07-03,19.730018615722656,19.898075103759766,19.66279411315918,19.830852508544922,287965.0
+2018-07-04,19.830852508544922,19.898075103759766,19.66279411315918,19.763629913330078,100097.0
+2018-07-05,19.6964054107666,19.864463806152344,19.561960220336914,19.561960220336914,146449.0
+2018-07-08,19.66279411315918,19.6964054107666,19.494735717773438,19.528348922729492,124880.0
+2018-07-09,19.528348922729492,19.629182815551758,19.125009536743164,19.192232131958008,347040.0
+2018-07-10,19.22584342956543,19.730018615722656,19.22584342956543,19.326677322387695,268018.0
+2018-07-11,19.36029052734375,19.461124420166016,19.36029052734375,19.393901824951172,107580.0
+2018-07-12,19.326677322387695,19.461124420166016,19.293067932128906,19.461124420166016,168908.0
+2018-07-15,19.427513122558594,19.830852508544922,19.393901824951172,19.830852508544922,553551.0
+2018-07-16,19.830852508544922,19.898075103759766,19.66279411315918,19.730018615722656,231341.0
+2018-07-17,19.66279411315918,19.66279411315918,19.494735717773438,19.595571517944336,154083.0
+2018-07-18,19.494735717773438,19.561960220336914,19.36029052734375,19.393901824951172,181505.0
+2018-07-19,19.393901824951172,19.561960220336914,19.36029052734375,19.393901824951172,136292.0
+2018-07-22,19.393901824951172,19.595571517944336,19.393901824951172,19.393901824951172,120738.0
+2018-07-23,19.36029052734375,19.494735717773438,19.192232131958008,19.36029052734375,176205.0
+2018-07-24,19.192232131958008,19.293067932128906,18.990562438964844,18.990562438964844,133508.0
+2018-07-25,19.024173736572266,19.25945472717285,18.990562438964844,19.024173736572266,181983.0
+2018-07-26,19.125009536743164,19.125009536743164,18.65444564819336,18.65444564819336,178780.0
+2018-07-29,18.65444564819336,18.65444564819336,18.083049774169922,18.150272369384766,184302.0
+2018-07-30,18.150272369384766,18.318330764770508,17.9486026763916,18.11665916442871,221117.0
+2018-07-31,18.150272369384766,18.8225040435791,18.150272369384766,18.452775955200195,252150.0
+2018-08-01,18.486387252807617,18.65444564819336,18.351940155029297,18.351940155029297,109420.0
+2018-08-02,18.351940155029297,18.520000457763672,18.351940155029297,18.486387252807617,50260.0
+2018-08-05,18.38555335998535,18.38555335998535,18.21749496459961,18.351940155029297,56682.0
+2018-08-06,18.318330764770508,18.452775955200195,18.318330764770508,18.452775955200195,36047.0
+2018-08-07,18.620834350585938,18.78889274597168,18.620834350585938,18.755281448364258,94821.0
+2018-08-08,18.553611755371094,18.8225040435791,18.419164657592773,18.587223052978516,51443.0
+2018-08-09,18.553611755371094,18.553611755371094,18.25110626220703,18.318330764770508,147112.0
+2018-08-12,18.083049774169922,18.083049774169922,17.478038787841797,17.67970848083496,204493.0
+2018-08-13,17.746931076049805,17.881378173828125,17.578874588012695,17.67970848083496,262790.0
+2018-08-14,17.847766876220703,17.9486026763916,17.478038787841797,17.67970848083496,153940.0
+2018-08-15,17.67970848083496,17.78054428100586,17.51165008544922,17.51165008544922,42303.0
+2018-08-16,17.545263290405273,17.64609718322754,17.478038787841797,17.612485885620117,77999.0
+2018-08-19,17.545263290405273,17.64609718322754,17.478038787841797,17.612485885620117,77999.0
+2018-08-20,17.612485885620117,17.612485885620117,17.612485885620117,17.612485885620117,0.0
+2018-08-21,17.612485885620117,17.612485885620117,17.612485885620117,17.612485885620117,0.0
+2018-08-22,17.612485885620117,17.612485885620117,17.612485885620117,17.612485885620117,0.0
+2018-08-23,17.612485885620117,17.612485885620117,17.612485885620117,17.612485885620117,0.0
+2018-08-26,17.67970848083496,18.78889274597168,17.67970848083496,18.688058853149414,242963.0
+2018-08-27,18.8225040435791,18.8225040435791,18.351940155029297,18.486387252807617,215061.0
+2018-08-28,18.486387252807617,18.520000457763672,18.150272369384766,18.150272369384766,105343.0
+2018-08-29,18.183883666992188,18.318330764770508,18.049436569213867,18.150272369384766,84092.0
+2018-08-30,18.21749496459961,18.486387252807617,17.847766876220703,17.914989471435547,161347.0
+2018-09-02,18.150272369384766,18.150272369384766,17.9486026763916,17.9486026763916,46574.0
+2018-09-03,18.015825271606445,18.755281448364258,17.982213973999023,18.520000457763672,237453.0
+2018-09-04,18.688058853149414,19.22584342956543,18.587223052978516,18.889726638793945,769280.0
+2018-09-05,19.057785034179688,19.22584342956543,17.24275779724121,18.150272369384766,456607.0
+2018-09-06,18.015825271606445,18.150272369384766,17.578874588012695,18.083049774169922,198160.0
+2018-09-09,18.083049774169922,18.65444564819336,17.81415557861328,18.553611755371094,297102.0
+2018-09-10,18.553611755371094,18.553611755371094,17.881378173828125,17.914989471435547,292787.0
+2018-09-11,17.881378173828125,18.150272369384766,17.81415557861328,18.015825271606445,137354.0
+2018-09-12,17.881378173828125,18.150272369384766,17.612485885620117,17.9486026763916,125917.0
+2018-09-13,17.914989471435547,17.914989471435547,17.612485885620117,17.914989471435547,85811.0
+2018-09-16,17.914989471435547,18.11665916442871,17.24275779724121,17.478038787841797,236590.0
+2018-09-17,17.478038787841797,17.81415557861328,17.478038787841797,17.81415557861328,116864.0
+2018-09-18,17.81415557861328,17.847766876220703,17.578874588012695,17.578874588012695,220626.0
+2018-09-19,17.67970848083496,18.015825271606445,17.478038787841797,17.612485885620117,321980.0
+2018-09-20,17.67970848083496,17.713321685791016,17.478038787841797,17.478038787841797,149021.0
+2018-09-23,17.478038787841797,17.478038787841797,17.478038787841797,17.478038787841797,0.0
+2018-09-24,17.67970848083496,17.713321685791016,17.478038787841797,17.478038787841797,149021.0
+2018-09-25,17.64609718322754,17.881378173828125,17.478038787841797,17.67970848083496,119564.0
+2018-09-26,17.67970848083496,17.746931076049805,17.478038787841797,17.64609718322754,218138.0
+2018-09-27,17.67970848083496,18.150272369384766,17.67970848083496,18.015825271606445,422803.0
+2018-09-30,18.015825271606445,18.049436569213867,17.81415557861328,17.914989471435547,136991.0
+2018-10-01,17.914989471435547,17.9486026763916,17.67970848083496,17.81415557861328,182380.0
+2018-10-02,17.982213973999023,18.083049774169922,17.847766876220703,17.914989471435547,237176.0
+2018-10-03,17.847766876220703,18.049436569213867,17.81415557861328,18.049436569213867,125821.0
+2018-10-04,18.083049774169922,18.150272369384766,17.881378173828125,18.083049774169922,295900.0
+2018-10-07,18.083049774169922,18.318330764770508,17.67970848083496,17.713321685791016,325131.0
+2018-10-08,17.545263290405273,17.78054428100586,17.545263290405273,17.746931076049805,139334.0
+2018-10-09,17.612485885620117,17.746931076049805,17.478038787841797,17.67970848083496,211938.0
+2018-10-10,17.81415557861328,17.881378173828125,17.478038787841797,17.612485885620117,446519.0
+2018-10-11,17.478038787841797,17.478038787841797,16.684804916381836,16.873029708862305,407506.0
+2018-10-14,16.873029708862305,16.873029708862305,15.192449569702148,15.192449569702148,348953.0
+2018-10-15,15.192449569702148,15.676457405090332,15.192449569702148,15.636122703552246,226493.0
+2018-10-16,15.461342811584473,15.555455207824707,15.125226020812988,15.542010307312012,259410.0
+2018-10-17,15.595788955688477,16.06635284423828,15.528566360473633,16.0125732421875,161157.0
+2018-10-18,15.94534969329834,15.999128341674805,15.79745864868164,15.824348449707031,117364.0
+2018-10-21,14.520216941833496,15.380675315856934,14.520216941833496,15.219339370727539,360268.0
+2018-10-22,15.125226020812988,15.232784271240234,14.372325897216797,14.72188663482666,201412.0
+2018-10-23,14.452994346618652,15.528566360473633,14.452994346618652,15.528566360473633,301168.0
+2018-10-24,15.66301155090332,15.79745864868164,15.461342811584473,15.784013748168945,186505.0
+2018-10-25,15.568900108337402,15.999128341674805,15.568900108337402,15.931904792785645,219059.0
+2018-10-28,16.06635284423828,16.839418411254883,16.06635284423828,16.792362213134766,478681.0
+2018-10-29,16.873029708862305,17.20914649963379,16.738584518432617,16.873029708862305,527775.0
+2018-10-30,16.80580711364746,17.478038787841797,16.80580711364746,17.24275779724121,490108.0
+2018-10-31,17.175535202026367,18.11665916442871,17.141923904418945,17.746931076049805,657497.0
+2018-11-01,17.881378173828125,18.486387252807617,17.410816192626953,17.410816192626953,729811.0
+2018-11-04,17.141923904418945,17.81415557861328,17.141923904418945,17.746931076049805,359874.0
+2018-11-05,17.578874588012695,18.25110626220703,17.51165008544922,17.9486026763916,467842.0
+2018-11-06,17.9486026763916,18.351940155029297,17.746931076049805,17.78054428100586,573972.0
+2018-11-07,17.881378173828125,17.881378173828125,17.410816192626953,17.410816192626953,282704.0
+2018-11-08,17.545263290405273,17.81415557861328,17.37720489501953,17.410816192626953,266903.0
+2018-11-11,17.175535202026367,17.478038787841797,17.108312606811523,17.24275779724121,309412.0
+2018-11-12,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-13,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-14,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-15,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-18,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-19,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-20,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-21,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-22,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-25,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-26,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-27,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-28,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-11-29,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-02,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-03,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-04,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-05,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-06,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-09,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-10,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-11,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-12,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-13,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-16,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-17,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-18,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-19,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-20,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-23,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-24,17.24275779724121,17.24275779724121,17.24275779724121,17.24275779724121,0.0
+2018-12-25,17.81415557861328,18.95694923400879,17.81415557861328,18.486387252807617,3013610.0
+2018-12-26,18.419164657592773,19.427513122558594,18.284717559814453,18.688058853149414,2065918.0
+2018-12-27,18.889726638793945,19.125009536743164,18.351940155029297,18.419164657592773,925245.0
+2018-12-30,18.486387252807617,18.721668243408203,18.318330764770508,18.452775955200195,424432.0
+2018-12-31,18.486387252807617,18.620834350585938,18.150272369384766,18.150272369384766,559474.0
+2019-01-01,18.21749496459961,18.21749496459961,17.9486026763916,18.11665916442871,284127.0
+2019-01-02,18.25110626220703,18.8225040435791,18.21749496459961,18.486387252807617,1098757.0
+2019-01-03,18.587223052978516,18.65444564819336,18.21749496459961,18.284717559814453,337721.0
+2019-01-06,18.38555335998535,18.486387252807617,18.284717559814453,18.284717559814453,371081.0
+2019-01-07,18.351940155029297,18.351940155029297,17.982213973999023,18.049436569213867,368127.0
+2019-01-08,18.083049774169922,18.183883666992188,17.713321685791016,17.9486026763916,423991.0
+2019-01-09,17.982213973999023,18.049436569213867,17.914989471435547,17.982213973999023,155807.0
+2019-01-10,18.015825271606445,18.015825271606445,17.578874588012695,17.64609718322754,398522.0
+2019-01-13,17.746931076049805,17.914989471435547,17.478038787841797,17.51165008544922,330089.0
+2019-01-14,17.24275779724121,17.545263290405273,17.24275779724121,17.410816192626953,382976.0
+2019-01-15,17.578874588012695,18.083049774169922,17.578874588012695,17.67970848083496,712524.0
+2019-01-16,17.78054428100586,17.78054428100586,17.478038787841797,17.51165008544922,200241.0
+2019-01-17,17.51165008544922,17.881378173828125,17.478038787841797,17.67970848083496,404761.0
+2019-01-20,17.67970848083496,17.713321685791016,17.545263290405273,17.578874588012695,176828.0
+2019-01-21,17.612485885620117,17.64609718322754,17.478038787841797,17.64609718322754,170058.0
+2019-01-22,17.545263290405273,17.914989471435547,17.545263290405273,17.578874588012695,245943.0
+2019-01-23,17.578874588012695,17.64609718322754,17.545263290405273,17.578874588012695,164611.0
+2019-01-24,17.612485885620117,17.746931076049805,17.545263290405273,17.545263290405273,241635.0
+2019-01-27,17.51165008544922,17.545263290405273,17.34359359741211,17.444427490234375,178368.0
+2019-01-28,17.478038787841797,17.67970848083496,17.410816192626953,17.67970848083496,280089.0
+2019-01-29,17.67970848083496,17.982213973999023,17.612485885620117,17.64609718322754,406474.0
+2019-01-30,17.713321685791016,17.713321685791016,17.51165008544922,17.51165008544922,186682.0
+2019-01-31,17.67970848083496,17.67970848083496,17.444427490234375,17.444427490234375,242652.0
+2019-02-03,17.410816192626953,17.444427490234375,17.309980392456055,17.34359359741211,102832.0
+2019-02-04,17.37720489501953,17.545263290405273,17.37720489501953,17.410816192626953,167517.0
+2019-02-05,17.410816192626953,17.545263290405273,17.34359359741211,17.478038787841797,154277.0
+2019-02-06,17.51165008544922,17.51165008544922,17.141923904418945,17.20914649963379,328338.0
+2019-02-07,17.20914649963379,17.545263290405273,17.175535202026367,17.34359359741211,354886.0
+2019-02-10,17.276369094848633,17.309980392456055,17.007476806640625,17.007476806640625,217372.0
+2019-02-11,17.007476806640625,17.37720489501953,17.007476806640625,17.24275779724121,413403.0
+2019-02-12,17.276369094848633,17.51165008544922,17.141923904418945,17.309980392456055,388279.0
+2019-02-13,17.24275779724121,17.478038787841797,17.108312606811523,17.108312606811523,197519.0
+2019-02-14,17.108312606811523,17.20914649963379,16.94025421142578,16.94025421142578,172184.0
+2019-02-17,17.007476806640625,17.141923904418945,16.604137420654297,16.671361923217773,411628.0
+2019-02-18,16.55035972595215,16.725139617919922,16.402467727661133,16.402467727661133,144896.0
+2019-02-19,16.402467727661133,16.711694717407227,16.34868812561035,16.577247619628906,429641.0
+2019-02-20,16.604137420654297,16.604137420654297,16.36213493347168,16.429357528686523,240997.0
+2019-02-21,16.389022827148438,16.402467727661133,16.281465530395508,16.3083553314209,97769.0
+2019-02-24,16.469690322875977,16.469690322875977,16.268020629882812,16.268020629882812,138047.0
+2019-02-25,16.294910430908203,16.294910430908203,15.999128341674805,15.999128341674805,197641.0
+2019-02-26,16.09324073791504,16.45624542236328,16.09324073791504,16.268020629882812,412053.0
+2019-02-27,16.268020629882812,16.536914825439453,16.214242935180664,16.33524513244629,403839.0
+2019-02-28,16.34868812561035,16.415912628173828,16.133575439453125,16.133575439453125,168602.0
+2019-03-03,16.133575439453125,16.268020629882812,16.133575439453125,16.173908233642578,130349.0
+2019-03-04,16.133575439453125,16.25457763671875,16.12013053894043,16.133575439453125,141759.0
+2019-03-05,16.133575439453125,16.187353134155273,16.026018142700195,16.06635284423828,220687.0
+2019-03-06,16.06635284423828,16.20079803466797,16.06635284423828,16.106685638427734,99891.0
+2019-03-07,16.026018142700195,16.106685638427734,15.999128341674805,16.106685638427734,99690.0
+2019-03-10,16.133575439453125,16.133575439453125,16.039461135864258,16.06635284423828,98302.0
+2019-03-11,16.106685638427734,16.12013053894043,15.999128341674805,15.999128341674805,107797.0
+2019-03-12,15.931904792785645,15.94534969329834,15.528566360473633,15.595788955688477,265397.0
+2019-03-13,15.649567604064941,15.73023509979248,15.528566360473633,15.595788955688477,162430.0
+2019-03-14,15.595788955688477,16.173908233642578,15.595788955688477,15.90501594543457,561249.0
+2019-03-17,15.931904792785645,15.931904792785645,15.66301155090332,15.676457405090332,207990.0
+2019-03-18,15.689901351928711,15.8646821975708,15.676457405090332,15.79745864868164,112191.0
+2019-03-19,15.79745864868164,15.91845989227295,15.66301155090332,15.73023509979248,137666.0
+2019-03-20,15.73023509979248,15.81090259552002,15.649567604064941,15.73023509979248,118579.0
+2019-03-21,15.73023509979248,15.81090259552002,15.703346252441406,15.743680000305176,114847.0
+2019-03-24,15.73023509979248,15.824348449707031,15.66301155090332,15.703346252441406,97368.0
+2019-03-25,15.689901351928711,15.689901351928711,15.595788955688477,15.595788955688477,98239.0
+2019-03-26,15.542010307312012,15.79745864868164,15.542010307312012,15.595788955688477,113529.0
+2019-03-27,15.461342811584473,15.568900108337402,15.461342811584473,15.515121459960938,92628.0
+2019-03-28,15.461342811584473,15.461342811584473,15.380675315856934,15.394119262695312,123420.0
+2019-03-31,15.394119262695312,15.394119262695312,15.394119262695312,15.394119262695312,0.0
+2019-04-01,15.125226020812988,16.12013053894043,15.125226020812988,16.12013053894043,970048.0
+2019-04-02,17.141923904418945,17.478038787841797,16.173908233642578,16.321800231933594,2914011.0
+2019-04-03,16.268020629882812,16.496580123901367,15.999128341674805,16.0125732421875,1059626.0
+2019-04-04,15.999128341674805,16.133575439453125,15.8646821975708,15.8646821975708,357013.0
+2019-04-07,15.91845989227295,16.402467727661133,15.81090259552002,16.039461135864258,485888.0
+2019-04-08,15.958793640136719,15.999128341674805,15.81090259552002,15.851237297058105,256058.0
+2019-04-09,15.8646821975708,16.36213493347168,15.8646821975708,16.106685638427734,753470.0
+2019-04-10,16.389022827148438,17.713321685791016,16.33524513244629,17.20914649963379,6294572.0
+2019-04-11,17.276369094848633,17.478038787841797,16.873029708862305,16.973865509033203,1142787.0
+2019-04-14,16.94025421142578,17.478038787841797,16.80580711364746,16.973865509033203,900648.0
+2019-04-15,17.07469940185547,17.34359359741211,16.94025421142578,16.973865509033203,515820.0
+2019-04-16,16.973865509033203,17.041088104248047,16.839418411254883,16.839418411254883,199625.0
+2019-04-17,16.80580711364746,16.80580711364746,16.5906925201416,16.671361923217773,273737.0
+2019-04-18,16.617582321166992,16.684804916381836,16.5906925201416,16.604137420654297,117508.0
+2019-04-21,16.536914825439453,16.604137420654297,16.36213493347168,16.36213493347168,230746.0
+2019-04-22,16.402467727661133,16.402467727661133,16.06635284423828,16.187353134155273,239549.0
+2019-04-23,16.22768783569336,16.415912628173828,16.147018432617188,16.20079803466797,329612.0
+2019-04-24,16.173908233642578,16.173908233642578,15.461342811584473,15.90501594543457,231986.0
+2019-04-25,15.90501594543457,15.90501594543457,15.66301155090332,15.79745864868164,101618.0
+2019-04-28,15.609233856201172,15.878127098083496,15.609233856201172,15.73023509979248,113520.0
+2019-04-29,15.73023509979248,15.81090259552002,15.66301155090332,15.79745864868164,113969.0
+2019-04-30,15.91845989227295,15.91845989227295,15.689901351928711,15.703346252441406,129602.0
+2019-05-01,15.703346252441406,15.757124900817871,15.649567604064941,15.66301155090332,110582.0
+2019-05-02,15.66301155090332,15.73023509979248,15.609233856201172,15.62267780303955,119030.0
+2019-05-05,15.62267780303955,15.62267780303955,15.326895713806152,15.326895713806152,190852.0
+2019-05-06,15.205894470214844,15.259673118591309,15.031113624572754,15.246228218078613,91136.0
+2019-05-07,15.246228218078613,15.394119262695312,15.246228218078613,15.340340614318848,77101.0
+2019-05-08,15.353784561157227,15.394119262695312,15.340340614318848,15.340340614318848,49801.0
+2019-05-09,15.326895713806152,15.353784561157227,15.192449569702148,15.192449569702148,67637.0
+2019-05-12,15.125226020812988,15.125226020812988,13.673205375671387,14.184101104736328,140997.0
+2019-05-13,14.184101104736328,14.184101104736328,14.184101104736328,14.184101104736328,0.0
+2019-05-14,13.175752639770508,13.713539123535156,12.77241325378418,13.041305541992188,873241.0
+2019-05-15,13.296753883361816,13.444645881652832,13.283309936523438,13.444645881652832,203902.0
+2019-05-16,13.579092025756836,14.022765159606934,13.444645881652832,13.511869430541992,257156.0
+2019-05-19,13.579092025756836,13.713539123535156,13.108529090881348,13.121973991394043,217375.0
+2019-05-20,13.135418891906738,13.175752639770508,12.51696491241455,12.9068603515625,125461.0
+2019-05-21,13.041305541992188,13.242976188659668,12.9068603515625,13.216087341308594,121056.0
+2019-05-22,13.242976188659668,13.283309936523438,12.853080749511719,12.987527847290039,99539.0
+2019-05-23,12.974082946777344,13.108529090881348,12.77241325378418,12.77241325378418,218939.0
+2019-05-26,12.9068603515625,12.9068603515625,12.476631164550781,12.570743560791016,92347.0
+2019-05-27,12.637967109680176,12.637967109680176,12.328740119934082,12.584188461303711,158321.0
+2019-05-28,12.611078262329102,12.637967109680176,12.55729866027832,12.570743560791016,88322.0
+2019-05-29,12.570743560791016,12.9068603515625,12.570743560791016,12.83963680267334,84011.0
+2019-05-30,12.83963680267334,12.853080749511719,12.66485595703125,12.66485595703125,113979.0
+2019-06-02,12.83963680267334,12.853080749511719,12.66485595703125,12.66485595703125,113979.0
+2019-06-03,12.83963680267334,12.853080749511719,12.66485595703125,12.66485595703125,113979.0
+2019-06-04,12.66485595703125,12.66485595703125,12.66485595703125,12.66485595703125,0.0
+2019-06-05,12.66485595703125,12.66485595703125,12.66485595703125,12.66485595703125,0.0
+2019-06-06,12.66485595703125,12.66485595703125,12.66485595703125,12.66485595703125,0.0
+2019-06-09,12.893415451049805,13.135418891906738,12.893415451049805,13.095085144042969,126658.0
+2019-06-10,13.121973991394043,14.372325897216797,13.121973991394043,14.184101104736328,751075.0
+2019-06-11,14.116877555847168,14.116877555847168,13.915207862854004,14.089988708496094,526496.0
+2019-06-12,13.982431411743164,14.291658401489258,13.968987464904785,14.116877555847168,439400.0
+2019-06-13,14.049654960632324,14.049654960632324,13.78076171875,13.807650566101074,254645.0
+2019-06-16,13.88831901550293,13.9286527633667,13.64631462097168,13.78076171875,187680.0
+2019-06-17,13.713539123535156,14.278214454650879,13.713539123535156,13.807650566101074,563131.0
+2019-06-18,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-19,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-20,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-23,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-24,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-25,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-26,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-27,13.807650566101074,13.807650566101074,13.807650566101074,13.807650566101074,0.0
+2019-06-30,14.78911018371582,15.098337173461914,14.520216941833496,14.547106742858887,881046.0
+2019-07-01,14.573995590209961,14.68155288696289,14.251323699951172,14.318548202514648,398281.0
+2019-07-02,14.278214454650879,14.318548202514648,14.143767356872559,14.318548202514648,229090.0
+2019-07-03,14.318548202514648,14.318548202514648,14.170656204223633,14.184101104736328,161575.0
+2019-07-04,14.197546005249023,14.251323699951172,14.157212257385254,14.224434852600098,149778.0
+2019-07-07,14.197546005249023,14.197546005249023,14.103432655334473,14.143767356872559,85577.0
+2019-07-08,14.022765159606934,14.116877555847168,13.834540367126465,13.915207862854004,246999.0
+2019-07-09,13.78076171875,13.982431411743164,13.78076171875,13.821096420288086,195847.0
+2019-07-10,13.807650566101074,13.821096420288086,13.511869430541992,13.579092025756836,586243.0
+2019-07-11,13.538758277893066,13.6328706741333,13.431200981140137,13.56564712524414,343165.0
+2019-07-14,13.619425773620605,13.700094223022461,13.619425773620605,13.6328706741333,192060.0
+2019-07-15,13.64631462097168,13.64631462097168,13.592536926269531,13.592536926269531,117872.0
+2019-07-16,13.64631462097168,13.659760475158691,13.60598087310791,13.64631462097168,103962.0
+2019-07-17,13.64631462097168,13.9286527633667,13.592536926269531,13.767316818237305,620395.0
+2019-07-18,13.84798526763916,13.861430168151855,13.713539123535156,13.75387191772461,224931.0
+2019-07-21,13.619425773620605,13.673205375671387,13.511869430541992,13.673205375671387,309250.0
+2019-07-22,13.60598087310791,13.794205665588379,13.60598087310791,13.713539123535156,367194.0
+2019-07-23,13.78076171875,13.78076171875,13.619425773620605,13.726983070373535,193207.0
+2019-07-24,13.619425773620605,13.834540367126465,13.60598087310791,13.64631462097168,300793.0
+2019-07-25,13.619425773620605,13.700094223022461,13.552203178405762,13.700094223022461,128518.0
+2019-07-28,13.64631462097168,13.64631462097168,13.56564712524414,13.64631462097168,165688.0
+2019-07-29,13.579092025756836,13.767316818237305,13.579092025756836,13.713539123535156,245388.0
+2019-07-30,13.659760475158691,13.659760475158691,13.525313377380371,13.659760475158691,136811.0
+2019-07-31,13.579092025756836,13.659760475158691,13.511869430541992,13.64631462097168,72225.0
+2019-08-01,13.673205375671387,13.794205665588379,13.64631462097168,13.713539123535156,197309.0
+2019-08-04,13.56564712524414,14.076543807983398,13.538758277893066,13.861430168151855,257649.0
+2019-08-05,13.901763916015625,14.587441444396973,13.901763916015625,14.036210060119629,690094.0
+2019-08-06,13.9286527633667,15.125226020812988,13.807650566101074,14.92355728149414,1246585.0
+2019-08-07,14.93700122833252,15.326895713806152,14.614330291748047,14.856332778930664,765559.0
+2019-08-08,14.856332778930664,15.461342811584473,14.802555084228516,15.031113624572754,722284.0
+2019-08-11,15.031113624572754,15.031113624572754,15.031113624572754,15.031113624572754,0.0
+2019-08-12,15.031113624572754,15.031113624572754,15.031113624572754,15.031113624572754,0.0
+2019-08-13,15.031113624572754,15.031113624572754,15.031113624572754,15.031113624572754,0.0
+2019-08-14,15.031113624572754,15.031113624572754,15.031113624572754,15.031113624572754,0.0
+2019-08-15,15.031113624572754,15.031113624572754,15.031113624572754,15.031113624572754,0.0
+2019-08-18,15.031113624572754,15.394119262695312,14.96389102935791,15.125226020812988,253199.0
+2019-08-19,15.125226020812988,15.259673118591309,15.00422477722168,15.138670921325684,233820.0
+2019-08-20,15.165559768676758,15.192449569702148,15.058003425598145,15.165559768676758,152618.0
+2019-08-21,15.125226020812988,15.125226020812988,14.96389102935791,15.125226020812988,248146.0
+2019-08-22,15.125226020812988,15.125226020812988,15.125226020812988,15.125226020812988,0.0
+2019-08-25,14.72188663482666,15.084892272949219,13.982431411743164,14.452994346618652,379520.0
+2019-08-26,14.251323699951172,15.125226020812988,14.197546005249023,15.11178207397461,98687.0
+2019-08-27,15.058003425598145,15.125226020812988,14.587441444396973,14.78911018371582,139975.0
+2019-08-28,14.654664039611816,15.165559768676758,14.654664039611816,14.735331535339355,112657.0
+2019-08-29,14.762221336364746,14.762221336364746,14.452994346618652,14.493328094482422,84415.0
+2019-09-01,14.426104545593262,14.587441444396973,13.6328706741333,14.587441444396973,113206.0
+2019-09-02,14.520216941833496,14.762221336364746,14.466439247131348,14.735331535339355,106219.0
+2019-09-03,14.520216941833496,14.72188663482666,14.520216941833496,14.573995590209961,86712.0
+2019-09-04,14.573995590209961,14.654664039611816,14.452994346618652,14.587441444396973,93628.0
+2019-09-05,14.587441444396973,14.641219139099121,14.318548202514648,14.318548202514648,164187.0
+2019-09-08,14.345437049865723,14.533661842346191,14.116877555847168,14.439549446105957,161708.0
+2019-09-09,14.452994346618652,14.452994346618652,14.264768600463867,14.372325897216797,28189.0
+2019-09-10,14.197546005249023,14.210989952087402,13.88831901550293,14.022765159606934,126347.0
+2019-09-11,13.686649322509766,13.807650566101074,13.256421089172363,13.310198783874512,397908.0
+2019-09-12,13.310198783874512,13.444645881652832,13.216087341308594,13.323643684387207,302945.0
+2019-09-15,12.77241325378418,13.242976188659668,12.77241325378418,13.162307739257812,87036.0
+2019-09-16,13.242976188659668,13.431200981140137,12.94719409942627,13.431200981140137,112727.0
+2019-09-17,13.377422332763672,13.49842357635498,13.242976188659668,13.377422332763672,189610.0
+2019-09-18,13.377422332763672,13.56564712524414,12.974082946777344,13.377422332763672,202491.0
+2019-09-19,13.202642440795898,13.74042797088623,13.000971794128418,13.175752639770508,1778763.0
+2019-09-22,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-09-24,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-09-25,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-09-26,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-09-29,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-09-30,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-01,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-02,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-03,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-06,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-07,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-08,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-09,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-10,13.175752639770508,13.175752639770508,13.175752639770508,13.175752639770508,0.0
+2019-10-13,13.458089828491211,13.713539123535156,12.678300857543945,12.691744804382324,540744.0
+2019-10-14,12.732078552246094,13.242976188659668,12.637967109680176,12.83963680267334,760684.0
+2019-10-15,12.81274700164795,12.879969596862793,12.369073867797852,12.7589693069458,249254.0
+2019-10-16,12.449742317199707,12.77241325378418,12.436297416687012,12.691744804382324,226560.0
+2019-10-17,12.691744804382324,12.7589693069458,12.503520011901855,12.70518970489502,140690.0
+2019-10-20,12.785858154296875,12.866525650024414,12.651411056518555,12.77241325378418,256933.0
+2019-10-21,12.83963680267334,13.242976188659668,12.7589693069458,12.960638046264648,618225.0
+2019-10-22,13.014416694641113,13.108529090881348,12.853080749511719,12.893415451049805,253009.0
+2019-10-23,12.853080749511719,13.000971794128418,12.81274700164795,12.9068603515625,130944.0
+2019-10-24,12.974082946777344,12.974082946777344,12.826191902160645,12.826191902160645,134861.0
+2019-10-27,12.77241325378418,12.866525650024414,12.77241325378418,12.785858154296875,106010.0
+2019-10-28,12.79930305480957,12.826191902160645,12.70518970489502,12.70518970489502,118716.0
+2019-10-29,12.369073867797852,12.369073867797852,11.508617401123047,12.140515327453613,191244.0
+2019-10-30,12.140515327453613,12.369073867797852,12.140515327453613,12.261516571044922,109390.0
+2019-10-31,12.113625526428223,12.342185020446777,12.113625526428223,12.234626770019531,54536.0
+2019-11-03,12.100180625915527,12.100180625915527,11.696842193603516,12.046401977539062,139734.0
+2019-11-04,12.221182823181152,12.234626770019531,11.938844680786133,11.992624282836914,101583.0
+2019-11-05,11.992624282836914,12.100180625915527,11.898510932922363,11.979179382324219,145931.0
+2019-11-06,11.96573543548584,12.55729866027832,11.96573543548584,12.248071670532227,519045.0
+2019-11-07,12.234626770019531,12.234626770019531,12.100180625915527,12.167404174804688,100541.0
+2019-11-10,12.167404174804688,12.221182823181152,12.100180625915527,12.100180625915527,116053.0
+2019-11-11,12.006068229675293,12.006068229675293,11.938844680786133,11.992624282836914,134457.0
+2019-11-12,11.992624282836914,11.992624282836914,11.992624282836914,11.992624282836914,0.0
+2019-11-13,12.207737922668457,12.382518768310547,11.952289581298828,11.96573543548584,342369.0
+2019-11-14,11.858177185058594,12.234626770019531,11.858177185058594,11.96573543548584,117874.0
+2019-11-17,12.059846878051758,12.194293975830078,11.952289581298828,12.059846878051758,71530.0
+2019-11-18,12.046401977539062,12.046401977539062,11.938844680786133,11.979179382324219,42881.0
+2019-11-19,12.006068229675293,12.006068229675293,11.911955833435059,11.938844680786133,130346.0
+2019-11-20,11.925400733947754,12.100180625915527,11.885066986083984,11.979179382324219,216383.0
+2019-11-21,11.938844680786133,11.938844680786133,11.669952392578125,11.669952392578125,77462.0
+2019-11-24,11.777508735656738,11.777508735656738,11.374170303344727,11.374170303344727,84311.0
+2019-11-25,11.427948951721191,12.503520011901855,11.306946754455566,12.503520011901855,859554.0
+2019-11-26,12.55729866027832,12.62452220916748,11.83128833770752,12.019513130187988,1324812.0
+2019-11-27,12.046401977539062,12.140515327453613,11.72373104095459,11.83128833770752,416915.0
+2019-11-28,11.750619888305664,11.817843437194824,11.58928394317627,11.72373104095459,145971.0
+2019-12-01,11.76406478881836,11.858177185058594,11.629617691040039,11.710286140441895,128870.0
+2019-12-02,11.696842193603516,12.100180625915527,11.629617691040039,11.804398536682129,233593.0
+2019-12-03,11.83128833770752,12.234626770019531,11.83128833770752,11.96573543548584,369742.0
+2019-12-04,12.006068229675293,13.108529090881348,12.006068229675293,13.014416694641113,2126636.0
+2019-12-05,12.81274700164795,12.974082946777344,12.637967109680176,12.77241325378418,862435.0
+2019-12-08,12.866525650024414,12.974082946777344,12.490076065063477,12.51696491241455,783791.0
+2019-12-09,12.570743560791016,12.879969596862793,12.530409812927246,12.543853759765625,801508.0
+2019-12-10,12.503520011901855,12.584188461303711,11.427948951721191,11.562395095825195,1016825.0
+2019-12-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2019-12-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-01-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-02-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-03-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-04-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-05-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-06-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-07-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-08-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-09-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-10-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-11-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2020-12-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-01-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-02-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-03-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-04-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-05-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-06-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-07-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-08-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-09-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-10-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-11-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2021-12-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-01-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-02-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-03-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-04-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-05-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-06-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-07-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-08-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-09-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-10-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-11-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2022-12-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-03,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-04,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-10,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-11,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-17,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-18,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-22,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-24,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-25,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-29,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-30,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-01-31,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-02,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-05,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-06,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-07,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-08,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-09,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-12,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-13,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-14,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-15,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-16,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-19,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-20,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-21,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-23,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-26,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-27,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-02-28,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-03-01,11.562395095825195,11.562395095825195,11.562395095825195,11.562395095825195,0.0
+2023-03-02,12.718634605407715,12.718634605407715,12.718634605407715,12.718634605407715,12337.0
+2023-03-05,13.982431411743164,13.982431411743164,13.982431411743164,13.982431411743164,1487.0
+2023-03-06,15.380675315856934,15.380675315856934,15.380675315856934,15.380675315856934,211.0
+2023-03-07,16.90664291381836,16.90664291381836,16.90664291381836,16.90664291381836,1425.0
+2023-03-08,18.150272369384766,18.587223052978516,17.478038787841797,18.587223052978516,1487.0
+2023-03-09,19.494735717773438,20.435861587524414,18.990562438964844,20.435861587524414,1041.0
+2023-03-12,22.452558517456055,22.452558517456055,22.11644172668457,22.452558517456055,818.0
+2023-03-13,24.67092514038086,24.67092514038086,22.68783950805664,23.12479019165039,23996.0
+2023-03-14,24.67092514038086,24.67092514038086,22.68783950805664,23.12479019165039,4909.0
+2023-03-15,21.24254035949707,23.427295684814453,20.94003677368164,23.427295684814453,1487.0
+2023-03-16,23.52812957763672,25.612049102783203,23.52812957763672,24.67092514038086,650.0
+2023-03-19,25.208711624145508,27.12457275390625,24.872594833374023,27.12457275390625,7627019.0
+2023-03-20,27.796804428100586,29.813501358032227,27.796804428100586,29.813501358032227,542.0
+2023-03-21,31.527694702148438,32.771324157714844,31.326025009155273,32.771324157714844,1487.0
+2023-03-22,34.956077575683594,36.03165054321289,34.75440979003906,36.03165054321289,513.0
+2023-03-23,38.115570068359375,39.594482421875,32.43520736694336,32.43520736694336,629.0
+2023-03-26,32.43520736694336,32.43520736694336,32.43520736694336,32.43520736694336,0.0
+2023-03-27,32.43520736694336,32.43520736694336,32.43520736694336,32.43520736694336,0.0
+2023-03-28,32.43520736694336,32.43520736694336,32.43520736694336,32.43520736694336,0.0
+2023-03-29,30.25045394897461,30.25045394897461,27.191795349121094,27.763193130493164,20745.0
+2023-03-30,27.5615234375,29.914337158203125,25.208711624145508,27.39346694946289,1832.0
+2023-04-02,27.39346694946289,27.39346694946289,27.39346694946289,27.39346694946289,0.0
+2023-04-03,27.83041763305664,29.074047088623047,27.326242446899414,28.368202209472656,3586.0
+2023-04-04,28.469038009643555,28.70431900024414,28.166532516479492,28.233755111694336,644.0
+2023-04-05,28.13292121887207,28.5362606048584,27.628747940063477,27.628747940063477,1001.0
+2023-04-06,27.897640228271484,28.401813507080078,25.645662307739258,26.14983558654785,1190.0
+2023-04-09,26.217058181762695,26.7884578704834,25.67927360534668,26.015390396118164,743.0
+2023-04-10,26.217058181762695,26.418729782104492,25.443992614746094,25.645662307739258,1142.0
+2023-04-11,25.746496200561523,27.69597053527832,25.309545516967773,26.519563674926758,743.0
+2023-04-12,26.6876220703125,27.090961456298828,26.217058181762695,26.25067138671875,990.0
+2023-04-13,26.217058181762695,26.721233367919922,26.015390396118164,26.351505279541016,9001.0
+2023-04-16,26.25067138671875,26.351505279541016,25.54482650756836,25.746496200561523,2313.0
+2023-04-17,25.813720703125,26.25067138671875,25.376768112182617,25.443992614746094,1487.0
+2023-04-25,25.54482650756836,25.880943298339844,25.443992614746094,25.477603912353516,780.0
+2023-04-26,25.477603912353516,26.6876220703125,25.410381317138672,26.11622428894043,743.0
+2023-04-27,26.25067138671875,26.452341079711914,26.049001693725586,26.082612991333008,6441.0
+2023-04-30,26.082612991333008,26.082612991333008,26.082612991333008,26.082612991333008,0.0
+2023-05-01,26.082612991333008,26.082612991333008,26.082612991333008,26.082612991333008,0.0
+2023-05-02,27.964862823486328,28.939599990844727,27.427078247070312,27.427078247070312,1041.0
+2023-05-03,27.359853744506836,27.796804428100586,26.822067260742188,27.090961456298828,1747.0
+2023-05-04,27.12457275390625,27.6623592376709,26.956514358520508,26.990127563476562,3272.0
+2023-05-07,27.090961456298828,27.729581832885742,26.990127563476562,27.191795349121094,697.0
+2023-05-08,28.13292121887207,28.300979614257812,26.620399475097656,26.620399475097656,1913.0
+2023-05-09,26.553176879882812,26.553176879882812,25.343156814575195,25.612049102783203,595.0
+2023-05-10,25.54482650756836,25.7128849029541,24.906206130981445,25.007041931152344,1295.0
+2023-05-11,25.074264526367188,26.082612991333008,25.007041931152344,25.7128849029541,688.0
+2023-05-14,25.7128849029541,26.25067138671875,25.67927360534668,25.746496200561523,636.0
+2023-05-15,25.880943298339844,25.914554595947266,25.54482650756836,25.746496200561523,595.0
+2023-05-16,25.746496200561523,25.98177719116211,25.376768112182617,25.54482650756836,1746.0
+2023-05-17,25.410381317138672,25.645662307739258,25.27593421936035,25.343156814575195,2380.0
+2023-05-18,25.309545516967773,25.780107498168945,25.040653228759766,25.343156814575195,1703.0
+2023-05-21,25.410381317138672,25.443992614746094,25.007041931152344,25.14148712158203,1669.0
+2023-05-22,25.14148712158203,25.477603912353516,25.074264526367188,25.10787582397461,743.0
+2023-05-23,24.872594833374023,25.14148712158203,24.536479949951172,24.57008934020996,743.0
+2023-05-24,24.502866744995117,24.536479949951172,22.99034309387207,23.360071182250977,743.0
+2023-05-25,23.192014694213867,23.93147087097168,23.192014694213867,23.39368438720703,660.0
+2023-05-28,23.561742782592773,23.897857666015625,23.360071182250977,23.460906982421875,1487.0
+2023-05-29,23.494518280029297,23.66257667541504,23.292848587036133,23.52812957763672,1487.0
+2023-05-30,23.460906982421875,23.79702377319336,23.460906982421875,23.494518280029297,703.0
+2023-05-31,23.66257667541504,23.69618797302246,23.192014694213867,23.192014694213867,1059.0
+2023-06-01,23.192014694213867,23.360071182250977,22.923120498657227,22.99034309387207,1273.0
+2023-06-04,23.057567596435547,23.52812957763672,23.023956298828125,23.192014694213867,657.0
+2023-06-05,23.326459884643555,23.39368438720703,23.09117889404297,23.192014694213867,1048.0
+2023-06-06,23.326459884643555,23.460906982421875,23.057567596435547,23.057567596435547,810.0
+2023-06-07,23.057567596435547,23.12479019165039,22.68783950805664,22.78867530822754,743.0
+2023-06-08,23.192014694213867,23.360071182250977,22.923120498657227,22.99034309387207,1648.0
+2023-06-11,22.5197811126709,24.70453643798828,22.21727752685547,24.70453643798828,736.0
+2023-06-12,25.54482650756836,25.813720703125,23.93147087097168,23.998693466186523,3067.0
+2023-06-13,23.595352172851562,25.343156814575195,23.595352172851562,23.66257667541504,1115.0
+2023-06-14,23.897857666015625,24.09952735900879,23.52812957763672,23.561742782592773,1013.0
+2023-06-15,23.595352172851562,24.23397445678711,23.427295684814453,23.561742782592773,1606.0
+2023-06-18,23.52812957763672,23.864246368408203,23.25923728942871,23.25923728942871,1155.0
+2023-06-19,23.12479019165039,23.25923728942871,22.55339241027832,22.55339241027832,534080.0
+2023-06-20,22.5197811126709,24.301197052001953,22.21727752685547,23.057567596435547,3675782.0
+2023-06-21,22.99034309387207,23.22562599182129,22.755062103271484,22.755062103271484,856428.0
+2023-06-22,22.889509201049805,23.12479019165039,22.620616912841797,22.620616912841797,643627.0
+2023-07-02,22.855897903442383,22.855897903442383,22.38533592224121,22.418947219848633,345713.0
+2023-07-03,22.418947219848633,23.023956298828125,22.38533592224121,22.755062103271484,905550.0
+2023-07-04,22.923120498657227,22.923120498657227,22.5197811126709,22.68783950805664,473736.0
+2023-07-05,22.78867530822754,23.25923728942871,22.418947219848633,22.65422821044922,1299281.0
+2023-07-06,22.68783950805664,22.95673370361328,22.452558517456055,22.68783950805664,668621.0
+2023-07-09,23.023956298828125,23.595352172851562,22.620616912841797,22.78867530822754,1678543.0
+2023-07-10,22.755062103271484,22.855897903442383,22.587005615234375,22.620616912841797,464221.0
+2023-07-11,22.587005615234375,23.494518280029297,22.486169815063477,22.68783950805664,1441040.0
+2023-07-12,22.721450805664062,22.82228660583496,22.587005615234375,22.620616912841797,325908.0
+2023-07-13,22.755062103271484,22.755062103271484,22.418947219848633,22.620616912841797,404361.0
+2023-07-16,22.620616912841797,22.620616912841797,21.477821350097656,21.847549438476562,896831.0
+2023-07-17,21.746715545654297,22.284500122070312,21.612268447875977,21.981996536254883,767255.0
+2023-07-18,21.981996536254883,22.68783950805664,21.746715545654297,21.981996536254883,1728102.0
+2023-07-19,22.21727752685547,22.35172462463379,21.847549438476562,21.847549438476562,460259.0
+2023-07-20,22.150054931640625,22.21727752685547,21.78032684326172,21.881160736083984,611072.0
+2023-07-23,21.948383331298828,22.11644172668457,21.746715545654297,21.981996536254883,490708.0
+2023-07-24,21.847549438476562,22.150054931640625,21.78032684326172,22.08283042907715,516312.0
+2023-07-25,22.08283042907715,22.65422821044922,21.91477394104004,22.183666229248047,1669735.0
+2023-07-26,22.418947219848633,22.452558517456055,21.511432647705078,21.511432647705078,826354.0
+2023-07-27,21.511432647705078,21.847549438476562,21.10809326171875,21.141704559326172,715380.0
+2023-07-30,21.175317764282227,21.20892906188965,20.570308685302734,20.570308685302734,518671.0
+2023-07-31,20.570308685302734,21.578655242919922,20.53669548034668,20.94003677368164,1099395.0
+2023-08-01,20.94003677368164,21.141704559326172,20.570308685302734,20.94003677368164,397991.0
+2023-08-02,20.97364616394043,21.276151657104492,20.7719783782959,20.7719783782959,494397.0
+2023-08-03,20.80558967590332,21.040870666503906,20.603919982910156,20.839200973510742,197021.0
+2023-08-06,20.80558967590332,20.80558967590332,19.66279411315918,19.7972412109375,274971.0
+2023-08-07,19.528348922729492,20.09974479675293,18.8225040435791,19.057785034179688,555703.0
+2023-08-08,19.22584342956543,19.461124420166016,18.95694923400879,19.09139633178711,304887.0
+2023-08-09,19.057785034179688,19.427513122558594,18.95694923400879,19.158620834350586,297537.0
+2023-08-10,19.158620834350586,19.66279411315918,19.158620834350586,19.326677322387695,279584.0
+2023-08-13,19.494735717773438,19.528348922729492,19.326677322387695,19.36029052734375,179147.0
+2023-08-14,19.25945472717285,19.830852508544922,19.158620834350586,19.192232131958008,649393.0
+2023-08-15,19.192232131958008,19.326677322387695,19.024173736572266,19.22584342956543,326634.0
+2023-08-16,19.22584342956543,19.427513122558594,18.688058853149414,18.755281448364258,620678.0
+2023-08-17,18.65444564819336,18.92333984375,17.881378173828125,18.049436569213867,843601.0
+2023-08-20,18.015825271606445,18.083049774169922,16.80580711364746,16.80580711364746,552103.0
+2023-08-21,16.671361923217773,17.175535202026367,15.8646821975708,15.8646821975708,911708.0
+2023-08-22,15.837793350219727,17.444427490234375,15.837793350219727,17.444427490234375,2631627.0
+2023-08-23,18.486387252807617,19.158620834350586,18.419164657592773,19.158620834350586,1098368.0
+2023-08-24,20.7719783782959,20.839200973510742,18.688058853149414,19.158620834350586,4156597.0
+2023-08-27,19.25945472717285,19.427513122558594,18.486387252807617,18.486387252807617,1547787.0
+2023-08-28,18.553611755371094,19.494735717773438,17.847766876220703,18.889726638793945,2834771.0
+2023-08-29,18.92333984375,19.22584342956543,18.351940155029297,18.553611755371094,1296475.0
+2023-08-30,18.688058853149414,19.09139633178711,18.553611755371094,18.856115341186523,776605.0
+2023-08-31,18.755281448364258,18.856115341186523,18.452775955200195,18.553611755371094,498750.0
+2023-09-03,18.620834350585938,19.057785034179688,18.150272369384766,18.21749496459961,1067958.0
+2023-09-04,18.318330764770508,19.528348922729492,18.25110626220703,18.620834350585938,3536774.0
+2023-09-05,18.688058853149414,18.889726638793945,18.284717559814453,18.318330764770508,765408.0
+2023-09-06,18.38555335998535,18.520000457763672,18.049436569213867,18.21749496459961,464293.0
+2023-09-07,18.150272369384766,18.21749496459961,17.545263290405273,17.81415557861328,405837.0
+2023-09-10,17.81415557861328,17.81415557861328,17.81415557861328,17.81415557861328,0.0
+2023-09-11,18.351940155029297,18.486387252807617,18.11665916442871,18.21749496459961,730524.0
+2023-09-12,19.158620834350586,20.032522201538086,18.92333984375,20.032522201538086,2531312.0
+2023-09-13,21.477821350097656,21.578655242919922,18.8225040435791,19.494735717773438,6794884.0
+2023-09-14,19.494735717773438,19.6964054107666,18.25110626220703,18.25110626220703,1882637.0
+2023-09-17,18.25110626220703,18.25110626220703,18.25110626220703,18.25110626220703,0.0
+2023-09-18,17.847766876220703,18.049436569213867,17.007476806640625,17.276369094848633,1048317.0
+2023-09-19,17.276369094848633,18.990562438964844,17.007476806640625,18.990562438964844,5054123.0
+2023-09-20,19.158620834350586,20.570308685302734,18.553611755371094,18.78889274597168,5325138.0
+2023-09-21,18.990562438964844,19.998910903930664,18.8225040435791,19.326677322387695,2812175.0
+2023-09-25,19.461124420166016,19.898075103759766,18.856115341186523,18.95694923400879,1063196.0
+2023-09-26,18.889726638793945,19.293067932128906,17.982213973999023,17.982213973999023,2110996.0
+2023-09-27,18.11665916442871,18.419164657592773,17.914989471435547,17.982213973999023,851729.0
+2023-09-28,18.015825271606445,18.721668243408203,18.015825271606445,18.183883666992188,1953535.0
+2023-10-01,18.183883666992188,18.183883666992188,18.183883666992188,18.183883666992188,0.0
+2023-10-02,17.881378173828125,18.25110626220703,17.51165008544922,17.64609718322754,1050354.0
+2023-10-03,17.982213973999023,18.486387252807617,17.478038787841797,17.478038787841797,1592205.0
+2023-10-04,17.478038787841797,17.78054428100586,16.738584518432617,16.94025421142578,1345914.0
+2023-10-05,17.041088104248047,17.141923904418945,16.026018142700195,16.026018142700195,2502614.0
+2023-10-08,16.026018142700195,16.33524513244629,14.452994346618652,14.815999984741211,2570895.0
+2023-10-09,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,229013.0
+2023-10-10,17.920000076293945,17.920000076293945,17.0,17.31999969482422,3466626.0
+2023-10-11,17.31999969482422,17.5,15.600000381469727,15.800000190734863,2061538.0
+2023-10-12,15.619999885559082,15.760000228881836,14.5,14.65999984741211,1563043.0
+2023-10-15,14.65999984741211,15.34000015258789,14.279999732971191,14.880000114440918,2509139.0
+2023-10-16,15.0,15.140000343322754,14.520000457763672,14.65999984741211,1734909.0
+2023-10-17,14.680000305175781,15.180000305175781,14.640000343322754,14.699999809265137,947460.0
+2023-10-18,14.800000190734863,14.880000114440918,14.5,14.600000381469727,624189.0
+2023-10-19,14.760000228881836,14.979999542236328,14.5,14.65999984741211,975915.0
+2023-10-22,14.880000114440918,16.1200008392334,14.739999771118164,16.1200008392334,5275517.0
+2023-10-23,16.299999237060547,16.860000610351562,14.760000228881836,15.0,3246511.0
+2023-10-24,15.199999809265137,15.680000305175781,14.5,14.680000305175781,1504340.0
+2023-10-25,14.960000038146973,15.199999809265137,14.5,14.5600004196167,1024648.0
+2023-10-26,14.600000381469727,14.779999732971191,14.380000114440918,14.460000038146973,517462.0
+2023-10-29,14.4399995803833,14.4399995803833,13.960000038146973,13.979999542236328,777554.0
+2023-10-30,14.0,14.619999885559082,13.899999618530273,14.220000267028809,1137244.0
+2023-10-31,14.220000267028809,14.359999656677246,14.020000457763672,14.0600004196167,420695.0
+2023-11-01,14.079999923706055,14.199999809265137,13.760000228881836,14.180000305175781,659376.0
+2023-11-02,14.079999923706055,14.199999809265137,13.479999542236328,13.65999984741211,667791.0
+2023-11-05,13.579999923706055,13.619999885559082,12.960000038146973,12.979999542236328,1172773.0
+2023-11-06,12.899999618530273,13.079999923706055,12.119999885559082,12.4399995803833,10388332.0
+2023-11-07,12.600000381469727,12.859999656677246,12.020000457763672,12.199999809265137,3773639.0
+2023-11-08,12.220000267028809,12.399999618530273,12.119999885559082,12.279999732971191,2203878.0
+2023-11-09,12.300000190734863,12.739999771118164,12.15999984741211,12.180000305175781,2850726.0
+2023-11-12,12.199999809265137,12.260000228881836,11.920000076293945,11.9399995803833,2355525.0
+2023-11-13,11.9399995803833,12.34000015258789,11.819999694824219,12.34000015258789,3654671.0
+2023-11-14,12.5,12.5600004196167,12.020000457763672,12.079999923706055,2800347.0
+2023-11-15,12.15999984741211,12.220000267028809,12.039999961853027,12.100000381469727,1365586.0
+2023-11-16,12.119999885559082,12.4399995803833,12.079999923706055,12.4399995803833,2689636.0
+2023-11-19,12.460000038146973,12.739999771118164,12.319999694824219,12.539999961853027,2114625.0
+2023-11-20,12.979999542236328,13.539999961853027,12.779999732971191,13.0600004196167,7187350.0
+2023-11-21,13.119999885559082,13.199999809265137,12.819999694824219,12.819999694824219,1873246.0
+2023-11-22,12.819999694824219,13.239999771118164,12.819999694824219,13.020000457763672,2355532.0
+2023-11-23,12.819999694824219,13.239999771118164,12.819999694824219,13.020000457763672,2355532.0
+2023-11-26,12.979999542236328,12.979999542236328,12.720000267028809,12.800000190734863,979336.0
+2023-11-27,12.739999771118164,13.180000305175781,12.739999771118164,12.9399995803833,1326183.0
+2023-11-28,12.960000038146973,13.020000457763672,12.739999771118164,12.779999732971191,972313.0
+2023-11-29,12.819999694824219,13.199999809265137,12.779999732971191,12.979999542236328,1875378.0
+2023-11-30,13.039999961853027,13.119999885559082,12.880000114440918,12.920000076293945,1015807.0
+2023-12-03,13.399999618530273,13.920000076293945,13.15999984741211,13.15999984741211,4791083.0
+2023-12-04,13.239999771118164,13.319999694824219,12.819999694824219,12.84000015258789,2100692.0
+2023-12-05,12.819999694824219,12.960000038146973,12.640000343322754,12.819999694824219,1255927.0
+2023-12-06,12.819999694824219,12.960000038146973,12.699999809265137,12.720000267028809,1148098.0
+2023-12-07,12.680000305175781,12.859999656677246,12.5,12.579999923706055,1248700.0
+2023-12-10,12.600000381469727,12.720000267028809,12.460000038146973,12.680000305175781,937195.0
+2023-12-11,12.760000228881836,12.779999732971191,12.5,12.5,773241.0
+2023-12-12,12.539999961853027,12.640000343322754,12.319999694824219,12.380000114440918,1383154.0
+2023-12-13,12.5600004196167,13.0600004196167,12.420000076293945,12.539999961853027,3887938.0
+2023-12-14,12.579999923706055,12.800000190734863,12.420000076293945,12.520000457763672,1458909.0
+2023-12-17,12.520000457763672,12.680000305175781,12.4399995803833,12.600000381469727,797525.0
+2023-12-18,12.600000381469727,12.899999618530273,12.479999542236328,12.640000343322754,1636089.0
+2023-12-19,12.699999809265137,12.800000190734863,12.479999542236328,12.619999885559082,708275.0
+2023-12-20,12.680000305175781,12.720000267028809,12.520000457763672,12.600000381469727,662767.0
+2023-12-21,12.579999923706055,12.65999984741211,12.460000038146973,12.520000457763672,946702.0
+2023-12-24,12.5,12.619999885559082,12.5,12.579999923706055,567439.0
+2023-12-25,12.600000381469727,12.619999885559082,12.5,12.520000457763672,567565.0
+2023-12-26,12.520000457763672,12.579999923706055,12.460000038146973,12.479999542236328,608582.0
+2023-12-27,12.5,12.779999732971191,12.4399995803833,12.640000343322754,1399041.0
+2023-12-28,12.600000381469727,12.739999771118164,12.600000381469727,12.619999885559082,535524.0
+2023-12-31,12.619999885559082,12.859999656677246,12.600000381469727,12.680000305175781,816809.0
+2024-01-01,12.680000305175781,12.819999694824219,12.619999885559082,12.800000190734863,556162.0
+2024-01-02,12.880000114440918,13.0600004196167,12.699999809265137,12.779999732971191,1760712.0
+2024-01-03,12.779999732971191,13.420000076293945,12.699999809265137,13.079999923706055,4191347.0
+2024-01-04,13.100000381469727,13.260000228881836,12.960000038146973,13.039999961853027,1767384.0
+2024-01-07,13.0600004196167,13.180000305175781,13.0,13.020000457763672,1046462.0
+2024-01-08,12.960000038146973,14.180000305175781,12.880000114440918,13.5600004196167,8476304.0
+2024-01-09,13.5600004196167,13.880000114440918,13.180000305175781,13.479999542236328,3470115.0
+2024-01-10,13.300000190734863,13.65999984741211,13.199999809265137,13.300000190734863,1210087.0
+2024-01-11,13.399999618530273,13.460000038146973,13.15999984741211,13.199999809265137,1034072.0
+2024-01-14,13.15999984741211,13.779999732971191,13.119999885559082,13.619999885559082,2486899.0
+2024-01-15,13.779999732971191,13.84000015258789,13.4399995803833,13.460000038146973,1239324.0
+2024-01-16,13.479999542236328,13.819999694824219,13.359999656677246,13.600000381469727,1706845.0
+2024-01-17,13.640000343322754,14.039999961853027,13.359999656677246,13.420000076293945,2268733.0
+2024-01-18,13.420000076293945,13.5600004196167,13.0,13.079999923706055,1260495.0
+2024-01-21,13.199999809265137,13.380000114440918,13.0,13.0,987857.0
+2024-01-22,13.0,13.0,13.0,13.0,0.0
+2024-01-23,13.260000228881836,13.260000228881836,13.0600004196167,13.100000381469727,563935.0
+2024-01-24,13.180000305175781,13.300000190734863,13.079999923706055,13.260000228881836,536128.0
+2024-01-25,13.279999732971191,13.380000114440918,13.119999885559082,13.140000343322754,488662.0
+2024-01-28,13.199999809265137,13.359999656677246,13.140000343322754,13.15999984741211,678345.0
+2024-01-29,13.220000267028809,13.260000228881836,13.079999923706055,13.140000343322754,811536.0
+2024-01-30,13.199999809265137,13.220000267028809,12.65999984741211,12.739999771118164,1087235.0
+2024-01-31,12.739999771118164,12.880000114440918,12.600000381469727,12.699999809265137,623324.0
+2024-02-01,12.5600004196167,12.699999809265137,12.460000038146973,12.479999542236328,788714.0
+2024-02-04,12.539999961853027,12.680000305175781,12.4399995803833,12.640000343322754,557612.0
+2024-02-05,12.65999984741211,12.859999656677246,12.539999961853027,12.699999809265137,903946.0
+2024-02-06,12.739999771118164,12.880000114440918,12.5600004196167,12.65999984741211,545457.0
+2024-02-07,12.619999885559082,12.720000267028809,12.520000457763672,12.619999885559082,487485.0
+2024-02-08,12.619999885559082,12.720000267028809,12.520000457763672,12.619999885559082,487485.0
+2024-02-11,12.600000381469727,12.65999984741211,12.5,12.640000343322754,601534.0
+2024-02-12,12.5600004196167,12.899999618530273,12.539999961853027,12.640000343322754,971644.0
+2024-02-13,12.640000343322754,12.779999732971191,12.539999961853027,12.600000381469727,927106.0
+2024-02-14,12.600000381469727,12.720000267028809,12.5,12.680000305175781,740367.0
+2024-02-15,12.680000305175781,12.84000015258789,12.539999961853027,12.720000267028809,1335761.0
+2024-02-18,12.819999694824219,13.100000381469727,12.680000305175781,12.84000015258789,1564088.0
+2024-02-19,12.880000114440918,12.979999542236328,12.640000343322754,12.65999984741211,1069803.0
+2024-02-20,12.699999809265137,12.699999809265137,12.260000228881836,12.279999732971191,2206203.0
+2024-02-21,12.359999656677246,12.539999961853027,12.180000305175781,12.279999732971191,1639362.0
+2024-02-25,12.279999732971191,12.479999542236328,12.279999732971191,12.34000015258789,730883.0
+2024-02-26,12.34000015258789,12.399999618530273,11.960000038146973,11.979999542236328,1345369.0
+2024-02-27,12.0,12.279999732971191,11.9399995803833,12.239999771118164,805799.0
+2024-02-28,12.260000228881836,12.640000343322754,12.15999984741211,12.460000038146973,2010325.0
+2024-02-29,12.619999885559082,12.619999885559082,12.319999694824219,12.34000015258789,792146.0
+2024-03-03,12.359999656677246,12.380000114440918,12.100000381469727,12.140000343322754,889348.0
+2024-03-04,12.180000305175781,12.260000228881836,11.899999618530273,12.0,1066746.0
+2024-03-05,12.0,12.0,12.0,12.0,0.0
+2024-03-06,12.15999984741211,13.100000381469727,12.15999984741211,12.979999542236328,2549765.0
+2024-03-07,12.760000228881836,13.319999694824219,12.380000114440918,12.800000190734863,3865256.0
+2024-03-10,13.0,13.460000038146973,12.720000267028809,13.399999618530273,1808359.0
+2024-03-11,13.4399995803833,13.699999809265137,13.239999771118164,13.4399995803833,1825685.0
+2024-03-12,13.460000038146973,13.5600004196167,13.100000381469727,13.279999732971191,1023152.0
+2024-03-13,13.300000190734863,13.420000076293945,13.140000343322754,13.380000114440918,968126.0
+2024-03-14,13.380000114440918,13.579999923706055,13.300000190734863,13.479999542236328,1108921.0
+2024-03-17,13.619999885559082,14.260000228881836,13.520000457763672,14.0600004196167,2929173.0
+2024-03-18,14.119999885559082,14.199999809265137,13.760000228881836,13.920000076293945,832562.0
+2024-03-19,14.0600004196167,14.960000038146973,13.300000190734863,13.479999542236328,5208713.0
+2024-03-20,13.640000343322754,13.760000228881836,13.300000190734863,13.380000114440918,1447810.0
+2024-03-21,13.399999618530273,13.479999542236328,13.0,13.399999618530273,830200.0
+2024-03-24,13.319999694824219,13.380000114440918,13.039999961853027,13.199999809265137,503610.0
+2024-03-25,13.199999809265137,13.4399995803833,13.15999984741211,13.239999771118164,520368.0
+2024-03-26,13.220000267028809,13.319999694824219,13.020000457763672,13.119999885559082,760867.0
+2024-03-27,13.119999885559082,13.65999984741211,13.100000381469727,13.5,1051243.0
+2024-03-28,13.479999542236328,13.479999542236328,13.0,13.0600004196167,835607.0
+2024-03-31,13.100000381469727,13.15999984741211,12.699999809265137,12.899999618530273,648223.0
+2024-04-01,12.800000190734863,12.979999542236328,12.619999885559082,12.960000038146973,445675.0
+2024-04-02,12.960000038146973,12.960000038146973,12.479999542236328,12.539999961853027,630750.0
+2024-04-03,12.420000076293945,12.779999732971191,12.420000076293945,12.779999732971191,366602.0
+2024-04-04,12.760000228881836,12.819999694824219,12.5600004196167,12.65999984741211,225607.0
+2024-04-14,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,0.0
+2024-04-15,12.680000305175781,12.920000076293945,12.619999885559082,12.880000114440918,282952.0
+2024-04-16,12.880000114440918,13.380000114440918,12.800000190734863,12.899999618530273,943920.0
+2024-04-17,12.920000076293945,12.960000038146973,12.640000343322754,12.859999656677246,484818.0
+2024-04-18,13.119999885559082,13.760000228881836,13.039999961853027,13.100000381469727,3101807.0
+2024-04-21,13.140000343322754,13.279999732971191,12.960000038146973,13.079999923706055,576727.0
+2024-04-22,13.199999809265137,13.359999656677246,13.0600004196167,13.220000267028809,745712.0
+2024-04-23,13.319999694824219,13.380000114440918,13.100000381469727,13.180000305175781,726184.0
+2024-04-24,13.15999984741211,13.220000267028809,12.739999771118164,13.020000457763672,758455.0
+2024-04-25,13.140000343322754,13.300000190734863,12.899999618530273,13.140000343322754,703883.0
+2024-04-28,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
+2024-04-29,14.9399995803833,15.380000114440918,14.140000343322754,14.300000190734863,6452817.0
+2024-04-30,14.5,14.84000015258789,14.300000190734863,14.539999961853027,1856522.0
+2024-05-01,14.600000381469727,15.979999542236328,14.539999961853027,15.199999809265137,9194163.0
+2024-05-02,15.300000190734863,15.699999809265137,15.180000305175781,15.699999809265137,2345439.0
+2024-05-05,15.800000190734863,16.440000534057617,15.800000190734863,16.15999984741211,3132315.0
+2024-05-06,16.200000762939453,16.299999237060547,15.720000267028809,15.720000267028809,1762443.0
+2024-05-07,15.699999809265137,16.100000381469727,15.5,15.800000190734863,1592003.0
+2024-05-08,16.0,16.299999237060547,15.9399995803833,16.15999984741211,1447502.0
+2024-05-09,16.15999984741211,16.440000534057617,15.619999885559082,15.699999809265137,1743603.0
+2024-05-12,15.680000305175781,15.680000305175781,14.140000343322754,14.140000343322754,2563544.0
+2024-05-13,13.899999618530273,14.359999656677246,13.5600004196167,13.960000038146973,2505805.0
+2024-05-14,13.920000076293945,13.9399995803833,13.199999809265137,13.479999542236328,1211106.0
+2024-05-15,13.399999618530273,14.760000228881836,13.359999656677246,14.0,3072895.0
+2024-05-16,14.0,14.239999771118164,13.699999809265137,13.960000038146973,1378907.0
+2024-05-19,13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,0.0
+2024-05-20,13.920000076293945,14.220000267028809,13.760000228881836,13.84000015258789,805234.0
+2024-05-21,13.859999656677246,14.039999961853027,13.600000381469727,13.600000381469727,765333.0
+2024-05-22,13.800000190734863,13.800000190734863,13.460000038146973,13.619999885559082,334192.0
+2024-05-23,13.520000457763672,14.039999961853027,13.380000114440918,13.640000343322754,1147043.0
+2024-05-26,13.739999771118164,14.180000305175781,13.65999984741211,13.920000076293945,1231233.0
+2024-05-27,14.100000381469727,14.100000381469727,13.819999694824219,13.9399995803833,662549.0
+2024-05-28,13.920000076293945,14.180000305175781,13.699999809265137,13.699999809265137,624096.0
+2024-05-29,13.779999732971191,13.979999542236328,13.699999809265137,13.779999732971191,363101.0
+2024-05-30,13.779999732971191,13.779999732971191,13.779999732971191,13.779999732971191,0.0
+2024-06-02,53.0,53.0,53.0,53.0,0.0
+2024-06-03,54.769229888916016,57.69230651855469,54.61538314819336,55.4615364074707,614219.0
+2024-06-04,55.46154022216797,55.46154022216797,55.46154022216797,55.46154022216797,0.0
+2024-06-05,55.46154022216797,55.46154022216797,55.46154022216797,55.46154022216797,0.0
+2024-06-06,55.79999923706055,59.0,52.5,53.599998474121094,1753583.0
+2024-06-09,53.599998474121094,54.900001525878906,48.25,48.400001525878906,1147513.0
+2024-06-10,48.650001525878906,49.599998474121094,47.099998474121094,49.599998474121094,797016.0
+2024-06-11,50.099998474121094,51.79999923706055,49.95000076293945,50.099998474121094,498612.0
+2024-06-12,49.54999923706055,50.0,47.599998474121094,47.849998474121094,345311.0
+2024-06-13,47.900001525878906,48.29999923706055,46.0,46.70000076293945,356115.0
+2024-06-23,47.0,47.0,44.54999923706055,44.79999923706055,268718.0
+2024-06-24,44.79999923706055,45.900001525878906,44.400001525878906,44.70000076293945,227551.0
+2024-06-25,45.0,45.599998474121094,44.650001525878906,45.0,154206.0
+2024-06-26,45.0,46.099998474121094,44.849998474121094,45.0,208961.0
+2024-06-27,45.25,47.150001525878906,45.0,46.5,342636.0
+2024-06-30,46.5,46.5,46.5,46.5,0.0
+2024-07-01,45.29999923706055,45.599998474121094,44.54999923706055,44.79999923706055,245713.0
+2024-07-02,44.599998474121094,46.099998474121094,44.599998474121094,45.349998474121094,261791.0
+2024-07-03,45.70000076293945,45.900001525878906,44.5,44.849998474121094,159470.0
+2024-07-04,44.70000076293945,45.04999923706055,44.25,44.25,169167.0
+2024-07-07,44.25,45.45000076293945,43.95000076293945,44.400001525878906,223511.0
+2024-07-08,44.400001525878906,44.900001525878906,43.70000076293945,43.849998474121094,166163.0
+2024-07-09,43.849998474121094,44.29999923706055,43.70000076293945,43.849998474121094,118482.0
+2024-07-10,44.099998474121094,44.45000076293945,43.900001525878906,44.0,106854.0
+2024-07-11,44.0,45.20000076293945,44.0,44.20000076293945,160180.0
+2024-07-14,44.599998474121094,44.599998474121094,43.70000076293945,43.849998474121094,195546.0
+2024-07-15,44.0,44.150001525878906,43.45000076293945,43.54999923706055,133237.0
+2024-07-16,43.599998474121094,43.95000076293945,43.20000076293945,43.25,153891.0
+2024-07-17,43.25,43.95000076293945,43.099998474121094,43.54999923706055,165208.0
+2024-07-18,43.5,43.900001525878906,43.400001525878906,43.45000076293945,115595.0
+2024-07-21,43.400001525878906,43.54999923706055,43.099998474121094,43.20000076293945,139520.0
+2024-07-22,43.20000076293945,44.75,43.0,43.849998474121094,376281.0
+2024-07-23,43.900001525878906,44.400001525878906,43.25,43.25,146410.0
+2024-07-24,43.29999923706055,43.75,43.150001525878906,43.29999923706055,133589.0
+2024-07-25,43.20000076293945,43.25,42.75,42.900001525878906,102787.0
+2024-07-28,43.29999923706055,43.29999923706055,42.70000076293945,42.900001525878906,51616.0
+2024-07-29,42.900001525878906,43.099998474121094,42.29999923706055,42.45000076293945,148376.0
+2024-07-30,42.70000076293945,43.349998474121094,42.45000076293945,42.599998474121094,124568.0
+2024-07-31,42.5,42.849998474121094,41.900001525878906,41.900001525878906,76655.0
+2024-08-01,41.75,42.099998474121094,40.650001525878906,41.150001525878906,80420.0
+2024-08-04,40.099998474121094,40.5,39.04999923706055,39.400001525878906,109421.0
+2024-08-05,38.04999923706055,39.0,36.79999923706055,37.5,182363.0
+2024-08-06,37.599998474121094,38.95000076293945,37.599998474121094,38.29999923706055,129507.0
+2024-08-07,37.400001525878906,39.400001525878906,37.400001525878906,38.04999923706055,153013.0
+2024-08-08,37.79999923706055,38.150001525878906,36.650001525878906,37.099998474121094,91326.0
+2024-08-11,37.0,40.79999923706055,37.0,40.79999923706055,335629.0
+2024-08-12,41.349998474121094,43.20000076293945,39.5,40.70000076293945,972381.0
+2024-08-13,40.400001525878906,41.5,40.25,40.45000076293945,169054.0
+2024-08-14,40.75,41.20000076293945,40.349998474121094,40.54999923706055,148052.0
+2024-08-15,40.849998474121094,41.70000076293945,40.25,40.70000076293945,182798.0
+2024-08-18,40.70000076293945,41.099998474121094,40.5,40.650001525878906,84324.0
+2024-08-19,41.099998474121094,43.0,41.04999923706055,41.29999923706055,505814.0
+2024-08-20,41.150001525878906,41.29999923706055,40.400001525878906,40.75,230516.0
+2024-08-21,40.5,40.849998474121094,40.0,40.5,105148.0
+2024-08-22,40.5,42.20000076293945,40.400001525878906,41.20000076293945,277421.0
+2024-08-25,41.25,41.70000076293945,40.95000076293945,41.099998474121094,146828.0
+2024-08-26,41.25,41.849998474121094,40.849998474121094,40.849998474121094,123980.0
+2024-08-27,42.20000076293945,43.900001525878906,41.5,41.70000076293945,871783.0
+2024-08-28,41.900001525878906,42.04999923706055,40.849998474121094,41.400001525878906,250190.0
+2024-08-29,41.54999923706055,41.75,40.150001525878906,40.150001525878906,205277.0
+2024-09-01,40.599998474121094,43.349998474121094,40.20000076293945,41.79999923706055,627332.0
+2024-09-02,42.099998474121094,45.70000076293945,41.849998474121094,44.0,1068729.0
+2024-09-03,44.79999923706055,45.099998474121094,43.5,44.20000076293945,427969.0
+2024-09-04,43.79999923706055,44.29999923706055,43.099998474121094,43.400001525878906,230108.0
+2024-09-05,43.75,45.20000076293945,43.25,43.5,299469.0
+2024-09-08,43.5,44.25,43.0,43.20000076293945,119869.0
+2024-09-09,43.650001525878906,46.900001525878906,42.70000076293945,45.5,721269.0
+2024-09-10,45.900001525878906,46.25,44.650001525878906,45.099998474121094,367012.0
+2024-09-11,45.25,47.70000076293945,45.0,45.29999923706055,769250.0
+2024-09-12,46.0,47.849998474121094,45.70000076293945,46.54999923706055,536823.0
+2024-09-15,47.0,48.650001525878906,47.0,47.599998474121094,391437.0
+2024-09-16,47.70000076293945,48.25,45.95000076293945,46.75,385032.0
+2024-09-17,47.5,48.20000076293945,46.79999923706055,47.0,223532.0
+2024-09-18,47.5,47.5,46.5,46.79999923706055,113973.0
+2024-09-19,47.0,47.25,46.20000076293945,46.29999923706055,129014.0
+2024-09-22,46.900001525878906,47.20000076293945,46.5,46.54999923706055,67006.0
+2024-09-24,46.54999923706055,47.150001525878906,46.150001525878906,46.29999923706055,194290.0
+2024-09-25,46.0,46.400001525878906,45.70000076293945,46.099998474121094,122731.0
+2024-09-26,46.45000076293945,50.70000076293945,46.29999923706055,49.0,1464081.0
+2024-09-29,49.099998474121094,53.400001525878906,48.599998474121094,51.79999923706055,1047763.0
+2024-09-30,51.900001525878906,54.0,50.099998474121094,50.5,768649.0
+2024-10-01,50.400001525878906,52.70000076293945,50.400001525878906,50.79999923706055,548687.0
+2024-10-02,50.79999923706055,50.79999923706055,50.79999923706055,50.79999923706055,0.0
+2024-10-03,49.54999923706055,51.599998474121094,48.900001525878906,49.599998474121094,481046.0
+2024-10-06,50.900001525878906,50.900001525878906,46.400001525878906,46.599998474121094,309322.0
+2024-10-07,47.04999923706055,48.599998474121094,46.5,47.45000076293945,429464.0
+2024-10-08,48.0,48.04999923706055,45.70000076293945,46.400001525878906,228746.0
+2024-10-09,46.599998474121094,47.04999923706055,44.099998474121094,44.70000076293945,350923.0
+2024-10-10,44.70000076293945,45.5,44.29999923706055,44.54999923706055,198494.0
+2024-10-13,45.0,45.95000076293945,44.75,45.20000076293945,138825.0
+2024-10-14,45.70000076293945,45.70000076293945,44.599998474121094,44.79999923706055,147628.0
+2024-10-15,44.54999923706055,47.349998474121094,44.54999923706055,45.650001525878906,499210.0
+2024-10-16,45.95000076293945,45.95000076293945,45.0,45.45000076293945,126004.0
+2024-10-17,45.599998474121094,45.599998474121094,44.45000076293945,44.5,159151.0
+2024-10-20,44.5,45.5,44.5,44.79999923706055,136053.0
+2024-10-21,44.70000076293945,45.20000076293945,44.70000076293945,45.04999923706055,62085.0
+2024-10-22,45.20000076293945,45.79999923706055,44.5,44.5,141471.0
+2024-10-23,44.349998474121094,44.849998474121094,44.0,44.400001525878906,46475.0
+2024-10-24,44.400001525878906,44.400001525878906,43.099998474121094,43.29999923706055,67134.0
+2024-10-27,43.29999923706055,45.29999923706055,43.29999923706055,44.099998474121094,85062.0
+2024-10-28,44.099998474121094,45.25,44.099998474121094,44.349998474121094,128066.0
+2024-10-29,44.04999923706055,44.45000076293945,43.04999923706055,43.099998474121094,150153.0
+2024-10-30,43.150001525878906,43.45000076293945,42.79999923706055,42.95000076293945,58268.0
+2024-10-31,43.0,43.45000076293945,41.349998474121094,41.650001525878906,122869.0
+2024-11-03,41.849998474121094,42.650001525878906,41.45000076293945,41.54999923706055,139679.0
+2024-11-04,41.95000076293945,42.0,40.400001525878906,41.5,143693.0
+2024-11-05,41.5,44.0,41.25,41.900001525878906,335729.0
+2024-11-06,42.04999923706055,42.70000076293945,41.650001525878906,41.79999923706055,124735.0
+2024-11-07,41.849998474121094,42.04999923706055,40.5,40.599998474121094,174879.0
+2024-11-10,40.95000076293945,42.5,40.5,41.20000076293945,214113.0
+2024-11-11,41.20000076293945,41.349998474121094,40.599998474121094,40.79999923706055,67751.0
+2024-11-12,40.900001525878906,41.5,40.79999923706055,40.849998474121094,118000.0
+2024-11-13,40.79999923706055,41.900001525878906,40.29999923706055,41.29999923706055,185884.0
+2024-11-14,41.349998474121094,42.75,40.95000076293945,41.400001525878906,246970.0
+2024-11-17,41.400001525878906,41.400001525878906,41.400001525878906,41.400001525878906,0.0
+2024-11-18,43.70000076293945,44.20000076293945,42.849998474121094,43.150001525878906,165587.0
+2024-11-19,43.04999923706055,44.150001525878906,43.04999923706055,43.29999923706055,95593.0
+2024-11-20,43.599998474121094,45.099998474121094,43.29999923706055,44.0,370462.0
+2024-11-21,44.0,44.54999923706055,43.0,43.599998474121094,138458.0
+2024-11-24,43.650001525878906,43.75,42.400001525878906,42.650001525878906,110857.0
+2024-11-25,42.75,42.849998474121094,41.900001525878906,42.349998474121094,74760.0
+2024-11-26,42.45000076293945,42.45000076293945,41.79999923706055,41.900001525878906,58015.0
+2024-11-27,42.0,42.099998474121094,40.79999923706055,41.150001525878906,101797.0
+2024-11-28,41.20000076293945,41.400001525878906,40.25,41.0,132210.0
+2024-12-01,41.20000076293945,41.400001525878906,40.25,41.0,132210.0
+2024-12-02,40.70000076293945,41.0,40.5,40.900001525878906,94818.0
+2024-12-03,40.900001525878906,41.650001525878906,40.599998474121094,41.04999923706055,138097.0
+2024-12-04,41.099998474121094,41.29999923706055,40.70000076293945,41.099998474121094,68301.0
+2024-12-05,41.099998474121094,42.5,40.900001525878906,41.29999923706055,204533.0
+2024-12-08,41.29999923706055,43.5,41.29999923706055,43.099998474121094,175342.0
+2024-12-09,43.45000076293945,43.79999923706055,42.20000076293945,42.20000076293945,124000.0
+2024-12-10,42.04999923706055,42.5,41.79999923706055,41.95000076293945,65545.0
+2024-12-11,42.04999923706055,42.650001525878906,41.95000076293945,41.95000076293945,68142.0
+2024-12-12,41.95000076293945,42.54999923706055,41.79999923706055,41.849998474121094,48960.0
+2024-12-15,42.0,42.849998474121094,41.79999923706055,42.29999923706055,100450.0
+2024-12-16,42.599998474121094,43.70000076293945,42.0,42.29999923706055,246584.0
+2024-12-17,42.400001525878906,43.54999923706055,42.099998474121094,42.349998474121094,126016.0
+2024-12-18,42.349998474121094,43.20000076293945,42.29999923706055,42.29999923706055,68763.0
+2024-12-19,42.29999923706055,42.79999923706055,41.75,42.0,127212.0
+2024-12-22,42.349998474121094,43.29999923706055,41.849998474121094,42.150001525878906,99613.0
+2024-12-23,42.79999923706055,42.849998474121094,42.20000076293945,42.599998474121094,50173.0
+2024-12-24,42.95000076293945,43.5,42.599998474121094,43.0,127528.0
+2024-12-25,43.04999923706055,43.599998474121094,42.599998474121094,43.599998474121094,108416.0
+2024-12-26,43.650001525878906,44.599998474121094,43.54999923706055,44.45000076293945,253177.0
+2024-12-29,44.599998474121094,45.5,44.099998474121094,44.099998474121094,572540.0
+2024-12-30,44.099998474121094,44.099998474121094,43.400001525878906,43.599998474121094,110554.0
+2024-12-31,43.70000076293945,44.75,43.70000076293945,43.849998474121094,82721.0
+2025-01-01,43.849998474121094,44.95000076293945,43.849998474121094,44.29999923706055,105303.0
+2025-01-02,44.95000076293945,45.150001525878906,43.70000076293945,43.900001525878906,174532.0
+2025-01-05,43.900001525878906,44.20000076293945,43.5,43.79999923706055,79540.0
+2025-01-06,44.5,45.349998474121094,44.20000076293945,44.70000076293945,238823.0
+2025-01-07,44.70000076293945,44.70000076293945,43.75,43.900001525878906,191756.0
+2025-01-08,43.95000076293945,44.29999923706055,43.900001525878906,44.0,45442.0
+2025-01-09,44.0,44.0,44.0,44.0,0.0
+2025-01-12,44.45000076293945,46.599998474121094,44.29999923706055,45.70000076293945,403013.0
+2025-01-13,46.20000076293945,46.5,45.400001525878906,46.25,149253.0
+2025-01-14,46.25,48.20000076293945,46.25,46.900001525878906,522778.0
+2025-01-15,46.900001525878906,47.099998474121094,46.04999923706055,46.099998474121094,125991.0
+2025-01-16,46.099998474121094,47.349998474121094,45.900001525878906,46.79999923706055,164574.0
+2025-01-19,46.70000076293945,47.29999923706055,46.70000076293945,47.0,97863.0
+2025-01-20,47.0,51.70000076293945,46.95000076293945,51.70000076293945,2054685.0
+2025-01-21,52.5,55.5,51.79999923706055,53.5,2086307.0
+2025-01-22,53.5,54.79999923706055,52.20000076293945,52.79999923706055,961967.0
+2025-01-23,52.79999923706055,57.099998474121094,52.400001525878906,55.20000076293945,1501144.0
+2025-01-26,55.29999923706055,56.70000076293945,54.5,55.29999923706055,714279.0
+2025-01-27,55.599998474121094,57.400001525878906,54.0,55.20000076293945,843351.0
+2025-01-28,55.20000076293945,55.20000076293945,55.20000076293945,55.20000076293945,0.0
+2025-01-29,55.20000076293945,55.20000076293945,55.20000076293945,55.20000076293945,0.0
+2025-01-30,57.70000076293945,58.79999923706055,56.70000076293945,57.29999923706055,472370.0
+2025-02-02,57.79999923706055,57.79999923706055,52.5,53.0,728592.0
+2025-02-03,52.099998474121094,55.79999923706055,51.900001525878906,54.0,1217573.0
+2025-02-04,54.099998474121094,55.099998474121094,54.0,54.29999923706055,380909.0
+2025-02-05,54.599998474121094,55.0,53.5,53.79999923706055,296200.0
+2025-02-06,54.29999923706055,57.70000076293945,54.20000076293945,56.900001525878906,1194130.0
+2025-02-09,56.5,56.900001525878906,55.29999923706055,55.79999923706055,504155.0
+2025-02-10,55.79999923706055,55.900001525878906,53.5,53.900001525878906,353477.0
+2025-02-11,53.900001525878906,55.400001525878906,53.400001525878906,54.099998474121094,398083.0
+2025-02-12,54.20000076293945,55.29999923706055,53.900001525878906,54.400001525878906,274899.0
+2025-02-13,54.0,54.599998474121094,53.900001525878906,54.099998474121094,208091.0
+2025-02-16,54.70000076293945,54.70000076293945,53.0,53.5,187965.0
+2025-02-17,53.5,53.599998474121094,52.0,52.900001525878906,186330.0
+2025-02-18,53.0,53.400001525878906,51.0,51.29999923706055,261111.0
+2025-02-19,51.29999923706055,51.29999923706055,51.29999923706055,51.29999923706055,0.0
+2025-02-20,50.0,50.599998474121094,48.79999923706055,50.0,340702.0
+2025-02-24,49.099998474121094,49.79999923706055,47.400001525878906,47.650001525878906,204040.0
+2025-02-25,47.79999923706055,48.54999923706055,46.75,47.70000076293945,220974.0
+2025-02-26,47.70000076293945,48.5,47.5,48.0,137530.0
+2025-02-27,48.0,48.29999923706055,47.54999923706055,47.79999923706055,95078.0
+2025-03-02,47.79999923706055,48.150001525878906,45.150001525878906,45.150001525878906,179732.0
+2025-03-03,45.0,45.75,44.099998474121094,45.099998474121094,168364.0
+2025-03-04,45.150001525878906,45.75,44.099998474121094,44.349998474121094,109007.0
+2025-03-05,44.349998474121094,44.650001525878906,43.29999923706055,44.099998474121094,125702.0
+2025-03-06,44.79999923706055,45.75,42.0,43.25,205311.0
+2025-03-09,42.79999923706055,43.5,41.45000076293945,41.45000076293945,75239.0
+2025-03-10,42.20000076293945,42.349998474121094,40.0,41.900001525878906,132270.0
+2025-03-11,42.0,42.29999923706055,40.0,42.29999923706055,178604.0
+2025-03-12,42.5,43.599998474121094,42.150001525878906,42.95000076293945,101780.0
+2025-03-13,43.349998474121094,43.349998474121094,42.20000076293945,42.5,61966.0
+2025-03-16,43.20000076293945,44.5,42.79999923706055,43.70000076293945,72244.0
+2025-03-17,43.5,44.900001525878906,43.04999923706055,43.70000076293945,63479.0
+2025-03-18,43.70000076293945,43.70000076293945,41.5,41.70000076293945,82918.0
+2025-03-19,41.75,41.75,40.650001525878906,41.70000076293945,52719.0
+2025-03-20,41.70000076293945,41.70000076293945,41.70000076293945,41.70000076293945,0.0
+2025-03-23,41.900001525878906,41.900001525878906,40.5,40.5,54896.0
+2025-03-24,40.5,41.25,40.099998474121094,40.900001525878906,44108.0
+2025-03-25,41.0,41.099998474121094,39.900001525878906,40.599998474121094,89746.0
+2025-03-26,40.5,41.5,40.29999923706055,41.5,85131.0
+2025-03-27,42.0,42.54999923706055,40.95000076293945,41.75,116472.0
+2025-04-03,41.349998474121094,42.349998474121094,40.75,41.20000076293945,132059.0
+2025-04-06,39.900001525878906,39.900001525878906,37.75,38.20000076293945,138847.0
+2025-04-07,37.75,39.650001525878906,36.599998474121094,38.5,213480.0
+2025-04-08,38.70000076293945,40.400001525878906,38.70000076293945,39.349998474121094,185018.0
+2025-04-09,39.0,39.29999923706055,38.0,38.0,100391.0
+2025-04-10,38.0,38.0,38.0,38.0,0.0
+2025-04-13,39.900001525878906,41.45000076293945,39.849998474121094,40.20000076293945,194681.0
+2025-04-14,40.20000076293945,41.900001525878906,40.20000076293945,41.25,257465.0
+2025-04-15,41.70000076293945,42.900001525878906,41.45000076293945,41.5,186956.0
+2025-04-16,41.900001525878906,42.5,41.349998474121094,41.599998474121094,72634.0
+2025-04-17,41.599998474121094,41.599998474121094,41.599998474121094,41.599998474121094,0.0
+2025-04-20,42.45000076293945,43.099998474121094,41.900001525878906,42.29999923706055,234415.0
+2025-04-21,42.29999923706055,44.29999923706055,42.29999923706055,43.0,565965.0
+2025-04-22,43.0,46.0,42.70000076293945,45.45000076293945,975298.0
+2025-04-23,45.900001525878906,46.400001525878906,44.599998474121094,45.29999923706055,465362.0
+2025-04-24,46.04999923706055,46.20000076293945,44.75,44.849998474121094,265067.0
+2025-04-27,46.0,46.0,45.0,45.29999923706055,162672.0
+2025-04-28,45.599998474121094,47.150001525878906,45.20000076293945,46.04999923706055,454316.0
+2025-04-29,46.45000076293945,46.45000076293945,45.150001525878906,45.29999923706055,149832.0
+2025-04-30,45.5,45.5,44.5,45.04999923706055,117330.0
+2025-05-01,44.900001525878906,45.20000076293945,44.349998474121094,44.900001525878906,46973.0
+2025-05-04,45.5,45.849998474121094,43.400001525878906,43.599998474121094,90570.0
+2025-05-05,43.0,44.70000076293945,43.0,44.650001525878906,95987.0
+2025-05-06,45.04999923706055,45.04999923706055,43.849998474121094,44.29999923706055,72158.0
+2025-05-07,43.54999923706055,44.20000076293945,42.900001525878906,42.900001525878906,60043.0
+2025-05-08,43.349998474121094,43.349998474121094,42.0,42.150001525878906,63718.0
+2025-05-11,42.150001525878906,42.900001525878906,40.70000076293945,41.25,108356.0
+2025-05-12,42.25,43.20000076293945,41.650001525878906,42.650001525878906,157455.0
+2025-05-13,43.29999923706055,43.400001525878906,42.25,42.5,75580.0
+2025-05-14,42.54999923706055,43.0,42.29999923706055,42.29999923706055,59187.0
+2025-05-15,42.29999923706055,42.29999923706055,39.79999923706055,40.95000076293945,219944.0
+2025-05-18,40.95000076293945,40.95000076293945,40.95000076293945,40.95000076293945,0.0
+2025-05-19,39.099998474121094,40.45000076293945,39.099998474121094,40.0,78108.0
+2025-05-20,39.70000076293945,40.75,39.70000076293945,40.599998474121094,108332.0
+2025-05-21,40.650001525878906,40.70000076293945,39.29999923706055,39.54999923706055,106431.0
+2025-05-22,39.400001525878906,39.75,38.95000076293945,39.20000076293945,54269.0
+2025-05-25,39.5,39.5,38.5,38.599998474121094,39627.0
+2025-05-26,38.599998474121094,39.29999923706055,38.099998474121094,38.650001525878906,63399.0
+2025-05-27,39.0,39.0,37.400001525878906,37.79999923706055,71822.0
+2025-05-28,37.45000076293945,38.45000076293945,37.349998474121094,37.45000076293945,101585.0
+2025-05-29,37.849998474121094,38.099998474121094,37.45000076293945,37.95000076293945,56720.0
+2025-06-01,38.04999923706055,38.04999923706055,35.0,36.900001525878906,81154.0
+2025-06-02,37.25,37.70000076293945,36.70000076293945,37.04999923706055,83192.0
+2025-06-03,37.0,37.54999923706055,36.95000076293945,37.0,45489.0
+2025-06-04,37.29999923706055,37.900001525878906,37.25,37.29999923706055,35729.0
+2025-06-11,37.599998474121094,38.45000076293945,37.599998474121094,37.900001525878906,88526.0
+2025-06-12,37.849998474121094,37.849998474121094,35.400001525878906,36.349998474121094,97112.0
+2025-06-15,34.70000076293945,35.0,33.70000076293945,34.349998474121094,118823.0
+2025-06-16,34.5,36.400001525878906,34.5,35.5,116115.0
+2025-06-17,35.5,36.150001525878906,33.95000076293945,34.099998474121094,175582.0
+2025-06-18,34.04999923706055,34.29999923706055,33.5,34.0,134566.0
+2025-06-19,33.79999923706055,34.29999923706055,33.54999923706055,33.650001525878906,44609.0
+2025-06-22,34.20000076293945,34.95000076293945,33.79999923706055,33.79999923706055,81998.0
+2025-06-23,34.25,35.099998474121094,34.0,35.0,102499.0
+2025-06-24,35.70000076293945,37.0,35.70000076293945,36.79999923706055,100025.0
+2025-06-25,37.150001525878906,37.45000076293945,36.75,37.20000076293945,121083.0
+2025-06-26,36.900001525878906,38.29999923706055,36.900001525878906,37.599998474121094,86215.0
+2025-06-29,37.79999923706055,38.5,37.79999923706055,37.880001068115234,124909.0
+2025-06-30,38.0,38.400001525878906,37.79999923706055,38.220001220703125,78374.0
+2025-07-01,38.279998779296875,38.58000183105469,37.79999923706055,37.900001525878906,70019.0
+2025-07-02,38.18000030517578,38.18000030517578,37.099998474121094,37.31999969482422,83419.0
+2025-07-03,37.63999938964844,38.34000015258789,36.52000045776367,36.599998474121094,245453.0
+2025-07-06,36.70000076293945,36.880001068115234,36.2599983215332,36.79999923706055,68034.0
+2025-07-07,36.880001068115234,37.65999984741211,36.779998779296875,37.47999954223633,124531.0
+2025-07-08,37.619998931884766,37.619998931884766,36.65999984741211,36.70000076293945,87484.0
+2025-07-09,36.70000076293945,36.79999923706055,36.29999923706055,36.68000030517578,54015.0
+2025-07-10,36.7400016784668,37.13999938964844,36.400001525878906,36.599998474121094,81869.0
+2025-07-13,36.619998931884766,36.79999923706055,35.880001068115234,35.880001068115234,93802.0
+2025-07-14,35.880001068115234,35.880001068115234,35.18000030517578,35.5,80470.0
+2025-07-15,35.5,35.619998931884766,35.20000076293945,35.36000061035156,56902.0
+2025-07-16,35.5,35.5,34.599998474121094,34.81999969482422,79505.0
+2025-07-17,34.81999969482422,34.81999969482422,34.81999969482422,34.81999969482422,0.0
+2025-07-20,34.380001068115234,34.619998931884766,33.86000061035156,34.060001373291016,32287.0
+2025-07-21,34.060001373291016,34.2599983215332,33.459999084472656,34.20000076293945,71227.0
+2025-07-22,34.459999084472656,34.459999084472656,32.86000061035156,32.880001068115234,82878.0
+2025-07-23,33.099998474121094,33.13999938964844,32.540000915527344,32.7400016784668,126327.0
+2025-07-24,32.84000015258789,33.36000061035156,32.79999923706055,33.13999938964844,64474.0
+2025-07-27,33.400001525878906,33.400001525878906,32.63999938964844,32.63999938964844,77990.0
+2025-07-28,32.63999938964844,34.08000183105469,32.459999084472656,32.7400016784668,205832.0
+2025-07-29,33.0,33.0,31.799999237060547,31.799999237060547,122492.0
+2025-07-30,31.799999237060547,34.97999954223633,31.719999313354492,34.97999954223633,513883.0
+2025-07-31,36.02000045776367,38.0,35.97999954223633,36.2599983215332,1179943.0
+2025-08-03,36.2599983215332,39.540000915527344,36.220001220703125,38.68000030517578,863529.0
+2025-08-04,38.79999923706055,39.13999938964844,36.29999923706055,36.41999816894531,598440.0
+2025-08-05,35.959999084472656,36.720001220703125,35.060001373291016,35.20000076293945,310437.0
+2025-08-06,35.2400016784668,37.41999816894531,35.2400016784668,35.68000030517578,445241.0
+2025-08-07,36.099998474121094,36.119998931884766,35.20000076293945,35.34000015258789,143189.0
+2025-08-10,35.41999816894531,37.47999954223633,34.79999923706055,36.099998474121094,473670.0
+2025-08-11,36.15999984741211,37.400001525878906,35.7400016784668,36.2400016784668,330818.0
+2025-08-12,36.439998626708984,38.02000045776367,35.939998626708984,37.2400016784668,530564.0
+2025-08-13,37.47999954223633,38.18000030517578,36.400001525878906,36.400001525878906,345385.0
+2025-08-14,36.5,40.040000915527344,36.2599983215332,40.040000915527344,1101377.0
+2025-08-17,41.5,42.060001373291016,39.2599983215332,39.400001525878906,1050850.0
+2025-08-18,39.7599983215332,41.68000030517578,39.70000076293945,40.040000915527344,932714.0
+2025-08-19,40.70000076293945,40.70000076293945,39.279998779296875,39.34000015258789,315239.0
+2025-08-20,39.52000045776367,41.58000183105469,38.880001068115234,41.099998474121094,732797.0
+2025-08-21,41.040000915527344,41.400001525878906,39.720001220703125,39.79999923706055,467261.0
+2025-08-24,40.08000183105469,42.70000076293945,39.70000076293945,41.779998779296875,1007686.0
+2025-08-25,42.0,42.5,41.02000045776367,41.02000045776367,435670.0
+2025-08-26,41.119998931884766,44.900001525878906,41.119998931884766,43.31999969482422,1071435.0
+2025-08-27,43.779998779296875,44.720001220703125,42.79999923706055,44.20000076293945,469072.0
+2025-08-28,44.47999954223633,44.599998474121094,41.97999954223633,42.459999084472656,623224.0
+2025-08-31,42.880001068115234,43.34000015258789,40.0,41.400001525878906,512734.0
+2025-09-01,41.7400016784668,42.279998779296875,40.439998626708984,40.47999954223633,324294.0
+2025-09-02,40.29999923706055,40.599998474121094,38.900001525878906,39.02000045776367,422105.0
+2025-09-03,39.63999938964844,42.91999816894531,39.63999938964844,42.91999816894531,901422.0
+2025-09-04,43.63999938964844,46.70000076293945,43.2599983215332,45.5,2065328.0