diff --git "a/data/4260.csv" "b/data/4260.csv"
new file mode 100644--- /dev/null
+++ "b/data/4260.csv"
@@ -0,0 +1,3930 @@
+date,open,high,low,close,volume
+2010-03-04,16.586164474487305,16.907602310180664,16.586164474487305,16.586164474487305,119167.0
+2010-03-07,16.650453567504883,16.907602310180664,16.650453567504883,16.714740753173828,62356.0
+2010-03-08,16.650453567504883,16.650453567504883,16.586164474487305,16.586164474487305,106945.0
+2010-03-09,16.714740753173828,16.779027938842773,16.586164474487305,16.714740753173828,56927.0
+2010-03-10,16.586164474487305,16.714740753173828,16.457590103149414,16.586164474487305,153206.0
+2010-03-11,16.52187728881836,16.586164474487305,16.457590103149414,16.457590103149414,122554.0
+2010-03-14,16.457590103149414,16.586164474487305,16.457590103149414,16.457590103149414,63531.0
+2010-03-15,16.52187728881836,16.779027938842773,16.52187728881836,16.779027938842773,187723.0
+2010-03-16,16.714740753173828,16.84331512451172,16.52187728881836,16.714740753173828,457247.0
+2010-03-17,16.714740753173828,16.714740753173828,16.714740753173828,16.714740753173828,0.0
+2010-03-18,16.650453567504883,16.84331512451172,16.457590103149414,16.650453567504883,296566.0
+2010-03-21,16.586164474487305,16.779027938842773,16.457590103149414,16.650453567504883,443076.0
+2010-03-22,16.52187728881836,16.586164474487305,16.264728546142578,16.52187728881836,612907.0
+2010-03-23,16.39330291748047,16.457590103149414,16.39330291748047,16.39330291748047,48150.0
+2010-03-24,16.39330291748047,16.457590103149414,16.136152267456055,16.39330291748047,519875.0
+2010-03-25,16.264728546142578,16.39330291748047,16.200439453125,16.264728546142578,80933.0
+2010-03-28,16.264728546142578,16.264728546142578,16.007577896118164,16.200439453125,382422.0
+2010-03-29,16.200439453125,16.200439453125,16.200439453125,16.200439453125,0.0
+2010-03-30,16.200439453125,16.200439453125,16.200439453125,16.200439453125,0.0
+2010-03-31,16.200439453125,16.457590103149414,16.136152267456055,16.457590103149414,290363.0
+2010-04-01,16.39330291748047,16.39330291748047,16.200439453125,16.264728546142578,174975.0
+2010-04-04,16.264728546142578,16.264728546142578,16.264728546142578,16.264728546142578,0.0
+2010-04-05,16.264728546142578,16.264728546142578,16.264728546142578,16.264728546142578,0.0
+2010-04-06,16.52187728881836,16.52187728881836,16.264728546142578,16.39330291748047,57044.0
+2010-04-07,16.264728546142578,16.52187728881836,16.200439453125,16.200439453125,121827.0
+2010-04-08,16.264728546142578,16.329015731811523,16.200439453125,16.264728546142578,76780.0
+2010-04-11,16.39330291748047,16.457590103149414,16.200439453125,16.264728546142578,136585.0
+2010-04-12,16.264728546142578,16.39330291748047,16.200439453125,16.39330291748047,191013.0
+2010-04-13,16.39330291748047,16.52187728881836,16.329015731811523,16.457590103149414,113599.0
+2010-04-14,16.457590103149414,16.52187728881836,16.39330291748047,16.457590103149414,213081.0
+2010-04-15,16.52187728881836,16.52187728881836,16.200439453125,16.39330291748047,328796.0
+2010-04-18,15.814716339111328,15.943290710449219,15.686141014099121,15.686141014099121,274621.0
+2010-04-19,15.750428199768066,15.943290710449219,15.750428199768066,15.814716339111328,129473.0
+2010-04-20,15.814716339111328,15.814716339111328,15.62185287475586,15.686141014099121,111969.0
+2010-04-21,15.686141014099121,15.686141014099121,15.17184066772461,15.364703178405762,136955.0
+2010-04-22,15.428991317749023,15.428991317749023,15.17184066772461,15.300415992736816,75450.0
+2010-04-25,15.300415992736816,15.300415992736816,15.300415992736816,15.300415992736816,0.0
+2010-04-26,15.300415992736816,15.300415992736816,15.300415992736816,15.300415992736816,0.0
+2010-04-27,15.557565689086914,16.136152267456055,15.557565689086914,15.62185287475586,442395.0
+2010-04-28,15.62185287475586,15.686141014099121,15.428991317749023,15.493277549743652,218697.0
+2010-04-29,15.428991317749023,15.428991317749023,15.17184066772461,15.300415992736816,144094.0
+2010-05-02,15.300415992736816,15.300415992736816,15.300415992736816,15.300415992736816,0.0
+2010-05-03,15.879002571105957,15.943290710449219,15.62185287475586,15.686141014099121,428209.0
+2010-05-04,15.686141014099121,15.686141014099121,15.557565689086914,15.557565689086914,113163.0
+2010-05-05,15.62185287475586,15.62185287475586,15.107552528381348,15.236127853393555,558868.0
+2010-05-06,14.978979110717773,15.17184066772461,14.978979110717773,15.043266296386719,220081.0
+2010-05-09,15.043266296386719,15.043266296386719,15.043266296386719,15.043266296386719,0.0
+2010-05-10,14.078953742980957,14.27181625366211,14.078953742980957,14.143241882324219,186237.0
+2010-05-11,14.336104393005371,14.786115646362305,14.336104393005371,14.593254089355469,228815.0
+2010-05-12,14.721829414367676,14.721829414367676,14.400390625,14.464678764343262,101691.0
+2010-05-13,14.400390625,14.593254089355469,14.336104393005371,14.464678764343262,73509.0
+2010-05-16,14.078953742980957,14.143241882324219,13.82180404663086,13.886092185974121,212833.0
+2010-05-17,13.886092185974121,13.950379371643066,13.564654350280762,13.82180404663086,304402.0
+2010-05-18,13.693228721618652,13.950379371643066,13.564654350280762,13.628941535949707,1131394.0
+2010-05-19,13.757516860961914,14.207529067993164,13.757516860961914,13.950379371643066,1091204.0
+2010-05-20,13.757516860961914,13.757516860961914,13.564654350280762,13.628941535949707,450196.0
+2010-05-23,13.500367164611816,13.886092185974121,13.436079025268555,13.82180404663086,215115.0
+2010-05-24,13.950379371643066,13.950379371643066,13.757516860961914,13.82180404663086,185448.0
+2010-05-25,13.82180404663086,14.014666557312012,13.436079025268555,13.500367164611816,352382.0
+2010-05-26,13.500367164611816,13.500367164611816,13.500367164611816,13.500367164611816,0.0
+2010-05-27,13.757516860961914,13.757516860961914,12.857492446899414,13.243217468261719,335578.0
+2010-05-30,13.243217468261719,13.243217468261719,13.243217468261719,13.243217468261719,0.0
+2010-05-31,13.243217468261719,13.243217468261719,13.243217468261719,13.243217468261719,0.0
+2010-06-01,13.693228721618652,14.207529067993164,13.693228721618652,13.82180404663086,1133607.0
+2010-06-02,13.82180404663086,13.82180404663086,13.37179183959961,13.564654350280762,468349.0
+2010-06-03,13.307504653930664,13.628941535949707,13.307504653930664,13.628941535949707,191802.0
+2010-06-06,13.500367164611816,13.500367164611816,13.178930282592773,13.500367164611816,261174.0
+2010-06-07,13.693228721618652,13.886092185974121,13.564654350280762,13.628941535949707,457709.0
+2010-06-08,13.628941535949707,13.757516860961914,13.500367164611816,13.564654350280762,223010.0
+2010-06-09,13.564654350280762,13.564654350280762,13.178930282592773,13.500367164611816,255446.0
+2010-06-10,13.500367164611816,13.628941535949707,13.37179183959961,13.37179183959961,357818.0
+2010-06-13,13.500367164611816,13.757516860961914,13.500367164611816,13.500367164611816,420070.0
+2010-06-14,13.500367164611816,13.628941535949707,13.500367164611816,13.500367164611816,98522.0
+2010-06-15,13.500367164611816,13.82180404663086,13.500367164611816,13.564654350280762,444705.0
+2010-06-16,13.628941535949707,13.628941535949707,13.436079025268555,13.500367164611816,154431.0
+2010-06-17,13.628941535949707,13.693228721618652,13.37179183959961,13.436079025268555,264623.0
+2010-06-20,13.500367164611816,13.564654350280762,13.37179183959961,13.37179183959961,245817.0
+2010-06-21,13.37179183959961,13.564654350280762,13.37179183959961,13.436079025268555,269057.0
+2010-06-22,13.500367164611816,14.593254089355469,13.500367164611816,14.400390625,3959240.0
+2010-06-23,14.143241882324219,14.721829414367676,13.950379371643066,14.593254089355469,2128599.0
+2010-06-24,14.528965950012207,14.593254089355469,14.27181625366211,14.464678764343262,263278.0
+2010-06-27,14.464678764343262,14.464678764343262,14.464678764343262,14.464678764343262,0.0
+2010-06-28,14.464678764343262,14.464678764343262,14.464678764343262,14.464678764343262,0.0
+2010-06-29,14.464678764343262,14.464678764343262,14.464678764343262,14.464678764343262,0.0
+2010-06-30,14.078953742980957,14.143241882324219,13.693228721618652,13.693228721618652,602384.0
+2010-07-01,13.628941535949707,13.82180404663086,13.243217468261719,13.436079025268555,289131.0
+2010-07-04,13.436079025268555,13.436079025268555,13.050354957580566,13.243217468261719,182706.0
+2010-07-05,13.307504653930664,13.436079025268555,13.178930282592773,13.436079025268555,131289.0
+2010-07-06,13.500367164611816,13.628941535949707,13.500367164611816,13.564654350280762,154322.0
+2010-07-07,13.693228721618652,14.143241882324219,13.693228721618652,14.078953742980957,703725.0
+2010-07-08,14.014666557312012,14.014666557312012,13.757516860961914,13.757516860961914,178327.0
+2010-07-11,14.014666557312012,14.143241882324219,13.886092185974121,14.078953742980957,380470.0
+2010-07-12,14.143241882324219,14.143241882324219,13.950379371643066,13.950379371643066,208462.0
+2010-07-13,13.886092185974121,14.207529067993164,13.886092185974121,14.143241882324219,438436.0
+2010-07-14,14.143241882324219,14.143241882324219,14.143241882324219,14.143241882324219,0.0
+2010-07-15,13.950379371643066,13.950379371643066,13.37179183959961,13.564654350280762,633245.0
+2010-07-18,13.37179183959961,13.37179183959961,12.806061744689941,13.114642143249512,1411352.0
+2010-07-19,13.178930282592773,13.307504653930664,13.050354957580566,13.050354957580566,465277.0
+2010-07-20,12.986066818237305,13.114642143249512,12.92177963256836,13.114642143249512,156997.0
+2010-07-21,13.178930282592773,13.37179183959961,12.986066818237305,13.050354957580566,437546.0
+2010-07-22,13.114642143249512,13.114642143249512,12.780346870422363,12.857492446899414,437161.0
+2010-07-25,13.050354957580566,13.37179183959961,12.986066818237305,13.307504653930664,368431.0
+2010-07-26,13.307504653930664,13.693228721618652,13.243217468261719,13.693228721618652,574264.0
+2010-07-27,13.757516860961914,14.207529067993164,13.757516860961914,14.014666557312012,1426335.0
+2010-07-28,14.143241882324219,14.400390625,14.014666557312012,14.207529067993164,643776.0
+2010-07-29,14.336104393005371,14.464678764343262,14.078953742980957,14.143241882324219,607381.0
+2010-08-01,14.014666557312012,14.27181625366211,14.014666557312012,14.143241882324219,134096.0
+2010-08-02,14.143241882324219,14.207529067993164,14.014666557312012,14.078953742980957,71942.0
+2010-08-03,14.078953742980957,14.207529067993164,13.886092185974121,13.886092185974121,133202.0
+2010-08-04,13.950379371643066,14.207529067993164,13.886092185974121,14.207529067993164,140221.0
+2010-08-05,14.657541275024414,14.657541275024414,14.27181625366211,14.400390625,450542.0
+2010-08-08,14.27181625366211,14.400390625,14.143241882324219,14.27181625366211,187396.0
+2010-08-09,14.207529067993164,14.207529067993164,14.078953742980957,14.143241882324219,137437.0
+2010-08-10,14.143241882324219,14.143241882324219,13.886092185974121,13.950379371643066,216737.0
+2010-08-11,13.950379371643066,13.950379371643066,13.82180404663086,13.950379371643066,86587.0
+2010-08-12,13.82180404663086,13.886092185974121,13.693228721618652,13.886092185974121,79288.0
+2010-08-15,13.757516860961914,13.757516860961914,13.436079025268555,13.500367164611816,241656.0
+2010-08-16,13.500367164611816,13.564654350280762,13.500367164611816,13.564654350280762,43986.0
+2010-08-17,13.500367164611816,13.500367164611816,13.436079025268555,13.436079025268555,60925.0
+2010-08-18,13.436079025268555,13.564654350280762,13.436079025268555,13.500367164611816,43954.0
+2010-08-19,13.436079025268555,13.500367164611816,13.37179183959961,13.500367164611816,44791.0
+2010-08-22,13.436079025268555,13.436079025268555,13.178930282592773,13.37179183959961,83367.0
+2010-08-23,13.37179183959961,13.37179183959961,13.307504653930664,13.37179183959961,17643.0
+2010-08-24,13.37179183959961,14.27181625366211,13.37179183959961,13.82180404663086,654921.0
+2010-08-25,13.82180404663086,13.886092185974121,13.500367164611816,13.500367164611816,235454.0
+2010-08-26,13.37179183959961,13.693228721618652,13.37179183959961,13.436079025268555,136702.0
+2010-08-29,13.628941535949707,14.207529067993164,13.628941535949707,13.757516860961914,391390.0
+2010-08-30,13.886092185974121,13.886092185974121,13.693228721618652,13.757516860961914,85533.0
+2010-08-31,13.886092185974121,13.950379371643066,13.82180404663086,13.950379371643066,58775.0
+2010-09-01,13.757516860961914,13.82180404663086,13.693228721618652,13.82180404663086,58712.0
+2010-09-02,13.757516860961914,13.950379371643066,13.693228721618652,13.886092185974121,55181.0
+2010-09-05,13.886092185974121,14.078953742980957,13.886092185974121,14.078953742980957,82453.0
+2010-09-06,14.078953742980957,14.336104393005371,13.886092185974121,14.143241882324219,323111.0
+2010-09-07,13.950379371643066,14.143241882324219,13.82180404663086,13.886092185974121,2101926.0
+2010-09-09,13.886092185974121,13.886092185974121,13.886092185974121,13.886092185974121,0.0
+2010-09-12,13.886092185974121,13.886092185974121,13.886092185974121,13.886092185974121,0.0
+2010-09-14,13.886092185974121,13.886092185974121,13.886092185974121,13.886092185974121,0.0
+2010-09-15,14.207529067993164,14.207529067993164,13.950379371643066,14.014666557312012,137414.0
+2010-09-16,14.078953742980957,14.078953742980957,13.950379371643066,13.950379371643066,93618.0
+2010-09-19,13.950379371643066,14.078953742980957,13.886092185974121,14.014666557312012,70188.0
+2010-09-20,14.014666557312012,14.27181625366211,14.014666557312012,14.143241882324219,232751.0
+2010-09-21,14.207529067993164,14.27181625366211,14.014666557312012,14.143241882324219,144464.0
+2010-09-22,14.143241882324219,14.27181625366211,14.143241882324219,14.27181625366211,75761.0
+2010-09-26,14.336104393005371,14.593254089355469,14.27181625366211,14.528965950012207,603103.0
+2010-09-27,14.528965950012207,14.593254089355469,14.400390625,14.400390625,393603.0
+2010-09-28,14.464678764343262,14.786115646362305,14.400390625,14.657541275024414,504997.0
+2010-09-29,14.657541275024414,14.657541275024414,14.657541275024414,14.657541275024414,0.0
+2010-09-30,14.593254089355469,15.043266296386719,14.528965950012207,15.043266296386719,428450.0
+2010-10-03,15.043266296386719,15.236127853393555,14.914690971374512,14.978979110717773,343286.0
+2010-10-04,14.978979110717773,15.043266296386719,14.721829414367676,15.043266296386719,113653.0
+2010-10-05,15.043266296386719,15.043266296386719,14.978979110717773,15.043266296386719,89060.0
+2010-10-06,15.043266296386719,15.428991317749023,15.043266296386719,15.428991317749023,462006.0
+2010-10-07,15.686141014099121,15.943290710449219,15.428991317749023,15.814716339111328,721116.0
+2010-10-10,15.814716339111328,15.814716339111328,15.043266296386719,15.043266296386719,638351.0
+2010-10-11,15.107552528381348,15.236127853393555,14.914690971374512,15.17184066772461,405261.0
+2010-10-12,15.236127853393555,15.364703178405762,14.786115646362305,14.914690971374512,326167.0
+2010-10-13,14.850403785705566,14.978979110717773,14.721829414367676,14.978979110717773,86665.0
+2010-10-14,14.914690971374512,14.978979110717773,14.528965950012207,14.786115646362305,124180.0
+2010-10-17,14.786115646362305,14.914690971374512,14.786115646362305,14.914690971374512,60501.0
+2010-10-18,14.850403785705566,14.914690971374512,14.721829414367676,14.721829414367676,54026.0
+2010-10-19,14.721829414367676,14.850403785705566,14.657541275024414,14.657541275024414,58623.0
+2010-10-20,14.914690971374512,14.978979110717773,14.657541275024414,14.657541275024414,368606.0
+2010-10-21,14.27181625366211,14.850403785705566,14.27181625366211,14.850403785705566,94987.0
+2010-10-24,14.721829414367676,14.786115646362305,14.657541275024414,14.786115646362305,56850.0
+2010-10-25,14.657541275024414,14.786115646362305,14.657541275024414,14.786115646362305,117802.0
+2010-10-26,14.786115646362305,14.786115646362305,14.657541275024414,14.657541275024414,76301.0
+2010-10-27,14.721829414367676,14.721829414367676,14.657541275024414,14.657541275024414,55683.0
+2010-10-28,14.721829414367676,14.786115646362305,14.528965950012207,14.528965950012207,170519.0
+2010-10-31,14.593254089355469,14.978979110717773,14.593254089355469,14.850403785705566,398958.0
+2010-11-01,14.850403785705566,14.978979110717773,14.528965950012207,14.593254089355469,840513.0
+2010-11-02,14.528965950012207,14.528965950012207,14.336104393005371,14.464678764343262,173451.0
+2010-11-03,14.400390625,14.464678764343262,14.27181625366211,14.27181625366211,152424.0
+2010-11-04,14.27181625366211,14.27181625366211,14.27181625366211,14.27181625366211,0.0
+2010-11-07,14.914690971374512,15.043266296386719,14.593254089355469,14.593254089355469,1245927.0
+2010-11-08,14.528965950012207,14.528965950012207,14.400390625,14.400390625,156838.0
+2010-11-09,14.400390625,14.464678764343262,14.336104393005371,14.400390625,95457.0
+2010-11-10,14.207529067993164,14.27181625366211,13.886092185974121,13.886092185974121,634334.0
+2010-11-11,,,,,
+2010-11-14,13.886092185974121,13.886092185974121,13.886092185974121,13.886092185974121,0.0
+2010-11-18,13.886092185974121,13.886092185974121,13.886092185974121,13.886092185974121,0.0
+2010-11-21,14.014666557312012,14.014666557312012,13.82180404663086,13.82180404663086,58693.0
+2010-11-22,13.82180404663086,14.014666557312012,13.82180404663086,13.950379371643066,60863.0
+2010-11-23,13.82180404663086,13.886092185974121,13.757516860961914,13.886092185974121,111086.0
+2010-11-24,13.886092185974121,13.886092185974121,13.693228721618652,13.693228721618652,167684.0
+2010-11-25,,,,,
+2010-11-28,13.757516860961914,13.82180404663086,13.500367164611816,13.500367164611816,803298.0
+2010-11-29,13.564654350280762,13.628941535949707,13.436079025268555,13.500367164611816,194516.0
+2010-11-30,13.500367164611816,13.564654350280762,13.37179183959961,13.564654350280762,138639.0
+2010-12-01,13.628941535949707,13.628941535949707,13.37179183959961,13.628941535949707,240579.0
+2010-12-02,,,,,
+2010-12-05,13.693228721618652,13.886092185974121,13.693228721618652,13.82180404663086,1108143.0
+2010-12-06,13.950379371643066,13.950379371643066,13.693228721618652,13.757516860961914,439875.0
+2010-12-07,,,,,
+2010-12-08,13.693228721618652,13.757516860961914,13.564654350280762,13.628941535949707,261652.0
+2010-12-09,13.628941535949707,13.628941535949707,13.628941535949707,13.628941535949707,0.0
+2010-12-12,13.757516860961914,13.757516860961914,13.628941535949707,13.757516860961914,575866.0
+2010-12-13,13.757516860961914,13.82180404663086,13.628941535949707,13.757516860961914,592086.0
+2010-12-14,13.757516860961914,14.014666557312012,13.693228721618652,13.950379371643066,983037.0
+2010-12-15,13.950379371643066,14.27181625366211,13.950379371643066,14.078953742980957,1268591.0
+2010-12-16,,,,,
+2010-12-19,14.014666557312012,14.078953742980957,13.950379371643066,14.014666557312012,344262.0
+2010-12-20,13.950379371643066,14.014666557312012,13.886092185974121,14.014666557312012,395944.0
+2010-12-21,14.014666557312012,14.078953742980957,13.886092185974121,14.078953742980957,415084.0
+2010-12-22,14.078953742980957,14.078953742980957,14.014666557312012,14.078953742980957,343255.0
+2010-12-23,14.078953742980957,14.078953742980957,14.078953742980957,14.078953742980957,0.0
+2010-12-26,14.336104393005371,14.528965950012207,14.27181625366211,14.336104393005371,1610368.0
+2010-12-27,14.400390625,14.400390625,13.950379371643066,14.078953742980957,648310.0
+2010-12-28,14.014666557312012,14.078953742980957,13.950379371643066,14.078953742980957,505285.0
+2010-12-29,14.014666557312012,14.27181625366211,14.014666557312012,14.207529067993164,690328.0
+2010-12-30,,,,,
+2011-01-02,14.336104393005371,14.400390625,14.207529067993164,14.27181625366211,457087.0
+2011-01-03,14.336104393005371,14.336104393005371,14.207529067993164,14.27181625366211,239097.0
+2011-01-04,14.207529067993164,14.400390625,14.207529067993164,14.27181625366211,421322.0
+2011-01-05,14.27181625366211,14.27181625366211,14.078953742980957,14.207529067993164,544841.0
+2011-01-06,19.890546798706055,19.890546798706055,19.890546798706055,19.890546798706055,0.0
+2011-01-09,14.143241882324219,14.207529067993164,14.014666557312012,14.143241882324219,304445.0
+2011-01-10,14.078953742980957,14.078953742980957,13.886092185974121,13.950379371643066,388796.0
+2011-01-11,13.886092185974121,13.950379371643066,13.82180404663086,13.950379371643066,290772.0
+2011-01-12,13.950379371643066,14.143241882324219,13.950379371643066,14.014666557312012,539521.0
+2011-01-13,,,,,
+2011-01-16,14.336104393005371,14.721829414367676,14.207529067993164,14.464678764343262,1449924.0
+2011-01-17,14.528965950012207,14.593254089355469,14.27181625366211,14.27181625366211,481866.0
+2011-01-18,14.27181625366211,14.528965950012207,14.143241882324219,14.464678764343262,790741.0
+2011-01-19,14.400390625,14.657541275024414,14.207529067993164,14.464678764343262,878534.0
+2011-01-20,,,,,
+2011-01-23,13.886092185974121,13.950379371643066,13.757516860961914,13.886092185974121,877107.0
+2011-01-24,13.950379371643066,14.143241882324219,13.950379371643066,13.950379371643066,539630.0
+2011-01-25,13.950379371643066,13.950379371643066,13.564654350280762,13.628941535949707,1078534.0
+2011-01-26,13.628941535949707,13.628941535949707,13.436079025268555,13.628941535949707,615485.0
+2011-01-27,,,,,
+2011-01-30,12.368907928466797,12.67748737335205,12.31747817993164,12.420337677001953,3244419.0
+2011-01-31,12.446051597595215,12.548912048339844,12.163187980651855,12.214617729187012,1117383.0
+2011-02-01,12.24033260345459,12.31747817993164,12.137473106384277,12.137473106384277,654042.0
+2011-02-02,12.368907928466797,12.394622802734375,12.266048431396484,12.291763305664062,813233.0
+2011-02-03,,,,,
+2011-02-06,12.523197174072266,12.548912048339844,12.446051597595215,12.446051597595215,646599.0
+2011-02-07,12.523197174072266,12.754631996154785,12.523197174072266,12.600341796875,2131970.0
+2011-02-08,12.626056671142578,12.651771545410156,12.548912048339844,12.626056671142578,885160.0
+2011-02-09,12.67748737335205,12.67748737335205,12.574626922607422,12.67748737335205,624013.0
+2011-02-10,,,,,
+2011-02-13,12.986066818237305,13.243217468261719,12.857492446899414,12.92177963256836,1837313.0
+2011-02-14,12.92177963256836,12.92177963256836,12.703202247619629,12.780346870422363,1378554.0
+2011-02-15,12.754631996154785,12.780346870422363,12.703202247619629,12.754631996154785,647766.0
+2011-02-16,12.703202247619629,12.703202247619629,12.446051597595215,12.47176742553711,954260.0
+2011-02-17,12.47176742553711,12.47176742553711,12.47176742553711,12.47176742553711,0.0
+2011-02-20,12.394622802734375,12.420337677001953,12.214617729187012,12.266048431396484,494435.0
+2011-02-21,12.266048431396484,12.368907928466797,11.957468032836914,12.060327529907227,992102.0
+2011-02-22,12.060327529907227,12.086043357849121,11.931753158569336,12.086043357849121,579623.0
+2011-02-23,12.1117582321167,12.214617729187012,11.957468032836914,11.957468032836914,945728.0
+2011-02-24,11.957468032836914,11.957468032836914,11.957468032836914,11.957468032836914,0.0
+2011-02-27,12.034612655639648,12.086043357849121,11.288878440856934,11.314593315124512,828439.0
+2011-02-28,11.211732864379883,11.366023063659668,11.03172779083252,11.211732864379883,492098.0
+2011-03-01,11.366023063659668,11.366023063659668,10.105989456176758,10.105989456176758,727832.0
+2011-03-02,9.66883373260498,9.848838806152344,9.154534339904785,9.257393836975098,795540.0
+2011-03-03,9.257393836975098,9.257393836975098,9.257393836975098,9.257393836975098,0.0
+2011-03-06,9.951699256896973,10.20884895324707,9.797409057617188,10.054558753967285,968435.0
+2011-03-07,10.080273628234863,10.157419204711914,9.925984382629395,10.080273628234863,455388.0
+2011-03-08,10.080273628234863,10.44028377532959,10.080273628234863,10.337424278259277,1195555.0
+2011-03-09,10.491713523864746,10.826007843017578,10.491713523864746,10.671717643737793,1163636.0
+2011-03-10,,,,,
+2011-03-13,11.186017990112305,11.366023063659668,11.03172779083252,11.186017990112305,2184671.0
+2011-03-14,10.903153419494629,11.057442665100098,10.80029296875,11.006012916564941,1066872.0
+2011-03-15,10.748863220214844,11.237447738647461,10.543144226074219,11.006012916564941,522730.0
+2011-03-16,11.263162612915039,11.46888256072998,11.10887336730957,11.237447738647461,809811.0
+2011-03-17,,,,,
+2011-03-20,11.623172760009766,12.214617729187012,11.57174301147461,12.137473106384277,1407397.0
+2011-03-21,,,,,
+2011-03-22,12.188902854919434,12.368907928466797,12.034612655639648,12.034612655639648,608442.0
+2011-03-23,11.957468032836914,12.034612655639648,11.77746295928955,12.00889778137207,398592.0
+2011-03-24,12.00889778137207,12.00889778137207,12.00889778137207,12.00889778137207,0.0
+2011-03-27,12.497482299804688,12.600341796875,12.394622802734375,12.574626922607422,519428.0
+2011-03-28,12.47176742553711,12.626056671142578,12.47176742553711,12.600341796875,612051.0
+2011-03-29,12.626056671142578,12.67748737335205,12.574626922607422,12.651771545410156,364468.0
+2011-03-30,12.651771545410156,12.67748737335205,12.497482299804688,12.626056671142578,194544.0
+2011-03-31,,,,,
+2011-04-03,12.83177661895752,13.114642143249512,12.806061744689941,13.050354957580566,546494.0
+2011-04-04,13.114642143249512,13.243217468261719,12.92177963256836,13.050354957580566,866218.0
+2011-04-05,12.986066818237305,13.050354957580566,12.728917121887207,12.754631996154785,451476.0
+2011-04-06,12.728917121887207,12.986066818237305,12.703202247619629,12.986066818237305,437701.0
+2011-04-07,,,,,
+2011-04-10,12.986066818237305,12.986066818237305,12.986066818237305,12.986066818237305,0.0
+2011-04-11,12.986066818237305,13.114642143249512,12.986066818237305,13.050354957580566,210033.0
+2011-04-12,12.986066818237305,13.050354957580566,12.986066818237305,12.986066818237305,170126.0
+2011-04-13,12.92177963256836,13.050354957580566,12.780346870422363,13.050354957580566,377705.0
+2011-04-14,13.050354957580566,13.050354957580566,13.050354957580566,13.050354957580566,0.0
+2011-04-17,13.307504653930664,13.307504653930664,13.114642143249512,13.178930282592773,343052.0
+2011-04-18,13.178930282592773,13.178930282592773,12.986066818237305,13.050354957580566,342263.0
+2011-04-19,13.178930282592773,13.243217468261719,12.806061744689941,12.857492446899414,540649.0
+2011-04-20,12.446051597595215,12.574626922607422,12.291763305664062,12.291763305664062,862147.0
+2011-04-21,,,,,
+2011-04-24,12.214617729187012,12.394622802734375,12.214617729187012,12.343193054199219,212448.0
+2011-04-25,12.343193054199219,12.420337677001953,12.266048431396484,12.394622802734375,426860.0
+2011-04-26,12.394622802734375,12.47176742553711,12.368907928466797,12.420337677001953,338798.0
+2011-04-27,12.446051597595215,12.47176742553711,12.368907928466797,12.47176742553711,450803.0
+2011-04-28,,,,,
+2011-05-01,,,,,
+2011-05-02,12.394622802734375,12.446051597595215,12.368907928466797,12.446051597595215,144584.0
+2011-05-03,12.394622802734375,12.446051597595215,12.394622802734375,12.394622802734375,150414.0
+2011-05-04,12.368907928466797,12.986066818237305,12.343193054199219,12.857492446899414,2673242.0
+2011-05-05,12.857492446899414,12.857492446899414,12.857492446899414,12.857492446899414,0.0
+2011-05-08,12.651771545410156,12.728917121887207,12.574626922607422,12.626056671142578,477387.0
+2011-05-09,12.67748737335205,12.92177963256836,12.626056671142578,12.651771545410156,1534583.0
+2011-05-10,12.703202247619629,13.114642143249512,12.67748737335205,13.114642143249512,1409170.0
+2011-05-11,13.114642143249512,13.564654350280762,12.986066818237305,13.178930282592773,3344240.0
+2011-05-12,,,,,
+2011-05-15,13.436079025268555,13.628941535949707,13.050354957580566,13.114642143249512,2224380.0
+2011-05-16,12.986066818237305,13.050354957580566,12.728917121887207,12.780346870422363,1295540.0
+2011-05-17,12.754631996154785,12.780346870422363,12.600341796875,12.651771545410156,1068233.0
+2011-05-18,12.728917121887207,12.806061744689941,12.67748737335205,12.728917121887207,562306.0
+2011-05-19,,,,,
+2011-05-22,12.986066818237305,12.986066818237305,12.728917121887207,12.83177661895752,842633.0
+2011-05-23,12.83177661895752,12.83177661895752,12.626056671142578,12.626056671142578,527859.0
+2011-05-24,12.651771545410156,12.703202247619629,12.600341796875,12.67748737335205,492576.0
+2011-05-25,12.600341796875,12.651771545410156,12.574626922607422,12.626056671142578,407968.0
+2011-05-26,,,,,
+2011-05-29,13.243217468261719,13.243217468261719,12.857492446899414,12.986066818237305,1419615.0
+2011-05-30,13.114642143249512,13.114642143249512,12.92177963256836,12.986066818237305,557950.0
+2011-05-31,12.986066818237305,13.050354957580566,12.92177963256836,12.92177963256836,344036.0
+2011-06-01,12.92177963256836,13.050354957580566,12.806061744689941,12.83177661895752,429768.0
+2011-06-02,,,,,
+2011-06-05,12.523197174072266,12.574626922607422,12.420337677001953,12.497482299804688,404483.0
+2011-06-06,12.497482299804688,12.548912048339844,12.497482299804688,12.497482299804688,289566.0
+2011-06-07,12.523197174072266,12.651771545410156,12.291763305664062,12.343193054199219,618814.0
+2011-06-08,12.31747817993164,12.343193054199219,12.00889778137207,12.00889778137207,408057.0
+2011-06-09,,,,,
+2011-06-12,12.00889778137207,12.034612655639648,11.931753158569336,11.957468032836914,214781.0
+2011-06-13,12.034612655639648,12.034612655639648,11.957468032836914,11.957468032836914,234369.0
+2011-06-14,12.00889778137207,12.343193054199219,12.00889778137207,12.086043357849121,494225.0
+2011-06-15,12.188902854919434,12.188902854919434,12.034612655639648,12.060327529907227,135916.0
+2011-06-16,,,,,
+2011-06-19,11.983182907104492,12.00889778137207,11.751748085021973,11.77746295928955,344060.0
+2011-06-20,11.726033210754395,11.751748085021973,11.520313262939453,11.597457885742188,418853.0
+2011-06-21,11.674603462219238,11.751748085021973,11.648887634277344,11.726033210754395,327847.0
+2011-06-22,11.751748085021973,11.957468032836914,11.623172760009766,11.700318336486816,460851.0
+2011-06-23,,,,,
+2011-06-26,11.700318336486816,12.420337677001953,11.674603462219238,12.1117582321167,5446081.0
+2011-06-27,12.137473106384277,12.214617729187012,11.854607582092285,11.906038284301758,1648077.0
+2011-06-28,11.931753158569336,11.957468032836914,11.828892707824707,11.828892707824707,796379.0
+2011-06-29,11.88032341003418,12.00889778137207,11.828892707824707,11.854607582092285,726362.0
+2011-06-30,,,,,
+2011-07-03,11.906038284301758,12.214617729187012,11.906038284301758,12.086043357849121,1013724.0
+2011-07-04,12.086043357849121,12.086043357849121,11.931753158569336,11.983182907104492,752005.0
+2011-07-05,11.957468032836914,12.00889778137207,11.931753158569336,11.957468032836914,172595.0
+2011-07-06,12.00889778137207,12.24033260345459,11.983182907104492,12.163187980651855,2091566.0
+2011-07-07,,,,,
+2011-07-10,12.368907928466797,12.368907928466797,12.060327529907227,12.086043357849121,1055808.0
+2011-07-11,12.060327529907227,12.1117582321167,11.906038284301758,11.931753158569336,431157.0
+2011-07-12,11.828892707824707,11.828892707824707,11.597457885742188,11.648887634277344,1636003.0
+2011-07-13,11.623172760009766,11.700318336486816,11.597457885742188,11.623172760009766,814595.0
+2011-07-14,,,,,
+2011-07-17,11.726033210754395,11.77746295928955,11.520313262939453,11.597457885742188,1025752.0
+2011-07-18,11.597457885742188,11.648887634277344,11.46888256072998,11.57174301147461,749387.0
+2011-07-19,11.57174301147461,11.623172760009766,11.494598388671875,11.623172760009766,387439.0
+2011-07-20,11.674603462219238,11.931753158569336,11.623172760009766,11.906038284301758,1156629.0
+2011-07-21,11.906038284301758,11.906038284301758,11.906038284301758,11.906038284301758,0.0
+2011-07-24,12.00889778137207,12.1117582321167,11.983182907104492,12.00889778137207,441396.0
+2011-07-25,11.957468032836914,12.060327529907227,11.931753158569336,11.931753158569336,482314.0
+2011-07-26,11.983182907104492,12.034612655639648,11.931753158569336,11.931753158569336,233334.0
+2011-07-27,11.957468032836914,11.957468032836914,11.828892707824707,11.854607582092285,317865.0
+2011-07-28,,,,,
+2011-07-31,11.751748085021973,11.906038284301758,11.751748085021973,11.828892707824707,145479.0
+2011-08-01,11.88032341003418,12.00889778137207,11.88032341003418,11.957468032836914,301291.0
+2011-08-02,11.906038284301758,12.034612655639648,11.88032341003418,11.931753158569336,123367.0
+2011-08-03,11.674603462219238,11.88032341003418,11.674603462219238,11.828892707824707,215660.0
+2011-08-04,,,,,
+2011-08-07,11.314593315124512,11.417452812194824,11.057442665100098,11.134588241577148,557993.0
+2011-08-08,11.263162612915039,11.314593315124512,10.954583168029785,11.083157539367676,489430.0
+2011-08-09,10.594573974609375,10.851722717285156,10.594573974609375,10.826007843017578,587995.0
+2011-08-10,11.057442665100098,11.211732864379883,10.928868293762207,10.928868293762207,752078.0
+2011-08-11,,,,,
+2011-08-14,11.160303115844727,11.160303115844727,10.877437591552734,10.903153419494629,463060.0
+2011-08-15,10.980298042297363,11.006012916564941,10.851722717285156,10.903153419494629,521069.0
+2011-08-16,10.954583168029785,10.954583168029785,10.748863220214844,10.748863220214844,395388.0
+2011-08-17,10.697433471679688,10.80029296875,10.697433471679688,10.774578094482422,135489.0
+2011-08-18,,,,,
+2011-08-21,10.543144226074219,10.568859100341797,10.414568901062012,10.44028377532959,216679.0
+2011-08-22,10.51742935180664,10.51742935180664,10.363139152526855,10.465998649597168,293638.0
+2011-08-23,10.465998649597168,10.51742935180664,10.44028377532959,10.465998649597168,126474.0
+2011-08-24,10.51742935180664,10.543144226074219,10.44028377532959,10.51742935180664,309290.0
+2011-08-25,,,,,
+2011-08-28,10.51742935180664,10.51742935180664,10.51742935180664,10.51742935180664,0.0
+2011-09-01,10.51742935180664,10.51742935180664,10.51742935180664,10.51742935180664,0.0
+2011-09-04,10.748863220214844,10.903153419494629,10.723148345947266,10.877437591552734,541054.0
+2011-09-05,10.80029296875,10.851722717285156,10.671717643737793,10.748863220214844,672075.0
+2011-09-06,10.697433471679688,10.851722717285156,10.620288848876953,10.671717643737793,505117.0
+2011-09-07,10.774578094482422,10.80029296875,10.671717643737793,10.748863220214844,431052.0
+2011-09-08,,,,,
+2011-09-11,10.80029296875,10.80029296875,10.671717643737793,10.748863220214844,649908.0
+2011-09-12,10.697433471679688,10.80029296875,10.543144226074219,10.594573974609375,709395.0
+2011-09-13,10.671717643737793,10.697433471679688,10.568859100341797,10.671717643737793,434295.0
+2011-09-14,10.697433471679688,10.80029296875,10.646003723144531,10.671717643737793,669496.0
+2011-09-15,,,,,
+2011-09-18,10.826007843017578,10.980298042297363,10.826007843017578,10.826007843017578,883270.0
+2011-09-19,10.80029296875,10.903153419494629,10.774578094482422,10.877437591552734,568022.0
+2011-09-20,10.877437591552734,11.083157539367676,10.877437591552734,11.03172779083252,871211.0
+2011-09-21,11.006012916564941,11.10887336730957,10.954583168029785,11.10887336730957,889582.0
+2011-09-22,11.10887336730957,11.10887336730957,11.10887336730957,11.10887336730957,0.0
+2011-09-25,10.980298042297363,10.980298042297363,10.903153419494629,10.980298042297363,558199.0
+2011-09-26,11.160303115844727,11.237447738647461,10.954583168029785,11.186017990112305,929804.0
+2011-09-27,11.211732864379883,11.263162612915039,11.186017990112305,11.263162612915039,439595.0
+2011-09-28,11.288878440856934,11.803177833557129,11.237447738647461,11.57174301147461,1826277.0
+2011-09-29,11.57174301147461,11.57174301147461,11.57174301147461,11.57174301147461,0.0
+2011-10-02,11.623172760009766,11.648887634277344,11.443167686462402,11.520313262939453,364215.0
+2011-10-03,11.46888256072998,11.46888256072998,11.288878440856934,11.314593315124512,387902.0
+2011-10-04,11.263162612915039,11.263162612915039,11.03172779083252,11.083157539367676,457888.0
+2011-10-05,11.160303115844727,11.263162612915039,11.134588241577148,11.160303115844727,252315.0
+2011-10-06,,,,,
+2011-10-09,11.366023063659668,11.931753158569336,11.237447738647461,11.828892707824707,1431748.0
+2011-10-10,11.803177833557129,11.828892707824707,11.597457885742188,11.648887634277344,925895.0
+2011-10-11,11.674603462219238,11.674603462219238,11.34030818939209,11.391737937927246,740241.0
+2011-10-12,11.34030818939209,11.520313262939453,11.314593315124512,11.494598388671875,372284.0
+2011-10-13,,,,,
+2011-10-16,11.443167686462402,11.443167686462402,11.186017990112305,11.288878440856934,686669.0
+2011-10-17,11.211732864379883,11.314593315124512,11.057442665100098,11.10887336730957,704348.0
+2011-10-18,11.10887336730957,11.160303115844727,11.006012916564941,11.134588241577148,260676.0
+2011-10-19,11.083157539367676,11.134588241577148,11.057442665100098,11.134588241577148,199140.0
+2011-10-20,,,,,
+2011-10-23,11.237447738647461,11.314593315124512,11.160303115844727,11.211732864379883,668279.0
+2011-10-24,11.314593315124512,11.57174301147461,11.314593315124512,11.57174301147461,1263208.0
+2011-10-25,11.494598388671875,11.931753158569336,11.494598388671875,11.751748085021973,1767996.0
+2011-10-26,11.77746295928955,11.957468032836914,11.700318336486816,11.803177833557129,621015.0
+2011-10-27,,,,,
+2011-10-30,12.31747817993164,12.31747817993164,12.086043357849121,12.24033260345459,603053.0
+2011-10-31,12.188902854919434,12.394622802734375,12.188902854919434,12.343193054199219,1353650.0
+2011-11-01,12.394622802734375,12.523197174072266,12.214617729187012,12.394622802734375,1549687.0
+2011-11-02,12.368907928466797,12.47176742553711,12.086043357849121,12.188902854919434,654330.0
+2011-11-03,,,,,
+2011-11-06,12.188902854919434,12.188902854919434,12.188902854919434,12.188902854919434,0.0
+2011-11-10,12.188902854919434,12.188902854919434,12.188902854919434,12.188902854919434,0.0
+2011-11-13,12.266048431396484,12.343193054199219,12.188902854919434,12.291763305664062,409453.0
+2011-11-14,12.31747817993164,12.31747817993164,11.906038284301758,11.931753158569336,1273821.0
+2011-11-15,11.931753158569336,11.957468032836914,11.803177833557129,11.828892707824707,344783.0
+2011-11-16,11.854607582092285,11.983182907104492,11.751748085021973,11.77746295928955,386712.0
+2011-11-17,,,,,
+2011-11-20,,,,,
+2011-11-21,11.726033210754395,11.726033210754395,11.520313262939453,11.520313262939453,615291.0
+2011-11-22,11.57174301147461,11.597457885742188,11.314593315124512,11.314593315124512,700435.0
+2011-11-23,11.314593315124512,11.314593315124512,11.314593315124512,11.314593315124512,0.0
+2011-11-24,11.314593315124512,11.314593315124512,11.314593315124512,11.314593315124512,0.0
+2011-11-27,11.391737937927246,11.443167686462402,11.34030818939209,11.366023063659668,160746.0
+2011-11-28,11.391737937927246,11.46888256072998,11.34030818939209,11.443167686462402,244903.0
+2011-11-29,11.443167686462402,11.546028137207031,11.366023063659668,11.494598388671875,466436.0
+2011-11-30,11.520313262939453,11.546028137207031,11.46888256072998,11.46888256072998,132074.0
+2011-12-01,,,,,
+2011-12-04,11.77746295928955,12.034612655639648,11.751748085021973,11.983182907104492,802263.0
+2011-12-05,12.00889778137207,12.266048431396484,12.00889778137207,12.086043357849121,843356.0
+2011-12-06,12.086043357849121,12.214617729187012,11.983182907104492,12.188902854919434,512152.0
+2011-12-07,12.163187980651855,12.24033260345459,12.060327529907227,12.1117582321167,801015.0
+2011-12-08,,,,,
+2011-12-11,12.188902854919434,12.24033260345459,12.1117582321167,12.137473106384277,423819.0
+2011-12-12,12.1117582321167,12.163187980651855,11.957468032836914,12.060327529907227,517254.0
+2011-12-13,12.060327529907227,12.163187980651855,11.57174301147461,11.803177833557129,721380.0
+2011-12-14,11.854607582092285,11.983182907104492,11.803177833557129,11.828892707824707,293467.0
+2011-12-15,,,,,
+2011-12-18,,,,,
+2011-12-19,12.626056671142578,12.780346870422363,12.523197174072266,12.600341796875,1857158.0
+2011-12-20,12.651771545410156,12.780346870422363,12.523197174072266,12.600341796875,444970.0
+2011-12-21,12.626056671142578,12.728917121887207,12.47176742553711,12.47176742553711,828287.0
+2011-12-22,12.47176742553711,12.47176742553711,12.47176742553711,12.47176742553711,0.0
+2011-12-25,12.651771545410156,13.178930282592773,12.626056671142578,12.83177661895752,3393655.0
+2011-12-26,12.806061744689941,13.050354957580566,12.754631996154785,12.986066818237305,1880133.0
+2011-12-27,12.986066818237305,13.243217468261719,12.780346870422363,12.806061744689941,1705666.0
+2011-12-28,12.83177661895752,13.307504653930664,12.651771545410156,13.114642143249512,2833250.0
+2011-12-29,,,,,
+2012-01-01,12.92177963256836,13.500367164611816,12.857492446899414,13.243217468261719,3211598.0
+2012-01-02,13.243217468261719,13.82180404663086,13.243217468261719,13.628941535949707,3581308.0
+2012-01-03,13.564654350280762,14.143241882324219,13.500367164611816,13.693228721618652,4436121.0
+2012-01-04,13.628941535949707,13.693228721618652,13.37179183959961,13.436079025268555,2961561.0
+2012-01-05,,,,,
+2012-01-08,13.37179183959961,13.693228721618652,13.178930282592773,13.500367164611816,1232981.0
+2012-01-09,13.37179183959961,13.500367164611816,13.114642143249512,13.243217468261719,1155544.0
+2012-01-10,13.307504653930664,13.757516860961914,13.307504653930664,13.757516860961914,2358749.0
+2012-01-11,13.500367164611816,13.950379371643066,13.500367164611816,13.757516860961914,1527891.0
+2012-01-12,,,,,
+2012-01-15,14.078953742980957,14.143241882324219,13.757516860961914,13.886092185974121,816846.0
+2012-01-16,13.82180404663086,13.82180404663086,13.37179183959961,13.628941535949707,602819.0
+2012-01-17,13.436079025268555,13.950379371643066,13.436079025268555,13.950379371643066,996107.0
+2012-01-18,14.014666557312012,14.400390625,14.014666557312012,14.207529067993164,3094226.0
+2012-01-19,,,,,
+2012-01-22,14.143241882324219,14.143241882324219,13.886092185974121,14.143241882324219,617947.0
+2012-01-23,14.078953742980957,14.27181625366211,14.078953742980957,14.207529067993164,572549.0
+2012-01-24,14.143241882324219,14.27181625366211,13.757516860961914,14.014666557312012,1113012.0
+2012-01-25,14.014666557312012,14.014666557312012,13.757516860961914,13.82180404663086,813828.0
+2012-01-26,,,,,
+2012-01-29,13.82180404663086,13.82180404663086,13.82180404663086,13.82180404663086,0.0
+2012-01-30,13.950379371643066,14.014666557312012,13.693228721618652,13.82180404663086,1240774.0
+2012-01-31,13.757516860961914,13.950379371643066,13.693228721618652,13.950379371643066,676364.0
+2012-02-01,13.950379371643066,14.014666557312012,13.82180404663086,13.886092185974121,595757.0
+2012-02-02,13.886092185974121,13.886092185974121,13.886092185974121,13.886092185974121,0.0
+2012-02-05,14.207529067993164,14.400390625,13.950379371643066,14.207529067993164,1227008.0
+2012-02-06,14.143241882324219,14.27181625366211,14.014666557312012,14.078953742980957,535003.0
+2012-02-07,14.143241882324219,14.207529067993164,14.014666557312012,14.078953742980957,372790.0
+2012-02-08,14.014666557312012,14.336104393005371,14.014666557312012,14.143241882324219,851207.0
+2012-02-09,,,,,
+2012-02-12,14.593254089355469,14.593254089355469,14.336104393005371,14.464678764343262,665374.0
+2012-02-13,14.528965950012207,14.657541275024414,14.464678764343262,14.657541275024414,684363.0
+2012-02-14,14.657541275024414,14.721829414367676,14.464678764343262,14.528965950012207,386727.0
+2012-02-15,14.593254089355469,14.786115646362305,14.593254089355469,14.593254089355469,588621.0
+2012-02-16,,,,,
+2012-02-19,,,,,
+2012-02-20,14.721829414367676,14.786115646362305,14.464678764343262,14.593254089355469,536877.0
+2012-02-21,14.593254089355469,14.657541275024414,14.400390625,14.464678764343262,682979.0
+2012-02-22,14.464678764343262,14.464678764343262,14.464678764343262,14.464678764343262,0.0
+2012-02-23,14.464678764343262,14.464678764343262,14.464678764343262,14.464678764343262,0.0
+2012-02-26,14.657541275024414,15.043266296386719,14.593254089355469,14.850403785705566,1136014.0
+2012-02-27,14.850403785705566,15.17184066772461,14.786115646362305,15.107552528381348,761874.0
+2012-02-28,15.17184066772461,15.236127853393555,14.657541275024414,14.978979110717773,1674292.0
+2012-02-29,14.978979110717773,15.814716339111328,14.850403785705566,15.300415992736816,4230537.0
+2012-03-01,,,,,
+2012-03-04,15.236127853393555,15.493277549743652,15.107552528381348,15.428991317749023,953249.0
+2012-03-05,15.364703178405762,15.814716339111328,15.364703178405762,15.750428199768066,1500599.0
+2012-03-06,15.814716339111328,15.879002571105957,15.428991317749023,15.750428199768066,1018678.0
+2012-03-07,15.364703178405762,15.62185287475586,15.300415992736816,15.557565689086914,694377.0
+2012-03-08,,,,,
+2012-03-11,15.686141014099121,15.943290710449219,15.686141014099121,15.879002571105957,661594.0
+2012-03-12,15.943290710449219,16.007577896118164,15.814716339111328,15.943290710449219,1046389.0
+2012-03-13,15.943290710449219,15.943290710449219,15.686141014099121,15.750428199768066,973160.0
+2012-03-14,15.879002571105957,16.07186508178711,15.750428199768066,16.007577896118164,1208101.0
+2012-03-15,,,,,
+2012-03-18,16.007577896118164,16.07186508178711,15.879002571105957,16.007577896118164,831526.0
+2012-03-19,16.007577896118164,16.200439453125,15.879002571105957,16.200439453125,1005732.0
+2012-03-20,15.943290710449219,16.200439453125,15.814716339111328,15.879002571105957,860626.0
+2012-03-21,15.943290710449219,16.07186508178711,15.879002571105957,16.007577896118164,534649.0
+2012-03-22,,,,,
+2012-03-25,16.329015731811523,16.457590103149414,16.007577896118164,16.200439453125,777542.0
+2012-03-26,16.264728546142578,16.264728546142578,16.07186508178711,16.200439453125,620964.0
+2012-03-27,16.264728546142578,16.39330291748047,16.136152267456055,16.136152267456055,563994.0
+2012-03-28,16.200439453125,16.779027938842773,16.136152267456055,16.714740753173828,1930928.0
+2012-03-29,,,,,
+2012-04-01,16.779027938842773,17.29332733154297,16.586164474487305,17.100465774536133,1055147.0
+2012-04-02,17.100465774536133,17.164751052856445,16.714740753173828,17.036176681518555,510503.0
+2012-04-03,17.036176681518555,17.100465774536133,16.97188949584961,17.036176681518555,288559.0
+2012-04-04,17.036176681518555,17.100465774536133,16.97188949584961,17.036176681518555,353101.0
+2012-04-05,,,,,
+2012-04-08,17.679052352905273,17.74333953857422,16.457590103149414,17.164751052856445,928318.0
+2012-04-09,16.97188949584961,17.42190170288086,16.779027938842773,17.357614517211914,656955.0
+2012-04-10,17.42190170288086,17.42190170288086,16.714740753173828,17.036176681518555,1151841.0
+2012-04-11,16.779027938842773,16.97188949584961,16.52187728881836,16.907602310180664,946778.0
+2012-04-12,,,,,
+2012-04-15,16.586164474487305,17.229040145874023,16.52187728881836,16.714740753173828,542388.0
+2012-04-16,16.714740753173828,16.907602310180664,15.750428199768066,16.200439453125,905184.0
+2012-04-17,16.329015731811523,16.650453567504883,16.329015731811523,16.52187728881836,774941.0
+2012-04-18,16.586164474487305,16.714740753173828,16.200439453125,16.457590103149414,1461669.0
+2012-04-19,,,,,
+2012-04-22,15.840391159057617,15.94325065612793,15.668957710266113,15.771818161010742,462076.0
+2012-04-23,15.771818161010742,15.771818161010742,15.42895221710205,15.463238716125488,492125.0
+2012-04-24,15.42895221710205,15.42895221710205,15.120372772216797,15.2918062210083,464310.0
+2012-04-25,15.2918062210083,15.394665718078613,15.086087226867676,15.2918062210083,464864.0
+2012-04-26,,,,,
+2012-04-29,15.463238716125488,15.463238716125488,15.326092720031738,15.360379219055176,218257.0
+2012-04-30,15.360379219055176,15.394665718078613,15.2918062210083,15.326092720031738,207609.0
+2012-05-01,15.2918062210083,15.394665718078613,15.2918062210083,15.2918062210083,242564.0
+2012-05-02,15.326092720031738,15.394665718078613,15.257518768310547,15.257518768310547,228768.0
+2012-05-03,,,,,
+2012-05-06,15.120372772216797,15.120372772216797,15.051799774169922,15.086087226867676,191503.0
+2012-05-07,14.81179428100586,14.94894027709961,14.81179428100586,14.94894027709961,928582.0
+2012-05-08,14.914653778076172,15.0175142288208,14.914653778076172,14.983226776123047,99969.0
+2012-05-09,14.94894027709961,14.94894027709961,14.53750228881836,14.53750228881836,283285.0
+2012-05-10,14.53750228881836,14.53750228881836,14.53750228881836,14.53750228881836,0.0
+2012-05-13,14.43464183807373,14.43464183807373,14.126063346862793,14.228922843933105,341734.0
+2012-05-14,14.091775894165039,14.091775894165039,13.748910903930664,13.886056900024414,562013.0
+2012-05-15,13.851770401000977,14.023202896118164,13.817483901977539,13.988917350769043,292094.0
+2012-05-16,13.920344352722168,13.920344352722168,13.783197402954102,13.920344352722168,215233.0
+2012-05-17,,,,,
+2012-05-20,13.988917350769043,14.160348892211914,13.851770401000977,14.057490348815918,332170.0
+2012-05-21,14.057490348815918,14.400355339050293,14.057490348815918,14.228922843933105,245448.0
+2012-05-22,14.331782341003418,14.640360832214355,14.331782341003418,14.53750228881836,216965.0
+2012-05-23,14.43464183807373,14.606075286865234,14.331782341003418,14.468929290771484,128452.0
+2012-05-24,,,,,
+2012-05-27,14.468929290771484,14.67464828491211,14.468929290771484,14.640360832214355,244824.0
+2012-05-28,14.743221282958984,14.983226776123047,14.743221282958984,14.94894027709961,282973.0
+2012-05-29,14.914653778076172,15.0175142288208,14.914653778076172,14.914653778076172,154879.0
+2012-05-30,14.846080780029297,14.94894027709961,14.057490348815918,14.94894027709961,279762.0
+2012-05-31,,,,,
+2012-06-03,14.57178783416748,14.743221282958984,14.468929290771484,14.743221282958984,96839.0
+2012-06-04,14.606075286865234,14.81179428100586,14.606075286865234,14.743221282958984,45458.0
+2012-06-05,14.743221282958984,14.94894027709961,14.43464183807373,14.81179428100586,194571.0
+2012-06-06,14.777507781982422,14.983226776123047,14.468929290771484,14.743221282958984,250395.0
+2012-06-07,,,,,
+2012-06-10,14.846080780029297,14.94894027709961,14.743221282958984,14.914653778076172,129108.0
+2012-06-11,15.0175142288208,15.15466022491455,15.0175142288208,15.0175142288208,121791.0
+2012-06-12,15.0175142288208,15.0175142288208,14.70893383026123,14.880367279052734,86217.0
+2012-06-13,14.846080780029297,14.846080780029297,14.606075286865234,14.67464828491211,156332.0
+2012-06-14,,,,,
+2012-06-17,14.640360832214355,14.777507781982422,14.53750228881836,14.606075286865234,55097.0
+2012-06-18,14.81179428100586,15.0175142288208,14.67464828491211,15.0175142288208,145672.0
+2012-06-19,14.846080780029297,15.086087226867676,14.846080780029297,15.086087226867676,124465.0
+2012-06-20,15.120372772216797,15.120372772216797,14.914653778076172,14.983226776123047,117818.0
+2012-06-21,,,,,
+2012-06-24,,,,,
+2012-06-25,14.983226776123047,14.983226776123047,14.983226776123047,14.983226776123047,0.0
+2012-06-26,14.983226776123047,14.983226776123047,14.983226776123047,14.983226776123047,0.0
+2012-06-27,14.983226776123047,14.983226776123047,14.983226776123047,14.983226776123047,0.0
+2012-06-28,14.983226776123047,14.983226776123047,14.983226776123047,14.983226776123047,0.0
+2012-07-01,14.983226776123047,14.983226776123047,14.983226776123047,14.983226776123047,0.0
+2012-07-02,14.468929290771484,15.42895221710205,14.468929290771484,14.914653778076172,422941.0
+2012-07-03,14.846080780029297,15.086087226867676,14.81179428100586,14.94894027709961,108415.0
+2012-07-04,15.086087226867676,15.086087226867676,14.70893383026123,14.743221282958984,202026.0
+2012-07-05,,,,,
+2012-07-08,14.846080780029297,15.360379219055176,14.70893383026123,15.360379219055176,306061.0
+2012-07-09,15.120372772216797,15.223233222961426,15.051799774169922,15.223233222961426,163839.0
+2012-07-10,15.15466022491455,15.223233222961426,15.0175142288208,15.086087226867676,172105.0
+2012-07-11,14.983226776123047,15.0175142288208,14.914653778076172,15.0175142288208,32522.0
+2012-07-12,,,,,
+2012-07-15,15.0175142288208,15.086087226867676,14.914653778076172,15.086087226867676,45020.0
+2012-07-16,15.120372772216797,15.120372772216797,14.94894027709961,15.086087226867676,47385.0
+2012-07-17,15.086087226867676,15.086087226867676,14.81179428100586,15.0175142288208,64789.0
+2012-07-18,14.914653778076172,14.94894027709961,14.846080780029297,14.94894027709961,53799.0
+2012-07-19,,,,,
+2012-07-22,15.326092720031738,15.94325065612793,15.188945770263672,15.908964157104492,401973.0
+2012-07-23,15.840391159057617,15.840391159057617,15.703245162963867,15.771818161010742,98023.0
+2012-07-24,15.703245162963867,15.908964157104492,15.703245162963867,15.908964157104492,67070.0
+2012-07-25,15.94325065612793,16.21754264831543,15.94325065612793,16.21754264831543,677691.0
+2012-07-26,,,,,
+2012-07-29,16.388975143432617,16.93756103515625,16.21754264831543,16.8004150390625,640463.0
+2012-07-30,16.868988037109375,17.07470703125,16.834701538085938,17.006134033203125,245101.0
+2012-07-31,17.108993530273438,17.108993530273438,16.834701538085938,16.971847534179688,127081.0
+2012-08-01,16.868988037109375,16.971847534179688,16.834701538085938,16.868988037109375,154842.0
+2012-08-02,,,,,
+2012-08-05,16.971847534179688,17.006134033203125,16.971847534179688,16.971847534179688,151980.0
+2012-08-06,16.8004150390625,16.868988037109375,16.766128540039062,16.8004150390625,233312.0
+2012-08-07,16.731842041015625,16.8004150390625,16.663267135620117,16.766128540039062,214331.0
+2012-08-08,16.663267135620117,16.834701538085938,16.663267135620117,16.834701538085938,306668.0
+2012-08-09,,,,,
+2012-08-12,16.697555541992188,16.834701538085938,16.697555541992188,16.8004150390625,90551.0
+2012-08-13,16.8004150390625,16.93756103515625,16.8004150390625,16.868988037109375,51693.0
+2012-08-14,16.868988037109375,16.971847534179688,16.834701538085938,16.903274536132812,63310.0
+2012-08-15,16.93756103515625,16.971847534179688,16.93756103515625,16.971847534179688,8227.0
+2012-08-16,,,,,
+2012-08-19,16.971847534179688,16.971847534179688,16.971847534179688,16.971847534179688,0.0
+2012-08-23,16.971847534179688,16.971847534179688,16.971847534179688,16.971847534179688,0.0
+2012-08-26,17.040420532226562,17.486146926879883,17.040420532226562,17.486146926879883,313735.0
+2012-08-27,17.65757942199707,18.000444412231445,17.486146926879883,18.000444412231445,483247.0
+2012-08-28,17.91472816467285,18.257593154907227,17.40043067932129,18.171876907348633,315820.0
+2012-08-29,18.171876907348633,18.34330940246582,17.91472816467285,17.91472816467285,133632.0
+2012-08-30,,,,,
+2012-09-02,17.65757942199707,17.91472816467285,17.65757942199707,17.743295669555664,46315.0
+2012-09-03,17.65757942199707,17.829011917114258,17.40043067932129,17.571861267089844,154013.0
+2012-09-04,17.829011917114258,17.829011917114258,17.571861267089844,17.65757942199707,140270.0
+2012-09-05,,,,,
+2012-09-06,17.65757942199707,17.65757942199707,17.65757942199707,17.65757942199707,0.0
+2012-09-09,17.486146926879883,17.571861267089844,17.40043067932129,17.486146926879883,38714.0
+2012-09-10,17.486146926879883,17.486146926879883,17.143280029296875,17.143280029296875,122076.0
+2012-09-11,17.143280029296875,17.143280029296875,17.006134033203125,17.108993530273438,92800.0
+2012-09-12,17.143280029296875,17.22899627685547,17.040420532226562,17.143280029296875,181082.0
+2012-09-13,,,,,
+2012-09-16,17.314712524414062,17.486146926879883,17.314712524414062,17.40043067932129,23781.0
+2012-09-17,17.486146926879883,18.000444412231445,17.40043067932129,18.000444412231445,335315.0
+2012-09-18,17.91472816467285,18.171876907348633,17.65757942199707,18.000444412231445,199868.0
+2012-09-19,18.000444412231445,18.171876907348633,17.65757942199707,17.743295669555664,78923.0
+2012-09-20,,,,,
+2012-09-24,17.743295669555664,17.743295669555664,17.486146926879883,17.486146926879883,23729.0
+2012-09-25,17.40043067932129,17.40043067932129,17.40043067932129,17.40043067932129,5561.0
+2012-09-26,17.40043067932129,17.40043067932129,17.143280029296875,17.143280029296875,35518.0
+2012-09-27,,,,,
+2012-09-30,17.108993530273438,17.143280029296875,16.560409545898438,16.766128540039062,252492.0
+2012-10-01,16.8004150390625,16.903274536132812,16.697555541992188,16.8004150390625,144558.0
+2012-10-02,16.731842041015625,17.108993530273438,16.731842041015625,16.834701538085938,78695.0
+2012-10-03,16.834701538085938,17.07470703125,16.834701538085938,17.07470703125,47697.0
+2012-10-04,,,,,
+2012-10-07,17.143280029296875,17.22899627685547,16.8004150390625,16.93756103515625,129321.0
+2012-10-08,16.8004150390625,16.971847534179688,16.594694137573242,16.971847534179688,105052.0
+2012-10-09,16.93756103515625,16.971847534179688,16.766128540039062,16.971847534179688,92826.0
+2012-10-10,16.93756103515625,16.971847534179688,16.731842041015625,16.834701538085938,61452.0
+2012-10-11,,,,,
+2012-10-14,16.8004150390625,17.22899627685547,16.8004150390625,17.040420532226562,211808.0
+2012-10-15,16.93756103515625,17.07470703125,16.868988037109375,17.07470703125,102354.0
+2012-10-16,17.143280029296875,17.486146926879883,17.143280029296875,17.143280029296875,184987.0
+2012-10-17,17.22899627685547,17.829011917114258,17.22899627685547,17.829011917114258,341856.0
+2012-10-18,,,,,
+2012-10-21,18.51474380493164,18.6004581451416,18.171876907348633,18.34330940246582,321496.0
+2012-10-22,18.257593154907227,18.6004581451416,17.91472816467285,18.51474380493164,117378.0
+2012-10-23,18.171876907348633,18.429025650024414,18.171876907348633,18.429025650024414,45390.0
+2012-10-24,18.257593154907227,18.686176300048828,18.257593154907227,18.686176300048828,260125.0
+2012-10-25,,,,,
+2012-10-28,18.686176300048828,18.686176300048828,18.686176300048828,18.686176300048828,0.0
+2012-11-01,18.686176300048828,18.686176300048828,18.686176300048828,18.686176300048828,0.0
+2012-11-04,18.6004581451416,18.686176300048828,18.51474380493164,18.51474380493164,98487.0
+2012-11-05,18.429025650024414,18.857608795166016,18.429025650024414,18.686176300048828,169570.0
+2012-11-06,18.857608795166016,18.857608795166016,18.6004581451416,18.686176300048828,45003.0
+2012-11-07,18.6004581451416,18.771892547607422,18.6004581451416,18.771892547607422,81212.0
+2012-11-08,,,,,
+2012-11-11,18.6004581451416,18.857608795166016,18.6004581451416,18.857608795166016,47485.0
+2012-11-12,18.857608795166016,18.857608795166016,18.686176300048828,18.771892547607422,21273.0
+2012-11-13,18.51474380493164,18.686176300048828,18.429025650024414,18.6004581451416,42092.0
+2012-11-14,18.51474380493164,18.771892547607422,18.51474380493164,18.51474380493164,48412.0
+2012-11-15,,,,,
+2012-11-18,18.771892547607422,18.771892547607422,18.34330940246582,18.429025650024414,132664.0
+2012-11-19,18.34330940246582,18.429025650024414,18.171876907348633,18.171876907348633,110372.0
+2012-11-20,18.34330940246582,18.34330940246582,18.000444412231445,18.000444412231445,40773.0
+2012-11-21,18.08616065979004,18.257593154907227,17.829011917114258,18.171876907348633,57220.0
+2012-11-22,,,,,
+2012-11-25,18.000444412231445,18.000444412231445,17.143280029296875,17.486146926879883,164700.0
+2012-11-26,17.486146926879883,17.829011917114258,17.040420532226562,17.829011917114258,86374.0
+2012-11-27,17.40043067932129,17.65757942199707,17.040420532226562,17.143280029296875,71465.0
+2012-11-28,17.22899627685547,17.40043067932129,17.143280029296875,17.143280029296875,138164.0
+2012-11-29,,,,,
+2012-12-02,17.143280029296875,17.143280029296875,17.143280029296875,17.143280029296875,0.0
+2012-12-03,18.429025650024414,19.886205673217773,18.171876907348633,19.286190032958984,260845.0
+2012-12-04,19.286190032958984,19.286190032958984,18.857608795166016,19.114757537841797,86398.0
+2012-12-05,18.94332504272461,19.80048942565918,18.94332504272461,19.80048942565918,171005.0
+2012-12-06,19.80048942565918,19.80048942565918,19.80048942565918,19.80048942565918,0.0
+2012-12-09,19.80048942565918,19.80048942565918,19.80048942565918,19.80048942565918,0.0
+2012-12-10,19.286190032958984,19.286190032958984,18.94332504272461,18.94332504272461,47140.0
+2012-12-11,19.029041290283203,19.714771270751953,18.94332504272461,19.20047378540039,114905.0
+2012-12-12,19.5433406829834,19.886205673217773,19.286190032958984,19.886205673217773,53956.0
+2012-12-13,19.886205673217773,19.886205673217773,19.886205673217773,19.886205673217773,0.0
+2012-12-16,19.886205673217773,19.886205673217773,19.886205673217773,19.886205673217773,0.0
+2012-12-17,18.857608795166016,19.029041290283203,18.686176300048828,19.029041290283203,117868.0
+2012-12-18,19.114757537841797,19.114757537841797,18.771892547607422,18.771892547607422,77044.0
+2012-12-19,18.857608795166016,18.857608795166016,18.6004581451416,18.857608795166016,63654.0
+2012-12-20,18.857608795166016,18.857608795166016,18.857608795166016,18.857608795166016,0.0
+2012-12-23,18.857608795166016,18.857608795166016,18.857608795166016,18.857608795166016,0.0
+2012-12-24,18.34330940246582,18.429025650024414,18.257593154907227,18.34330940246582,63269.0
+2012-12-25,18.429025650024414,18.6004581451416,18.34330940246582,18.51474380493164,32948.0
+2012-12-26,18.6004581451416,18.6004581451416,18.34330940246582,18.6004581451416,45924.0
+2012-12-27,18.6004581451416,18.6004581451416,18.6004581451416,18.6004581451416,0.0
+2012-12-30,18.6004581451416,18.6004581451416,18.6004581451416,18.6004581451416,0.0
+2012-12-31,18.857608795166016,18.857608795166016,17.143280029296875,18.171876907348633,134414.0
+2013-01-01,18.429025650024414,18.686176300048828,18.429025650024414,18.686176300048828,60542.0
+2013-01-02,18.6004581451416,18.686176300048828,18.51474380493164,18.686176300048828,75084.0
+2013-01-03,18.686176300048828,18.686176300048828,18.686176300048828,18.686176300048828,0.0
+2013-01-06,18.686176300048828,18.686176300048828,18.686176300048828,18.686176300048828,0.0
+2013-01-07,18.429025650024414,18.429025650024414,18.171876907348633,18.34330940246582,113388.0
+2013-01-08,18.34330940246582,18.34330940246582,18.171876907348633,18.257593154907227,206299.0
+2013-01-09,18.257593154907227,18.429025650024414,18.171876907348633,18.34330940246582,116150.0
+2013-01-10,18.34330940246582,18.34330940246582,18.34330940246582,18.34330940246582,0.0
+2013-01-13,18.34330940246582,18.34330940246582,18.34330940246582,18.34330940246582,0.0
+2013-01-14,18.686176300048828,18.686176300048828,18.51474380493164,18.51474380493164,153879.0
+2013-01-15,18.6004581451416,18.6004581451416,18.257593154907227,18.34330940246582,100826.0
+2013-01-16,18.34330940246582,18.6004581451416,18.34330940246582,18.51474380493164,110334.0
+2013-01-17,18.51474380493164,18.51474380493164,18.51474380493164,18.51474380493164,0.0
+2013-01-20,18.51474380493164,18.51474380493164,18.51474380493164,18.51474380493164,0.0
+2013-01-21,19.286190032958984,19.286190032958984,18.686176300048828,18.857608795166016,631270.0
+2013-01-22,18.771892547607422,18.857608795166016,18.6004581451416,18.771892547607422,331237.0
+2013-01-23,18.771892547607422,19.714771270751953,18.6004581451416,19.714771270751953,832956.0
+2013-01-24,19.714771270751953,19.714771270751953,19.714771270751953,19.714771270751953,0.0
+2013-01-27,19.714771270751953,19.714771270751953,19.714771270751953,19.714771270751953,0.0
+2013-01-28,19.629056930541992,19.886205673217773,19.286190032958984,19.457622528076172,425989.0
+2013-01-29,19.286190032958984,19.5433406829834,19.20047378540039,19.371906280517578,343910.0
+2013-01-30,19.371906280517578,20.05763816833496,19.371906280517578,19.629056930541992,384602.0
+2013-01-31,19.629056930541992,19.629056930541992,19.629056930541992,19.629056930541992,0.0
+2013-02-03,19.629056930541992,19.629056930541992,19.629056930541992,19.629056930541992,0.0
+2013-02-04,19.5433406829834,19.80048942565918,19.371906280517578,19.457622528076172,268455.0
+2013-02-05,19.457622528076172,19.80048942565918,19.20047378540039,19.371906280517578,570334.0
+2013-02-06,19.629056930541992,19.80048942565918,19.286190032958984,19.457622528076172,183100.0
+2013-02-07,19.457622528076172,19.457622528076172,19.457622528076172,19.457622528076172,0.0
+2013-02-10,19.457622528076172,19.457622528076172,19.457622528076172,19.457622528076172,0.0
+2013-02-11,19.886205673217773,20.74336814880371,19.80048942565918,20.05763816833496,1124137.0
+2013-02-12,19.971921920776367,19.971921920776367,19.457622528076172,19.5433406829834,640802.0
+2013-02-13,19.629056930541992,19.629056930541992,19.5433406829834,19.629056930541992,180805.0
+2013-02-14,19.629056930541992,19.629056930541992,19.629056930541992,19.629056930541992,0.0
+2013-02-17,19.629056930541992,19.629056930541992,19.629056930541992,19.629056930541992,0.0
+2013-02-18,19.886205673217773,20.400503158569336,19.714771270751953,19.971921920776367,700274.0
+2013-02-19,20.143354415893555,20.143354415893555,19.629056930541992,19.971921920776367,256575.0
+2013-02-20,19.971921920776367,19.971921920776367,19.629056930541992,19.714771270751953,173627.0
+2013-02-21,19.714771270751953,19.714771270751953,19.714771270751953,19.714771270751953,0.0
+2013-02-24,19.714771270751953,19.714771270751953,19.714771270751953,19.714771270751953,0.0
+2013-02-25,19.80048942565918,19.80048942565918,19.629056930541992,19.714771270751953,154489.0
+2013-02-26,19.629056930541992,19.714771270751953,19.5433406829834,19.629056930541992,192288.0
+2013-02-27,19.80048942565918,19.971921920776367,19.80048942565918,19.80048942565918,250392.0
+2013-02-28,19.80048942565918,19.80048942565918,19.80048942565918,19.80048942565918,0.0
+2013-03-03,19.80048942565918,19.80048942565918,19.80048942565918,19.80048942565918,0.0
+2013-03-04,19.629056930541992,19.629056930541992,19.457622528076172,19.629056930541992,170022.0
+2013-03-05,19.629056930541992,19.714771270751953,19.5433406829834,19.629056930541992,468031.0
+2013-03-06,19.714771270751953,19.714771270751953,19.629056930541992,19.629056930541992,49926.0
+2013-03-07,19.629056930541992,19.629056930541992,19.629056930541992,19.629056930541992,0.0
+2013-03-10,19.629056930541992,19.629056930541992,19.629056930541992,19.629056930541992,0.0
+2013-03-11,19.714771270751953,19.886205673217773,19.629056930541992,19.886205673217773,115949.0
+2013-03-12,19.714771270751953,19.80048942565918,19.5433406829834,19.714771270751953,151805.0
+2013-03-13,19.5433406829834,19.80048942565918,19.5433406829834,19.80048942565918,194892.0
+2013-03-14,19.80048942565918,19.80048942565918,19.80048942565918,19.80048942565918,0.0
+2013-03-17,19.714771270751953,19.80048942565918,19.714771270751953,19.80048942565918,138689.0
+2013-03-18,19.714771270751953,19.714771270751953,19.629056930541992,19.629056930541992,132772.0
+2013-03-19,19.714771270751953,19.714771270751953,19.629056930541992,19.629056930541992,63190.0
+2013-03-20,19.714771270751953,19.886205673217773,19.629056930541992,19.886205673217773,130313.0
+2013-03-21,,,,,
+2013-03-24,20.05763816833496,20.314786911010742,19.971921920776367,20.314786911010742,272083.0
+2013-03-25,20.400503158569336,20.74336814880371,20.314786911010742,20.74336814880371,616326.0
+2013-03-26,20.74336814880371,20.829086303710938,20.571935653686523,20.65765380859375,406290.0
+2013-03-27,20.65765380859375,21.857683181762695,20.571935653686523,21.7719669342041,1461394.0
+2013-03-28,,,,,
+2013-03-31,21.7719669342041,21.94339942932129,21.60053253173828,21.857683181762695,210642.0
+2013-04-01,21.7719669342041,22.371980667114258,21.686250686645508,22.029115676879883,192988.0
+2013-04-02,22.029115676879883,22.286264419555664,22.029115676879883,22.286264419555664,92281.0
+2013-04-03,22.286264419555664,22.286264419555664,21.857683181762695,21.94339942932129,191585.0
+2013-04-04,,,,,
+2013-04-07,21.08623504638672,21.3433837890625,20.91480255126953,21.171951293945312,173146.0
+2013-04-08,21.257667541503906,21.94339942932129,21.257667541503906,21.857683181762695,317436.0
+2013-04-09,21.94339942932129,22.80056381225586,21.94339942932129,22.62912940979004,504952.0
+2013-04-10,22.45769691467285,23.48629379272461,22.45769691467285,22.714847564697266,970275.0
+2013-04-11,,,,,
+2013-04-14,22.80056381225586,22.971996307373047,22.62912940979004,22.80056381225586,218604.0
+2013-04-15,22.62912940979004,23.143428802490234,22.62912940979004,23.143428802490234,430136.0
+2013-04-16,22.62912940979004,22.971996307373047,22.371980667114258,22.543413162231445,293289.0
+2013-04-17,22.62912940979004,22.971996307373047,22.543413162231445,22.88627815246582,459993.0
+2013-04-18,,,,,
+2013-04-21,22.286264419555664,22.92913818359375,22.286264419555664,22.393409729003906,204863.0
+2013-04-22,22.50055694580078,22.50055694580078,22.07197380065918,22.286264419555664,496341.0
+2013-04-23,22.179119110107422,22.286264419555664,21.857683181762695,21.964828491210938,307357.0
+2013-04-24,21.964828491210938,21.964828491210938,21.386241912841797,21.429101943969727,207339.0
+2013-04-25,,,,,
+2013-04-28,21.386241912841797,21.429101943969727,21.21480941772461,21.386241912841797,145122.0
+2013-04-29,21.3433837890625,21.750537872314453,21.300525665283203,21.536245346069336,184725.0
+2013-04-30,21.750537872314453,21.964828491210938,21.64339256286621,21.857683181762695,211539.0
+2013-05-01,21.964828491210938,22.714847564697266,21.964828491210938,22.286264419555664,543741.0
+2013-05-02,22.286264419555664,22.286264419555664,22.286264419555664,22.286264419555664,0.0
+2013-05-05,22.393409729003906,22.50055694580078,22.393409729003906,22.393409729003906,80169.0
+2013-05-06,22.393409729003906,24.000593185424805,22.393409729003906,22.714847564697266,1703750.0
+2013-05-07,22.821992874145508,23.679155349731445,22.714847564697266,23.143428802490234,1074447.0
+2013-05-08,23.35771942138672,23.46486473083496,23.250574111938477,23.35771942138672,131288.0
+2013-05-09,,,,,
+2013-05-12,23.78630256652832,24.000593185424805,23.572011947631836,23.572011947631836,273828.0
+2013-05-13,23.572011947631836,23.78630256652832,23.250574111938477,23.250574111938477,731799.0
+2013-05-14,23.35771942138672,23.35771942138672,22.92913818359375,22.92913818359375,239634.0
+2013-05-15,22.60770034790039,23.250574111938477,22.179119110107422,23.250574111938477,322526.0
+2013-05-16,,,,,
+2013-05-19,22.92913818359375,23.35771942138672,22.92913818359375,23.35771942138672,278413.0
+2013-05-20,23.250574111938477,23.572011947631836,23.036283493041992,23.143428802490234,359252.0
+2013-05-21,23.35771942138672,23.46486473083496,23.250574111938477,23.46486473083496,95888.0
+2013-05-22,23.35771942138672,23.46486473083496,23.35771942138672,23.46486473083496,105282.0
+2013-05-23,,,,,
+2013-05-26,24.21488380432129,24.536319732666016,23.679155349731445,23.893447875976562,857471.0
+2013-05-27,23.679155349731445,24.000593185424805,23.679155349731445,23.78630256652832,100053.0
+2013-05-28,23.78630256652832,24.64346694946289,23.679155349731445,24.32202911376953,560427.0
+2013-05-29,24.64346694946289,25.1791934967041,23.679155349731445,23.893447875976562,1162675.0
+2013-05-30,,,,,
+2013-06-02,24.107738494873047,24.21488380432129,23.35771942138672,23.35771942138672,554437.0
+2013-06-03,23.46486473083496,23.893447875976562,23.46486473083496,23.679155349731445,281824.0
+2013-06-04,23.679155349731445,23.78630256652832,23.036283493041992,23.143428802490234,533573.0
+2013-06-05,23.036283493041992,23.250574111938477,23.036283493041992,23.143428802490234,306321.0
+2013-06-06,,,,,
+2013-06-09,23.250574111938477,23.250574111938477,22.92913818359375,23.036283493041992,225632.0
+2013-06-10,23.036283493041992,24.21488380432129,22.92913818359375,24.107738494873047,2707220.0
+2013-06-11,24.21488380432129,24.64346694946289,23.572011947631836,23.893447875976562,1491943.0
+2013-06-12,24.000593185424805,24.107738494873047,23.679155349731445,23.893447875976562,335252.0
+2013-06-13,,,,,
+2013-06-16,23.78630256652832,24.536319732666016,23.78630256652832,23.893447875976562,579158.0
+2013-06-17,24.107738494873047,24.32202911376953,24.000593185424805,24.000593185424805,192670.0
+2013-06-18,24.21488380432129,24.32202911376953,23.893447875976562,24.000593185424805,183178.0
+2013-06-19,24.107738494873047,24.21488380432129,23.893447875976562,24.21488380432129,99740.0
+2013-06-20,,,,,
+2013-06-23,24.64346694946289,24.7506103515625,24.429174423217773,24.429174423217773,148265.0
+2013-06-24,24.429174423217773,24.429174423217773,24.107738494873047,24.107738494873047,113278.0
+2013-06-25,24.107738494873047,24.64346694946289,24.000593185424805,24.536319732666016,206597.0
+2013-06-26,24.536319732666016,24.7506103515625,24.429174423217773,24.429174423217773,156177.0
+2013-06-27,57.0,57.0,57.0,57.0,0.0
+2013-06-30,24.429174423217773,24.536319732666016,24.32202911376953,24.429174423217773,68859.0
+2013-07-01,24.429174423217773,25.500629425048828,24.429174423217773,25.286338806152344,515000.0
+2013-07-02,25.286338806152344,25.822065353393555,25.07204818725586,25.500629425048828,244123.0
+2013-07-03,25.286338806152344,26.036357879638672,25.286338806152344,25.500629425048828,416860.0
+2013-07-04,25.500629425048828,25.500629425048828,25.500629425048828,25.500629425048828,0.0
+2013-07-07,26.572084426879883,27.21495819091797,26.3577938079834,27.000667572021484,206742.0
+2013-07-08,26.786376953125,27.000667572021484,26.572084426879883,26.572084426879883,177744.0
+2013-07-09,26.786376953125,27.000667572021484,26.572084426879883,26.679229736328125,89457.0
+2013-07-10,26.786376953125,27.000667572021484,26.572084426879883,26.786376953125,109913.0
+2013-07-11,,,,,
+2013-07-14,26.3577938079834,27.000667572021484,25.92921257019043,27.000667572021484,225221.0
+2013-07-15,27.000667572021484,27.000667572021484,26.679229736328125,26.89352035522461,123542.0
+2013-07-16,26.786376953125,27.21495819091797,26.679229736328125,26.679229736328125,106019.0
+2013-07-17,26.679229736328125,26.786376953125,26.46493911743164,26.572084426879883,94835.0
+2013-07-18,,,,,
+2013-07-21,27.643539428710938,27.857830047607422,27.429248809814453,27.857830047607422,471676.0
+2013-07-22,27.857830047607422,29.143577575683594,27.857830047607422,28.714994430541992,733206.0
+2013-07-23,28.714994430541992,29.46501350402832,28.714994430541992,28.929285049438477,1276880.0
+2013-07-24,28.60784912109375,28.929285049438477,27.857830047607422,28.286413192749023,436035.0
+2013-07-25,28.286413192749023,28.286413192749023,28.286413192749023,28.286413192749023,0.0
+2013-07-28,27.429248809814453,28.393558502197266,27.32210350036621,27.643539428710938,611556.0
+2013-07-29,27.643539428710938,28.393558502197266,27.536394119262695,28.286413192749023,282907.0
+2013-07-30,28.286413192749023,29.89359474182129,28.17926788330078,29.89359474182129,1484595.0
+2013-07-31,30.107885360717773,30.965049743652344,29.46501350402832,29.89359474182129,1144280.0
+2013-08-01,29.89359474182129,30.8579044342041,29.46501350402832,30.00074005126953,615483.0
+2013-08-04,29.89359474182129,30.536468505859375,29.89359474182129,30.107885360717773,285730.0
+2013-08-05,30.21503257751465,30.32217788696289,30.00074005126953,30.107885360717773,238929.0
+2013-08-11,30.107885360717773,30.107885360717773,30.107885360717773,30.107885360717773,0.0
+2013-08-13,30.21503257751465,30.8579044342041,29.679304122924805,29.786449432373047,280490.0
+2013-08-14,29.679304122924805,29.89359474182129,29.143577575683594,29.357868194580078,224967.0
+2013-08-15,29.250722885131836,29.679304122924805,29.250722885131836,29.357868194580078,178537.0
+2013-08-18,,,,,
+2013-08-19,29.143577575683594,30.00074005126953,29.143577575683594,30.00074005126953,225543.0
+2013-08-20,30.21503257751465,30.21503257751465,29.143577575683594,29.46501350402832,136251.0
+2013-08-21,29.46501350402832,29.786449432373047,29.46501350402832,29.46501350402832,57083.0
+2013-08-22,29.572158813476562,29.679304122924805,29.357868194580078,29.572158813476562,76428.0
+2013-08-25,29.572158813476562,30.21503257751465,29.572158813476562,29.786449432373047,184793.0
+2013-08-26,29.786449432373047,30.00074005126953,29.46501350402832,29.572158813476562,511876.0
+2013-08-27,29.143577575683594,29.143577575683594,26.679229736328125,26.89352035522461,703456.0
+2013-08-28,26.786376953125,27.32210350036621,26.679229736328125,27.107812881469727,724762.0
+2013-08-29,27.429248809814453,27.429248809814453,26.89352035522461,27.000667572021484,340674.0
+2013-09-01,27.429248809814453,27.857830047607422,27.21495819091797,27.643539428710938,148023.0
+2013-09-02,27.75068473815918,28.500703811645508,27.75068473815918,28.393558502197266,384873.0
+2013-09-03,28.393558502197266,28.714994430541992,27.429248809814453,28.60784912109375,402704.0
+2013-09-04,28.500703811645508,28.500703811645508,27.32210350036621,27.429248809814453,405432.0
+2013-09-05,27.21495819091797,27.857830047607422,26.572084426879883,26.786376953125,283481.0
+2013-09-08,27.32210350036621,27.429248809814453,26.572084426879883,26.572084426879883,98202.0
+2013-09-09,26.143503189086914,26.679229736328125,25.714921951293945,26.679229736328125,320594.0
+2013-09-10,27.429248809814453,29.250722885131836,27.429248809814453,29.143577575683594,795364.0
+2013-09-11,29.572158813476562,29.89359474182129,28.60784912109375,28.822139739990234,304648.0
+2013-09-12,28.714994430541992,29.03643035888672,28.60784912109375,28.929285049438477,186678.0
+2013-09-15,29.250722885131836,29.46501350402832,28.929285049438477,29.357868194580078,319084.0
+2013-09-16,29.357868194580078,30.21503257751465,29.143577575683594,29.786449432373047,425976.0
+2013-09-17,29.679304122924805,30.00074005126953,29.46501350402832,29.46501350402832,583178.0
+2013-09-18,29.357868194580078,29.357868194580078,28.500703811645508,28.60784912109375,370764.0
+2013-09-19,29.03643035888672,29.03643035888672,28.60784912109375,28.929285049438477,764691.0
+2013-09-24,28.822139739990234,29.143577575683594,28.714994430541992,28.714994430541992,388551.0
+2013-09-25,28.714994430541992,28.714994430541992,28.714994430541992,28.714994430541992,0.0
+2013-09-26,28.714994430541992,29.786449432373047,28.60784912109375,29.679304122924805,778754.0
+2013-09-29,29.786449432373047,29.786449432373047,29.357868194580078,29.357868194580078,256886.0
+2013-09-30,29.679304122924805,32.14365005493164,29.572158813476562,30.965049743652344,1246736.0
+2013-10-01,30.8579044342041,30.965049743652344,30.32217788696289,30.32217788696289,909293.0
+2013-10-02,30.32217788696289,30.8579044342041,30.107885360717773,30.21503257751465,547878.0
+2013-10-03,30.429323196411133,30.8579044342041,30.21503257751465,30.32217788696289,331084.0
+2013-10-06,30.429323196411133,30.75075912475586,29.357868194580078,30.21503257751465,376366.0
+2013-10-07,30.00074005126953,30.32217788696289,29.786449432373047,30.21503257751465,166411.0
+2013-10-08,30.21503257751465,30.21503257751465,29.786449432373047,29.786449432373047,99955.0
+2013-10-09,29.786449432373047,30.00074005126953,29.357868194580078,29.572158813476562,126087.0
+2013-10-10,29.572158813476562,29.572158813476562,29.357868194580078,29.357868194580078,177265.0
+2013-10-13,29.357868194580078,29.357868194580078,29.357868194580078,29.357868194580078,0.0
+2013-10-20,29.786449432373047,30.107885360717773,29.572158813476562,30.107885360717773,144961.0
+2013-10-21,30.00074005126953,30.00074005126953,29.786449432373047,30.00074005126953,120707.0
+2013-10-22,30.00074005126953,30.00074005126953,29.786449432373047,29.786449432373047,61019.0
+2013-10-23,29.786449432373047,30.00074005126953,29.786449432373047,29.786449432373047,170053.0
+2013-10-24,29.89359474182129,29.89359474182129,29.786449432373047,29.786449432373047,58691.0
+2013-10-27,29.786449432373047,30.00074005126953,29.679304122924805,30.00074005126953,146415.0
+2013-10-28,29.89359474182129,30.00074005126953,29.679304122924805,29.679304122924805,109113.0
+2013-10-29,30.00074005126953,30.75075912475586,29.786449432373047,29.786449432373047,762474.0
+2013-10-30,29.679304122924805,29.786449432373047,29.46501350402832,29.46501350402832,143858.0
+2013-10-31,29.572158813476562,29.786449432373047,29.357868194580078,29.572158813476562,309275.0
+2013-11-03,29.572158813476562,29.679304122924805,29.357868194580078,29.357868194580078,231164.0
+2013-11-04,29.572158813476562,29.572158813476562,29.357868194580078,29.46501350402832,43072.0
+2013-11-05,29.46501350402832,31.072195053100586,29.357868194580078,30.75075912475586,1723110.0
+2013-11-06,30.8579044342041,30.8579044342041,30.429323196411133,30.536468505859375,419079.0
+2013-11-07,30.643613815307617,30.8579044342041,30.429323196411133,30.536468505859375,187812.0
+2013-11-10,30.429323196411133,30.965049743652344,30.429323196411133,30.429323196411133,290604.0
+2013-11-11,30.429323196411133,30.75075912475586,30.21503257751465,30.429323196411133,67767.0
+2013-11-12,30.429323196411133,31.17934226989746,30.429323196411133,30.75075912475586,467894.0
+2013-11-13,30.75075912475586,31.822214126586914,30.75075912475586,31.286487579345703,753692.0
+2013-11-14,31.286487579345703,31.286487579345703,30.75075912475586,30.8579044342041,95078.0
+2013-11-17,31.17934226989746,31.17934226989746,30.643613815307617,30.8579044342041,66948.0
+2013-11-18,30.75075912475586,31.500778198242188,30.75075912475586,30.965049743652344,231129.0
+2013-11-19,31.072195053100586,31.17934226989746,30.643613815307617,30.8579044342041,178656.0
+2013-11-20,30.8579044342041,31.072195053100586,30.536468505859375,30.75075912475586,94922.0
+2013-11-21,30.75075912475586,30.75075912475586,30.32217788696289,30.32217788696289,158683.0
+2013-11-24,30.536468505859375,30.8579044342041,30.429323196411133,30.75075912475586,139261.0
+2013-11-25,30.75075912475586,30.75075912475586,30.107885360717773,30.429323196411133,152582.0
+2013-11-26,30.429323196411133,30.429323196411133,29.250722885131836,29.357868194580078,198629.0
+2013-11-27,29.46501350402832,29.786449432373047,28.929285049438477,29.143577575683594,186125.0
+2013-11-28,29.250722885131836,31.286487579345703,29.250722885131836,30.32217788696289,1383305.0
+2013-12-01,30.75075912475586,30.8579044342041,29.572158813476562,30.107885360717773,185910.0
+2013-12-02,30.00074005126953,31.072195053100586,29.679304122924805,30.965049743652344,616026.0
+2013-12-03,30.965049743652344,31.072195053100586,30.429323196411133,30.429323196411133,145248.0
+2013-12-04,30.00074005126953,31.17934226989746,30.00074005126953,30.8579044342041,192520.0
+2013-12-05,30.8579044342041,31.286487579345703,30.643613815307617,31.17934226989746,273954.0
+2013-12-08,31.072195053100586,31.17934226989746,30.8579044342041,30.8579044342041,74291.0
+2013-12-09,30.8579044342041,31.072195053100586,30.107885360717773,31.072195053100586,184583.0
+2013-12-10,31.072195053100586,31.60792350769043,30.643613815307617,31.072195053100586,394932.0
+2013-12-11,30.965049743652344,31.286487579345703,30.643613815307617,30.643613815307617,255472.0
+2013-12-12,30.8579044342041,30.965049743652344,30.32217788696289,30.75075912475586,316676.0
+2013-12-15,30.8579044342041,30.8579044342041,30.32217788696289,30.536468505859375,203776.0
+2013-12-16,30.32217788696289,30.643613815307617,30.21503257751465,30.643613815307617,103441.0
+2013-12-17,30.536468505859375,30.536468505859375,30.32217788696289,30.429323196411133,68042.0
+2013-12-18,30.32217788696289,30.965049743652344,30.32217788696289,30.75075912475586,288857.0
+2013-12-19,30.75075912475586,30.75075912475586,30.429323196411133,30.536468505859375,137901.0
+2013-12-22,30.536468505859375,31.072195053100586,30.536468505859375,30.643613815307617,336276.0
+2013-12-23,30.8579044342041,31.17934226989746,30.8579044342041,31.17934226989746,267486.0
+2013-12-24,31.072195053100586,31.17934226989746,30.75075912475586,30.75075912475586,130136.0
+2013-12-25,30.8579044342041,31.072195053100586,30.536468505859375,30.8579044342041,60226.0
+2013-12-26,30.965049743652344,31.286487579345703,30.75075912475586,30.8579044342041,587166.0
+2013-12-29,30.8579044342041,30.965049743652344,30.75075912475586,30.75075912475586,161980.0
+2013-12-30,30.75075912475586,30.8579044342041,30.643613815307617,30.75075912475586,80096.0
+2013-12-31,30.643613815307617,30.965049743652344,30.643613815307617,30.75075912475586,79842.0
+2014-01-01,30.75075912475586,30.8579044342041,30.643613815307617,30.75075912475586,141118.0
+2014-01-02,30.643613815307617,30.8579044342041,30.643613815307617,30.643613815307617,160475.0
+2014-01-05,30.643613815307617,31.929359436035156,30.643613815307617,31.822214126586914,631055.0
+2014-01-06,31.715068817138672,32.250797271728516,31.500778198242188,31.929359436035156,572613.0
+2014-01-07,32.03650665283203,33.85797882080078,32.03650665283203,33.53654479980469,1062237.0
+2014-01-08,33.42939758300781,34.28656005859375,33.10795974731445,34.17941665649414,436334.0
+2014-01-09,34.072269439697266,36.00088882446289,33.85797882080078,35.35801696777344,806286.0
+2014-01-12,35.57230758666992,36.215179443359375,35.35801696777344,35.57230758666992,453451.0
+2014-01-13,35.14372634887695,39.10810852050781,34.71514129638672,39.10810852050781,777267.0
+2014-01-14,39.10810852050781,39.10810852050781,39.10810852050781,39.10810852050781,0.0
+2014-01-15,37.822364807128906,41.14387130737305,36.536617279052734,38.46523666381836,1659495.0
+2014-01-16,38.358089447021484,39.643836975097656,37.50092697143555,37.50092697143555,823606.0
+2014-01-19,37.50092697143555,39.00096130371094,36.9651985168457,38.46523666381836,551355.0
+2014-01-20,39.643836975097656,39.750980377197266,37.608070373535156,37.822364807128906,916699.0
+2014-01-21,37.71521759033203,37.71521759033203,35.786598205566406,36.42947006225586,1164052.0
+2014-01-22,36.215179443359375,37.50092697143555,36.00088882446289,36.643760681152344,522490.0
+2014-01-23,36.42947006225586,37.71521759033203,36.42947006225586,37.39377975463867,476737.0
+2014-01-26,36.42947006225586,37.39377975463867,35.786598205566406,36.32232666015625,401447.0
+2014-01-27,36.9651985168457,37.07234573364258,35.57230758666992,35.57230758666992,652950.0
+2014-01-28,35.786598205566406,36.00088882446289,35.35801696777344,35.57230758666992,612991.0
+2014-01-29,35.89374542236328,37.28663635253906,35.89374542236328,37.28663635253906,639296.0
+2014-01-30,36.85805130004883,37.71521759033203,36.643760681152344,37.17948913574219,410068.0
+2014-02-02,37.39377975463867,38.250946044921875,37.07234573364258,37.50092697143555,600958.0
+2014-02-03,37.608070373535156,37.71521759033203,37.28663635253906,37.39377975463867,293332.0
+2014-02-04,36.85805130004883,37.17948913574219,36.536617279052734,36.85805130004883,497634.0
+2014-02-05,36.85805130004883,37.50092697143555,36.75090789794922,36.75090789794922,172200.0
+2014-02-06,36.85805130004883,38.78667068481445,36.75090789794922,38.679527282714844,781057.0
+2014-02-09,39.00096130371094,40.60814666748047,38.89381790161133,40.28670883178711,908192.0
+2014-02-10,40.500999450683594,41.57245635986328,39.10810852050781,39.53668975830078,931121.0
+2014-02-11,39.643836975097656,40.1795654296875,39.10810852050781,39.643836975097656,382531.0
+2014-02-12,39.85812759399414,40.28670883178711,39.750980377197266,39.85812759399414,374994.0
+2014-02-13,39.965274810791016,39.965274810791016,39.42954635620117,39.42954635620117,166159.0
+2014-02-16,39.53668975830078,39.965274810791016,39.42954635620117,39.643836975097656,174211.0
+2014-02-17,39.643836975097656,39.643836975097656,39.00096130371094,39.00096130371094,185159.0
+2014-02-18,39.00096130371094,39.21525573730469,38.89381790161133,39.00096130371094,85325.0
+2014-02-19,39.00096130371094,39.3223991394043,38.78667068481445,38.78667068481445,79539.0
+2014-02-20,39.21525573730469,39.42954635620117,39.00096130371094,39.10810852050781,127329.0
+2014-02-23,39.10810852050781,40.072418212890625,38.89381790161133,39.750980377197266,451995.0
+2014-02-24,39.85812759399414,40.500999450683594,39.750980377197266,40.072418212890625,431786.0
+2014-02-25,40.1795654296875,40.60814666748047,39.53668975830078,39.85812759399414,491749.0
+2014-02-26,39.750980377197266,40.28670883178711,39.42954635620117,39.42954635620117,209005.0
+2014-02-27,39.3223991394043,39.85812759399414,39.3223991394043,39.3223991394043,134191.0
+2014-03-02,39.3223991394043,39.3223991394043,37.71521759033203,37.929508209228516,564890.0
+2014-03-03,37.929508209228516,37.929508209228516,36.75090789794922,37.07234573364258,886143.0
+2014-03-04,37.50092697143555,38.250946044921875,37.50092697143555,37.822364807128906,391120.0
+2014-03-05,37.929508209228516,39.643836975097656,37.71521759033203,38.03665542602539,919543.0
+2014-03-06,38.250946044921875,38.89381790161133,38.250946044921875,38.57238006591797,295245.0
+2014-03-09,38.57238006591797,39.21525573730469,38.57238006591797,38.679527282714844,168905.0
+2014-03-10,38.57238006591797,38.57238006591797,38.03665542602539,38.143798828125,400040.0
+2014-03-11,38.03665542602539,38.358089447021484,37.71521759033203,37.929508209228516,409650.0
+2014-03-12,37.822364807128906,38.143798828125,37.28663635253906,37.822364807128906,276983.0
+2014-03-13,37.822364807128906,37.822364807128906,37.822364807128906,37.822364807128906,0.0
+2014-03-16,37.71521759033203,38.250946044921875,37.608070373535156,38.03665542602539,216672.0
+2014-03-17,38.143798828125,39.00096130371094,38.03665542602539,38.358089447021484,767132.0
+2014-03-18,38.57238006591797,38.57238006591797,37.929508209228516,38.03665542602539,167771.0
+2014-03-19,38.143798828125,38.358089447021484,37.71521759033203,37.929508209228516,251613.0
+2014-03-20,38.143798828125,38.78667068481445,38.143798828125,38.57238006591797,434201.0
+2014-03-23,38.57238006591797,40.072418212890625,38.57238006591797,39.85812759399414,743204.0
+2014-03-24,39.85812759399414,40.92958068847656,39.85812759399414,40.60814666748047,381672.0
+2014-03-25,40.500999450683594,42.32247543334961,40.393856048583984,42.215328216552734,1133607.0
+2014-03-26,41.57245635986328,42.6439094543457,41.14387130737305,41.893890380859375,489012.0
+2014-03-27,41.786746978759766,42.215328216552734,41.25101852416992,41.786746978759766,231148.0
+2014-03-30,41.786746978759766,43.28678512573242,41.786746978759766,42.536766052246094,916160.0
+2014-03-31,42.85820388793945,44.358238220214844,42.85820388793945,43.71536636352539,899011.0
+2014-04-01,43.71536636352539,44.251094818115234,43.28678512573242,44.14394760131836,440625.0
+2014-04-02,44.14394760131836,45.21540451049805,44.14394760131836,45.00111389160156,378109.0
+2014-04-03,44.46538543701172,48.00118637084961,44.46538543701172,46.072566986083984,813440.0
+2014-04-06,46.82258605957031,46.82258605957031,44.6796760559082,45.00111389160156,496411.0
+2014-04-07,45.00111389160156,45.322547912597656,44.57252883911133,45.10825729370117,353285.0
+2014-04-08,44.78681945800781,46.28685760498047,44.14394760131836,45.8582763671875,444183.0
+2014-04-09,45.8582763671875,46.82258605957031,44.78681945800781,45.00111389160156,481644.0
+2014-04-10,44.89396667480469,45.42969512939453,43.822509765625,44.89396667480469,186337.0
+2014-04-13,44.78681945800781,45.10825729370117,44.036800384521484,44.89396667480469,122277.0
+2014-04-14,44.358238220214844,44.78681945800781,44.14394760131836,44.57252883911133,68208.0
+2014-04-15,45.00111389160156,46.28685760498047,44.57252883911133,45.8582763671875,345338.0
+2014-04-16,45.96541976928711,46.28685760498047,45.751129150390625,46.072566986083984,117671.0
+2014-04-17,46.28685760498047,46.394004821777344,44.57252883911133,44.78681945800781,469665.0
+2014-04-20,44.9999885559082,45.285701751708984,42.285701751708984,45.142845153808594,358872.0
+2014-04-21,45.142845153808594,47.285701751708984,44.285701751708984,46.85712814331055,429385.0
+2014-04-22,47.285701751708984,49.571414947509766,47.285701751708984,48.99998474121094,600713.0
+2014-04-23,49.428558349609375,49.428558349609375,47.85712814331055,48.14284133911133,329026.0
+2014-04-24,47.714271545410156,47.714271545410156,44.714271545410156,45.142845153808594,1559617.0
+2014-04-27,44.571414947509766,44.714271545410156,43.714271545410156,43.9999885559082,509572.0
+2014-04-28,44.285701751708984,45.285701751708984,43.9999885559082,44.428558349609375,386002.0
+2014-04-29,44.571414947509766,45.285701751708984,43.9999885559082,44.142845153808594,305287.0
+2014-04-30,44.428558349609375,44.85712814331055,43.714271545410156,44.428558349609375,264885.0
+2014-05-01,44.714271545410156,44.714271545410156,43.9999885559082,43.9999885559082,346314.0
+2014-05-04,44.142845153808594,44.428558349609375,43.714271545410156,43.85712814331055,327694.0
+2014-05-05,43.9999885559082,43.9999885559082,42.714271545410156,42.85712814331055,474986.0
+2014-05-06,43.142845153808594,43.428558349609375,42.714271545410156,42.9999885559082,347814.0
+2014-05-07,42.85712814331055,43.142845153808594,42.571414947509766,42.85712814331055,463879.0
+2014-05-08,42.714271545410156,43.142845153808594,42.714271545410156,42.85712814331055,424704.0
+2014-05-11,42.714271545410156,43.142845153808594,42.571414947509766,42.714271545410156,378117.0
+2014-05-12,42.714271545410156,42.714271545410156,42.142845153808594,42.428558349609375,706226.0
+2014-05-13,42.571414947509766,42.714271545410156,42.428558349609375,42.571414947509766,424455.0
+2014-05-14,42.714271545410156,42.9999885559082,41.9999885559082,42.571414947509766,2292339.0
+2014-05-15,42.714271545410156,42.85712814331055,42.428558349609375,42.714271545410156,385295.0
+2014-05-18,42.9999885559082,43.428558349609375,42.85712814331055,43.142845153808594,1037942.0
+2014-05-19,43.285701751708984,43.428558349609375,41.714271545410156,42.714271545410156,644491.0
+2014-05-20,42.85712814331055,42.9999885559082,42.285701751708984,42.9999885559082,371008.0
+2014-05-21,42.9999885559082,43.142845153808594,42.85712814331055,42.9999885559082,341526.0
+2014-05-22,43.142845153808594,43.142845153808594,42.571414947509766,42.571414947509766,219712.0
+2014-05-25,42.142845153808594,42.285701751708984,41.714271545410156,42.285701751708984,226576.0
+2014-05-26,42.285701751708984,42.85712814331055,41.9999885559082,42.571414947509766,148681.0
+2014-05-27,42.714271545410156,42.714271545410156,42.142845153808594,42.142845153808594,239519.0
+2014-05-28,42.285701751708984,42.285701751708984,41.714271545410156,41.85712814331055,277483.0
+2014-05-29,41.85712814331055,41.9999885559082,41.285701751708984,41.714271545410156,433650.0
+2014-06-01,41.714271545410156,41.714271545410156,41.285701751708984,41.285701751708984,163728.0
+2014-06-02,41.285701751708984,41.285701751708984,40.285701751708984,40.428558349609375,341540.0
+2014-06-03,40.428558349609375,41.285701751708984,40.428558349609375,40.71427536010742,539780.0
+2014-06-04,40.9999885559082,43.285701751708984,40.9999885559082,42.9999885559082,1307301.0
+2014-06-05,43.285701751708984,43.571414947509766,42.714271545410156,42.9999885559082,951967.0
+2014-06-08,42.9999885559082,43.142845153808594,40.428558349609375,41.9999885559082,675451.0
+2014-06-09,41.714271545410156,42.285701751708984,41.714271545410156,41.85712814331055,206463.0
+2014-06-10,41.9999885559082,43.142845153808594,41.85712814331055,41.9999885559082,433602.0
+2014-06-11,41.9999885559082,42.428558349609375,41.85712814331055,41.9999885559082,158784.0
+2014-06-12,42.142845153808594,42.285701751708984,41.428558349609375,41.428558349609375,320874.0
+2014-06-15,40.9999885559082,41.714271545410156,40.71427536010742,41.714271545410156,405942.0
+2014-06-16,41.714271545410156,43.285701751708984,41.285701751708984,41.428558349609375,1147951.0
+2014-06-17,41.428558349609375,42.142845153808594,40.9999885559082,41.571414947509766,304157.0
+2014-06-18,41.714271545410156,41.9999885559082,41.285701751708984,41.714271545410156,185603.0
+2014-06-19,41.714271545410156,42.285701751708984,41.428558349609375,42.285701751708984,249161.0
+2014-06-22,42.285701751708984,42.428558349609375,41.285701751708984,41.714271545410156,185382.0
+2014-06-23,41.714271545410156,41.85712814331055,41.142845153808594,41.85712814331055,160494.0
+2014-06-24,41.571414947509766,41.85712814331055,40.9999885559082,41.714271545410156,227991.0
+2014-06-25,41.714271545410156,42.142845153808594,41.142845153808594,41.285701751708984,286049.0
+2014-06-26,41.285701751708984,41.285701751708984,40.571414947509766,41.142845153808594,295715.0
+2014-06-29,40.9999885559082,42.142845153808594,40.285701751708984,41.571414947509766,1212605.0
+2014-06-30,41.428558349609375,41.714271545410156,40.85713195800781,41.285701751708984,541332.0
+2014-07-01,40.9999885559082,41.428558349609375,40.9999885559082,41.285701751708984,306531.0
+2014-07-02,41.428558349609375,41.714271545410156,41.142845153808594,41.142845153808594,356307.0
+2014-07-03,41.142845153808594,41.285701751708984,40.571414947509766,40.9999885559082,403488.0
+2014-07-06,40.9999885559082,41.285701751708984,40.71427536010742,40.85713195800781,75603.0
+2014-07-07,40.85713195800781,41.428558349609375,40.71427536010742,41.142845153808594,154215.0
+2014-07-08,41.142845153808594,41.571414947509766,41.142845153808594,41.285701751708984,159426.0
+2014-07-09,41.428558349609375,41.428558349609375,41.142845153808594,41.142845153808594,65245.0
+2014-07-10,41.142845153808594,41.428558349609375,40.85713195800781,41.142845153808594,166659.0
+2014-07-13,41.285701751708984,41.714271545410156,41.285701751708984,41.571414947509766,143879.0
+2014-07-14,41.714271545410156,41.9999885559082,41.428558349609375,41.571414947509766,111478.0
+2014-07-15,41.85712814331055,42.9999885559082,41.571414947509766,42.85712814331055,781515.0
+2014-07-16,43.428558349609375,44.85712814331055,43.142845153808594,44.85712814331055,996676.0
+2014-07-17,44.9999885559082,45.428558349609375,43.714271545410156,44.571414947509766,949949.0
+2014-07-20,44.571414947509766,44.571414947509766,43.428558349609375,43.9999885559082,193639.0
+2014-07-21,44.285701751708984,44.285701751708984,43.428558349609375,43.571414947509766,74530.0
+2014-07-22,43.85712814331055,45.571414947509766,43.85712814331055,45.142845153808594,909060.0
+2014-07-23,45.142845153808594,45.142845153808594,44.428558349609375,45.142845153808594,665357.0
+2014-07-24,44.9999885559082,45.142845153808594,44.571414947509766,44.714271545410156,291222.0
+2014-08-03,44.285701751708984,44.9999885559082,44.285701751708984,44.714271545410156,122489.0
+2014-08-04,44.85712814331055,46.571414947509766,44.85712814331055,46.285701751708984,703356.0
+2014-08-05,46.14284133911133,46.571414947509766,44.571414947509766,44.85712814331055,426727.0
+2014-08-06,44.85712814331055,44.9999885559082,44.571414947509766,44.9999885559082,281706.0
+2014-08-07,44.714271545410156,46.714271545410156,44.428558349609375,45.285701751708984,686602.0
+2014-08-10,45.714271545410156,46.285701751708984,44.85712814331055,45.285701751708984,347415.0
+2014-08-11,45.428558349609375,46.99998474121094,45.285701751708984,46.85712814331055,393813.0
+2014-08-12,46.85712814331055,46.85712814331055,45.85712814331055,45.99998474121094,277758.0
+2014-08-13,46.285701751708984,46.714271545410156,45.99998474121094,46.285701751708984,221719.0
+2014-08-14,45.99998474121094,46.571414947509766,45.571414947509766,45.571414947509766,293611.0
+2014-08-17,45.714271545410156,45.99998474121094,45.142845153808594,45.99998474121094,273257.0
+2014-08-18,45.714271545410156,48.85712814331055,45.714271545410156,47.285701751708984,1765003.0
+2014-08-19,47.428558349609375,47.85712814331055,46.85712814331055,46.99998474121094,217462.0
+2014-08-20,46.99998474121094,47.714271545410156,46.99998474121094,46.99998474121094,285117.0
+2014-08-21,47.14284133911133,47.714271545410156,46.714271545410156,46.99998474121094,229572.0
+2014-08-24,47.428558349609375,47.428558349609375,45.571414947509766,45.714271545410156,850834.0
+2014-08-25,45.85712814331055,45.85712814331055,44.571414947509766,44.714271545410156,605083.0
+2014-08-26,44.714271545410156,45.142845153808594,44.142845153808594,45.142845153808594,299342.0
+2014-08-27,45.285701751708984,45.571414947509766,44.9999885559082,45.142845153808594,366782.0
+2014-08-28,45.285701751708984,45.571414947509766,44.9999885559082,44.9999885559082,178972.0
+2014-08-31,45.142845153808594,45.428558349609375,44.714271545410156,45.142845153808594,729401.0
+2014-09-01,45.285701751708984,45.714271545410156,45.142845153808594,45.285701751708984,335868.0
+2014-09-02,45.571414947509766,45.571414947509766,44.714271545410156,44.85712814331055,559657.0
+2014-09-03,44.85712814331055,44.9999885559082,44.714271545410156,44.85712814331055,383776.0
+2014-09-04,44.85712814331055,44.9999885559082,44.428558349609375,44.85712814331055,404013.0
+2014-09-07,44.9999885559082,44.9999885559082,44.428558349609375,44.714271545410156,412893.0
+2014-09-08,44.85712814331055,44.85712814331055,44.571414947509766,44.714271545410156,359201.0
+2014-09-09,44.571414947509766,44.571414947509766,43.9999885559082,43.9999885559082,856871.0
+2014-09-10,43.9999885559082,44.142845153808594,43.142845153808594,43.9999885559082,555523.0
+2014-09-11,43.9999885559082,44.142845153808594,43.285701751708984,43.571414947509766,871479.0
+2014-09-14,43.714271545410156,43.85712814331055,43.285701751708984,43.428558349609375,428702.0
+2014-09-15,43.571414947509766,44.285701751708984,43.428558349609375,43.85712814331055,742903.0
+2014-09-16,43.9999885559082,43.9999885559082,43.714271545410156,43.85712814331055,153518.0
+2014-09-17,43.9999885559082,44.85712814331055,43.9999885559082,44.285701751708984,620128.0
+2014-09-18,44.428558349609375,44.714271545410156,44.428558349609375,44.571414947509766,240621.0
+2014-09-21,44.571414947509766,44.571414947509766,43.285701751708984,43.714271545410156,847759.0
+2014-09-22,43.428558349609375,43.571414947509766,43.142845153808594,43.285701751708984,304039.0
+2014-09-24,43.285701751708984,43.9999885559082,42.142845153808594,43.85712814331055,431201.0
+2014-09-25,43.85712814331055,44.714271545410156,43.85712814331055,43.85712814331055,613453.0
+2014-09-28,44.285701751708984,44.571414947509766,43.85712814331055,43.85712814331055,204184.0
+2014-09-29,43.9999885559082,44.571414947509766,43.85712814331055,44.571414947509766,478728.0
+2014-09-30,44.571414947509766,45.571414947509766,44.285701751708984,45.571414947509766,615219.0
+2014-10-01,45.571414947509766,45.99998474121094,45.428558349609375,45.571414947509766,455278.0
+2014-10-02,45.428558349609375,46.14284133911133,44.714271545410156,45.99998474121094,442823.0
+2014-10-12,44.571414947509766,44.714271545410156,42.571414947509766,42.571414947509766,483131.0
+2014-10-13,42.85712814331055,44.428558349609375,42.85712814331055,44.428558349609375,384737.0
+2014-10-14,44.571414947509766,44.571414947509766,43.142845153808594,44.428558349609375,553873.0
+2014-10-15,43.714271545410156,44.428558349609375,43.428558349609375,43.714271545410156,255368.0
+2014-10-16,43.428558349609375,43.9999885559082,41.142845153808594,42.85712814331055,481579.0
+2014-10-19,44.428558349609375,44.428558349609375,42.9999885559082,43.142845153808594,157960.0
+2014-10-20,43.285701751708984,43.85712814331055,42.571414947509766,43.428558349609375,134790.0
+2014-10-21,43.571414947509766,45.428558349609375,43.428558349609375,45.142845153808594,510245.0
+2014-10-22,45.428558349609375,46.714271545410156,44.85712814331055,46.571414947509766,609831.0
+2014-10-23,46.428558349609375,46.428558349609375,42.285701751708984,42.714271545410156,1612355.0
+2014-10-26,42.9999885559082,44.142845153808594,42.85712814331055,43.9999885559082,915997.0
+2014-10-27,43.85712814331055,43.9999885559082,42.85712814331055,42.9999885559082,306218.0
+2014-10-28,43.285701751708984,43.428558349609375,42.9999885559082,43.285701751708984,204501.0
+2014-10-29,42.9999885559082,43.285701751708984,42.9999885559082,42.9999885559082,491403.0
+2014-10-30,42.85712814331055,42.85712814331055,41.9999885559082,42.428558349609375,420915.0
+2014-11-02,42.85712814331055,43.142845153808594,42.142845153808594,42.285701751708984,398814.0
+2014-11-03,42.285701751708984,42.571414947509766,41.85712814331055,42.142845153808594,822780.0
+2014-11-04,42.142845153808594,42.428558349609375,40.571414947509766,40.571414947509766,324327.0
+2014-11-05,41.142845153808594,41.142845153808594,39.9999885559082,40.428558349609375,381946.0
+2014-11-06,40.71427536010742,40.85713195800781,40.285701751708984,40.71427536010742,254066.0
+2014-11-09,40.85713195800781,41.142845153808594,40.285701751708984,40.571414947509766,255431.0
+2014-11-10,40.571414947509766,40.71427536010742,39.71427536010742,39.9999885559082,505520.0
+2014-11-11,39.57141876220703,39.9999885559082,39.285701751708984,39.285701751708984,217761.0
+2014-11-12,39.57141876220703,39.85713195800781,39.428558349609375,39.71427536010742,81233.0
+2014-11-13,39.428558349609375,39.9999885559082,39.285701751708984,39.285701751708984,181387.0
+2014-11-16,39.428558349609375,39.428558349609375,38.85713195800781,38.85713195800781,107478.0
+2014-11-17,38.428558349609375,38.428558349609375,37.57141876220703,38.428558349609375,312299.0
+2014-11-18,37.9999885559082,39.285701751708984,37.9999885559082,39.142845153808594,218625.0
+2014-11-19,39.428558349609375,39.71427536010742,39.142845153808594,39.57141876220703,85410.0
+2014-11-20,39.57141876220703,39.71427536010742,39.428558349609375,39.71427536010742,61876.0
+2014-11-23,40.142845153808594,40.71427536010742,40.142845153808594,40.571414947509766,242679.0
+2014-11-24,40.71427536010742,40.71427536010742,39.9999885559082,40.285701751708984,141916.0
+2014-11-25,39.9999885559082,39.9999885559082,39.285701751708984,39.285701751708984,150503.0
+2014-11-26,38.9999885559082,40.9999885559082,37.428558349609375,40.71427536010742,830298.0
+2014-11-27,39.85713195800781,40.9999885559082,39.142845153808594,39.57141876220703,300665.0
+2014-11-30,36.142845153808594,39.142845153808594,36.142845153808594,38.9999885559082,186534.0
+2014-12-01,38.85713195800781,39.85713195800781,38.285701751708984,39.285701751708984,359236.0
+2014-12-02,39.85713195800781,40.571414947509766,39.57141876220703,39.71427536010742,294159.0
+2014-12-03,40.428558349609375,40.428558349609375,38.9999885559082,39.85713195800781,39639.0
+2014-12-04,40.285701751708984,40.571414947509766,39.9999885559082,40.142845153808594,287239.0
+2014-12-07,39.428558349609375,43.428558349609375,39.428558349609375,41.714271545410156,518813.0
+2014-12-08,42.285701751708984,42.285701751708984,40.85713195800781,41.285701751708984,361011.0
+2014-12-09,40.571414947509766,40.85713195800781,39.142845153808594,40.571414947509766,267214.0
+2014-12-10,40.9999885559082,40.9999885559082,39.9999885559082,39.9999885559082,129202.0
+2014-12-11,38.85713195800781,40.85713195800781,37.71427536010742,40.85713195800781,943092.0
+2014-12-14,38.285701751708984,40.428558349609375,38.285701751708984,39.9999885559082,380122.0
+2014-12-15,40.571414947509766,40.571414947509766,35.9999885559082,36.85713195800781,266332.0
+2014-12-16,36.285701751708984,37.142845153808594,33.28570556640625,34.85713195800781,489055.0
+2014-12-17,34.142845153808594,36.57141876220703,33.71427536010742,35.42856216430664,399126.0
+2014-12-18,37.428558349609375,38.9999885559082,37.428558349609375,38.9999885559082,351389.0
+2014-12-21,41.142845153808594,42.142845153808594,39.428558349609375,42.142845153808594,353844.0
+2014-12-22,41.85712814331055,43.142845153808594,41.714271545410156,42.714271545410156,329784.0
+2014-12-23,42.285701751708984,42.571414947509766,41.571414947509766,41.85712814331055,209618.0
+2014-12-24,41.85712814331055,42.85712814331055,41.571414947509766,41.571414947509766,500743.0
+2014-12-25,41.142845153808594,41.9999885559082,39.428558349609375,39.9999885559082,417294.0
+2014-12-28,39.85713195800781,40.9999885559082,39.57141876220703,40.85713195800781,311136.0
+2014-12-29,40.9999885559082,41.285701751708984,40.285701751708984,40.285701751708984,130103.0
+2014-12-30,39.57141876220703,40.285701751708984,39.142845153808594,40.142845153808594,379106.0
+2014-12-31,39.9999885559082,41.142845153808594,39.428558349609375,39.85713195800781,288048.0
+2015-01-01,39.9999885559082,41.285701751708984,39.9999885559082,40.9999885559082,200686.0
+2015-01-04,40.9999885559082,40.9999885559082,39.9999885559082,40.285701751708984,154987.0
+2015-01-05,39.71427536010742,40.285701751708984,38.85713195800781,38.85713195800781,183256.0
+2015-01-06,36.142845153808594,38.9999885559082,36.142845153808594,38.85713195800781,123830.0
+2015-01-07,38.428558349609375,39.142845153808594,37.85713195800781,38.285701751708984,695553.0
+2015-01-08,38.71427536010742,39.142845153808594,37.9999885559082,38.142845153808594,356879.0
+2015-01-11,38.428558349609375,39.142845153808594,38.285701751708984,38.71427536010742,408220.0
+2015-01-12,38.71427536010742,39.71427536010742,38.428558349609375,38.85713195800781,262038.0
+2015-01-13,38.57141876220703,39.71427536010742,37.85713195800781,39.428558349609375,356480.0
+2015-01-14,39.71427536010742,39.9999885559082,38.85713195800781,38.9999885559082,419846.0
+2015-01-15,39.142845153808594,40.142845153808594,38.428558349609375,38.57141876220703,789717.0
+2015-01-18,39.285701751708984,42.428558349609375,38.9999885559082,41.714271545410156,675888.0
+2015-01-19,41.85712814331055,41.9999885559082,40.571414947509766,41.428558349609375,344468.0
+2015-01-20,41.142845153808594,41.714271545410156,40.85713195800781,41.285701751708984,397586.0
+2015-01-21,41.428558349609375,42.142845153808594,39.9999885559082,41.142845153808594,613698.0
+2015-01-22,40.285701751708984,41.714271545410156,39.85713195800781,41.714271545410156,192297.0
+2015-01-26,42.85712814331055,43.85712814331055,41.85712814331055,43.571414947509766,596988.0
+2015-01-27,43.142845153808594,44.285701751708984,43.142845153808594,44.285701751708984,839949.0
+2015-01-28,43.428558349609375,44.142845153808594,43.428558349609375,43.428558349609375,612934.0
+2015-01-29,43.714271545410156,44.9999885559082,43.571414947509766,44.285701751708984,535641.0
+2015-02-01,45.571414947509766,46.285701751708984,45.142845153808594,45.571414947509766,563592.0
+2015-02-02,45.142845153808594,45.85712814331055,44.571414947509766,45.714271545410156,669369.0
+2015-02-03,45.714271545410156,45.99998474121094,44.142845153808594,44.285701751708984,654570.0
+2015-02-04,44.714271545410156,44.85712814331055,44.142845153808594,44.571414947509766,164682.0
+2015-02-05,44.285701751708984,44.571414947509766,43.428558349609375,43.571414947509766,415682.0
+2015-02-08,43.85712814331055,45.142845153808594,43.85712814331055,45.142845153808594,298506.0
+2015-02-09,45.428558349609375,45.428558349609375,44.142845153808594,44.285701751708984,101389.0
+2015-02-10,44.285701751708984,45.142845153808594,44.285701751708984,44.571414947509766,167765.0
+2015-02-11,44.571414947509766,45.142845153808594,44.285701751708984,44.285701751708984,75344.0
+2015-02-12,44.285701751708984,45.142845153808594,44.285701751708984,44.714271545410156,99674.0
+2015-02-15,45.428558349609375,45.428558349609375,44.571414947509766,44.9999885559082,173755.0
+2015-02-16,44.714271545410156,45.428558349609375,44.285701751708984,44.9999885559082,148177.0
+2015-02-17,45.285701751708984,46.14284133911133,44.428558349609375,44.571414947509766,582125.0
+2015-02-18,45.142845153808594,45.142845153808594,44.285701751708984,44.571414947509766,202721.0
+2015-02-19,44.142845153808594,44.85712814331055,43.714271545410156,44.85712814331055,146667.0
+2015-02-22,44.9999885559082,44.9999885559082,43.9999885559082,44.285701751708984,139226.0
+2015-02-23,43.9999885559082,44.571414947509766,43.9999885559082,43.9999885559082,142292.0
+2015-02-24,44.142845153808594,44.285701751708984,43.85712814331055,44.22855758666992,100978.0
+2015-02-25,44.285701751708984,44.285701751708984,43.85712814331055,44.142845153808594,66858.0
+2015-02-26,44.285701751708984,44.285701751708984,43.714271545410156,43.77141571044922,72654.0
+2015-03-01,44.142845153808594,44.428558349609375,43.714271545410156,43.85712814331055,172002.0
+2015-03-02,43.85712814331055,44.142845153808594,42.85712814331055,44.005699157714844,647626.0
+2015-03-03,44.571414947509766,44.571414947509766,43.9999885559082,44.125701904296875,239561.0
+2015-03-04,44.142845153808594,44.285701751708984,43.571414947509766,43.64570236206055,269328.0
+2015-03-05,43.571414947509766,44.428558349609375,43.428558349609375,43.6057014465332,453750.0
+2015-03-08,43.85712814331055,44.142845153808594,43.714271545410156,43.714271545410156,346514.0
+2015-03-09,43.85712814331055,44.142845153808594,43.714271545410156,43.714271545410156,346514.0
+2015-03-10,43.714271545410156,44.285701751708984,43.714271545410156,43.85712814331055,241461.0
+2015-03-11,43.571414947509766,44.142845153808594,43.571414947509766,43.9999885559082,404425.0
+2015-03-12,43.9999885559082,44.285701751708984,43.714271545410156,43.714271545410156,605270.0
+2015-03-15,43.9999885559082,43.9999885559082,42.85712814331055,43.142845153808594,575582.0
+2015-03-16,43.285701751708984,43.428558349609375,42.428558349609375,42.85712814331055,650970.0
+2015-03-17,42.714271545410156,43.428558349609375,41.428558349609375,41.714271545410156,428414.0
+2015-03-18,41.714271545410156,41.85712814331055,39.71427536010742,40.71427536010742,325435.0
+2015-03-19,41.571414947509766,41.714271545410156,40.85713195800781,41.142845153808594,352877.0
+2015-03-22,41.428558349609375,41.714271545410156,41.142845153808594,41.714271545410156,410840.0
+2015-03-23,41.714271545410156,42.428558349609375,41.571414947509766,41.85712814331055,254205.0
+2015-03-24,41.9999885559082,42.9999885559082,41.9999885559082,42.428558349609375,235863.0
+2015-03-25,42.714271545410156,42.714271545410156,40.142845153808594,40.285701751708984,287222.0
+2015-03-26,38.9999885559082,40.71427536010742,38.85713195800781,40.571414947509766,601461.0
+2015-03-29,41.714271545410156,41.714271545410156,40.85713195800781,40.9999885559082,152927.0
+2015-03-30,41.285701751708984,41.428558349609375,40.285701751708984,40.285701751708984,317063.0
+2015-03-31,39.85713195800781,40.285701751708984,39.285701751708984,39.85713195800781,335135.0
+2015-04-01,39.71427536010742,41.142845153808594,39.71427536010742,41.142845153808594,174168.0
+2015-04-02,41.428558349609375,41.428558349609375,40.428558349609375,40.571414947509766,202214.0
+2015-04-05,40.71427536010742,40.71427536010742,39.428558349609375,39.85713195800781,154733.0
+2015-04-06,40.142845153808594,40.428558349609375,39.71427536010742,40.428558349609375,145330.0
+2015-04-07,40.571414947509766,41.285701751708984,40.428558349609375,41.285701751708984,208958.0
+2015-04-08,41.285701751708984,41.85712814331055,41.285701751708984,41.428558349609375,145440.0
+2015-04-09,41.571414947509766,42.714271545410156,41.571414947509766,42.571414947509766,350047.0
+2015-04-12,42.714271545410156,42.9999885559082,41.571414947509766,41.714271545410156,320526.0
+2015-04-13,41.85712814331055,44.428558349609375,41.85712814331055,44.142845153808594,714246.0
+2015-04-14,44.285701751708984,45.85712814331055,43.714271545410156,44.428558349609375,1334658.0
+2015-04-15,40.285701751708984,44.85712814331055,40.285701751708984,44.571414947509766,560479.0
+2015-04-16,44.85712814331055,45.571414947509766,44.285701751708984,45.142845153808594,536639.0
+2015-04-19,44.571414947509766,45.714271545410156,44.285701751708984,45.428558349609375,1818611.0
+2015-04-20,45.142845153808594,45.285701751708984,44.85712814331055,44.9999885559082,724335.0
+2015-04-21,44.85712814331055,45.714271545410156,44.714271545410156,45.571414947509766,579314.0
+2015-04-22,45.85712814331055,45.99998474121094,44.428558349609375,44.571414947509766,522583.0
+2015-04-23,44.9999885559082,45.285701751708984,44.571414947509766,45.285701751708984,468172.0
+2015-04-26,43.928558349609375,44.285701751708984,43.571414947509766,43.714271545410156,816233.0
+2015-04-27,43.7499885559082,43.7499885559082,42.678558349609375,42.87855911254883,843161.0
+2015-04-28,42.678558349609375,42.678558349609375,41.964271545410156,42.07855987548828,380895.0
+2015-04-29,42.321414947509766,42.4999885559082,41.428558349609375,41.7499885559082,430998.0
+2015-04-30,41.7499885559082,41.7499885559082,41.7499885559082,41.7499885559082,0.0
+2015-05-03,42.85712814331055,43.035701751708984,41.071414947509766,42.16427230834961,490217.0
+2015-05-04,42.142845153808594,42.4999885559082,41.785701751708984,41.949989318847656,250927.0
+2015-05-05,42.321414947509766,42.4999885559082,41.071414947509766,41.5999870300293,484859.0
+2015-05-06,41.428558349609375,42.321414947509766,41.2499885559082,42.16427230834961,453191.0
+2015-05-07,42.321414947509766,42.321414947509766,41.428558349609375,41.7499885559082,398935.0
+2015-05-10,41.7499885559082,41.7499885559082,41.7499885559082,41.7499885559082,0.0
+2015-05-11,41.7499885559082,41.7499885559082,41.7499885559082,41.7499885559082,0.0
+2015-05-12,41.785701751708984,42.4999885559082,41.785701751708984,42.4999885559082,194229.0
+2015-05-13,42.678558349609375,42.85712814331055,42.321414947509766,42.59284210205078,101262.0
+2015-05-14,42.4999885559082,42.85712814331055,41.60712814331055,42.028560638427734,227435.0
+2015-05-17,42.142845153808594,42.4999885559082,41.428558349609375,41.921417236328125,415452.0
+2015-05-18,41.785701751708984,42.142845153808594,41.60712814331055,42.13570022583008,276928.0
+2015-05-19,41.964271545410156,42.142845153808594,41.785701751708984,42.142845153808594,143176.0
+2015-05-20,42.142845153808594,42.142845153808594,41.785701751708984,41.93570327758789,188575.0
+2015-05-21,41.785701751708984,42.142845153808594,41.60712814331055,41.671417236328125,351383.0
+2015-05-24,41.785701751708984,41.785701751708984,40.71427536010742,40.807132720947266,695695.0
+2015-05-25,41.071414947509766,41.071414947509766,40.71427536010742,40.928558349609375,218827.0
+2015-05-26,41.071414947509766,41.964271545410156,41.071414947509766,41.392845153808594,495471.0
+2015-05-27,41.428558349609375,41.785701751708984,41.071414947509766,41.428558349609375,339784.0
+2015-05-28,41.2499885559082,41.785701751708984,41.2499885559082,41.5999870300293,190612.0
+2015-05-31,41.60712814331055,41.964271545410156,41.428558349609375,41.44284439086914,292318.0
+2015-06-01,41.2499885559082,41.428558349609375,41.071414947509766,41.37141418457031,155306.0
+2015-06-02,41.428558349609375,41.428558349609375,41.071414947509766,41.2499885559082,112516.0
+2015-06-03,41.428558349609375,41.964271545410156,41.2499885559082,41.80712890625,216735.0
+2015-06-04,42.142845153808594,43.214271545410156,41.964271545410156,42.2499885559082,1384047.0
+2015-06-07,42.321414947509766,42.321414947509766,41.60712814331055,41.84284591674805,168642.0
+2015-06-08,42.142845153808594,42.321414947509766,41.428558349609375,41.60712814331055,124234.0
+2015-06-09,41.428558349609375,41.428558349609375,40.178558349609375,40.642845153808594,287459.0
+2015-06-10,40.892845153808594,41.964271545410156,40.892845153808594,41.571414947509766,423182.0
+2015-06-11,41.60712814331055,41.60712814331055,40.71427536010742,40.94284439086914,299269.0
+2015-06-14,40.892845153808594,41.785701751708984,40.71427536010742,41.58570098876953,220978.0
+2015-06-15,41.428558349609375,41.785701751708984,41.071414947509766,41.60712814331055,137523.0
+2015-06-16,41.2499885559082,41.60712814331055,41.071414947509766,41.2499885559082,61278.0
+2015-06-17,41.071414947509766,41.2499885559082,40.892845153808594,41.071414947509766,82202.0
+2015-06-18,41.2499885559082,41.428558349609375,41.071414947509766,41.23570251464844,71505.0
+2015-06-21,41.2499885559082,41.60712814331055,40.71427536010742,40.85713195800781,200624.0
+2015-06-22,40.71427536010742,40.892845153808594,39.82141876220703,40.37141799926758,345553.0
+2015-06-23,40.35713195800781,41.2499885559082,40.35713195800781,41.10713195800781,170696.0
+2015-06-24,41.10713195800781,41.10713195800781,41.10713195800781,41.10713195800781,0.0
+2015-06-25,40.71427536010742,41.428558349609375,40.535701751708984,41.392845153808594,141047.0
+2015-06-28,40.892845153808594,41.428558349609375,40.71427536010742,41.071414947509766,136340.0
+2015-06-29,40.535701751708984,40.892845153808594,40.178558349609375,40.72855758666992,178085.0
+2015-06-30,40.892845153808594,42.678558349609375,40.71427536010742,42.178558349609375,338276.0
+2015-07-01,42.678558349609375,43.214271545410156,42.321414947509766,43.02141571044922,194565.0
+2015-07-02,43.392845153808594,45.178558349609375,43.392845153808594,44.149986267089844,979564.0
+2015-07-05,43.214271545410156,44.464271545410156,42.678558349609375,44.33570098876953,201131.0
+2015-07-06,43.392845153808594,44.464271545410156,43.392845153808594,44.399986267089844,136459.0
+2015-07-07,43.571414947509766,44.285701751708984,43.214271545410156,43.7499885559082,132700.0
+2015-07-08,43.7499885559082,43.7499885559082,42.85712814331055,43.207130432128906,139949.0
+2015-07-09,43.214271545410156,43.928558349609375,43.214271545410156,43.792842864990234,125393.0
+2015-07-12,44.10712814331055,45.535701751708984,44.10712814331055,44.821414947509766,231291.0
+2015-07-13,44.9999885559082,44.9999885559082,44.10712814331055,44.60712814331055,112191.0
+2015-07-14,44.285701751708984,44.285701751708984,43.7499885559082,44.042842864990234,67659.0
+2015-07-15,43.7499885559082,44.285701751708984,43.571414947509766,43.94284439086914,90657.0
+2015-07-19,43.94284439086914,43.94284439086914,43.94284439086914,43.94284439086914,0.0
+2015-07-20,43.94284439086914,43.94284439086914,43.94284439086914,43.94284439086914,0.0
+2015-07-21,43.94284439086914,43.94284439086914,43.94284439086914,43.94284439086914,0.0
+2015-07-22,44.464271545410156,44.464271545410156,43.214271545410156,43.29998779296875,190202.0
+2015-07-23,43.392845153808594,43.571414947509766,42.678558349609375,43.41427230834961,211961.0
+2015-07-26,43.392845153808594,43.571414947509766,42.85712814331055,42.899986267089844,54664.0
+2015-07-27,42.85712814331055,42.85712814331055,42.142845153808594,42.4999885559082,52235.0
+2015-07-28,42.142845153808594,42.321414947509766,41.964271545410156,41.964271545410156,45899.0
+2015-07-29,42.142845153808594,42.4999885559082,42.142845153808594,42.4999885559082,30648.0
+2015-07-30,42.678558349609375,42.678558349609375,42.142845153808594,42.321414947509766,20871.0
+2015-08-02,42.142845153808594,42.142845153808594,40.71427536010742,41.40713119506836,77151.0
+2015-08-03,41.071414947509766,41.785701751708984,40.35713195800781,41.59284591674805,157722.0
+2015-08-04,41.071414947509766,41.428558349609375,40.535701751708984,41.421417236328125,214548.0
+2015-08-05,41.60712814331055,41.60712814331055,41.2499885559082,41.428558349609375,24931.0
+2015-08-06,40.71427536010742,41.2499885559082,40.71427536010742,41.04998779296875,83336.0
+2015-08-09,40.892845153808594,41.964271545410156,40.892845153808594,41.785701751708984,95734.0
+2015-08-10,41.428558349609375,42.142845153808594,41.071414947509766,41.24284362792969,184548.0
+2015-08-11,41.2499885559082,41.785701751708984,41.071414947509766,41.22141647338867,283718.0
+2015-08-12,40.71427536010742,40.71427536010742,39.9999885559082,40.54998779296875,328927.0
+2015-08-13,41.071414947509766,41.071414947509766,38.7499885559082,39.07855987548828,708419.0
+2015-08-16,38.928558349609375,38.928558349609375,36.60713195800781,36.85713195800781,384462.0
+2015-08-17,36.785701751708984,38.928558349609375,36.60713195800781,37.18570327758789,330825.0
+2015-08-18,36.96427536010742,38.21427536010742,35.71427536010742,37.142845153808594,291030.0
+2015-08-19,37.142845153808594,37.678558349609375,36.785701751708984,37.142845153808594,155058.0
+2015-08-20,35.71427536010742,37.678558349609375,35.21427536010742,37.392845153808594,296384.0
+2015-08-23,35.35713195800781,36.60713195800781,35.35713195800781,35.664276123046875,89229.0
+2015-08-24,34.642845153808594,35.71427536010742,32.142845153808594,33.12141799926758,315763.0
+2015-08-25,33.35713195800781,36.42856216430664,33.35713195800781,36.42856216430664,150908.0
+2015-08-26,36.42856216430664,37.85713195800781,34.642845153808594,36.928558349609375,236758.0
+2015-08-27,38.392845153808594,39.9999885559082,37.4999885559082,37.65713119506836,563134.0
+2015-08-30,39.285701751708984,39.285701751708984,35.71427536010742,36.37141799926758,482468.0
+2015-08-31,36.07141876220703,36.07141876220703,34.92856216430664,35.03570556640625,247531.0
+2015-09-01,35.35713195800781,35.35713195800781,33.78570556640625,33.93570327758789,294504.0
+2015-09-02,33.21427536010742,34.28570556640625,33.21427536010742,33.95713424682617,294399.0
+2015-09-03,34.28570556640625,34.57141876220703,34.07141876220703,34.385704040527344,148460.0
+2015-09-06,34.142845153808594,34.28570556640625,33.92856216430664,34.03570556640625,102144.0
+2015-09-07,34.07141876220703,34.57141876220703,33.71427536010742,33.807132720947266,235657.0
+2015-09-08,33.71427536010742,34.4999885559082,33.71427536010742,34.28570556640625,112401.0
+2015-09-09,34.9999885559082,35.35713195800781,34.71427536010742,34.957130432128906,392484.0
+2015-09-10,34.642845153808594,34.78570556640625,34.42856216430664,34.671417236328125,502346.0
+2015-09-13,34.57141876220703,35.4999885559082,34.57141876220703,34.97141647338867,258112.0
+2015-09-14,34.78570556640625,35.142845153808594,34.142845153808594,34.26427459716797,109250.0
+2015-09-15,34.21427536010742,34.28570556640625,32.92856216430664,33.057132720947266,554979.0
+2015-09-16,33.142845153808594,33.28570556640625,32.142845153808594,32.271419525146484,877916.0
+2015-09-17,32.35713195800781,33.4999885559082,32.35713195800781,33.22856140136719,779247.0
+2015-09-20,33.28570556640625,33.42856216430664,32.142845153808594,32.521419525146484,101091.0
+2015-09-21,32.71427536010742,32.71427536010742,32.142845153808594,32.20713424682617,518996.0
+2015-09-27,32.20713424682617,32.20713424682617,32.20713424682617,32.20713424682617,0.0
+2015-09-28,32.20713424682617,32.20713424682617,32.20713424682617,32.20713424682617,0.0
+2015-09-29,31.857133865356445,31.857133865356445,31.142847061157227,31.414276123046875,513130.0
+2015-09-30,31.642847061157227,32.642845153808594,31.42856216430664,32.50713348388672,288034.0
+2015-10-01,32.71427536010742,33.92856216430664,32.71427536010742,32.92856216430664,222094.0
+2015-10-04,33.21427536010742,33.42856216430664,32.92856216430664,33.24284744262695,63331.0
+2015-10-05,33.57141876220703,34.92856216430664,33.57141876220703,34.557132720947266,288197.0
+2015-10-06,34.78570556640625,35.07141876220703,34.57141876220703,34.67856216430664,132773.0
+2015-10-07,34.85713195800781,35.642845153808594,34.85713195800781,35.47141647338867,197174.0
+2015-10-08,35.71427536010742,36.60713195800781,35.07141876220703,36.2499885559082,220775.0
+2015-10-11,36.96427536010742,37.32141876220703,36.42856216430664,36.557132720947266,184756.0
+2015-10-12,36.785701751708984,36.785701751708984,35.71427536010742,36.74284744262695,268773.0
+2015-10-13,36.42856216430664,36.785701751708984,36.42856216430664,36.59284591674805,182863.0
+2015-10-14,36.42856216430664,38.21427536010742,36.42856216430664,37.68570327758789,764139.0
+2015-10-15,38.035701751708984,38.035701751708984,37.32141876220703,37.51427459716797,265552.0
+2015-10-18,37.4999885559082,37.678558349609375,36.785701751708984,37.32141876220703,135374.0
+2015-10-19,37.4999885559082,38.392845153808594,37.32141876220703,38.22856140136719,144471.0
+2015-10-20,38.21427536010742,38.928558349609375,37.85713195800781,38.12855911254883,340138.0
+2015-10-21,38.21427536010742,38.21427536010742,37.142845153808594,37.285701751708984,138374.0
+2015-10-22,36.785701751708984,36.785701751708984,34.92856216430664,35.671417236328125,278313.0
+2015-10-25,35.71427536010742,35.892845153808594,34.28570556640625,34.47141647338867,133159.0
+2015-10-26,33.92856216430664,35.21427536010742,33.92856216430664,35.07141876220703,112520.0
+2015-10-27,34.71427536010742,35.07141876220703,34.35713195800781,34.39999008178711,106034.0
+2015-10-28,34.642845153808594,34.85713195800781,33.92856216430664,34.699989318847656,72070.0
+2015-10-29,34.78570556640625,35.71427536010742,34.78570556640625,34.9999885559082,182582.0
+2015-11-01,35.71427536010742,35.892845153808594,34.92856216430664,35.564273834228516,238877.0
+2015-11-02,35.892845153808594,37.32141876220703,35.892845153808594,35.93570327758789,327492.0
+2015-11-03,35.71427536010742,36.07141876220703,34.78570556640625,35.064273834228516,181629.0
+2015-11-04,35.142845153808594,36.42856216430664,34.9999885559082,35.4999885559082,187612.0
+2015-11-05,35.57141876220703,35.57141876220703,34.85713195800781,34.885704040527344,52137.0
+2015-11-08,34.642845153808594,35.21427536010742,34.642845153808594,35.14999008178711,178264.0
+2015-11-09,35.21427536010742,35.892845153808594,35.21427536010742,35.671417236328125,141188.0
+2015-11-10,35.642845153808594,36.07141876220703,35.4999885559082,35.62855911254883,76972.0
+2015-11-11,36.60713195800781,36.60713195800781,35.35713195800781,35.521419525146484,126301.0
+2015-11-12,35.4999885559082,35.892845153808594,34.57141876220703,34.671417236328125,157889.0
+2015-11-15,33.85713195800781,33.85713195800781,31.857133865356445,32.24284744262695,673603.0
+2015-11-16,32.35713195800781,32.57141876220703,31.42856216430664,31.828561782836914,698913.0
+2015-11-17,32.28570556640625,32.28570556640625,31.57141876220703,31.67856216430664,232832.0
+2015-11-18,31.57141876220703,32.57141876220703,31.57141876220703,32.35713195800781,190759.0
+2015-11-19,32.35713195800781,32.71427536010742,32.28570556640625,32.43570327758789,366896.0
+2015-11-22,32.4999885559082,32.9999885559082,32.4999885559082,32.807132720947266,156030.0
+2015-11-23,32.85713195800781,32.85713195800781,31.999990463256836,32.192848205566406,155636.0
+2015-11-24,32.35713195800781,32.78570556640625,32.21427536010742,32.307132720947266,157872.0
+2015-11-25,32.4999885559082,32.4999885559082,32.35713195800781,32.37141799926758,75945.0
+2015-11-26,32.28570556640625,32.71427536010742,32.28570556640625,32.664276123046875,64478.0
+2015-11-29,32.85713195800781,32.92856216430664,32.4999885559082,32.56427764892578,38582.0
+2015-11-30,32.4999885559082,32.4999885559082,32.21427536010742,32.378562927246094,138633.0
+2015-12-01,32.4999885559082,32.642845153808594,32.35713195800781,32.4857063293457,257520.0
+2015-12-02,32.4999885559082,32.71427536010742,32.21427536010742,32.37141799926758,275160.0
+2015-12-03,32.28570556640625,32.35713195800781,32.07141876220703,32.128562927246094,127555.0
+2015-12-06,32.142845153808594,32.21427536010742,31.642847061157227,31.742847442626953,846801.0
+2015-12-07,31.78570556640625,31.78570556640625,31.142847061157227,31.14999008178711,371758.0
+2015-12-08,30.92856216430664,30.92856216430664,30.357133865356445,30.56427574157715,405281.0
+2015-12-09,30.714275360107422,30.714275360107422,30.499990463256836,30.657133102416992,172415.0
+2015-12-10,30.42856216430664,30.42856216430664,29.78570556640625,29.892847061157227,151593.0
+2015-12-13,29.571420669555664,29.571420669555664,28.214277267456055,28.821420669555664,225264.0
+2015-12-14,28.78570556640625,29.142847061157227,27.64284896850586,27.7642765045166,284142.0
+2015-12-15,27.78570556640625,28.357133865356445,27.78570556640625,28.021419525146484,195420.0
+2015-12-16,28.14284896850586,28.499990463256836,27.857133865356445,27.942848205566406,252945.0
+2015-12-17,28.071420669555664,29.857133865356445,28.071420669555664,29.607133865356445,311578.0
+2015-12-20,29.499990463256836,29.499990463256836,28.857133865356445,29.28570556640625,129581.0
+2015-12-21,29.499990463256836,29.499990463256836,28.78570556640625,29.114276885986328,160451.0
+2015-12-22,29.214277267456055,30.357133865356445,29.214277267456055,29.94999122619629,550508.0
+2015-12-23,29.999990463256836,31.214275360107422,29.999990463256836,30.728561401367188,358470.0
+2015-12-24,30.78570556640625,31.07141876220703,30.42856216430664,30.42856216430664,97046.0
+2015-12-27,30.42856216430664,30.642847061157227,30.214277267456055,30.457134246826172,74309.0
+2015-12-28,30.357133865356445,30.499990463256836,30.214277267456055,30.392847061157227,109009.0
+2015-12-29,30.142847061157227,30.28570556640625,28.571420669555664,30.06427764892578,152649.0
+2015-12-30,30.42856216430664,30.78570556640625,29.857133865356445,30.664276123046875,287463.0
+2015-12-31,30.857133865356445,30.999990463256836,30.142847061157227,30.89999008178711,193163.0
+2016-01-03,30.642847061157227,32.4999885559082,30.642847061157227,31.14999008178711,693453.0
+2016-01-04,31.142847061157227,31.142847061157227,29.642847061157227,29.664276123046875,210918.0
+2016-01-05,29.642847061157227,29.714277267456055,28.357133865356445,28.56427764892578,323268.0
+2016-01-06,29.642847061157227,29.642847061157227,26.99999237060547,27.192848205566406,319824.0
+2016-01-07,25.714277267456055,26.571420669555664,24.49999237060547,24.542850494384766,589905.0
+2016-01-10,24.542850494384766,24.542850494384766,24.542850494384766,24.542850494384766,0.0
+2016-01-11,24.542850494384766,24.542850494384766,24.542850494384766,24.542850494384766,0.0
+2016-01-12,23.214279174804688,24.785707473754883,22.714279174804688,24.33570671081543,316541.0
+2016-01-13,24.642850875854492,25.071420669555664,24.142850875854492,24.349992752075195,394471.0
+2016-01-14,23.785707473754883,24.214277267456055,21.928564071655273,22.04999351501465,531186.0
+2016-01-17,20.714279174804688,21.428564071655273,20.214279174804688,20.935707092285156,1100072.0
+2016-01-18,20.9999942779541,22.428564071655273,20.9999942779541,22.22142219543457,609403.0
+2016-01-19,22.714279174804688,24.428564071655273,22.714279174804688,24.428564071655273,287092.0
+2016-01-20,23.785707473754883,25.64284896850586,23.571420669555664,24.664278030395508,899725.0
+2016-01-21,23.928564071655273,25.571420669555664,23.928564071655273,25.11427879333496,527207.0
+2016-01-24,26.64284896850586,27.14284896850586,24.285707473754883,24.464277267456055,697166.0
+2016-01-25,24.642850875854492,24.642850875854492,23.428564071655273,23.592849731445312,494781.0
+2016-01-26,22.928564071655273,23.928564071655273,22.714279174804688,23.86427879333496,403911.0
+2016-01-27,24.071420669555664,25.714277267456055,24.071420669555664,24.799991607666016,701330.0
+2016-01-28,24.99999237060547,25.928564071655273,24.99999237060547,25.47856330871582,288722.0
+2016-01-31,26.78570556640625,27.42856216430664,26.357135772705078,26.56427764892578,555947.0
+2016-02-01,26.071420669555664,26.49999237060547,25.99999237060547,26.08570671081543,344073.0
+2016-02-02,25.714277267456055,26.357135772705078,25.64284896850586,25.714277267456055,670553.0
+2016-02-03,25.357135772705078,25.714277267456055,25.214277267456055,25.342849731445312,335792.0
+2016-02-04,25.99999237060547,26.071420669555664,25.714277267456055,25.778564453125,190794.0
+2016-02-07,25.857135772705078,26.071420669555664,25.285707473754883,25.33570671081543,108932.0
+2016-02-08,25.357135772705078,25.857135772705078,25.285707473754883,25.371421813964844,200880.0
+2016-02-09,25.428564071655273,25.49999237060547,24.99999237060547,25.24999237060547,51933.0
+2016-02-10,24.99999237060547,25.071420669555664,24.642850875854492,24.799991607666016,166650.0
+2016-02-11,24.785707473754883,24.99999237060547,22.857135772705078,22.878564834594727,544108.0
+2016-02-14,23.428564071655273,23.642850875854492,22.571422576904297,22.707136154174805,648396.0
+2016-02-15,22.571422576904297,23.571420669555664,22.571422576904297,23.33570671081543,460283.0
+2016-02-16,23.642850875854492,24.071420669555664,23.49999237060547,23.985706329345703,570669.0
+2016-02-17,24.071420669555664,24.428564071655273,23.714277267456055,24.321420669555664,561614.0
+2016-02-18,24.49999237060547,25.14284896850586,24.49999237060547,24.892850875854492,527563.0
+2016-02-21,24.99999237060547,25.285707473754883,24.99999237060547,25.157135009765625,195377.0
+2016-02-22,25.571420669555664,25.78570556640625,25.285707473754883,25.78570556640625,213589.0
+2016-02-23,26.071420669555664,26.357135772705078,25.714277267456055,26.28570556640625,544440.0
+2016-02-24,25.714277267456055,25.928564071655273,25.357135772705078,25.792848587036133,285828.0
+2016-02-25,25.99999237060547,26.071420669555664,25.64284896850586,25.664278030395508,193600.0
+2016-02-28,25.78570556640625,26.714277267456055,25.78570556640625,26.185705184936523,360101.0
+2016-02-29,26.42856216430664,26.571420669555664,25.714277267456055,25.78570556640625,467182.0
+2016-03-01,26.071420669555664,26.357135772705078,25.99999237060547,26.192848205566406,257965.0
+2016-03-02,26.357135772705078,26.357135772705078,25.857135772705078,25.928564071655273,258199.0
+2016-03-03,25.99999237060547,26.571420669555664,25.928564071655273,26.14284896850586,297532.0
+2016-03-06,26.42856216430664,27.49999237060547,26.42856216430664,27.242849349975586,478181.0
+2016-03-07,27.28570556640625,27.571420669555664,26.92856216430664,27.14284896850586,321052.0
+2016-03-08,27.28570556640625,27.49999237060547,27.14284896850586,27.328563690185547,140968.0
+2016-03-09,27.14284896850586,27.92856216430664,27.071420669555664,27.81427764892578,291474.0
+2016-03-10,27.92856216430664,28.214277267456055,27.714277267456055,27.714277267456055,175536.0
+2016-03-13,27.99999237060547,28.214277267456055,27.857133865356445,27.97856330871582,147765.0
+2016-03-14,27.857133865356445,28.28570556640625,26.28570556640625,26.528562545776367,259574.0
+2016-03-15,26.42856216430664,26.92856216430664,26.214277267456055,26.799991607666016,434014.0
+2016-03-16,26.92856216430664,27.14284896850586,26.714277267456055,26.78570556640625,332887.0
+2016-03-17,27.071420669555664,27.28570556640625,26.857135772705078,26.921419143676758,428397.0
+2016-03-20,27.14284896850586,27.214277267456055,26.857135772705078,26.92856216430664,352125.0
+2016-03-21,27.14284896850586,27.214277267456055,26.857135772705078,26.907135009765625,426368.0
+2016-03-22,26.857135772705078,27.071420669555664,26.64284896850586,26.657135009765625,197801.0
+2016-03-23,26.78570556640625,26.92856216430664,26.42856216430664,26.47856330871582,749886.0
+2016-03-24,26.28570556640625,26.64284896850586,26.071420669555664,26.25713539123535,381768.0
+2016-03-27,26.25713539123535,26.25713539123535,26.25713539123535,26.25713539123535,0.0
+2016-03-28,26.25713539123535,26.25713539123535,26.25713539123535,26.25713539123535,0.0
+2016-03-29,25.857135772705078,25.928564071655273,25.357135772705078,25.44999122619629,291664.0
+2016-03-30,25.49999237060547,25.857135772705078,25.428564071655273,25.649991989135742,150957.0
+2016-03-31,25.714277267456055,26.92856216430664,25.428564071655273,26.742849349975586,540031.0
+2016-04-03,26.64284896850586,26.857135772705078,25.928564071655273,26.22856330871582,203422.0
+2016-04-04,26.28570556640625,26.78570556640625,26.14284896850586,26.74999237060547,204188.0
+2016-04-05,26.64284896850586,26.92856216430664,26.42856216430664,26.44999122619629,214989.0
+2016-04-06,26.714277267456055,27.28570556640625,26.714277267456055,27.185705184936523,385445.0
+2016-04-07,27.357135772705078,28.071420669555664,27.28570556640625,27.857133865356445,309248.0
+2016-04-10,28.28570556640625,28.499990463256836,28.214277267456055,28.292848587036133,172186.0
+2016-04-11,28.42856216430664,28.999990463256836,28.42856216430664,28.914276123046875,331700.0
+2016-04-12,29.071420669555664,30.499990463256836,29.071420669555664,30.478561401367188,450296.0
+2016-04-13,30.642847061157227,30.999990463256836,29.714277267456055,29.778562545776367,422713.0
+2016-04-14,29.78570556640625,29.999990463256836,29.499990463256836,29.92856216430664,244095.0
+2016-04-17,30.07141876220703,30.714275360107422,29.642847061157227,29.664276123046875,422699.0
+2016-04-18,29.357133865356445,29.92856216430664,28.92856216430664,29.749990463256836,421470.0
+2016-04-19,29.92856216430664,30.499990463256836,29.92856216430664,30.421419143676758,410635.0
+2016-04-20,30.57141876220703,31.999990463256836,30.357133865356445,31.57141876220703,612040.0
+2016-04-21,31.857133865356445,31.92856216430664,30.857133865356445,31.07141876220703,803033.0
+2016-04-24,31.142847061157227,31.57141876220703,30.714275360107422,31.34284782409668,751838.0
+2016-04-25,31.142847061157227,31.28570556640625,30.857133865356445,31.078561782836914,267264.0
+2016-04-26,31.07141876220703,31.214275360107422,30.857133865356445,31.00713348388672,239106.0
+2016-04-27,31.214275360107422,31.642847061157227,31.214275360107422,31.44999122619629,306139.0
+2016-04-28,31.42856216430664,31.92856216430664,31.357133865356445,31.50713348388672,374165.0
+2016-05-01,31.78570556640625,32.142845153808594,31.357133865356445,31.792848587036133,526013.0
+2016-05-02,31.714275360107422,32.28570556640625,31.714275360107422,32.164276123046875,542056.0
+2016-05-03,32.35713195800781,32.4999885559082,31.999990463256836,32.17856216430664,359746.0
+2016-05-04,32.142845153808594,32.28570556640625,31.92856216430664,31.95713233947754,223021.0
+2016-05-05,32.142845153808594,32.21427536010742,31.999990463256836,32.0857048034668,418859.0
+2016-05-08,31.19999122619629,31.799989700317383,31.028562545776367,31.16570472717285,630419.0
+2016-05-09,31.45713233947754,31.45713233947754,31.028562545776367,31.28570556640625,143286.0
+2016-05-10,31.114276885986328,31.114276885986328,30.599990844726562,30.771419525146484,283157.0
+2016-05-11,30.771419525146484,31.114276885986328,30.5142765045166,30.89141845703125,322081.0
+2016-05-12,30.942848205566406,31.971418380737305,30.942848205566406,31.679990768432617,519816.0
+2016-05-15,,,,,
+2016-05-16,,,,,
+2016-05-17,,,,,
+2016-05-18,,,,,
+2016-05-19,,,,,
+2016-05-22,,,,,
+2016-05-23,,,,,
+2016-05-24,29.999990463256836,30.42856216430664,29.39999008178711,30.1628475189209,160946.0
+2016-05-25,30.599990844726562,31.028562545776367,30.5142765045166,30.934276580810547,130522.0
+2016-05-26,31.114276885986328,31.19999122619629,30.685705184936523,30.96856117248535,105261.0
+2016-05-29,30.857133865356445,30.857133865356445,30.5142765045166,30.53141975402832,57347.0
+2016-05-30,30.5142765045166,30.5142765045166,30.085704803466797,30.085704803466797,25407.0
+2016-05-31,30.171419143676758,31.714275360107422,30.171419143676758,31.26856231689453,384631.0
+2016-06-01,31.28570556640625,31.714275360107422,31.028562545776367,31.585704803466797,64295.0
+2016-06-02,31.714275360107422,31.799989700317383,31.45713233947754,31.64570426940918,63172.0
+2016-06-05,31.45713233947754,31.45713233947754,31.19999122619629,31.19999122619629,41949.0
+2016-06-06,31.028562545776367,31.628562927246094,31.028562545776367,31.482847213745117,28606.0
+2016-06-07,31.714275360107422,32.39999008178711,31.714275360107422,32.082847595214844,143358.0
+2016-06-08,32.142845153808594,33.771419525146484,31.885705947875977,32.639991760253906,421138.0
+2016-06-09,32.4857063293457,32.57141876220703,31.799989700317383,31.91999053955078,88670.0
+2016-06-12,31.714275360107422,32.57141876220703,31.28570556640625,32.38284683227539,87189.0
+2016-06-13,31.885705947875977,32.142845153808594,31.799989700317383,31.877132415771484,130377.0
+2016-06-14,,,,,
+2016-06-15,31.45713233947754,31.628562927246094,31.37141990661621,31.37141990661621,67664.0
+2016-06-16,31.28570556640625,31.37141990661621,31.28570556640625,31.36284828186035,32223.0
+2016-06-19,31.19999122619629,31.714275360107422,31.19999122619629,31.27713394165039,42764.0
+2016-06-20,31.28570556640625,31.28570556640625,31.19999122619629,31.45713233947754,14927.0
+2016-06-21,31.28570556640625,31.542848587036133,31.28570556640625,31.45713233947754,68748.0
+2016-06-22,31.45713233947754,31.45713233947754,31.19999122619629,31.28570556640625,67756.0
+2016-06-23,31.028562545776367,31.28570556640625,30.942848205566406,31.28570556640625,25614.0
+2016-06-26,29.142847061157227,30.599990844726562,29.142847061157227,30.42856216430664,212061.0
+2016-06-27,30.599990844726562,30.685705184936523,30.25713348388672,30.42856216430664,57809.0
+2016-06-28,30.42856216430664,30.599990844726562,30.085704803466797,30.171419143676758,102356.0
+2016-06-29,30.171419143676758,30.42856216430664,29.914276123046875,30.25713348388672,215848.0
+2016-06-30,30.34284782409668,30.34284782409668,29.571420669555664,29.742847442626953,237137.0
+2016-07-03,30.34284782409668,30.34284782409668,29.571420669555664,29.742847442626953,237137.0
+2016-07-04,29.742847442626953,29.742847442626953,29.742847442626953,29.742847442626953,0.0
+2016-07-05,29.742847442626953,29.742847442626953,29.742847442626953,29.742847442626953,0.0
+2016-07-06,29.742847442626953,29.742847442626953,29.742847442626953,29.742847442626953,0.0
+2016-07-10,26.742849349975586,29.999990463256836,26.742849349975586,29.657133102416992,103582.0
+2016-07-11,29.571420669555664,30.25713348388672,29.571420669555664,29.742847442626953,135536.0
+2016-07-12,29.999990463256836,30.085704803466797,29.828561782836914,29.999990463256836,100098.0
+2016-07-14,30.42856216430664,30.5142765045166,30.25713348388672,30.42856216430664,88183.0
+2016-07-17,30.5142765045166,31.19999122619629,30.5142765045166,30.857133865356445,127353.0
+2016-07-18,30.857133865356445,31.28570556640625,30.685705184936523,30.857133865356445,85739.0
+2016-07-19,30.771419525146484,30.771419525146484,30.599990844726562,30.771419525146484,82358.0
+2016-07-20,30.857133865356445,30.857133865356445,30.5142765045166,30.5142765045166,53935.0
+2016-07-21,30.599990844726562,30.685705184936523,29.999990463256836,29.999990463256836,225127.0
+2016-07-24,30.085704803466797,30.25713348388672,29.828561782836914,29.828561782836914,149089.0
+2016-07-25,29.742847442626953,30.085704803466797,29.48570442199707,29.828561782836914,64137.0
+2016-07-26,29.742847442626953,29.742847442626953,29.22856330871582,29.31427764892578,38904.0
+2016-07-27,29.31427764892578,29.31427764892578,27.857133865356445,28.028562545776367,373791.0
+2016-07-28,28.28570556640625,28.28570556640625,27.771419525146484,27.942848205566406,148961.0
+2016-07-31,27.942848205566406,28.28570556640625,27.25713539123535,27.42856216430664,137365.0
+2016-08-01,27.42856216430664,27.857133865356445,27.342849731445312,27.771419525146484,106641.0
+2016-08-02,27.771419525146484,27.771419525146484,26.828563690185547,26.99999237060547,254599.0
+2016-08-03,26.828563690185547,26.914278030395508,26.571420669555664,26.657135009765625,152136.0
+2016-08-04,26.99999237060547,26.99999237060547,26.657135009765625,26.914278030395508,83235.0
+2016-08-07,27.08570671081543,27.771419525146484,26.99999237060547,27.342849731445312,136264.0
+2016-08-08,27.342849731445312,27.342849731445312,26.99999237060547,27.342849731445312,165047.0
+2016-08-09,27.342849731445312,27.942848205566406,27.342849731445312,27.942848205566406,215797.0
+2016-08-10,27.685705184936523,28.37141990661621,27.685705184936523,28.114276885986328,212849.0
+2016-08-11,27.857133865356445,28.114276885986328,27.771419525146484,27.942848205566406,102342.0
+2016-08-14,28.28570556640625,28.28570556640625,27.942848205566406,27.942848205566406,30807.0
+2016-08-15,27.942848205566406,27.942848205566406,27.342849731445312,27.42856216430664,91640.0
+2016-08-16,27.42856216430664,27.5142765045166,27.25713539123535,27.342849731445312,148358.0
+2016-08-17,27.42856216430664,27.5142765045166,27.171419143676758,27.342849731445312,190480.0
+2016-08-18,27.42856216430664,27.42856216430664,26.914278030395508,27.08570671081543,64107.0
+2016-08-21,26.99999237060547,26.99999237060547,26.571420669555664,26.571420669555664,20666.0
+2016-08-22,26.571420669555664,26.571420669555664,25.799991607666016,26.31427764892578,84644.0
+2016-08-23,26.31427764892578,26.742849349975586,26.31427764892578,26.571420669555664,82596.0
+2016-08-24,26.828563690185547,26.99999237060547,26.485706329345703,26.485706329345703,48364.0
+2016-08-25,25.971420288085938,26.0571346282959,25.542848587036133,25.799991607666016,39203.0
+2016-08-28,26.22856330871582,26.22856330871582,26.0571346282959,26.0571346282959,99570.0
+2016-08-29,26.14284896850586,26.22856330871582,25.714277267456055,25.885705947875977,138288.0
+2016-08-30,26.0571346282959,26.22856330871582,25.971420288085938,26.22856330871582,201269.0
+2016-08-31,26.31427764892578,26.31427764892578,25.285707473754883,25.285707473754883,203677.0
+2016-09-01,25.285707473754883,25.285707473754883,24.08570671081543,24.771421432495117,648000.0
+2016-09-04,24.857135772705078,25.542848587036133,24.771421432495117,25.285707473754883,128958.0
+2016-09-05,25.371421813964844,26.485706329345703,25.285707473754883,26.399991989135742,198919.0
+2016-09-06,26.31427764892578,26.571420669555664,25.885705947875977,26.22856330871582,109609.0
+2016-09-07,26.14284896850586,26.14284896850586,25.19999122619629,25.285707473754883,264430.0
+2016-09-08,24.94285011291504,25.628564834594727,24.94285011291504,25.628564834594727,56084.0
+2016-09-11,25.628564834594727,25.628564834594727,25.628564834594727,25.628564834594727,0.0
+2016-09-12,25.628564834594727,25.628564834594727,25.628564834594727,25.628564834594727,0.0
+2016-09-18,24.94285011291504,25.19999122619629,24.771421432495117,24.771421432495117,95438.0
+2016-09-19,24.857135772705078,24.857135772705078,23.142850875854492,23.657136917114258,231495.0
+2016-09-20,23.657136917114258,23.914278030395508,23.142850875854492,23.314279556274414,462952.0
+2016-09-21,23.571420669555664,23.571420669555664,23.22856330871582,23.22856330871582,438933.0
+2016-09-22,23.571420669555664,23.571420669555664,23.22856330871582,23.22856330871582,438933.0
+2016-09-25,23.22856330871582,23.314279556274414,22.79999351501465,23.22856330871582,191166.0
+2016-09-26,23.399993896484375,23.571420669555664,23.22856330871582,23.571420669555664,166882.0
+2016-09-27,23.314279556274414,23.314279556274414,22.11427879333496,22.371421813964844,311092.0
+2016-09-28,21.94285011291504,22.371421813964844,21.25713539123535,21.857135772705078,413369.0
+2016-09-29,22.028564453125,23.399993896484375,21.599992752075195,23.22856330871582,646879.0
+2016-10-02,23.142850875854492,23.22856330871582,22.371421813964844,22.457136154174805,94945.0
+2016-10-03,22.714279174804688,22.79999351501465,22.371421813964844,22.457136154174805,178119.0
+2016-10-04,22.457136154174805,22.79999351501465,22.028564453125,22.542850494384766,136885.0
+2016-10-05,22.542850494384766,22.88570785522461,22.371421813964844,22.79999351501465,100268.0
+2016-10-06,22.88570785522461,22.97142219543457,22.714279174804688,22.714279174804688,73197.0
+2016-10-09,22.457136154174805,22.628564834594727,22.028564453125,22.028564453125,185158.0
+2016-10-10,22.028564453125,22.371421813964844,22.028564453125,22.285707473754883,83781.0
+2016-10-11,22.371421813964844,22.628564834594727,22.11427879333496,22.628564834594727,422018.0
+2016-10-12,22.714279174804688,22.714279174804688,22.542850494384766,22.628564834594727,118524.0
+2016-10-13,22.542850494384766,22.79999351501465,22.028564453125,22.028564453125,160632.0
+2016-10-16,22.11427879333496,22.285707473754883,22.028564453125,22.199993133544922,297035.0
+2016-10-17,22.285707473754883,22.285707473754883,20.91427993774414,20.91427993774414,554194.0
+2016-10-18,20.91427993774414,20.91427993774414,19.028564453125,19.199993133544922,613111.0
+2016-10-19,19.285707473754883,19.371423721313477,18.599994659423828,19.114280700683594,520614.0
+2016-10-20,19.157136917114258,20.228565216064453,19.114280700683594,19.97142219543457,637490.0
+2016-10-23,20.185707092285156,20.657136917114258,20.05713653564453,20.228565216064453,487428.0
+2016-10-24,,,,,
+2016-10-25,20.61427879333496,21.128564834594727,20.61427879333496,20.957136154174805,413934.0
+2016-10-26,20.91427993774414,21.685707092285156,20.571422576904297,21.342851638793945,550051.0
+2016-10-27,21.17142105102539,21.428564071655273,20.9999942779541,21.085708618164062,269276.0
+2016-10-30,20.91427993774414,21.085708618164062,20.699993133544922,20.699993133544922,216938.0
+2016-10-31,20.82856559753418,21.25713539123535,20.528564453125,21.17142105102539,254525.0
+2016-11-01,21.17142105102539,21.29999351501465,20.9999942779541,21.128564834594727,89684.0
+2016-11-02,20.9999942779541,21.25713539123535,20.82856559753418,21.042850494384766,281892.0
+2016-11-03,21.042850494384766,21.685707092285156,20.871421813964844,21.685707092285156,147714.0
+2016-11-06,21.428564071655273,22.028564453125,21.428564071655273,21.94285011291504,105428.0
+2016-11-07,21.94285011291504,22.371421813964844,21.857135772705078,22.199993133544922,551264.0
+2016-11-08,22.285707473754883,22.714279174804688,21.771421432495117,22.11427879333496,827787.0
+2016-11-09,20.74285125732422,22.371421813964844,20.571422576904297,22.11427879333496,949944.0
+2016-11-10,22.457136154174805,24.25713539123535,22.457136154174805,24.25713539123535,895710.0
+2016-11-13,25.11427879333496,26.657135009765625,24.514278411865234,26.657135009765625,910899.0
+2016-11-14,26.828563690185547,28.028562545776367,26.571420669555664,27.42856216430664,1066576.0
+2016-11-15,27.171419143676758,27.685705184936523,24.94285011291504,24.94285011291504,1233492.0
+2016-11-16,25.457134246826172,26.399991989135742,25.19999122619629,25.714277267456055,958978.0
+2016-11-17,25.799991607666016,25.885705947875977,25.11427879333496,25.457134246826172,238764.0
+2016-11-20,25.11427879333496,25.457134246826172,24.771421432495117,25.371421813964844,205955.0
+2016-11-21,25.371421813964844,25.885705947875977,25.371421813964844,25.542848587036133,255460.0
+2016-11-22,25.542848587036133,26.14284896850586,25.457134246826172,26.14284896850586,418898.0
+2016-11-23,26.0571346282959,27.171419143676758,26.0571346282959,26.571420669555664,455018.0
+2016-11-24,27.08570671081543,27.25713539123535,26.14284896850586,26.571420669555664,616478.0
+2016-11-27,25.885705947875977,27.5142765045166,25.885705947875977,27.08570671081543,442286.0
+2016-11-28,27.08570671081543,27.342849731445312,26.914278030395508,27.08570671081543,290760.0
+2016-11-29,27.342849731445312,27.771419525146484,27.342849731445312,27.685705184936523,601162.0
+2016-11-30,27.771419525146484,28.28570556640625,27.599992752075195,27.942848205566406,1104860.0
+2016-12-01,28.542848587036133,29.142847061157227,28.37141990661621,28.971420288085938,377296.0
+2016-12-04,29.571420669555664,29.657133102416992,28.971420288085938,29.48570442199707,302485.0
+2016-12-05,29.142847061157227,29.914276123046875,28.628562927246094,29.39999008178711,335476.0
+2016-12-06,29.571420669555664,30.34284782409668,29.31427764892578,29.742847442626953,775979.0
+2016-12-07,29.657133102416992,30.171419143676758,29.39999008178711,29.914276123046875,367293.0
+2016-12-08,29.742847442626953,29.914276123046875,29.48570442199707,29.48570442199707,228391.0
+2016-12-11,29.571420669555664,29.999990463256836,29.48570442199707,29.657133102416992,304507.0
+2016-12-12,29.742847442626953,30.857133865356445,29.571420669555664,29.742847442626953,481152.0
+2016-12-13,29.999990463256836,30.171419143676758,29.571420669555664,29.828561782836914,273243.0
+2016-12-14,29.828561782836914,29.828561782836914,29.48570442199707,29.571420669555664,275212.0
+2016-12-15,29.48570442199707,30.771419525146484,29.48570442199707,30.42856216430664,269523.0
+2016-12-18,30.42856216430664,30.942848205566406,29.39999008178711,29.48570442199707,339321.0
+2016-12-19,29.828561782836914,29.828561782836914,29.142847061157227,29.39999008178711,567826.0
+2016-12-20,29.142847061157227,29.22856330871582,28.542848587036133,28.628562927246094,460490.0
+2016-12-21,28.799991607666016,28.971420288085938,27.857133865356445,28.28570556640625,288100.0
+2016-12-22,28.37141990661621,28.628562927246094,27.771419525146484,28.028562545776367,412268.0
+2016-12-25,28.028562545776367,28.971420288085938,28.028562545776367,28.971420288085938,510423.0
+2016-12-26,,,,,
+2016-12-27,28.799991607666016,28.971420288085938,28.628562927246094,28.714277267456055,245838.0
+2016-12-28,28.885705947875977,29.39999008178711,28.542848587036133,28.799991607666016,1030592.0
+2016-12-29,28.714277267456055,29.22856330871582,28.714277267456055,28.885705947875977,483450.0
+2017-01-01,28.971420288085938,29.742847442626953,28.971420288085938,29.657133102416992,745140.0
+2017-01-02,29.742847442626953,29.914276123046875,29.22856330871582,29.48570442199707,482771.0
+2017-01-03,29.48570442199707,29.657133102416992,29.0571346282959,29.39999008178711,163511.0
+2017-01-04,29.48570442199707,29.571420669555664,28.714277267456055,28.971420288085938,227993.0
+2017-01-05,28.885705947875977,28.971420288085938,28.28570556640625,28.37141990661621,342520.0
+2017-01-08,28.457134246826172,28.628562927246094,27.857133865356445,27.857133865356445,347223.0
+2017-01-09,28.28570556640625,28.28570556640625,27.25713539123535,27.5142765045166,380310.0
+2017-01-10,27.42856216430664,28.028562545776367,27.342849731445312,27.599992752075195,651007.0
+2017-01-11,27.685705184936523,27.685705184936523,27.08570671081543,27.25713539123535,363342.0
+2017-01-12,27.42856216430664,27.599992752075195,26.22856330871582,26.571420669555664,253823.0
+2017-01-15,26.657135009765625,26.742849349975586,26.399991989135742,26.742849349975586,533582.0
+2017-01-16,26.828563690185547,27.342849731445312,26.657135009765625,27.08570671081543,410634.0
+2017-01-17,27.08570671081543,27.25713539123535,26.485706329345703,27.171419143676758,280446.0
+2017-01-18,27.342849731445312,27.5142765045166,26.657135009765625,26.828563690185547,569122.0
+2017-01-19,26.828563690185547,27.171419143676758,26.485706329345703,26.571420669555664,279553.0
+2017-01-22,26.571420669555664,26.571420669555664,25.028564453125,25.285707473754883,1819232.0
+2017-01-23,25.457134246826172,25.799991607666016,25.371421813964844,25.371421813964844,1592631.0
+2017-01-24,25.457134246826172,26.22856330871582,25.371421813964844,25.885705947875977,2523107.0
+2017-01-25,25.971420288085938,26.657135009765625,25.885705947875977,26.657135009765625,3894430.0
+2017-01-26,26.742849349975586,26.828563690185547,26.14284896850586,26.22856330871582,1792953.0
+2017-01-29,26.399991989135742,26.742849349975586,26.14284896850586,26.657135009765625,1037670.0
+2017-01-30,26.571420669555664,26.657135009765625,25.971420288085938,26.14284896850586,715579.0
+2017-01-31,25.885705947875977,26.0571346282959,25.457134246826172,25.799991607666016,900577.0
+2017-02-01,25.971420288085938,26.31427764892578,25.799991607666016,26.31427764892578,1059125.0
+2017-02-02,26.399991989135742,26.571420669555664,25.885705947875977,25.971420288085938,1044535.0
+2017-02-05,26.14284896850586,26.22856330871582,25.542848587036133,25.542848587036133,953921.0
+2017-02-06,25.628564834594727,25.885705947875977,25.371421813964844,25.799991607666016,548284.0
+2017-02-07,25.799991607666016,25.885705947875977,25.628564834594727,25.714277267456055,438856.0
+2017-02-08,25.628564834594727,25.628564834594727,25.028564453125,25.19999122619629,552263.0
+2017-02-09,25.19999122619629,25.371421813964844,24.771421432495117,25.028564453125,953131.0
+2017-02-12,25.11427879333496,25.285707473754883,25.028564453125,25.19999122619629,598650.0
+2017-02-13,25.19999122619629,25.714277267456055,25.19999122619629,25.457134246826172,1195308.0
+2017-02-14,25.457134246826172,25.628564834594727,25.11427879333496,25.457134246826172,1314382.0
+2017-02-15,25.457134246826172,25.628564834594727,25.285707473754883,25.371421813964844,853440.0
+2017-02-16,25.542848587036133,25.628564834594727,25.19999122619629,25.285707473754883,905617.0
+2017-02-19,25.371421813964844,25.457134246826172,25.11427879333496,25.285707473754883,623564.0
+2017-02-20,25.11427879333496,25.285707473754883,24.771421432495117,24.857135772705078,725623.0
+2017-02-21,24.771421432495117,24.857135772705078,24.342849731445312,24.514278411865234,913340.0
+2017-02-22,24.685707092285156,24.94285011291504,24.514278411865234,24.514278411865234,1298822.0
+2017-02-23,24.599992752075195,24.685707092285156,24.342849731445312,24.514278411865234,763683.0
+2017-02-26,24.514278411865234,24.599992752075195,24.25713539123535,24.25713539123535,570615.0
+2017-02-27,24.342849731445312,24.342849731445312,23.142850875854492,23.571420669555664,1459701.0
+2017-02-28,23.485706329345703,23.657136917114258,22.97142219543457,23.657136917114258,780423.0
+2017-03-01,23.657136917114258,23.828563690185547,23.399993896484375,23.742849349975586,601080.0
+2017-03-02,23.828563690185547,24.428564071655273,23.828563690185547,24.428564071655273,1062326.0
+2017-03-05,24.428564071655273,24.599992752075195,24.08570671081543,24.08570671081543,432890.0
+2017-03-06,24.08570671081543,24.08570671081543,23.399993896484375,23.742849349975586,821729.0
+2017-03-07,23.828563690185547,23.828563690185547,23.657136917114258,23.742849349975586,409888.0
+2017-03-08,23.742849349975586,23.828563690185547,23.485706329345703,23.571420669555664,390861.0
+2017-03-09,23.399993896484375,23.399993896484375,23.05713653564453,23.22856330871582,578655.0
+2017-03-12,23.142850875854492,23.22856330871582,22.628564834594727,22.79999351501465,422829.0
+2017-03-13,22.79999351501465,23.05713653564453,22.199993133544922,22.285707473754883,1728495.0
+2017-03-14,22.199993133544922,22.457136154174805,21.685707092285156,22.457136154174805,2282799.0
+2017-03-15,22.542850494384766,22.628564834594727,22.285707473754883,22.457136154174805,1014048.0
+2017-03-16,22.628564834594727,22.79999351501465,22.542850494384766,22.79999351501465,571779.0
+2017-03-19,22.79999351501465,23.571420669555664,22.79999351501465,23.399993896484375,646983.0
+2017-03-20,23.399993896484375,23.485706329345703,23.05713653564453,23.05713653564453,382785.0
+2017-03-21,23.05713653564453,23.399993896484375,23.05713653564453,23.142850875854492,372984.0
+2017-03-22,22.79999351501465,23.05713653564453,22.371421813964844,22.97142219543457,503503.0
+2017-03-23,23.05713653564453,24.08570671081543,23.05713653564453,23.99999237060547,1534588.0
+2017-03-26,24.08570671081543,24.342849731445312,23.828563690185547,23.914278030395508,724436.0
+2017-03-27,23.828563690185547,23.828563690185547,23.485706329345703,23.485706329345703,424980.0
+2017-03-28,23.742849349975586,24.94285011291504,23.657136917114258,24.599992752075195,1866184.0
+2017-03-29,24.599992752075195,25.19999122619629,24.599992752075195,24.94285011291504,936576.0
+2017-03-30,24.94285011291504,25.028564453125,24.599992752075195,24.857135772705078,439180.0
+2017-04-02,,,,,
+2017-04-03,25.542848587036133,25.714277267456055,25.371421813964844,25.542848587036133,646944.0
+2017-04-04,,,,,
+2017-04-05,25.11427879333496,25.285707473754883,24.94285011291504,25.11427879333496,490026.0
+2017-04-06,25.028564453125,25.19999122619629,24.685707092285156,24.771421432495117,476978.0
+2017-04-09,24.771421432495117,24.771421432495117,24.514278411865234,24.514278411865234,363160.0
+2017-04-10,24.599992752075195,25.028564453125,24.514278411865234,24.685707092285156,388732.0
+2017-04-11,24.857135772705078,24.94285011291504,24.771421432495117,24.771421432495117,477404.0
+2017-04-12,24.685707092285156,25.11427879333496,24.685707092285156,25.028564453125,308606.0
+2017-04-13,25.028564453125,25.371421813964844,25.028564453125,25.285707473754883,590843.0
+2017-04-16,25.19999122619629,25.285707473754883,24.94285011291504,25.11427879333496,477884.0
+2017-04-17,25.19999122619629,25.542848587036133,25.11427879333496,25.19999122619629,831866.0
+2017-04-18,25.19999122619629,25.285707473754883,24.685707092285156,24.685707092285156,576392.0
+2017-04-19,24.685707092285156,24.771421432495117,24.25713539123535,24.685707092285156,695897.0
+2017-04-20,23.600000381469727,23.75,22.799999237060547,23.0,905839.0
+2017-04-23,23.100000381469727,23.350000381469727,23.100000381469727,23.200000762939453,456432.0
+2017-04-24,23.149999618530273,23.149999618530273,22.899999618530273,23.0,441683.0
+2017-04-25,23.0,23.0,22.549999237060547,22.700000762939453,408472.0
+2017-04-26,22.700000762939453,22.950000762939453,22.549999237060547,22.799999237060547,485733.0
+2017-04-27,22.799999237060547,22.850000381469727,22.700000762939453,22.799999237060547,202196.0
+2017-04-30,22.799999237060547,23.149999618530273,22.799999237060547,23.149999618530273,450534.0
+2017-05-01,23.200000762939453,23.200000762939453,22.899999618530273,23.0,448096.0
+2017-05-02,,,,,
+2017-05-03,23.100000381469727,23.100000381469727,22.899999618530273,23.049999237060547,351822.0
+2017-05-04,23.0,23.049999237060547,22.75,22.75,643806.0
+2017-05-07,22.75,22.799999237060547,22.25,22.399999618530273,440846.0
+2017-05-08,22.5,22.5,22.25,22.450000762939453,240635.0
+2017-05-09,,,,,
+2017-05-10,22.450000762939453,22.5,22.399999618530273,22.450000762939453,185500.0
+2017-05-11,22.450000762939453,22.450000762939453,22.100000381469727,22.200000762939453,171970.0
+2017-05-14,22.149999618530273,22.200000762939453,21.950000762939453,22.200000762939453,192966.0
+2017-05-15,22.25,22.649999618530273,22.200000762939453,22.549999237060547,501209.0
+2017-05-16,22.549999237060547,22.75,22.450000762939453,22.700000762939453,305164.0
+2017-05-17,22.649999618530273,22.649999618530273,22.549999237060547,22.649999618530273,225528.0
+2017-05-18,22.5,22.75,22.450000762939453,22.600000381469727,246714.0
+2017-05-21,22.600000381469727,22.950000762939453,22.600000381469727,22.799999237060547,445352.0
+2017-05-22,22.899999618530273,22.899999618530273,22.700000762939453,22.700000762939453,111655.0
+2017-05-23,22.600000381469727,22.600000381469727,22.299999237060547,22.549999237060547,252853.0
+2017-05-24,22.549999237060547,22.600000381469727,22.5,22.549999237060547,148059.0
+2017-05-25,22.5,22.600000381469727,22.450000762939453,22.549999237060547,210476.0
+2017-05-28,22.399999618530273,22.399999618530273,21.850000381469727,21.950000762939453,203477.0
+2017-05-29,21.950000762939453,22.100000381469727,21.600000381469727,22.100000381469727,101637.0
+2017-05-30,22.0,22.700000762939453,22.0,22.549999237060547,257483.0
+2017-05-31,22.600000381469727,22.75,22.549999237060547,22.600000381469727,247621.0
+2017-06-01,22.600000381469727,22.600000381469727,22.25,22.25,288175.0
+2017-06-04,22.200000762939453,22.299999237060547,22.0,22.260000228881836,264655.0
+2017-06-05,22.239999771118164,22.239999771118164,21.8799991607666,21.959999084472656,312245.0
+2017-06-06,21.940000534057617,21.959999084472656,21.81999969482422,21.81999969482422,289260.0
+2017-06-07,21.81999969482422,21.860000610351562,21.299999237060547,21.399999618530273,460665.0
+2017-06-08,21.399999618530273,21.399999618530273,20.700000762939453,20.760000228881836,510839.0
+2017-06-11,20.700000762939453,20.700000762939453,20.040000915527344,20.239999771118164,305047.0
+2017-06-12,20.399999618530273,20.399999618530273,20.1200008392334,20.280000686645508,270450.0
+2017-06-13,20.260000228881836,20.31999969482422,20.139999389648438,20.280000686645508,428313.0
+2017-06-14,20.299999237060547,20.479999542236328,20.280000686645508,20.34000015258789,466819.0
+2017-06-15,20.34000015258789,20.399999618530273,20.200000762939453,20.299999237060547,235980.0
+2017-06-18,20.399999618530273,20.440000534057617,20.200000762939453,20.280000686645508,197106.0
+2017-06-19,20.299999237060547,20.68000030517578,20.299999237060547,20.600000381469727,449198.0
+2017-06-20,20.65999984741211,20.81999969482422,20.239999771118164,20.239999771118164,451753.0
+2017-06-21,20.760000228881836,20.81999969482422,20.5,20.639999389648438,804035.0
+2017-06-22,20.639999389648438,20.739999771118164,20.459999084472656,20.6200008392334,1220398.0
+2017-06-25,20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,0.0
+2017-06-26,20.639999389648438,20.739999771118164,20.459999084472656,20.6200008392334,1220398.0
+2017-06-27,20.639999389648438,20.739999771118164,20.459999084472656,20.6200008392334,1220398.0
+2017-06-28,20.639999389648438,20.739999771118164,20.459999084472656,20.6200008392334,1220398.0
+2017-06-29,20.639999389648438,20.739999771118164,20.459999084472656,20.6200008392334,1220398.0
+2017-07-02,20.65999984741211,20.780000686645508,20.299999237060547,20.760000228881836,1054334.0
+2017-07-03,20.739999771118164,21.219999313354492,20.700000762939453,21.100000381469727,908716.0
+2017-07-04,21.139999389648438,21.219999313354492,20.979999542236328,20.979999542236328,491785.0
+2017-07-05,21.0,21.0,20.860000610351562,20.979999542236328,148892.0
+2017-07-06,20.920000076293945,20.979999542236328,20.860000610351562,20.8799991607666,143568.0
+2017-07-09,20.899999618530273,20.979999542236328,20.799999237060547,20.81999969482422,302018.0
+2017-07-10,20.84000015258789,21.0,20.739999771118164,21.0,930585.0
+2017-07-11,21.0,21.34000015258789,20.860000610351562,21.079999923706055,721698.0
+2017-07-12,21.0,21.31999969482422,21.0,21.280000686645508,395452.0
+2017-07-13,21.299999237060547,21.5,21.219999313354492,21.219999313354492,495008.0
+2017-07-16,21.299999237060547,21.420000076293945,21.239999771118164,21.31999969482422,350596.0
+2017-07-17,21.31999969482422,21.31999969482422,21.100000381469727,21.100000381469727,237137.0
+2017-07-18,21.040000915527344,21.15999984741211,20.920000076293945,20.920000076293945,290611.0
+2017-07-19,20.899999618530273,21.0,20.81999969482422,20.860000610351562,180947.0
+2017-07-20,20.920000076293945,21.040000915527344,20.899999618530273,21.020000457763672,117453.0
+2017-07-23,21.020000457763672,21.219999313354492,20.979999542236328,21.0,130761.0
+2017-07-24,21.040000915527344,21.040000915527344,20.8799991607666,20.940000534057617,170398.0
+2017-07-25,20.8799991607666,21.299999237060547,20.799999237060547,21.1200008392334,487947.0
+2017-07-26,21.260000228881836,21.260000228881836,21.020000457763672,21.040000915527344,139066.0
+2017-07-27,21.100000381469727,21.239999771118164,21.020000457763672,21.18000030517578,232291.0
+2017-07-30,21.200000762939453,21.420000076293945,21.18000030517578,21.239999771118164,348830.0
+2017-07-31,21.260000228881836,21.31999969482422,21.139999389648438,21.18000030517578,164891.0
+2017-08-01,21.18000030517578,21.360000610351562,21.100000381469727,21.100000381469727,198485.0
+2017-08-02,21.5,22.0,21.200000762939453,22.0,2111583.0
+2017-08-03,22.0,22.959999084472656,22.0,22.739999771118164,1593698.0
+2017-08-06,22.780000686645508,22.799999237060547,22.399999618530273,22.520000457763672,581084.0
+2017-08-07,22.420000076293945,22.5,22.15999984741211,22.459999084472656,415188.0
+2017-08-08,22.459999084472656,22.600000381469727,22.399999618530273,22.5,398384.0
+2017-08-09,22.600000381469727,22.639999389648438,22.5,22.6200008392334,425786.0
+2017-08-10,22.639999389648438,22.780000686645508,22.639999389648438,22.739999771118164,371829.0
+2017-08-13,22.65999984741211,22.700000762939453,22.459999084472656,22.540000915527344,412054.0
+2017-08-14,22.540000915527344,22.600000381469727,22.399999618530273,22.559999465942383,433347.0
+2017-08-15,22.5,22.639999389648438,22.479999542236328,22.559999465942383,446825.0
+2017-08-16,22.399999618530273,22.440000534057617,22.360000610351562,22.399999618530273,832865.0
+2017-08-17,22.3799991607666,22.3799991607666,22.020000457763672,22.040000915527344,266386.0
+2017-08-20,22.040000915527344,22.15999984741211,21.6200008392334,21.65999984741211,475659.0
+2017-08-21,21.68000030517578,21.940000534057617,21.639999389648438,21.639999389648438,448947.0
+2017-08-22,21.799999237060547,21.799999237060547,21.399999618530273,21.440000534057617,668824.0
+2017-08-23,21.399999618530273,21.420000076293945,21.31999969482422,21.31999969482422,177373.0
+2017-08-24,21.3799991607666,21.3799991607666,21.18000030517578,21.200000762939453,187843.0
+2017-08-27,21.200000762939453,21.219999313354492,21.139999389648438,21.200000762939453,98564.0
+2017-08-28,21.15999984741211,21.360000610351562,21.15999984741211,21.34000015258789,148109.0
+2017-08-29,21.440000534057617,21.440000534057617,21.299999237060547,21.34000015258789,69179.0
+2017-08-30,21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0.0
+2017-08-31,21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0.0
+2017-09-03,21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0.0
+2017-09-04,21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0.0
+2017-09-05,21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0.0
+2017-09-06,21.34000015258789,21.34000015258789,21.34000015258789,21.34000015258789,0.0
+2017-09-07,21.520000457763672,21.540000915527344,21.479999542236328,21.540000915527344,233021.0
+2017-09-10,21.579999923706055,21.760000228881836,21.540000915527344,21.600000381469727,186254.0
+2017-09-11,21.600000381469727,22.1200008392334,21.559999465942383,22.100000381469727,591832.0
+2017-09-12,22.100000381469727,22.200000762939453,21.8799991607666,22.200000762939453,248015.0
+2017-09-13,22.200000762939453,22.799999237060547,22.200000762939453,22.540000915527344,563531.0
+2017-09-14,22.559999465942383,22.6200008392334,22.34000015258789,22.34000015258789,296878.0
+2017-09-17,22.399999618530273,22.459999084472656,22.239999771118164,22.31999969482422,80488.0
+2017-09-18,22.299999237060547,22.440000534057617,22.280000686645508,22.280000686645508,210844.0
+2017-09-19,22.280000686645508,22.280000686645508,21.920000076293945,21.979999542236328,508606.0
+2017-09-20,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0
+2017-09-21,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0
+2017-09-24,21.979999542236328,21.979999542236328,21.979999542236328,21.979999542236328,0.0
+2017-09-25,22.299999237060547,22.459999084472656,22.200000762939453,22.360000610351562,1256247.0
+2017-09-26,22.399999618530273,23.780000686645508,22.399999618530273,23.040000915527344,2173801.0
+2017-09-27,24.0,25.299999237060547,23.81999969482422,23.940000534057617,3072971.0
+2017-09-28,24.0,24.0,23.3799991607666,23.399999618530273,501176.0
+2017-10-01,23.200000762939453,23.280000686645508,23.020000457763672,23.15999984741211,186859.0
+2017-10-02,23.200000762939453,23.8799991607666,23.100000381469727,23.8799991607666,398183.0
+2017-10-03,23.8799991607666,23.8799991607666,23.8799991607666,23.8799991607666,0.0
+2017-10-04,24.540000915527344,25.149999618530273,24.540000915527344,24.979999542236328,905732.0
+2017-10-05,25.0,25.149999618530273,24.520000457763672,24.68000030517578,308449.0
+2017-10-08,24.600000381469727,25.049999237060547,24.459999084472656,24.84000015258789,470517.0
+2017-10-09,24.639999389648438,25.100000381469727,24.639999389648438,24.920000076293945,283851.0
+2017-10-10,24.81999969482422,24.84000015258789,24.200000762939453,24.200000762939453,220057.0
+2017-10-11,24.100000381469727,24.399999618530273,23.200000762939453,23.760000228881836,335500.0
+2017-10-12,23.700000762939453,24.940000534057617,23.700000762939453,24.899999618530273,510992.0
+2017-10-15,25.0,25.049999237060547,24.799999237060547,25.0,281183.0
+2017-10-16,25.049999237060547,25.799999237060547,25.0,25.600000381469727,1561912.0
+2017-10-17,25.700000762939453,27.0,25.700000762939453,26.549999237060547,2076099.0
+2017-10-18,26.799999237060547,26.799999237060547,25.799999237060547,25.799999237060547,850701.0
+2017-10-19,25.799999237060547,26.200000762939453,25.5,26.200000762939453,326994.0
+2017-10-22,26.450000762939453,26.549999237060547,25.950000762939453,26.0,172432.0
+2017-10-23,25.899999618530273,25.899999618530273,25.25,25.399999618530273,152902.0
+2017-10-24,25.299999237060547,25.899999618530273,24.899999618530273,25.5,342770.0
+2017-10-25,25.700000762939453,26.100000381469727,25.600000381469727,25.899999618530273,334751.0
+2017-10-26,25.950000762939453,25.950000762939453,25.600000381469727,25.600000381469727,195283.0
+2017-10-29,25.600000381469727,26.200000762939453,25.600000381469727,26.049999237060547,181165.0
+2017-10-30,26.049999237060547,27.200000762939453,25.799999237060547,26.600000381469727,824006.0
+2017-10-31,26.950000762939453,27.0,26.600000381469727,26.700000762939453,157219.0
+2017-11-01,26.899999618530273,26.899999618530273,25.950000762939453,25.950000762939453,199508.0
+2017-11-02,26.100000381469727,26.100000381469727,25.149999618530273,25.350000381469727,192477.0
+2017-11-05,24.700000762939453,27.0,24.200000762939453,27.0,691213.0
+2017-11-06,26.799999237060547,26.899999618530273,25.399999618530273,25.600000381469727,500172.0
+2017-11-07,26.5,26.5,23.100000381469727,24.700000762939453,881469.0
+2017-11-08,24.700000762939453,25.0,23.899999618530273,24.0,552870.0
+2017-11-09,24.0,24.420000076293945,23.5,24.420000076293945,539190.0
+2017-11-12,24.399999618530273,24.799999237060547,24.399999618530273,24.600000381469727,416692.0
+2017-11-13,24.5,24.600000381469727,24.299999237060547,24.579999923706055,267033.0
+2017-11-14,24.780000686645508,25.100000381469727,24.639999389648438,24.65999984741211,511086.0
+2017-11-15,24.899999618530273,25.450000762939453,24.739999771118164,25.299999237060547,516480.0
+2017-11-16,25.200000762939453,26.149999618530273,24.700000762939453,25.049999237060547,980504.0
+2017-11-19,25.100000381469727,25.299999237060547,24.31999969482422,24.5,247058.0
+2017-11-20,24.5,24.559999465942383,24.299999237060547,24.5,88104.0
+2017-11-21,24.5,24.5,24.0,24.479999542236328,242952.0
+2017-11-22,24.459999084472656,24.5,24.0,24.239999771118164,380517.0
+2017-11-23,23.920000076293945,24.360000610351562,23.920000076293945,24.34000015258789,372823.0
+2017-11-26,24.399999618530273,24.700000762939453,24.399999618530273,24.639999389648438,625313.0
+2017-11-27,24.600000381469727,24.700000762939453,24.420000076293945,24.5,471226.0
+2017-11-28,24.440000534057617,24.559999465942383,24.31999969482422,24.31999969482422,171960.0
+2017-11-29,24.34000015258789,24.5,24.280000686645508,24.280000686645508,264882.0
+2017-11-30,24.299999237060547,24.299999237060547,23.899999618530273,24.18000030517578,278347.0
+2017-12-03,24.399999618530273,24.700000762939453,24.299999237060547,24.600000381469727,241172.0
+2017-12-04,24.65999984741211,24.65999984741211,24.440000534057617,24.520000457763672,153512.0
+2017-12-05,24.31999969482422,24.860000610351562,24.31999969482422,24.600000381469727,147812.0
+2017-12-06,24.600000381469727,24.979999542236328,24.600000381469727,24.8799991607666,257971.0
+2017-12-07,24.920000076293945,25.200000762939453,24.700000762939453,24.81999969482422,268962.0
+2017-12-10,24.940000534057617,25.700000762939453,24.899999618530273,25.649999618530273,401282.0
+2017-12-11,25.700000762939453,26.850000381469727,25.649999618530273,26.75,952177.0
+2017-12-12,26.950000762939453,26.950000762939453,26.100000381469727,26.700000762939453,248729.0
+2017-12-13,26.25,26.600000381469727,26.25,26.600000381469727,110391.0
+2017-12-14,26.450000762939453,26.700000762939453,26.0,26.299999237060547,176284.0
+2017-12-17,26.200000762939453,27.700000762939453,26.200000762939453,27.649999618530273,828836.0
+2017-12-18,28.0,28.200000762939453,27.899999618530273,27.950000762939453,488006.0
+2017-12-19,27.600000381469727,27.649999618530273,26.600000381469727,26.799999237060547,464036.0
+2017-12-20,27.100000381469727,27.899999618530273,26.799999237060547,27.700000762939453,410415.0
+2017-12-21,27.700000762939453,28.049999237060547,27.5,27.950000762939453,270165.0
+2017-12-24,27.799999237060547,28.049999237060547,27.799999237060547,27.799999237060547,62700.0
+2017-12-25,27.5,27.649999618530273,27.0,27.350000381469727,103670.0
+2017-12-26,27.25,27.399999618530273,27.100000381469727,27.350000381469727,50741.0
+2017-12-27,27.100000381469727,27.549999237060547,27.100000381469727,27.399999618530273,106389.0
+2017-12-28,27.399999618530273,27.5,27.200000762939453,27.5,41850.0
+2017-12-31,27.5,27.549999237060547,27.100000381469727,27.200000762939453,36857.0
+2018-01-01,26.549999237060547,26.950000762939453,26.399999618530273,26.5,280803.0
+2018-01-02,26.549999237060547,26.700000762939453,26.399999618530273,26.399999618530273,210611.0
+2018-01-03,26.25,27.799999237060547,26.25,27.100000381469727,328608.0
+2018-01-04,27.149999618530273,27.850000381469727,27.100000381469727,27.5,243791.0
+2018-01-07,27.5,29.0,27.5,28.350000381469727,540507.0
+2018-01-08,28.600000381469727,29.549999237060547,28.600000381469727,29.100000381469727,597552.0
+2018-01-09,29.0,29.200000762939453,28.600000381469727,29.149999618530273,255812.0
+2018-01-10,29.049999237060547,29.75,29.049999237060547,29.5,464503.0
+2018-01-11,29.200000762939453,29.600000381469727,29.0,29.5,306547.0
+2018-01-14,29.25,29.5,29.25,29.399999618530273,229227.0
+2018-01-15,29.200000762939453,30.200000762939453,29.200000762939453,29.950000762939453,464907.0
+2018-01-16,29.950000762939453,30.0,29.649999618530273,29.700000762939453,302059.0
+2018-01-17,29.600000381469727,29.600000381469727,29.350000381469727,29.600000381469727,234340.0
+2018-01-18,29.399999618530273,29.600000381469727,29.399999618530273,29.549999237060547,63874.0
+2018-01-21,29.399999618530273,29.5,29.200000762939453,29.200000762939453,44223.0
+2018-01-22,29.149999618530273,29.299999237060547,28.700000762939453,28.700000762939453,187186.0
+2018-01-23,29.0,29.700000762939453,29.0,29.299999237060547,226334.0
+2018-01-24,29.5,29.5,28.950000762939453,29.399999618530273,91661.0
+2018-01-25,29.399999618530273,29.399999618530273,29.049999237060547,29.350000381469727,92865.0
+2018-01-28,29.5,29.649999618530273,29.5,29.5,170903.0
+2018-01-29,29.5,29.600000381469727,29.149999618530273,29.5,194734.0
+2018-01-30,29.700000762939453,29.75,29.600000381469727,29.700000762939453,369659.0
+2018-01-31,29.899999618530273,29.899999618530273,29.649999618530273,29.649999618530273,234575.0
+2018-02-01,28.899999618530273,28.899999618530273,28.200000762939453,28.200000762939453,1222721.0
+2018-02-04,28.600000381469727,29.0,28.450000762939453,28.600000381469727,508656.0
+2018-02-05,28.450000762939453,28.75,28.350000381469727,28.350000381469727,255071.0
+2018-02-06,27.600000381469727,29.299999237060547,27.600000381469727,28.549999237060547,538249.0
+2018-02-07,28.75,30.25,28.75,29.700000762939453,1002298.0
+2018-02-08,29.799999237060547,30.0,29.25,29.649999618530273,327026.0
+2018-02-11,29.399999618530273,29.399999618530273,29.100000381469727,29.299999237060547,60575.0
+2018-02-12,29.299999237060547,29.450000762939453,29.0,29.299999237060547,85525.0
+2018-02-13,29.049999237060547,29.450000762939453,29.049999237060547,29.399999618530273,204650.0
+2018-02-14,29.600000381469727,29.75,29.399999618530273,29.399999618530273,188614.0
+2018-02-15,29.399999618530273,29.799999237060547,29.399999618530273,29.799999237060547,118855.0
+2018-02-18,29.899999618530273,29.899999618530273,29.200000762939453,29.5,113146.0
+2018-02-19,29.299999237060547,29.600000381469727,29.200000762939453,29.299999237060547,247782.0
+2018-02-20,29.25,29.600000381469727,29.100000381469727,29.100000381469727,144188.0
+2018-02-21,29.299999237060547,31.0,29.100000381469727,30.950000762939453,903573.0
+2018-02-22,30.899999618530273,31.0,30.399999618530273,30.700000762939453,439485.0
+2018-02-25,30.899999618530273,30.899999618530273,30.5,30.549999237060547,96375.0
+2018-02-26,30.549999237060547,30.950000762939453,30.549999237060547,30.950000762939453,189988.0
+2018-02-27,30.950000762939453,30.950000762939453,30.649999618530273,30.850000381469727,148107.0
+2018-02-28,30.700000762939453,30.850000381469727,30.399999618530273,30.850000381469727,82357.0
+2018-03-01,30.75,32.0,30.700000762939453,30.899999618530273,492518.0
+2018-03-04,31.100000381469727,31.600000381469727,30.75,31.350000381469727,144206.0
+2018-03-05,31.5,31.850000381469727,31.25,31.549999237060547,161278.0
+2018-03-06,31.5,32.150001525878906,31.399999618530273,32.099998474121094,307391.0
+2018-03-07,32.099998474121094,32.150001525878906,31.649999618530273,31.649999618530273,98239.0
+2018-03-08,31.549999237060547,31.75,31.399999618530273,31.600000381469727,113396.0
+2018-03-11,31.5,31.5,31.149999618530273,31.200000762939453,127437.0
+2018-03-12,31.25,33.0,31.25,32.45000076293945,773665.0
+2018-03-13,32.04999923706055,32.79999923706055,31.700000762939453,32.79999923706055,296114.0
+2018-03-14,32.54999923706055,32.70000076293945,32.45000076293945,32.54999923706055,474645.0
+2018-03-15,32.54999923706055,32.650001525878906,31.950000762939453,31.950000762939453,225715.0
+2018-03-18,32.099998474121094,32.400001525878906,32.0,32.099998474121094,261356.0
+2018-03-19,32.29999923706055,32.70000076293945,32.150001525878906,32.25,406475.0
+2018-03-20,32.150001525878906,32.650001525878906,32.04999923706055,32.5,283778.0
+2018-03-21,32.5,32.5,32.5,32.5,0.0
+2018-03-22,33.599998474121094,35.0,33.45000076293945,34.5,336075.0
+2018-03-25,35.0,35.54999923706055,34.75,35.20000076293945,160434.0
+2018-03-26,35.0,35.400001525878906,35.0,35.400001525878906,242277.0
+2018-03-27,35.20000076293945,35.400001525878906,35.150001525878906,35.29999923706055,62918.0
+2018-03-28,35.349998474121094,38.099998474121094,35.349998474121094,36.29999923706055,457985.0
+2018-03-29,36.70000076293945,38.5,36.0,37.900001525878906,790290.0
+2018-04-01,38.0,39.5,38.0,38.95000076293945,302455.0
+2018-04-02,39.20000076293945,39.29999923706055,37.5,37.75,298085.0
+2018-04-03,37.75,38.95000076293945,37.650001525878906,38.75,392336.0
+2018-04-04,38.75,38.75,38.20000076293945,38.75,508192.0
+2018-04-05,38.75,40.29999923706055,38.75,39.0,777953.0
+2018-04-08,39.25,39.25,38.400001525878906,38.599998474121094,331232.0
+2018-04-09,38.349998474121094,38.400001525878906,37.099998474121094,37.349998474121094,352132.0
+2018-04-10,37.349998474121094,37.349998474121094,36.29999923706055,36.29999923706055,356791.0
+2018-04-11,36.45000076293945,36.900001525878906,34.400001525878906,36.650001525878906,507308.0
+2018-04-12,35.04999923706055,37.400001525878906,35.04999923706055,36.849998474121094,613357.0
+2018-04-15,37.400001525878906,38.75,37.400001525878906,38.349998474121094,371575.0
+2018-04-16,38.75,38.900001525878906,38.099998474121094,38.20000076293945,178310.0
+2018-04-17,38.29999923706055,38.849998474121094,38.0,38.650001525878906,286528.0
+2018-04-18,38.5,39.0,37.54999923706055,37.54999923706055,461608.0
+2018-04-19,37.95000076293945,39.29999923706055,37.599998474121094,38.400001525878906,382494.0
+2018-04-22,38.5,39.0,38.400001525878906,38.650001525878906,167495.0
+2018-04-23,38.70000076293945,38.70000076293945,37.900001525878906,38.0,285374.0
+2018-04-24,38.0,38.20000076293945,36.5,37.29999923706055,376038.0
+2018-04-25,37.25,37.25,36.099998474121094,36.5,309097.0
+2018-04-26,36.54999923706055,36.75,36.25,36.75,225557.0
+2018-04-29,36.849998474121094,37.20000076293945,36.54999923706055,37.099998474121094,304553.0
+2018-04-30,37.099998474121094,37.599998474121094,37.04999923706055,37.5,308180.0
+2018-05-01,35.95000076293945,36.20000076293945,35.650001525878906,35.849998474121094,395176.0
+2018-05-02,35.900001525878906,35.900001525878906,35.150001525878906,35.5,332877.0
+2018-05-03,35.349998474121094,35.349998474121094,34.400001525878906,34.45000076293945,197294.0
+2018-05-06,34.349998474121094,34.70000076293945,33.70000076293945,34.650001525878906,234881.0
+2018-05-07,34.099998474121094,34.150001525878906,33.650001525878906,33.849998474121094,287643.0
+2018-05-08,33.75,35.0,33.04999923706055,34.900001525878906,456963.0
+2018-05-09,34.95000076293945,35.54999923706055,34.29999923706055,34.29999923706055,274935.0
+2018-05-10,34.29999923706055,35.25,34.0,34.95000076293945,162935.0
+2018-05-13,35.0,35.54999923706055,33.79999923706055,35.5,457711.0
+2018-05-14,35.29999923706055,35.75,35.0,35.70000076293945,226875.0
+2018-05-15,35.70000076293945,36.400001525878906,34.20000076293945,34.599998474121094,308957.0
+2018-05-16,34.599998474121094,35.650001525878906,34.599998474121094,35.25,172218.0
+2018-05-17,35.0,35.349998474121094,34.5,34.5,154212.0
+2018-05-20,34.75,34.79999923706055,33.650001525878906,34.0,199803.0
+2018-05-21,33.900001525878906,34.29999923706055,33.25,34.29999923706055,178809.0
+2018-05-22,33.79999923706055,34.04999923706055,33.5,33.599998474121094,86376.0
+2018-05-23,33.5,33.5,32.70000076293945,33.45000076293945,138875.0
+2018-05-24,33.25,33.650001525878906,33.25,33.5,64549.0
+2018-05-27,33.54999923706055,33.54999923706055,32.650001525878906,33.45000076293945,158568.0
+2018-05-28,33.400001525878906,33.400001525878906,32.5,32.5,158163.0
+2018-05-29,32.54999923706055,33.70000076293945,32.54999923706055,32.599998474121094,215563.0
+2018-05-30,32.70000076293945,32.70000076293945,30.0,30.0,550137.0
+2018-05-31,30.049999237060547,30.950000762939453,29.700000762939453,30.600000381469727,798108.0
+2018-06-03,30.700000762939453,32.20000076293945,30.700000762939453,31.399999618530273,686381.0
+2018-06-04,31.75,32.900001525878906,31.75,32.900001525878906,437529.0
+2018-06-05,32.95000076293945,33.20000076293945,32.29999923706055,32.5,278411.0
+2018-06-06,32.5,32.95000076293945,32.349998474121094,32.650001525878906,322674.0
+2018-06-07,32.70000076293945,33.150001525878906,31.950000762939453,33.0,295934.0
+2018-06-10,32.70000076293945,33.29999923706055,32.45000076293945,33.0,327424.0
+2018-06-11,33.29999923706055,34.25,33.0,33.650001525878906,284451.0
+2018-06-12,33.54999923706055,35.5,33.349998474121094,35.0,259551.0
+2018-06-13,35.0,35.0,35.0,35.0,0.0
+2018-06-14,35.0,35.0,35.0,35.0,0.0
+2018-06-17,35.0,35.0,35.0,35.0,0.0
+2018-06-18,35.0,35.0,35.0,35.0,0.0
+2018-06-19,35.0,35.0,35.0,35.0,0.0
+2018-06-20,34.150001525878906,35.20000076293945,34.150001525878906,35.099998474121094,218289.0
+2018-06-21,35.0,35.29999923706055,34.54999923706055,34.849998474121094,55383.0
+2018-06-24,34.400001525878906,35.150001525878906,34.400001525878906,35.150001525878906,80339.0
+2018-06-25,35.150001525878906,35.900001525878906,35.150001525878906,35.54999923706055,123520.0
+2018-06-26,35.54999923706055,35.849998474121094,35.54999923706055,35.70000076293945,43219.0
+2018-06-27,35.75,36.0,35.599998474121094,35.599998474121094,65043.0
+2018-06-28,35.900001525878906,36.650001525878906,35.650001525878906,35.650001525878906,148496.0
+2018-07-01,35.79999923706055,36.5,35.75,36.400001525878906,68447.0
+2018-07-02,36.29999923706055,36.70000076293945,35.900001525878906,36.20000076293945,181939.0
+2018-07-03,36.099998474121094,36.099998474121094,34.25,34.54999923706055,457709.0
+2018-07-04,34.54999923706055,34.54999923706055,33.349998474121094,33.650001525878906,267229.0
+2018-07-05,34.0,34.29999923706055,33.849998474121094,34.0,207368.0
+2018-07-08,33.849998474121094,34.0,33.5,34.0,154436.0
+2018-07-09,34.04999923706055,34.04999923706055,33.650001525878906,33.95000076293945,51882.0
+2018-07-10,33.900001525878906,34.0,33.29999923706055,33.95000076293945,210236.0
+2018-07-11,34.0,34.099998474121094,33.400001525878906,33.5,300327.0
+2018-07-12,33.5,33.5,33.25,33.45000076293945,36546.0
+2018-07-15,33.54999923706055,33.900001525878906,33.0,33.150001525878906,107420.0
+2018-07-16,33.150001525878906,33.150001525878906,32.599998474121094,32.70000076293945,89338.0
+2018-07-17,32.599998474121094,32.70000076293945,31.950000762939453,32.20000076293945,185192.0
+2018-07-18,32.0,32.79999923706055,32.0,32.79999923706055,161614.0
+2018-07-19,32.79999923706055,33.349998474121094,32.70000076293945,33.099998474121094,228999.0
+2018-07-22,33.20000076293945,33.25,32.599998474121094,32.650001525878906,137320.0
+2018-07-23,32.599998474121094,32.849998474121094,32.20000076293945,32.70000076293945,95486.0
+2018-07-24,32.75,32.75,32.0,32.0,171659.0
+2018-07-25,32.650001525878906,32.650001525878906,31.600000381469727,32.349998474121094,115400.0
+2018-07-26,31.899999618530273,32.0,31.5,31.700000762939453,149416.0
+2018-07-29,31.700000762939453,31.950000762939453,31.100000381469727,31.450000762939453,325257.0
+2018-07-30,31.200000762939453,31.399999618530273,31.100000381469727,31.100000381469727,100802.0
+2018-07-31,31.0,31.299999237060547,30.399999618530273,30.75,158095.0
+2018-08-01,30.850000381469727,31.5,30.799999237060547,31.299999237060547,378049.0
+2018-08-02,31.399999618530273,31.600000381469727,31.149999618530273,31.200000762939453,269717.0
+2018-08-05,31.350000381469727,31.850000381469727,31.100000381469727,31.649999618530273,232913.0
+2018-08-06,31.549999237060547,31.850000381469727,31.350000381469727,31.850000381469727,198761.0
+2018-08-07,31.899999618530273,31.899999618530273,31.399999618530273,31.399999618530273,98536.0
+2018-08-08,31.549999237060547,31.549999237060547,30.850000381469727,30.950000762939453,167137.0
+2018-08-09,30.799999237060547,30.799999237060547,30.450000762939453,30.5,89527.0
+2018-08-12,30.399999618530273,30.399999618530273,29.399999618530273,29.700000762939453,210680.0
+2018-08-13,29.5,29.5,28.350000381469727,28.600000381469727,140598.0
+2018-08-14,28.799999237060547,28.899999618530273,27.0,27.299999237060547,332743.0
+2018-08-15,27.5,29.5,27.5,28.700000762939453,670884.0
+2018-08-16,28.700000762939453,28.75,28.0,28.25,314822.0
+2018-08-19,28.700000762939453,28.75,28.0,28.25,314822.0
+2018-08-20,28.25,28.25,28.25,28.25,0.0
+2018-08-21,28.25,28.25,28.25,28.25,0.0
+2018-08-22,28.25,28.25,28.25,28.25,0.0
+2018-08-23,28.25,28.25,28.25,28.25,0.0
+2018-08-26,29.5,29.5,28.399999618530273,28.850000381469727,306527.0
+2018-08-27,29.0,30.799999237060547,28.850000381469727,30.149999618530273,353358.0
+2018-08-28,30.100000381469727,30.200000762939453,29.600000381469727,30.149999618530273,352846.0
+2018-08-29,30.149999618530273,31.700000762939453,29.899999618530273,30.600000381469727,446113.0
+2018-08-30,30.5,30.5,29.600000381469727,30.399999618530273,230285.0
+2018-09-02,29.850000381469727,31.0,29.700000762939453,31.0,94647.0
+2018-09-03,30.899999618530273,31.149999618530273,30.350000381469727,30.600000381469727,231643.0
+2018-09-04,30.100000381469727,30.600000381469727,29.899999618530273,30.0,94705.0
+2018-09-05,29.600000381469727,29.600000381469727,28.200000762939453,29.200000762939453,182575.0
+2018-09-06,29.0,29.200000762939453,28.5,28.799999237060547,170024.0
+2018-09-09,29.100000381469727,29.100000381469727,27.799999237060547,28.700000762939453,376909.0
+2018-09-10,28.850000381469727,28.850000381469727,28.049999237060547,28.350000381469727,325451.0
+2018-09-11,28.700000762939453,28.700000762939453,28.0,28.100000381469727,298905.0
+2018-09-12,28.25,28.299999237060547,25.299999237060547,26.299999237060547,1579433.0
+2018-09-13,26.100000381469727,26.700000762939453,25.799999237060547,26.299999237060547,495447.0
+2018-09-16,26.299999237060547,26.799999237060547,26.100000381469727,26.600000381469727,329478.0
+2018-09-17,26.200000762939453,27.700000762939453,26.049999237060547,27.649999618530273,386598.0
+2018-09-18,27.5,27.5,27.0,27.100000381469727,265735.0
+2018-09-19,27.049999237060547,27.549999237060547,27.0,27.350000381469727,743570.0
+2018-09-20,27.399999618530273,27.799999237060547,27.299999237060547,27.450000762939453,219651.0
+2018-09-23,27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0.0
+2018-09-24,27.399999618530273,27.799999237060547,27.299999237060547,27.450000762939453,219651.0
+2018-09-25,27.200000762939453,27.700000762939453,27.200000762939453,27.5,200575.0
+2018-09-26,27.299999237060547,27.5,27.0,27.149999618530273,407052.0
+2018-09-27,27.100000381469727,27.600000381469727,27.100000381469727,27.600000381469727,104975.0
+2018-09-30,27.600000381469727,27.700000762939453,27.149999618530273,27.299999237060547,65331.0
+2018-10-01,27.299999237060547,27.350000381469727,26.5,26.75,212000.0
+2018-10-02,26.850000381469727,26.850000381469727,26.0,26.0,213366.0
+2018-10-03,26.049999237060547,26.100000381469727,25.450000762939453,25.649999618530273,338578.0
+2018-10-04,25.700000762939453,26.25,25.700000762939453,26.200000762939453,434099.0
+2018-10-07,26.399999618530273,26.399999618530273,25.799999237060547,25.799999237060547,308121.0
+2018-10-08,25.75,26.200000762939453,25.700000762939453,26.0,293173.0
+2018-10-09,26.100000381469727,26.549999237060547,25.950000762939453,26.549999237060547,363414.0
+2018-10-10,26.700000762939453,27.399999618530273,26.5,27.399999618530273,546292.0
+2018-10-11,26.350000381469727,27.200000762939453,26.200000762939453,27.0,295289.0
+2018-10-14,,,,,
+2018-10-15,25.899999618530273,26.600000381469727,25.799999237060547,26.100000381469727,305268.0
+2018-10-16,26.25,26.25,25.0,25.399999618530273,345581.0
+2018-10-17,25.399999618530273,26.350000381469727,25.399999618530273,26.25,203055.0
+2018-10-18,26.0,26.299999237060547,25.5,26.299999237060547,241362.0
+2018-10-21,25.299999237060547,27.0,25.299999237060547,26.25,401221.0
+2018-10-22,26.100000381469727,26.399999618530273,25.0,25.0,350503.0
+2018-10-23,25.100000381469727,26.100000381469727,25.049999237060547,25.049999237060547,433911.0
+2018-10-24,25.450000762939453,25.75,25.100000381469727,25.549999237060547,466426.0
+2018-10-25,25.350000381469727,26.5,25.299999237060547,26.299999237060547,1005141.0
+2018-10-28,26.049999237060547,26.950000762939453,26.049999237060547,26.5,696133.0
+2018-10-29,26.950000762939453,27.899999618530273,26.950000762939453,27.350000381469727,811755.0
+2018-10-30,27.100000381469727,27.399999618530273,26.799999237060547,27.200000762939453,399798.0
+2018-10-31,27.299999237060547,28.200000762939453,27.200000762939453,27.799999237060547,848834.0
+2018-11-01,28.0,29.799999237060547,27.799999237060547,28.5,1052085.0
+2018-11-04,28.600000381469727,29.149999618530273,28.200000762939453,29.049999237060547,455985.0
+2018-11-05,29.200000762939453,29.200000762939453,27.600000381469727,28.600000381469727,372849.0
+2018-11-06,28.299999237060547,28.950000762939453,28.299999237060547,28.850000381469727,70473.0
+2018-11-07,28.850000381469727,29.100000381469727,28.5,28.799999237060547,496134.0
+2018-11-08,29.100000381469727,29.549999237060547,28.100000381469727,28.149999618530273,517686.0
+2018-11-11,28.299999237060547,28.75,28.0,28.25,121560.0
+2018-11-12,28.200000762939453,28.450000762939453,28.049999237060547,28.350000381469727,185661.0
+2018-11-13,28.200000762939453,28.799999237060547,28.200000762939453,28.350000381469727,243700.0
+2018-11-14,28.0,28.399999618530273,27.950000762939453,28.350000381469727,212195.0
+2018-11-15,28.25,28.649999618530273,28.049999237060547,28.200000762939453,181159.0
+2018-11-18,28.200000762939453,28.200000762939453,27.149999618530273,27.149999618530273,176373.0
+2018-11-19,27.149999618530273,27.450000762939453,26.299999237060547,26.399999618530273,421165.0
+2018-11-20,26.299999237060547,26.600000381469727,25.799999237060547,26.100000381469727,294555.0
+2018-11-21,26.0,26.399999618530273,25.850000381469727,26.200000762939453,425401.0
+2018-11-22,26.399999618530273,26.399999618530273,26.0,26.149999618530273,259740.0
+2018-11-25,25.899999618530273,26.0,25.649999618530273,25.649999618530273,291723.0
+2018-11-26,25.700000762939453,26.350000381469727,25.299999237060547,26.0,959806.0
+2018-11-27,26.0,27.299999237060547,26.0,26.950000762939453,1101687.0
+2018-11-28,27.0,27.350000381469727,27.0,27.149999618530273,670017.0
+2018-11-29,27.100000381469727,27.450000762939453,27.0,27.450000762939453,458412.0
+2018-12-02,28.0,28.200000762939453,27.799999237060547,27.799999237060547,448545.0
+2018-12-03,28.200000762939453,28.399999618530273,27.850000381469727,28.149999618530273,276384.0
+2018-12-04,28.100000381469727,28.200000762939453,27.850000381469727,28.0,337291.0
+2018-12-05,27.649999618530273,27.75,26.600000381469727,26.850000381469727,394190.0
+2018-12-06,26.850000381469727,26.899999618530273,26.25,26.25,270766.0
+2018-12-09,26.200000762939453,26.700000762939453,26.200000762939453,26.649999618530273,186947.0
+2018-12-10,26.700000762939453,26.799999237060547,26.5,26.649999618530273,185734.0
+2018-12-11,26.600000381469727,26.700000762939453,26.399999618530273,26.700000762939453,145424.0
+2018-12-12,26.700000762939453,26.799999237060547,26.600000381469727,26.799999237060547,92838.0
+2018-12-13,26.850000381469727,27.350000381469727,26.850000381469727,27.049999237060547,269761.0
+2018-12-16,26.850000381469727,27.100000381469727,26.799999237060547,26.899999618530273,205216.0
+2018-12-17,26.899999618530273,27.25,26.75,26.850000381469727,207045.0
+2018-12-18,26.75,27.25,26.75,27.100000381469727,216627.0
+2018-12-19,27.100000381469727,27.100000381469727,26.25,26.350000381469727,284182.0
+2018-12-20,26.200000762939453,26.25,26.049999237060547,26.100000381469727,132391.0
+2018-12-23,25.899999618530273,26.350000381469727,25.850000381469727,26.25,239942.0
+2018-12-24,26.450000762939453,26.700000762939453,26.149999618530273,26.700000762939453,253335.0
+2018-12-25,26.450000762939453,26.700000762939453,26.200000762939453,26.700000762939453,116422.0
+2018-12-26,26.799999237060547,26.899999618530273,26.549999237060547,26.899999618530273,162182.0
+2018-12-27,27.100000381469727,27.25,26.950000762939453,27.100000381469727,290390.0
+2018-12-30,27.100000381469727,27.100000381469727,26.850000381469727,26.850000381469727,84909.0
+2018-12-31,26.899999618530273,26.950000762939453,26.350000381469727,26.350000381469727,173222.0
+2019-01-01,26.5,26.700000762939453,26.299999237060547,26.700000762939453,101547.0
+2019-01-02,26.549999237060547,26.799999237060547,26.5,26.700000762939453,83485.0
+2019-01-03,26.549999237060547,27.100000381469727,26.549999237060547,27.100000381469727,621533.0
+2019-01-06,27.200000762939453,28.25,27.200000762939453,27.899999618530273,583781.0
+2019-01-07,27.899999618530273,27.950000762939453,27.399999618530273,27.649999618530273,329423.0
+2019-01-08,27.75,28.0,27.600000381469727,27.700000762939453,281486.0
+2019-01-09,27.950000762939453,28.350000381469727,27.700000762939453,28.299999237060547,220046.0
+2019-01-10,28.299999237060547,28.350000381469727,27.299999237060547,27.600000381469727,368814.0
+2019-01-13,27.600000381469727,27.600000381469727,27.049999237060547,27.049999237060547,444009.0
+2019-01-14,27.200000762939453,27.950000762939453,27.100000381469727,27.899999618530273,935515.0
+2019-01-15,27.899999618530273,28.600000381469727,27.700000762939453,27.700000762939453,1180568.0
+2019-01-16,27.799999237060547,28.600000381469727,27.799999237060547,28.399999618530273,448349.0
+2019-01-17,28.600000381469727,29.299999237060547,28.450000762939453,28.899999618530273,544002.0
+2019-01-20,29.100000381469727,29.100000381469727,28.600000381469727,28.899999618530273,138418.0
+2019-01-21,28.850000381469727,28.899999618530273,28.5,28.899999618530273,190907.0
+2019-01-22,28.850000381469727,28.899999618530273,28.200000762939453,28.200000762939453,161916.0
+2019-01-23,28.200000762939453,28.700000762939453,28.200000762939453,28.350000381469727,470877.0
+2019-01-24,28.350000381469727,28.5,28.0,28.100000381469727,319307.0
+2019-01-27,28.299999237060547,28.600000381469727,28.149999618530273,28.549999237060547,526017.0
+2019-01-28,28.700000762939453,28.75,28.049999237060547,28.25,633579.0
+2019-01-29,28.399999618530273,28.399999618530273,28.049999237060547,28.049999237060547,267837.0
+2019-01-30,28.100000381469727,28.149999618530273,27.799999237060547,27.799999237060547,470391.0
+2019-01-31,27.899999618530273,28.149999618530273,27.850000381469727,28.100000381469727,483106.0
+2019-02-03,29.200000762939453,29.5,29.0,29.100000381469727,1201225.0
+2019-02-04,29.399999618530273,29.399999618530273,28.799999237060547,28.899999618530273,554955.0
+2019-02-05,28.899999618530273,29.25,28.75,29.149999618530273,257653.0
+2019-02-06,29.100000381469727,29.149999618530273,28.75,29.0,316334.0
+2019-02-07,29.0,29.0,28.799999237060547,29.0,255079.0
+2019-02-10,29.0,29.0,28.799999237060547,28.850000381469727,212950.0
+2019-02-11,28.899999618530273,28.899999618530273,28.549999237060547,28.549999237060547,141671.0
+2019-02-12,28.600000381469727,28.850000381469727,28.399999618530273,28.700000762939453,297845.0
+2019-02-13,28.700000762939453,28.799999237060547,28.350000381469727,28.450000762939453,315737.0
+2019-02-14,28.399999618530273,28.850000381469727,28.350000381469727,28.850000381469727,315155.0
+2019-02-17,29.0,29.100000381469727,28.850000381469727,29.0,376894.0
+2019-02-18,29.0,29.0,28.600000381469727,28.700000762939453,307400.0
+2019-02-19,28.799999237060547,28.850000381469727,28.549999237060547,28.799999237060547,219799.0
+2019-02-20,28.700000762939453,29.600000381469727,28.700000762939453,29.200000762939453,825245.0
+2019-02-21,29.200000762939453,29.200000762939453,28.899999618530273,29.0,186625.0
+2019-02-24,29.0,29.049999237060547,28.850000381469727,29.0,141831.0
+2019-02-25,28.950000762939453,28.950000762939453,28.649999618530273,28.75,310565.0
+2019-02-26,28.75,29.0,28.600000381469727,28.950000762939453,227732.0
+2019-02-27,28.850000381469727,28.899999618530273,28.549999237060547,28.899999618530273,291324.0
+2019-02-28,28.899999618530273,29.299999237060547,28.799999237060547,29.299999237060547,370227.0
+2019-03-03,29.25,29.700000762939453,29.25,29.450000762939453,719083.0
+2019-03-04,29.600000381469727,30.25,29.5,30.200000762939453,1032010.0
+2019-03-05,30.299999237060547,30.700000762939453,30.049999237060547,30.149999618530273,796211.0
+2019-03-06,30.25,30.25,29.899999618530273,30.200000762939453,235750.0
+2019-03-07,30.25,30.25,29.899999618530273,30.0,220100.0
+2019-03-10,30.0,30.25,29.950000762939453,30.100000381469727,412299.0
+2019-03-11,30.049999237060547,30.100000381469727,29.950000762939453,30.049999237060547,214620.0
+2019-03-12,30.0,30.0,29.75,29.950000762939453,310015.0
+2019-03-13,30.0,30.0,29.950000762939453,30.0,447114.0
+2019-03-14,30.100000381469727,30.100000381469727,29.649999618530273,29.799999237060547,413320.0
+2019-03-17,29.950000762939453,30.149999618530273,29.850000381469727,29.850000381469727,366406.0
+2019-03-18,29.899999618530273,30.649999618530273,29.899999618530273,30.5,760319.0
+2019-03-19,30.649999618530273,31.100000381469727,30.600000381469727,30.799999237060547,951798.0
+2019-03-20,30.799999237060547,30.799999237060547,30.549999237060547,30.700000762939453,261657.0
+2019-03-21,30.600000381469727,31.0,30.450000762939453,30.700000762939453,345059.0
+2019-03-24,30.549999237060547,31.350000381469727,30.399999618530273,31.299999237060547,540874.0
+2019-03-25,31.149999618530273,32.0,31.0,31.950000762939453,548650.0
+2019-03-26,31.75,32.04999923706055,31.5,31.950000762939453,241957.0
+2019-03-27,31.850000381469727,32.0,31.75,32.0,366328.0
+2019-03-28,31.899999618530273,32.400001525878906,31.899999618530273,32.349998474121094,466566.0
+2019-03-31,32.349998474121094,32.349998474121094,32.349998474121094,32.349998474121094,0.0
+2019-04-01,32.5,32.599998474121094,32.25,32.54999923706055,154620.0
+2019-04-02,32.54999923706055,32.95000076293945,32.54999923706055,32.900001525878906,250637.0
+2019-04-03,33.0,33.0,32.70000076293945,33.0,289874.0
+2019-04-04,33.0,33.20000076293945,32.0,32.099998474121094,336077.0
+2019-04-07,32.5,32.79999923706055,31.899999618530273,32.5,219823.0
+2019-04-08,32.54999923706055,33.099998474121094,32.54999923706055,33.0,500140.0
+2019-04-09,32.900001525878906,33.79999923706055,32.900001525878906,33.79999923706055,282451.0
+2019-04-10,33.79999923706055,34.79999923706055,33.45000076293945,34.0,397085.0
+2019-04-11,34.29999923706055,34.900001525878906,34.29999923706055,34.79999923706055,628753.0
+2019-04-14,34.650001525878906,35.25,34.599998474121094,35.25,648817.0
+2019-04-15,35.20000076293945,35.29999923706055,34.349998474121094,34.650001525878906,514081.0
+2019-04-16,34.599998474121094,35.099998474121094,33.650001525878906,33.95000076293945,524493.0
+2019-04-17,33.900001525878906,34.20000076293945,33.349998474121094,33.5,740450.0
+2019-04-18,33.5,34.0,33.5,33.70000076293945,748658.0
+2019-04-21,32.04999923706055,32.5,31.700000762939453,32.0,540521.0
+2019-04-22,31.899999618530273,32.099998474121094,31.549999237060547,31.950000762939453,468155.0
+2019-04-23,32.0,32.20000076293945,31.700000762939453,32.0,585963.0
+2019-04-24,32.0,32.45000076293945,31.950000762939453,32.349998474121094,471682.0
+2019-04-25,32.349998474121094,32.400001525878906,32.0,32.25,289217.0
+2019-04-28,32.0,33.099998474121094,32.0,32.79999923706055,1010217.0
+2019-04-29,33.0,33.04999923706055,32.79999923706055,33.0,255422.0
+2019-04-30,33.0,33.400001525878906,33.0,33.349998474121094,424208.0
+2019-05-01,33.349998474121094,34.150001525878906,33.349998474121094,34.0,536459.0
+2019-05-02,34.099998474121094,34.25,33.75,33.79999923706055,340721.0
+2019-05-05,33.349998474121094,33.5,32.29999923706055,33.0,808635.0
+2019-05-06,33.0,33.099998474121094,32.25,33.0,570830.0
+2019-05-07,32.849998474121094,33.70000076293945,32.599998474121094,33.5,464577.0
+2019-05-08,33.5,34.20000076293945,33.349998474121094,33.900001525878906,848976.0
+2019-05-09,33.650001525878906,34.099998474121094,33.29999923706055,34.0,302554.0
+2019-05-12,34.0,34.0,33.099998474121094,33.5,290909.0
+2019-05-13,33.5,33.5,32.0,32.0,769988.0
+2019-05-14,31.950000762939453,32.650001525878906,31.0,31.0,780705.0
+2019-05-15,31.799999237060547,32.29999923706055,31.600000381469727,32.20000076293945,498784.0
+2019-05-16,32.099998474121094,32.29999923706055,31.700000762939453,32.25,190150.0
+2019-05-19,32.25,32.650001525878906,32.0,32.599998474121094,164493.0
+2019-05-20,32.599998474121094,32.599998474121094,31.5,32.54999923706055,416708.0
+2019-05-21,32.099998474121094,32.650001525878906,32.0,32.349998474121094,120286.0
+2019-05-22,32.400001525878906,32.79999923706055,32.20000076293945,32.70000076293945,244191.0
+2019-05-23,32.599998474121094,32.599998474121094,32.04999923706055,32.349998474121094,607102.0
+2019-05-26,32.20000076293945,32.20000076293945,31.850000381469727,32.0,120743.0
+2019-05-27,32.0,32.20000076293945,31.700000762939453,32.0,65571.0
+2019-05-28,32.0,33.70000076293945,32.0,33.70000076293945,752118.0
+2019-05-29,32.5,33.29999923706055,32.150001525878906,32.599998474121094,46963.0
+2019-05-30,32.150001525878906,33.20000076293945,32.150001525878906,33.0,329746.0
+2019-06-02,32.150001525878906,33.20000076293945,32.150001525878906,33.0,329746.0
+2019-06-03,32.150001525878906,33.20000076293945,32.150001525878906,33.0,329746.0
+2019-06-04,33.0,33.0,33.0,33.0,0.0
+2019-06-05,33.0,33.0,33.0,33.0,0.0
+2019-06-06,33.0,33.0,33.0,33.0,0.0
+2019-06-09,33.20000076293945,33.75,33.20000076293945,33.75,45623.0
+2019-06-10,33.400001525878906,34.25,33.400001525878906,34.0,294657.0
+2019-06-11,34.0,34.150001525878906,33.79999923706055,34.0,82702.0
+2019-06-12,34.0,34.20000076293945,33.5,34.099998474121094,286392.0
+2019-06-13,33.5,33.900001525878906,33.20000076293945,33.5,213468.0
+2019-06-16,33.349998474121094,33.5,33.20000076293945,33.400001525878906,187992.0
+2019-06-17,33.5,34.04999923706055,33.400001525878906,33.650001525878906,495614.0
+2019-06-18,33.650001525878906,33.849998474121094,33.349998474121094,33.650001525878906,273406.0
+2019-06-19,33.5,33.650001525878906,33.099998474121094,33.54999923706055,321143.0
+2019-06-20,33.45000076293945,33.5,33.04999923706055,33.5,668432.0
+2019-06-23,33.5,33.54999923706055,33.0,33.0,58784.0
+2019-06-24,33.0,33.0,32.25,32.400001525878906,134518.0
+2019-06-25,32.5,32.599998474121094,32.0,32.54999923706055,181632.0
+2019-06-26,32.900001525878906,33.29999923706055,32.79999923706055,33.099998474121094,733258.0
+2019-06-27,33.0,33.04999923706055,32.900001525878906,33.04999923706055,313450.0
+2019-06-30,33.099998474121094,33.29999923706055,32.79999923706055,32.79999923706055,171832.0
+2019-07-01,33.0,33.20000076293945,32.79999923706055,33.0,998587.0
+2019-07-02,33.29999923706055,34.20000076293945,33.20000076293945,34.04999923706055,647664.0
+2019-07-03,34.04999923706055,34.95000076293945,33.849998474121094,34.95000076293945,326397.0
+2019-07-04,34.849998474121094,35.95000076293945,34.849998474121094,35.0,612305.0
+2019-07-07,34.95000076293945,35.0,34.150001525878906,34.20000076293945,218098.0
+2019-07-08,34.20000076293945,34.20000076293945,33.75,34.0,337389.0
+2019-07-09,34.0,35.5,34.0,35.5,579652.0
+2019-07-10,35.5,35.54999923706055,34.849998474121094,34.95000076293945,259543.0
+2019-07-11,35.0,35.0,34.45000076293945,34.79999923706055,170207.0
+2019-07-14,34.900001525878906,35.0,34.70000076293945,34.70000076293945,223631.0
+2019-07-15,34.95000076293945,34.95000076293945,34.099998474121094,34.5,310846.0
+2019-07-16,34.45000076293945,34.599998474121094,34.20000076293945,34.5,100146.0
+2019-07-17,34.599998474121094,34.599998474121094,34.150001525878906,34.400001525878906,140900.0
+2019-07-18,34.20000076293945,34.349998474121094,33.900001525878906,34.349998474121094,196333.0
+2019-07-21,34.29999923706055,35.54999923706055,33.900001525878906,34.79999923706055,906454.0
+2019-07-22,35.0,35.150001525878906,34.099998474121094,34.45000076293945,214513.0
+2019-07-23,34.400001525878906,34.400001525878906,33.79999923706055,34.0,244529.0
+2019-07-24,33.79999923706055,34.0,33.29999923706055,33.45000076293945,266447.0
+2019-07-25,33.45000076293945,34.0,33.25,33.900001525878906,104732.0
+2019-07-28,34.0,34.150001525878906,33.900001525878906,34.099998474121094,121494.0
+2019-07-29,34.04999923706055,34.5,34.0,34.04999923706055,246348.0
+2019-07-30,34.04999923706055,34.5,33.95000076293945,34.20000076293945,368559.0
+2019-07-31,34.25,34.29999923706055,33.5,34.04999923706055,243649.0
+2019-08-01,34.0,34.0,33.849998474121094,34.0,50963.0
+2019-08-04,34.0,34.150001525878906,33.599998474121094,34.150001525878906,175405.0
+2019-08-05,34.150001525878906,34.20000076293945,33.900001525878906,34.0,135126.0
+2019-08-06,33.900001525878906,34.400001525878906,33.20000076293945,34.20000076293945,289000.0
+2019-08-07,34.349998474121094,34.599998474121094,34.29999923706055,34.54999923706055,430565.0
+2019-08-08,34.54999923706055,34.95000076293945,34.25,34.400001525878906,355738.0
+2019-08-11,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2019-08-12,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2019-08-13,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2019-08-14,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2019-08-15,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2019-08-18,34.150001525878906,34.599998474121094,34.150001525878906,34.29999923706055,78235.0
+2019-08-19,34.25,34.75,34.25,34.349998474121094,334453.0
+2019-08-20,34.5,34.5,34.20000076293945,34.29999923706055,258793.0
+2019-08-21,34.400001525878906,34.45000076293945,33.75,33.849998474121094,147561.0
+2019-08-22,33.75,33.95000076293945,33.400001525878906,33.95000076293945,198783.0
+2019-08-25,33.400001525878906,33.54999923706055,31.649999618530273,31.649999618530273,263099.0
+2019-08-26,32.0,32.400001525878906,31.649999618530273,32.349998474121094,388073.0
+2019-08-27,32.45000076293945,32.5,31.700000762939453,31.899999618530273,739531.0
+2019-08-28,31.899999618530273,32.25,31.799999237060547,32.099998474121094,479759.0
+2019-08-29,32.29999923706055,32.29999923706055,31.75,32.0,725109.0
+2019-09-01,32.0,32.650001525878906,31.950000762939453,32.5,293412.0
+2019-09-02,32.29999923706055,33.29999923706055,32.25,33.29999923706055,165540.0
+2019-09-03,32.849998474121094,33.099998474121094,32.5,33.099998474121094,134406.0
+2019-09-04,33.29999923706055,34.0,33.20000076293945,33.849998474121094,699140.0
+2019-09-05,33.849998474121094,34.0,33.25,33.349998474121094,155787.0
+2019-09-08,33.45000076293945,34.20000076293945,33.45000076293945,34.04999923706055,279147.0
+2019-09-09,34.0,34.400001525878906,33.95000076293945,34.29999923706055,177951.0
+2019-09-10,34.400001525878906,34.75,33.599998474121094,34.29999923706055,459274.0
+2019-09-11,34.29999923706055,34.400001525878906,32.900001525878906,33.5,689993.0
+2019-09-12,33.650001525878906,34.099998474121094,33.650001525878906,33.79999923706055,211221.0
+2019-09-15,33.650001525878906,33.70000076293945,33.0,33.0,484795.0
+2019-09-16,33.20000076293945,33.79999923706055,33.099998474121094,33.79999923706055,712553.0
+2019-09-17,33.400001525878906,34.099998474121094,33.20000076293945,33.79999923706055,137069.0
+2019-09-18,33.900001525878906,34.0,33.349998474121094,33.54999923706055,81357.0
+2019-09-19,33.599998474121094,34.0,33.45000076293945,34.0,479480.0
+2019-09-22,33.900001525878906,33.900001525878906,33.5,33.650001525878906,145849.0
+2019-09-24,33.849998474121094,34.349998474121094,33.5,34.20000076293945,235152.0
+2019-09-25,34.400001525878906,34.849998474121094,34.29999923706055,34.70000076293945,298596.0
+2019-09-26,34.75,34.79999923706055,33.70000076293945,34.0,296293.0
+2019-09-29,34.20000076293945,34.650001525878906,34.0,34.599998474121094,154216.0
+2019-09-30,34.70000076293945,35.20000076293945,34.70000076293945,35.20000076293945,279565.0
+2019-10-01,35.29999923706055,36.95000076293945,35.29999923706055,35.599998474121094,955801.0
+2019-10-02,35.79999923706055,35.95000076293945,35.25,35.54999923706055,148204.0
+2019-10-03,35.20000076293945,36.5,35.099998474121094,35.599998474121094,189569.0
+2019-10-06,35.79999923706055,36.70000076293945,35.79999923706055,36.650001525878906,229801.0
+2019-10-07,36.650001525878906,36.79999923706055,36.099998474121094,36.29999923706055,150315.0
+2019-10-08,36.599998474121094,36.599998474121094,35.29999923706055,36.5,124758.0
+2019-10-09,36.099998474121094,36.099998474121094,35.54999923706055,35.54999923706055,75619.0
+2019-10-10,35.099998474121094,35.650001525878906,34.599998474121094,34.70000076293945,212157.0
+2019-10-13,34.70000076293945,35.29999923706055,34.70000076293945,35.0,88020.0
+2019-10-14,34.70000076293945,34.70000076293945,34.349998474121094,34.599998474121094,117097.0
+2019-10-15,34.349998474121094,34.650001525878906,34.0,34.650001525878906,101155.0
+2019-10-16,34.45000076293945,34.599998474121094,34.0,34.29999923706055,116048.0
+2019-10-17,34.29999923706055,34.599998474121094,34.29999923706055,34.400001525878906,95241.0
+2019-10-20,35.0,36.0,34.5,35.75,237486.0
+2019-10-21,35.95000076293945,35.95000076293945,35.0,35.599998474121094,77910.0
+2019-10-22,35.5,35.70000076293945,35.04999923706055,35.70000076293945,187425.0
+2019-10-23,35.25,35.400001525878906,35.099998474121094,35.20000076293945,168010.0
+2019-10-24,35.20000076293945,35.349998474121094,34.79999923706055,35.0,107207.0
+2019-10-27,35.29999923706055,35.650001525878906,35.04999923706055,35.04999923706055,213619.0
+2019-10-28,35.04999923706055,35.099998474121094,34.099998474121094,35.0,283546.0
+2019-10-29,35.04999923706055,35.04999923706055,34.70000076293945,34.75,232947.0
+2019-10-30,34.900001525878906,34.900001525878906,34.150001525878906,34.54999923706055,1568475.0
+2019-10-31,34.54999923706055,34.599998474121094,34.5,34.5,163979.0
+2019-11-03,34.0,34.0,33.20000076293945,33.20000076293945,71737.0
+2019-11-04,32.900001525878906,33.45000076293945,32.45000076293945,33.45000076293945,388727.0
+2019-11-05,33.45000076293945,35.099998474121094,33.20000076293945,34.599998474121094,548362.0
+2019-11-06,34.5,34.650001525878906,34.25,34.5,117012.0
+2019-11-07,34.5,34.650001525878906,34.5,34.599998474121094,58898.0
+2019-11-10,34.95000076293945,35.0,34.20000076293945,34.5,88985.0
+2019-11-11,34.5,34.5,33.5,33.95000076293945,268735.0
+2019-11-12,33.79999923706055,33.900001525878906,33.5,33.900001525878906,105788.0
+2019-11-13,34.0,34.349998474121094,33.70000076293945,33.849998474121094,192039.0
+2019-11-14,33.900001525878906,34.150001525878906,33.79999923706055,33.849998474121094,111584.0
+2019-11-17,34.099998474121094,34.099998474121094,33.900001525878906,33.95000076293945,70189.0
+2019-11-18,33.79999923706055,34.0,33.79999923706055,33.900001525878906,206253.0
+2019-11-19,34.0,34.150001525878906,33.79999923706055,34.099998474121094,218931.0
+2019-11-20,34.0,34.650001525878906,34.0,34.400001525878906,512572.0
+2019-11-21,34.599998474121094,34.599998474121094,33.95000076293945,34.29999923706055,142617.0
+2019-11-24,34.29999923706055,34.45000076293945,34.04999923706055,34.45000076293945,88752.0
+2019-11-25,34.29999923706055,34.5,34.099998474121094,34.5,103070.0
+2019-11-26,34.5,34.599998474121094,34.099998474121094,34.29999923706055,312500.0
+2019-11-27,34.599998474121094,34.599998474121094,34.099998474121094,34.29999923706055,108481.0
+2019-11-28,34.20000076293945,34.54999923706055,34.20000076293945,34.20000076293945,102684.0
+2019-12-01,34.20000076293945,34.5,34.099998474121094,34.400001525878906,56581.0
+2019-12-02,34.25,34.400001525878906,33.849998474121094,34.0,110591.0
+2019-12-03,34.29999923706055,34.45000076293945,34.0,34.099998474121094,98234.0
+2019-12-04,34.0,34.400001525878906,34.0,34.400001525878906,127503.0
+2019-12-05,34.29999923706055,35.349998474121094,34.29999923706055,35.25,203581.0
+2019-12-08,35.29999923706055,35.650001525878906,34.900001525878906,35.650001525878906,98262.0
+2019-12-09,35.75,35.75,35.349998474121094,35.5,149193.0
+2019-12-10,35.20000076293945,35.20000076293945,34.25,34.25,256418.0
+2019-12-11,34.349998474121094,35.20000076293945,34.349998474121094,35.099998474121094,119479.0
+2019-12-12,35.0,35.0,34.0,34.900001525878906,105363.0
+2019-12-15,35.25,35.25,34.400001525878906,34.5,84134.0
+2019-12-16,34.400001525878906,34.70000076293945,34.400001525878906,34.5,93602.0
+2019-12-17,34.400001525878906,35.0,34.29999923706055,34.70000076293945,182150.0
+2019-12-18,34.5,36.20000076293945,34.400001525878906,36.099998474121094,610294.0
+2019-12-19,35.95000076293945,36.0,35.45000076293945,35.45000076293945,171983.0
+2019-12-22,35.45000076293945,35.70000076293945,35.29999923706055,35.349998474121094,231486.0
+2019-12-23,35.650001525878906,35.650001525878906,35.0,35.400001525878906,191374.0
+2019-12-24,35.5,35.5,35.04999923706055,35.349998474121094,248967.0
+2019-12-25,35.349998474121094,36.0,35.25,35.599998474121094,277719.0
+2019-12-26,35.79999923706055,36.349998474121094,35.5,35.79999923706055,353544.0
+2019-12-29,35.849998474121094,36.20000076293945,35.75,36.150001525878906,290612.0
+2019-12-30,36.150001525878906,36.650001525878906,36.099998474121094,36.20000076293945,305086.0
+2019-12-31,36.20000076293945,36.70000076293945,35.79999923706055,36.5,243119.0
+2020-01-01,36.349998474121094,37.25,36.349998474121094,36.95000076293945,279197.0
+2020-01-02,37.400001525878906,37.400001525878906,36.900001525878906,37.20000076293945,147682.0
+2020-01-05,37.0,37.0,36.5,36.70000076293945,174198.0
+2020-01-06,36.5,36.900001525878906,35.650001525878906,36.849998474121094,315244.0
+2020-01-07,36.79999923706055,37.349998474121094,36.650001525878906,37.25,187968.0
+2020-01-08,36.70000076293945,38.0,36.70000076293945,37.0,314846.0
+2020-01-09,37.5,37.849998474121094,37.400001525878906,37.599998474121094,195725.0
+2020-01-12,37.900001525878906,37.900001525878906,37.5,37.70000076293945,228710.0
+2020-01-13,37.349998474121094,38.5,37.349998474121094,37.5,299987.0
+2020-01-14,37.849998474121094,37.849998474121094,37.20000076293945,37.54999923706055,258869.0
+2020-01-15,37.5,37.54999923706055,36.79999923706055,36.79999923706055,520622.0
+2020-01-16,37.0,37.400001525878906,36.5,36.5,128403.0
+2020-01-19,36.54999923706055,37.5,36.54999923706055,37.29999923706055,106057.0
+2020-01-20,37.5,37.54999923706055,37.20000076293945,37.54999923706055,61319.0
+2020-01-21,37.5,37.599998474121094,37.04999923706055,37.099998474121094,84671.0
+2020-01-22,37.25,37.45000076293945,37.0,37.25,130238.0
+2020-01-23,37.20000076293945,37.29999923706055,36.95000076293945,37.20000076293945,89625.0
+2020-01-26,37.0,37.0,36.70000076293945,36.79999923706055,15928.0
+2020-01-27,37.0,37.0,36.04999923706055,36.099998474121094,62368.0
+2020-01-28,36.0,36.20000076293945,35.70000076293945,36.20000076293945,72600.0
+2020-01-29,36.29999923706055,36.650001525878906,36.25,36.599998474121094,33919.0
+2020-01-30,36.79999923706055,37.95000076293945,36.79999923706055,37.5,249189.0
+2020-02-02,37.5,37.5,37.0,37.099998474121094,116245.0
+2020-02-03,37.099998474121094,37.099998474121094,36.79999923706055,37.0,95145.0
+2020-02-04,37.04999923706055,37.04999923706055,36.599998474121094,36.95000076293945,183980.0
+2020-02-05,37.29999923706055,37.900001525878906,37.20000076293945,37.70000076293945,147475.0
+2020-02-06,38.0,38.29999923706055,37.20000076293945,37.79999923706055,239480.0
+2020-02-09,38.95000076293945,39.20000076293945,37.79999923706055,38.599998474121094,887059.0
+2020-02-10,38.599998474121094,38.95000076293945,37.79999923706055,38.599998474121094,423684.0
+2020-02-11,38.5,38.54999923706055,38.20000076293945,38.5,329736.0
+2020-02-12,38.5,38.5,38.0,38.400001525878906,120869.0
+2020-02-13,38.349998474121094,38.349998474121094,38.099998474121094,38.150001525878906,91114.0
+2020-02-16,38.150001525878906,38.150001525878906,38.150001525878906,38.150001525878906,0.0
+2020-02-17,38.0,38.20000076293945,37.5,37.650001525878906,107116.0
+2020-02-18,37.349998474121094,37.5,37.04999923706055,37.29999923706055,151779.0
+2020-02-19,37.400001525878906,37.75,37.29999923706055,37.5,234120.0
+2020-02-20,37.54999923706055,38.0,37.349998474121094,37.349998474121094,565140.0
+2020-02-23,37.349998474121094,37.650001525878906,37.29999923706055,37.650001525878906,123271.0
+2020-02-24,37.650001525878906,37.650001525878906,36.79999923706055,37.45000076293945,219566.0
+2020-02-25,37.349998474121094,37.349998474121094,36.5,37.04999923706055,189423.0
+2020-02-26,37.0,37.0,36.25,36.54999923706055,213025.0
+2020-02-27,36.54999923706055,36.54999923706055,36.54999923706055,36.54999923706055,0.0
+2020-03-01,33.75,33.79999923706055,32.5,32.79999923706055,648589.0
+2020-03-02,33.20000076293945,34.25,33.20000076293945,33.5,350158.0
+2020-03-03,34.25,35.5,34.25,35.5,306953.0
+2020-03-04,35.0,35.75,35.0,35.20000076293945,214486.0
+2020-03-05,35.54999923706055,35.75,34.5,35.0,301702.0
+2020-03-08,33.79999923706055,33.79999923706055,31.5,31.5,677668.0
+2020-03-09,28.350000381469727,29.399999618530273,28.350000381469727,28.399999618530273,897341.0
+2020-03-10,29.600000381469727,31.200000762939453,29.600000381469727,31.200000762939453,373541.0
+2020-03-11,31.200000762939453,32.400001525878906,30.700000762939453,30.700000762939453,518680.0
+2020-03-12,30.0,30.0,28.5,28.899999618530273,799595.0
+2020-03-15,29.5,30.0,26.049999237060547,26.200000762939453,1249067.0
+2020-03-16,26.0,26.0,24.899999618530273,25.0,762590.0
+2020-03-17,24.5,26.5,24.5,26.399999618530273,497380.0
+2020-03-18,26.25,27.399999618530273,26.25,26.5,325896.0
+2020-03-19,26.5,27.399999618530273,26.0,27.399999618530273,473480.0
+2020-03-22,26.5,26.899999618530273,24.799999237060547,25.100000381469727,1175600.0
+2020-03-23,25.0,25.0,23.100000381469727,24.040000915527344,954393.0
+2020-03-24,24.8799991607666,25.299999237060547,24.399999618530273,25.299999237060547,475103.0
+2020-03-25,25.799999237060547,26.700000762939453,25.100000381469727,25.200000762939453,656852.0
+2020-03-26,25.700000762939453,26.200000762939453,25.5,26.200000762939453,192371.0
+2020-03-29,26.0,26.5,25.799999237060547,26.5,292974.0
+2020-03-30,26.200000762939453,26.799999237060547,26.200000762939453,26.5,207927.0
+2020-03-31,26.700000762939453,27.299999237060547,26.5,27.299999237060547,195960.0
+2020-04-01,27.299999237060547,27.299999237060547,26.75,26.75,596317.0
+2020-04-02,27.0,27.75,27.0,27.700000762939453,584415.0
+2020-04-05,28.049999237060547,28.399999618530273,27.100000381469727,27.200000762939453,680425.0
+2020-04-06,27.200000762939453,27.649999618530273,27.200000762939453,27.649999618530273,372569.0
+2020-04-07,27.75,28.299999237060547,27.700000762939453,28.25,406539.0
+2020-04-08,28.299999237060547,28.299999237060547,27.700000762939453,27.899999618530273,499505.0
+2020-04-09,28.200000762939453,28.25,27.899999618530273,27.899999618530273,361479.0
+2020-04-12,27.799999237060547,27.899999618530273,27.5,27.600000381469727,264784.0
+2020-04-13,27.799999237060547,27.799999237060547,27.25,27.299999237060547,209692.0
+2020-04-14,27.299999237060547,27.600000381469727,27.299999237060547,27.549999237060547,241515.0
+2020-04-15,27.649999618530273,28.299999237060547,27.600000381469727,27.799999237060547,780459.0
+2020-04-16,27.799999237060547,27.799999237060547,27.350000381469727,27.399999618530273,292664.0
+2020-04-19,27.799999237060547,27.799999237060547,27.450000762939453,27.549999237060547,405189.0
+2020-04-20,27.049999237060547,27.049999237060547,25.649999618530273,26.399999618530273,2192220.0
+2020-04-21,25.399999618530273,26.149999618530273,25.399999618530273,26.0,409675.0
+2020-04-22,25.850000381469727,26.100000381469727,25.75,25.950000762939453,163162.0
+2020-04-23,26.25,26.75,26.049999237060547,26.600000381469727,285318.0
+2020-04-26,27.100000381469727,27.899999618530273,27.0,27.899999618530273,360286.0
+2020-04-27,27.950000762939453,28.200000762939453,27.5,27.799999237060547,377739.0
+2020-04-28,27.700000762939453,28.100000381469727,27.700000762939453,28.100000381469727,945661.0
+2020-04-29,28.100000381469727,29.100000381469727,28.049999237060547,28.899999618530273,1914739.0
+2020-04-30,29.200000762939453,29.450000762939453,28.350000381469727,28.600000381469727,737466.0
+2020-05-03,26.200000762939453,26.799999237060547,25.75,25.75,600854.0
+2020-05-04,25.549999237060547,26.450000762939453,25.25,26.0,264443.0
+2020-05-05,26.5,26.700000762939453,25.549999237060547,25.549999237060547,621349.0
+2020-05-06,26.149999618530273,27.200000762939453,26.049999237060547,26.200000762939453,1092309.0
+2020-05-07,26.399999618530273,26.399999618530273,25.799999237060547,26.0,416056.0
+2020-05-10,26.200000762939453,26.25,25.75,26.0,275167.0
+2020-05-11,24.959999084472656,25.100000381469727,24.219999313354492,24.940000534057617,1067063.0
+2020-05-12,25.149999618530273,25.149999618530273,24.799999237060547,24.799999237060547,751286.0
+2020-05-13,24.860000610351562,24.920000076293945,24.5,24.700000762939453,473280.0
+2020-05-14,24.81999969482422,25.399999618530273,24.6200008392334,25.299999237060547,763814.0
+2020-05-17,25.899999618530273,26.350000381469727,25.75,26.149999618530273,829468.0
+2020-05-18,26.299999237060547,26.600000381469727,25.850000381469727,25.899999618530273,504782.0
+2020-05-19,26.25,26.25,25.950000762939453,26.25,542036.0
+2020-05-20,26.299999237060547,26.299999237060547,26.049999237060547,26.149999618530273,305409.0
+2020-05-21,26.200000762939453,27.5,26.100000381469727,27.5,938715.0
+2020-05-31,29.0,29.0,27.25,27.399999618530273,1407703.0
+2020-06-01,27.700000762939453,27.700000762939453,26.899999618530273,27.299999237060547,687471.0
+2020-06-02,27.399999618530273,27.899999618530273,27.299999237060547,27.549999237060547,958960.0
+2020-06-03,27.700000762939453,27.700000762939453,27.25,27.350000381469727,451862.0
+2020-06-04,27.25,27.799999237060547,27.049999237060547,27.799999237060547,449965.0
+2020-06-07,27.899999618530273,28.299999237060547,27.799999237060547,28.049999237060547,796485.0
+2020-06-08,28.049999237060547,28.149999618530273,27.799999237060547,28.100000381469727,426697.0
+2020-06-09,28.100000381469727,28.5,28.0,28.350000381469727,586725.0
+2020-06-10,28.350000381469727,28.850000381469727,28.25,28.350000381469727,500234.0
+2020-06-11,28.5,28.649999618530273,28.25,28.299999237060547,493847.0
+2020-06-14,28.149999618530273,28.75,28.0,28.549999237060547,335753.0
+2020-06-15,28.549999237060547,28.649999618530273,27.899999618530273,28.299999237060547,460976.0
+2020-06-16,27.799999237060547,28.5,27.799999237060547,28.200000762939453,587837.0
+2020-06-17,28.25,28.399999618530273,27.899999618530273,28.0,433091.0
+2020-06-18,27.899999618530273,28.100000381469727,27.549999237060547,27.649999618530273,522550.0
+2020-06-21,28.0,28.100000381469727,27.899999618530273,28.049999237060547,380234.0
+2020-06-22,28.649999618530273,29.100000381469727,28.25,28.299999237060547,2100797.0
+2020-06-23,28.549999237060547,28.549999237060547,28.25,28.299999237060547,593805.0
+2020-06-24,28.149999618530273,29.5,28.049999237060547,29.200000762939453,2669814.0
+2020-06-25,28.5,30.149999618530273,28.5,29.799999237060547,1443146.0
+2020-06-28,30.100000381469727,30.850000381469727,29.950000762939453,30.75,1129033.0
+2020-06-29,30.75,30.799999237060547,30.5,30.600000381469727,597828.0
+2020-06-30,30.75,31.0,30.200000762939453,30.5,547194.0
+2020-07-01,30.5,30.700000762939453,30.100000381469727,30.299999237060547,153501.0
+2020-07-02,30.25,31.25,30.25,30.799999237060547,680673.0
+2020-07-05,30.950000762939453,31.600000381469727,30.850000381469727,31.549999237060547,483521.0
+2020-07-06,31.600000381469727,31.600000381469727,30.700000762939453,30.850000381469727,459161.0
+2020-07-07,30.549999237060547,30.700000762939453,30.5,30.600000381469727,341611.0
+2020-07-08,30.450000762939453,30.600000381469727,30.399999618530273,30.450000762939453,256741.0
+2020-07-09,30.450000762939453,31.149999618530273,30.450000762939453,30.899999618530273,315355.0
+2020-07-12,30.899999618530273,31.5,30.700000762939453,31.450000762939453,606714.0
+2020-07-13,31.5,32.20000076293945,31.5,31.899999618530273,649310.0
+2020-07-14,32.0,32.099998474121094,31.450000762939453,31.549999237060547,190893.0
+2020-07-15,31.600000381469727,31.700000762939453,31.399999618530273,31.549999237060547,292907.0
+2020-07-16,31.600000381469727,31.850000381469727,31.399999618530273,31.649999618530273,300955.0
+2020-07-19,31.799999237060547,32.0,31.649999618530273,31.75,225707.0
+2020-07-20,31.600000381469727,31.649999618530273,30.549999237060547,31.100000381469727,309284.0
+2020-07-21,31.049999237060547,32.349998474121094,31.049999237060547,31.799999237060547,745970.0
+2020-07-22,31.899999618530273,32.0,31.649999618530273,31.700000762939453,316008.0
+2020-07-23,31.700000762939453,32.0,31.700000762939453,31.799999237060547,315100.0
+2020-07-26,31.75,32.45000076293945,30.899999618530273,32.04999923706055,570761.0
+2020-07-27,32.099998474121094,32.25,32.0,32.099998474121094,144662.0
+2020-07-28,32.349998474121094,32.349998474121094,31.899999618530273,32.25,261727.0
+2020-08-05,31.799999237060547,32.099998474121094,31.799999237060547,31.799999237060547,440146.0
+2020-08-06,31.899999618530273,31.950000762939453,31.799999237060547,31.799999237060547,131158.0
+2020-08-09,31.799999237060547,32.099998474121094,31.799999237060547,32.0,189787.0
+2020-08-10,32.04999923706055,32.599998474121094,32.0,32.400001525878906,417159.0
+2020-08-11,32.400001525878906,32.79999923706055,32.25,32.599998474121094,328501.0
+2020-08-12,32.54999923706055,32.79999923706055,32.349998474121094,32.400001525878906,350614.0
+2020-08-13,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2020-08-16,32.400001525878906,33.20000076293945,32.29999923706055,33.099998474121094,448070.0
+2020-08-17,33.29999923706055,33.29999923706055,32.599998474121094,32.900001525878906,396282.0
+2020-08-18,33.0,33.599998474121094,32.599998474121094,33.54999923706055,418913.0
+2020-08-19,33.599998474121094,33.650001525878906,33.29999923706055,33.650001525878906,207181.0
+2020-08-20,33.5,33.650001525878906,33.400001525878906,33.400001525878906,106378.0
+2020-08-23,33.5,33.54999923706055,33.25,33.29999923706055,89176.0
+2020-08-24,33.29999923706055,33.400001525878906,33.25,33.29999923706055,122696.0
+2020-08-25,33.29999923706055,33.599998474121094,33.04999923706055,33.20000076293945,235850.0
+2020-08-26,33.25,33.650001525878906,33.0,33.599998474121094,263967.0
+2020-08-27,33.75,33.75,33.20000076293945,33.29999923706055,167941.0
+2020-08-30,33.400001525878906,34.20000076293945,33.400001525878906,33.849998474121094,668914.0
+2020-08-31,34.099998474121094,34.150001525878906,33.79999923706055,34.04999923706055,360562.0
+2020-09-01,34.04999923706055,35.0,34.04999923706055,35.0,772072.0
+2020-09-02,35.0,35.400001525878906,34.54999923706055,34.95000076293945,726848.0
+2020-09-03,35.099998474121094,35.099998474121094,34.45000076293945,34.45000076293945,253752.0
+2020-09-06,34.29999923706055,34.29999923706055,33.79999923706055,34.099998474121094,316873.0
+2020-09-07,34.0,34.20000076293945,33.599998474121094,33.70000076293945,458420.0
+2020-09-08,33.900001525878906,34.54999923706055,33.79999923706055,34.0,708975.0
+2020-09-09,34.0,34.0,33.70000076293945,33.75,356381.0
+2020-09-10,33.849998474121094,34.75,33.79999923706055,34.5,653149.0
+2020-09-13,34.75,36.20000076293945,34.75,35.599998474121094,1844714.0
+2020-09-14,35.900001525878906,35.95000076293945,34.5,35.54999923706055,1055571.0
+2020-09-15,35.650001525878906,35.75,35.349998474121094,35.650001525878906,601284.0
+2020-09-16,35.650001525878906,35.650001525878906,34.5,34.54999923706055,445385.0
+2020-09-17,34.900001525878906,35.20000076293945,34.400001525878906,35.0,222835.0
+2020-09-20,35.0,35.150001525878906,34.75,34.95000076293945,203001.0
+2020-09-21,34.849998474121094,35.75,34.599998474121094,34.79999923706055,463140.0
+2020-09-22,34.650001525878906,34.75,34.20000076293945,34.20000076293945,401221.0
+2020-09-24,34.29999923706055,34.54999923706055,33.75,33.95000076293945,342150.0
+2020-09-27,34.0,34.400001525878906,33.849998474121094,34.349998474121094,547168.0
+2020-09-28,34.5,34.650001525878906,34.25,34.5,586374.0
+2020-09-29,34.5,34.79999923706055,34.400001525878906,34.650001525878906,272677.0
+2020-09-30,34.5,34.54999923706055,34.0,34.0,280014.0
+2020-10-01,34.54999923706055,34.95000076293945,34.349998474121094,34.54999923706055,697229.0
+2020-10-04,34.25,35.75,34.099998474121094,34.29999923706055,781144.0
+2020-10-05,34.349998474121094,34.70000076293945,33.79999923706055,34.29999923706055,582401.0
+2020-10-06,34.54999923706055,35.45000076293945,34.20000076293945,35.400001525878906,1104286.0
+2020-10-07,35.5,35.599998474121094,34.849998474121094,35.0,380137.0
+2020-10-08,35.20000076293945,35.54999923706055,34.95000076293945,34.95000076293945,590905.0
+2020-10-11,35.29999923706055,35.29999923706055,34.599998474121094,34.70000076293945,524652.0
+2020-10-12,34.70000076293945,35.20000076293945,34.5,34.54999923706055,564442.0
+2020-10-13,34.54999923706055,35.75,34.54999923706055,35.5,1341622.0
+2020-10-14,35.79999923706055,36.54999923706055,35.79999923706055,36.150001525878906,1306688.0
+2020-10-15,36.25,36.45000076293945,35.5,36.29999923706055,511815.0
+2020-10-18,36.5,37.150001525878906,36.5,36.79999923706055,841444.0
+2020-10-19,36.900001525878906,36.900001525878906,36.25,36.400001525878906,401788.0
+2020-10-20,36.400001525878906,36.400001525878906,35.650001525878906,36.25,363710.0
+2020-10-21,36.5,37.20000076293945,36.349998474121094,36.54999923706055,618681.0
+2020-10-22,36.400001525878906,38.20000076293945,35.900001525878906,37.79999923706055,1693789.0
+2020-10-25,37.400001525878906,37.5,34.04999923706055,34.25,1650317.0
+2020-10-26,34.75,35.0,33.20000076293945,34.400001525878906,1152955.0
+2020-10-27,34.29999923706055,34.400001525878906,33.75,33.95000076293945,554256.0
+2020-10-28,34.0,35.0,33.75,34.45000076293945,1117338.0
+2020-10-29,33.599998474121094,34.400001525878906,33.25,33.900001525878906,371404.0
+2020-11-01,33.900001525878906,34.0,32.79999923706055,32.79999923706055,328167.0
+2020-11-02,32.849998474121094,33.79999923706055,32.849998474121094,33.400001525878906,502274.0
+2020-11-03,33.400001525878906,33.54999923706055,32.900001525878906,32.95000076293945,390257.0
+2020-11-04,33.400001525878906,33.75,33.099998474121094,33.400001525878906,459374.0
+2020-11-05,33.25,33.29999923706055,32.650001525878906,33.099998474121094,375784.0
+2020-11-08,33.0,33.79999923706055,33.0,33.75,316192.0
+2020-11-09,34.150001525878906,34.79999923706055,33.95000076293945,34.79999923706055,540437.0
+2020-11-10,35.79999923706055,36.04999923706055,34.75,35.650001525878906,792326.0
+2020-11-11,35.599998474121094,37.04999923706055,34.849998474121094,36.70000076293945,664205.0
+2020-11-12,36.79999923706055,37.099998474121094,36.20000076293945,37.0,473506.0
+2020-11-15,37.099998474121094,37.20000076293945,36.650001525878906,36.79999923706055,413984.0
+2020-11-16,36.75,36.75,36.0,36.599998474121094,225901.0
+2020-11-17,36.849998474121094,36.900001525878906,36.20000076293945,36.349998474121094,175722.0
+2020-11-18,36.400001525878906,36.5,35.20000076293945,36.099998474121094,290471.0
+2020-11-19,36.150001525878906,36.150001525878906,35.650001525878906,36.150001525878906,254318.0
+2020-11-22,36.29999923706055,36.650001525878906,35.900001525878906,36.25,240430.0
+2020-11-23,36.150001525878906,37.75,35.900001525878906,37.0,1151203.0
+2020-11-24,37.5,38.54999923706055,37.29999923706055,38.349998474121094,2757745.0
+2020-11-25,38.5,38.599998474121094,37.400001525878906,38.0,1270320.0
+2020-11-26,37.5,40.150001525878906,37.29999923706055,39.79999923706055,6604526.0
+2020-11-29,40.0,40.599998474121094,39.25,39.400001525878906,2453587.0
+2020-11-30,39.400001525878906,39.75,38.849998474121094,39.5,2349231.0
+2020-12-01,39.5,39.5,38.5,38.95000076293945,2164199.0
+2020-12-02,39.0,39.099998474121094,38.0,38.400001525878906,1782016.0
+2020-12-03,38.400001525878906,39.099998474121094,38.20000076293945,38.75,2239098.0
+2020-12-06,38.79999923706055,38.900001525878906,35.79999923706055,35.79999923706055,1732827.0
+2020-12-07,35.849998474121094,37.04999923706055,35.5,36.75,1304947.0
+2020-12-08,36.79999923706055,36.849998474121094,36.04999923706055,36.400001525878906,800357.0
+2020-12-09,36.25,36.849998474121094,36.150001525878906,36.849998474121094,664204.0
+2020-12-10,36.95000076293945,38.099998474121094,36.599998474121094,37.849998474121094,1758817.0
+2020-12-13,38.0,38.45000076293945,37.900001525878906,38.099998474121094,971436.0
+2020-12-14,38.099998474121094,38.099998474121094,37.25,37.75,608519.0
+2020-12-15,37.70000076293945,38.400001525878906,37.349998474121094,37.70000076293945,779194.0
+2020-12-16,37.79999923706055,38.150001525878906,37.650001525878906,38.0,642146.0
+2020-12-17,38.0,38.25,37.400001525878906,37.45000076293945,1228193.0
+2020-12-20,37.45000076293945,37.650001525878906,36.099998474121094,36.5,874719.0
+2020-12-21,35.0,35.79999923706055,34.900001525878906,35.45000076293945,1417254.0
+2020-12-22,35.5,36.79999923706055,35.45000076293945,36.79999923706055,786258.0
+2020-12-23,36.79999923706055,37.400001525878906,36.20000076293945,37.150001525878906,569134.0
+2020-12-24,37.400001525878906,37.400001525878906,36.79999923706055,37.0,509665.0
+2020-12-27,37.0,38.70000076293945,37.0,38.400001525878906,1232173.0
+2020-12-28,38.400001525878906,38.70000076293945,37.599998474121094,38.0,1523402.0
+2020-12-29,38.04999923706055,38.25,37.650001525878906,38.0,644065.0
+2020-12-30,38.099998474121094,39.04999923706055,37.900001525878906,38.54999923706055,2633172.0
+2020-12-31,38.70000076293945,38.70000076293945,37.849998474121094,38.0,518902.0
+2021-01-03,37.95000076293945,37.95000076293945,37.0,37.54999923706055,701035.0
+2021-01-04,37.599998474121094,37.900001525878906,37.349998474121094,37.900001525878906,393047.0
+2021-01-05,38.0,38.0,37.400001525878906,37.54999923706055,331883.0
+2021-01-06,37.54999923706055,37.650001525878906,37.20000076293945,37.20000076293945,349360.0
+2021-01-07,37.099998474121094,37.75,37.04999923706055,37.70000076293945,589837.0
+2021-01-10,37.79999923706055,38.25,37.400001525878906,38.20000076293945,708749.0
+2021-01-11,38.04999923706055,38.849998474121094,37.849998474121094,38.70000076293945,1052821.0
+2021-01-12,38.75,38.849998474121094,38.45000076293945,38.650001525878906,843480.0
+2021-01-13,38.70000076293945,38.70000076293945,38.400001525878906,38.599998474121094,350173.0
+2021-01-14,38.400001525878906,38.54999923706055,38.150001525878906,38.5,369623.0
+2021-01-17,38.099998474121094,38.45000076293945,38.099998474121094,38.349998474121094,219394.0
+2021-01-18,38.400001525878906,38.400001525878906,37.599998474121094,38.04999923706055,566224.0
+2021-01-19,38.04999923706055,38.20000076293945,37.75,38.20000076293945,404452.0
+2021-01-20,38.25,38.900001525878906,37.900001525878906,38.29999923706055,601376.0
+2021-01-21,38.45000076293945,38.70000076293945,38.0,38.25,352798.0
+2021-01-24,38.25,38.599998474121094,37.900001525878906,38.45000076293945,688888.0
+2021-01-25,38.45000076293945,39.20000076293945,38.45000076293945,38.900001525878906,936413.0
+2021-01-26,38.79999923706055,39.349998474121094,38.650001525878906,39.150001525878906,1125640.0
+2021-01-27,38.849998474121094,39.150001525878906,38.849998474121094,39.0,266395.0
+2021-01-28,38.70000076293945,39.0,38.099998474121094,38.95000076293945,508903.0
+2021-01-31,38.849998474121094,38.849998474121094,38.20000076293945,38.5,650341.0
+2021-02-01,38.25,38.349998474121094,37.29999923706055,37.29999923706055,642800.0
+2021-02-02,37.599998474121094,37.75,36.900001525878906,37.25,310261.0
+2021-02-03,37.04999923706055,37.099998474121094,36.5,36.79999923706055,288359.0
+2021-02-04,35.849998474121094,36.75,35.79999923706055,36.54999923706055,334592.0
+2021-02-07,38.04999923706055,38.54999923706055,37.849998474121094,38.0,852491.0
+2021-02-08,38.54999923706055,38.900001525878906,37.95000076293945,38.099998474121094,914500.0
+2021-02-09,38.150001525878906,38.25,38.0,38.099998474121094,461229.0
+2021-02-10,38.150001525878906,38.45000076293945,38.0,38.0,568806.0
+2021-02-11,38.20000076293945,38.20000076293945,37.650001525878906,37.75,420227.0
+2021-02-14,37.849998474121094,38.25,37.650001525878906,38.25,819438.0
+2021-02-15,38.25,38.45000076293945,38.04999923706055,38.150001525878906,821465.0
+2021-02-16,38.349998474121094,38.349998474121094,37.5,37.70000076293945,1172990.0
+2021-02-17,37.79999923706055,38.04999923706055,37.349998474121094,38.0,850075.0
+2021-02-18,38.0,38.25,37.900001525878906,38.20000076293945,908738.0
+2021-02-21,38.099998474121094,38.099998474121094,37.75,37.95000076293945,539229.0
+2021-02-22,37.900001525878906,38.150001525878906,37.650001525878906,38.099998474121094,669873.0
+2021-02-23,38.0,38.349998474121094,37.900001525878906,38.099998474121094,794623.0
+2021-02-24,39.150001525878906,39.900001525878906,38.349998474121094,38.5,4711076.0
+2021-02-25,38.79999923706055,39.04999923706055,38.150001525878906,38.25,1348024.0
+2021-02-28,38.150001525878906,38.150001525878906,37.599998474121094,37.849998474121094,858580.0
+2021-03-01,37.79999923706055,40.900001525878906,37.79999923706055,40.04999923706055,3863714.0
+2021-03-02,40.04999923706055,41.75,39.900001525878906,41.04999923706055,4417903.0
+2021-03-03,41.04999923706055,41.400001525878906,40.400001525878906,41.04999923706055,1939180.0
+2021-03-04,41.0,43.75,40.599998474121094,42.400001525878906,3538635.0
+2021-03-07,42.95000076293945,43.95000076293945,42.70000076293945,43.25,2265800.0
+2021-03-08,42.849998474121094,43.5,41.849998474121094,42.45000076293945,2114537.0
+2021-03-09,42.45000076293945,42.45000076293945,40.95000076293945,41.5,1488914.0
+2021-03-10,41.400001525878906,42.349998474121094,40.849998474121094,41.5,1746882.0
+2021-03-11,41.0,42.5,40.70000076293945,42.400001525878906,1295033.0
+2021-03-14,42.45000076293945,42.79999923706055,42.20000076293945,42.400001525878906,806273.0
+2021-03-15,42.400001525878906,44.400001525878906,42.25,44.0,2356680.0
+2021-03-16,44.25,45.099998474121094,43.0,44.0,2019923.0
+2021-03-17,44.5,44.849998474121094,43.150001525878906,44.099998474121094,1438510.0
+2021-03-18,44.0,47.349998474121094,43.900001525878906,46.349998474121094,3456465.0
+2021-03-21,46.349998474121094,47.20000076293945,45.5,46.0,1424208.0
+2021-03-22,46.099998474121094,47.0,45.5,46.45000076293945,1090372.0
+2021-03-23,46.95000076293945,47.20000076293945,46.20000076293945,47.150001525878906,1353420.0
+2021-03-24,47.04999923706055,47.70000076293945,46.70000076293945,47.29999923706055,1460689.0
+2021-03-25,47.5,47.79999923706055,47.150001525878906,47.5,1005643.0
+2021-03-28,48.0,48.29999923706055,47.45000076293945,47.900001525878906,2537779.0
+2021-03-29,47.95000076293945,47.95000076293945,44.849998474121094,44.95000076293945,5508879.0
+2021-03-30,45.0,45.25,43.79999923706055,44.20000076293945,2647511.0
+2021-03-31,44.54999923706055,45.25,43.79999923706055,43.900001525878906,1808900.0
+2021-04-01,43.95000076293945,44.20000076293945,43.400001525878906,44.04999923706055,1038444.0
+2021-04-04,44.0,44.04999923706055,43.400001525878906,43.400001525878906,878938.0
+2021-04-05,43.5,44.29999923706055,43.29999923706055,44.0,1072770.0
+2021-04-06,44.20000076293945,44.349998474121094,43.79999923706055,43.79999923706055,753156.0
+2021-04-07,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0
+2021-04-08,43.45000076293945,43.45000076293945,43.0,43.099998474121094,434351.0
+2021-04-11,43.099998474121094,43.099998474121094,43.099998474121094,43.099998474121094,0.0
+2021-04-12,42.849998474121094,43.349998474121094,42.5,43.29999923706055,509799.0
+2021-04-13,43.400001525878906,43.400001525878906,42.5,42.900001525878906,745635.0
+2021-04-14,42.650001525878906,43.25,42.650001525878906,42.95000076293945,483377.0
+2021-04-15,43.0,43.099998474121094,42.70000076293945,42.75,580526.0
+2021-04-18,42.75,43.45000076293945,42.75,43.45000076293945,540665.0
+2021-04-19,43.5,44.099998474121094,43.400001525878906,43.5,1008777.0
+2021-04-20,43.95000076293945,44.0,43.099998474121094,43.25,824790.0
+2021-04-21,43.29999923706055,43.400001525878906,42.5,42.70000076293945,853041.0
+2021-04-22,42.79999923706055,42.849998474121094,41.900001525878906,42.150001525878906,1581566.0
+2021-04-25,42.29999923706055,42.70000076293945,42.20000076293945,42.5,579084.0
+2021-04-26,42.54999923706055,43.0,42.54999923706055,42.75,952731.0
+2021-04-27,43.0,43.150001525878906,42.75,43.0,1098731.0
+2021-04-28,43.099998474121094,43.150001525878906,42.5,43.0,931797.0
+2021-04-29,43.099998474121094,43.75,42.70000076293945,42.75,2883945.0
+2021-05-02,41.70000076293945,41.70000076293945,41.0,41.400001525878906,768239.0
+2021-05-03,41.349998474121094,41.349998474121094,41.099998474121094,41.349998474121094,424635.0
+2021-05-04,41.349998474121094,41.75,41.25,41.70000076293945,531515.0
+2021-05-05,41.79999923706055,42.150001525878906,41.29999923706055,41.45000076293945,600916.0
+2021-05-06,41.599998474121094,42.20000076293945,41.400001525878906,42.099998474121094,764783.0
+2021-05-09,42.04999923706055,42.599998474121094,41.95000076293945,42.400001525878906,524989.0
+2021-05-10,42.5,42.849998474121094,42.45000076293945,42.650001525878906,298091.0
+2021-05-17,42.70000076293945,43.349998474121094,42.70000076293945,43.29999923706055,609239.0
+2021-05-18,43.400001525878906,43.900001525878906,43.349998474121094,43.54999923706055,751107.0
+2021-05-19,43.599998474121094,43.650001525878906,43.0,43.45000076293945,631405.0
+2021-05-20,43.20000076293945,43.45000076293945,42.900001525878906,43.45000076293945,443757.0
+2021-05-23,43.45000076293945,43.5,43.0,43.20000076293945,280418.0
+2021-05-24,43.25,43.400001525878906,42.95000076293945,43.099998474121094,604293.0
+2021-05-25,43.099998474121094,43.400001525878906,43.099998474121094,43.150001525878906,542035.0
+2021-05-26,43.400001525878906,43.400001525878906,43.0,43.04999923706055,402822.0
+2021-05-27,43.04999923706055,43.25,42.95000076293945,43.25,515393.0
+2021-05-30,43.29999923706055,43.45000076293945,43.04999923706055,43.099998474121094,559505.0
+2021-05-31,43.150001525878906,43.150001525878906,42.900001525878906,43.0,422989.0
+2021-06-01,43.0,43.29999923706055,42.900001525878906,42.95000076293945,519995.0
+2021-06-02,43.0,43.150001525878906,42.95000076293945,43.0,282985.0
+2021-06-03,43.0,43.150001525878906,42.900001525878906,43.0,280552.0
+2021-06-06,42.900001525878906,43.70000076293945,42.79999923706055,43.400001525878906,1077272.0
+2021-06-07,43.400001525878906,44.29999923706055,43.400001525878906,44.29999923706055,2645469.0
+2021-06-08,44.5,44.650001525878906,41.900001525878906,44.20000076293945,1568210.0
+2021-06-09,44.29999923706055,44.5,43.95000076293945,44.0,570045.0
+2021-06-10,44.0,45.099998474121094,43.79999923706055,44.79999923706055,3564128.0
+2021-06-13,44.900001525878906,46.349998474121094,44.54999923706055,44.849998474121094,3351971.0
+2021-06-14,44.95000076293945,45.150001525878906,43.900001525878906,44.25,1505035.0
+2021-06-15,44.400001525878906,44.70000076293945,43.95000076293945,44.25,1013267.0
+2021-06-16,44.25,44.650001525878906,44.150001525878906,44.650001525878906,713386.0
+2021-06-17,44.650001525878906,44.849998474121094,44.400001525878906,44.79999923706055,424877.0
+2021-06-20,44.599998474121094,44.79999923706055,44.400001525878906,44.650001525878906,476716.0
+2021-06-21,44.54999923706055,44.95000076293945,44.400001525878906,44.900001525878906,856200.0
+2021-06-22,44.900001525878906,45.29999923706055,44.79999923706055,45.25,903544.0
+2021-06-23,45.349998474121094,45.900001525878906,45.099998474121094,45.099998474121094,1125533.0
+2021-06-24,45.20000076293945,45.45000076293945,44.900001525878906,45.099998474121094,542898.0
+2021-06-27,45.099998474121094,45.099998474121094,45.099998474121094,45.099998474121094,0.0
+2021-06-28,45.400001525878906,45.400001525878906,44.95000076293945,45.29999923706055,329264.0
+2021-06-29,45.150001525878906,45.29999923706055,44.79999923706055,45.0,447123.0
+2021-06-30,45.0,45.29999923706055,44.79999923706055,45.099998474121094,436534.0
+2021-07-01,45.099998474121094,46.79999923706055,44.900001525878906,46.29999923706055,1880068.0
+2021-07-04,46.70000076293945,47.0,46.29999923706055,46.400001525878906,1202893.0
+2021-07-05,46.400001525878906,46.45000076293945,45.650001525878906,45.79999923706055,650838.0
+2021-07-06,45.900001525878906,47.150001525878906,45.79999923706055,46.20000076293945,1155937.0
+2021-07-07,46.5,46.54999923706055,45.849998474121094,46.0,528680.0
+2021-07-08,46.0,46.099998474121094,44.54999923706055,44.95000076293945,499636.0
+2021-07-11,45.349998474121094,45.79999923706055,44.75,44.849998474121094,484127.0
+2021-07-12,44.599998474121094,45.0,44.04999923706055,44.5,322918.0
+2021-07-13,44.400001525878906,44.900001525878906,44.20000076293945,44.20000076293945,320262.0
+2021-07-14,44.25,45.0,44.099998474121094,44.45000076293945,342456.0
+2021-07-15,44.54999923706055,45.150001525878906,44.45000076293945,44.79999923706055,285316.0
+2021-07-25,44.900001525878906,45.70000076293945,44.900001525878906,45.04999923706055,497736.0
+2021-07-26,45.04999923706055,45.54999923706055,45.04999923706055,45.29999923706055,341338.0
+2021-07-27,45.29999923706055,46.349998474121094,45.29999923706055,46.25,989171.0
+2021-07-28,46.20000076293945,48.650001525878906,46.20000076293945,47.900001525878906,2016652.0
+2021-07-29,48.04999923706055,48.75,47.599998474121094,48.20000076293945,1058483.0
+2021-08-01,48.29999923706055,48.599998474121094,47.54999923706055,47.900001525878906,688009.0
+2021-08-02,47.900001525878906,48.0,47.5,47.79999923706055,367621.0
+2021-08-03,47.75,47.75,47.04999923706055,47.04999923706055,390817.0
+2021-08-04,47.04999923706055,48.0,46.5,46.75,355122.0
+2021-08-05,46.650001525878906,47.70000076293945,46.349998474121094,47.29999923706055,260183.0
+2021-08-08,47.5,47.79999923706055,47.400001525878906,47.400001525878906,407702.0
+2021-08-09,47.400001525878906,47.70000076293945,47.25,47.70000076293945,217716.0
+2021-08-10,47.70000076293945,47.70000076293945,47.400001525878906,47.45000076293945,258967.0
+2021-08-11,47.400001525878906,49.95000076293945,47.20000076293945,49.400001525878906,2281324.0
+2021-08-12,49.45000076293945,50.79999923706055,48.400001525878906,49.400001525878906,1847837.0
+2021-08-15,49.150001525878906,50.099998474121094,48.400001525878906,48.599998474121094,500813.0
+2021-08-16,48.349998474121094,49.5,48.20000076293945,48.400001525878906,381573.0
+2021-08-17,48.5,48.75,47.79999923706055,48.099998474121094,201381.0
+2021-08-18,48.099998474121094,48.5,47.5,47.70000076293945,451840.0
+2021-08-19,47.150001525878906,48.79999923706055,47.04999923706055,48.75,591726.0
+2021-08-22,49.400001525878906,49.45000076293945,45.650001525878906,47.75,755281.0
+2021-08-23,47.54999923706055,49.45000076293945,47.54999923706055,48.5,876280.0
+2021-08-24,48.599998474121094,49.400001525878906,48.5,49.099998474121094,484950.0
+2021-08-25,49.400001525878906,52.0,49.349998474121094,51.900001525878906,2787083.0
+2021-08-26,51.70000076293945,52.400001525878906,50.0,50.20000076293945,1035060.0
+2021-08-29,50.599998474121094,51.70000076293945,50.599998474121094,51.29999923706055,552497.0
+2021-08-30,51.29999923706055,51.599998474121094,50.5,51.29999923706055,214936.0
+2021-08-31,51.0,51.099998474121094,50.0,50.599998474121094,1616185.0
+2021-09-01,50.70000076293945,51.0,50.20000076293945,50.599998474121094,799982.0
+2021-09-02,50.20000076293945,50.5,49.599998474121094,49.900001525878906,585820.0
+2021-09-05,49.900001525878906,50.099998474121094,49.400001525878906,49.599998474121094,289893.0
+2021-09-06,49.70000076293945,49.900001525878906,48.900001525878906,49.29999923706055,754375.0
+2021-09-07,48.599998474121094,49.54999923706055,48.5,49.0,917725.0
+2021-09-08,49.25,49.349998474121094,48.70000076293945,49.29999923706055,440394.0
+2021-09-09,49.29999923706055,49.70000076293945,48.79999923706055,49.5,745993.0
+2021-09-12,49.29999923706055,49.29999923706055,48.599998474121094,48.599998474121094,486434.0
+2021-09-13,48.650001525878906,48.79999923706055,48.20000076293945,48.25,619673.0
+2021-09-14,48.54999923706055,49.20000076293945,48.150001525878906,48.79999923706055,904297.0
+2021-09-15,48.95000076293945,49.099998474121094,48.5,48.54999923706055,298136.0
+2021-09-16,48.54999923706055,48.54999923706055,47.79999923706055,48.0,648046.0
+2021-09-19,47.849998474121094,48.0,47.599998474121094,48.0,379933.0
+2021-09-20,48.0,48.0,47.29999923706055,47.400001525878906,234672.0
+2021-09-21,47.29999923706055,48.099998474121094,46.79999923706055,48.0,280206.0
+2021-09-22,48.099998474121094,48.25,47.75,48.0,189239.0
+2021-09-26,48.5,48.95000076293945,48.25,48.54999923706055,375592.0
+2021-09-27,48.599998474121094,49.150001525878906,48.54999923706055,48.849998474121094,472354.0
+2021-09-28,48.95000076293945,50.29999923706055,48.599998474121094,49.150001525878906,1319837.0
+2021-09-29,49.29999923706055,50.5,49.20000076293945,49.95000076293945,984826.0
+2021-09-30,50.20000076293945,50.20000076293945,49.29999923706055,49.650001525878906,548532.0
+2021-10-03,49.5,49.79999923706055,49.04999923706055,49.04999923706055,180044.0
+2021-10-04,49.0,49.099998474121094,48.70000076293945,48.849998474121094,221893.0
+2021-10-05,48.79999923706055,49.650001525878906,48.599998474121094,49.400001525878906,333035.0
+2021-10-06,49.54999923706055,49.599998474121094,48.54999923706055,48.900001525878906,404297.0
+2021-10-07,48.79999923706055,48.79999923706055,48.400001525878906,48.599998474121094,183172.0
+2021-10-10,48.599998474121094,48.70000076293945,47.0,47.29999923706055,446424.0
+2021-10-11,47.29999923706055,47.29999923706055,47.29999923706055,47.29999923706055,0.0
+2021-10-12,48.349998474121094,49.0,47.70000076293945,48.150001525878906,188431.0
+2021-10-13,48.95000076293945,49.5,48.400001525878906,49.400001525878906,341236.0
+2021-10-14,49.5,51.29999923706055,49.400001525878906,50.20000076293945,945671.0
+2021-10-17,50.70000076293945,51.0,50.0,50.400001525878906,364840.0
+2021-10-18,50.5,51.0,50.29999923706055,51.0,311705.0
+2021-10-19,51.29999923706055,51.900001525878906,50.70000076293945,51.099998474121094,527757.0
+2021-10-20,51.20000076293945,51.599998474121094,50.599998474121094,50.70000076293945,413200.0
+2021-10-21,50.5,50.5,49.70000076293945,49.70000076293945,239687.0
+2021-10-24,49.75,50.599998474121094,49.650001525878906,50.0,260142.0
+2021-10-25,50.29999923706055,51.70000076293945,49.95000076293945,51.29999923706055,569436.0
+2021-10-26,51.599998474121094,51.79999923706055,50.0,50.5,419648.0
+2021-10-27,50.400001525878906,50.5,49.04999923706055,49.04999923706055,254877.0
+2021-10-28,48.5,50.29999923706055,48.5,50.20000076293945,206922.0
+2021-10-31,50.5,50.5,49.5,49.79999923706055,136013.0
+2021-11-01,50.099998474121094,50.400001525878906,49.79999923706055,50.29999923706055,86390.0
+2021-11-02,50.400001525878906,50.599998474121094,49.79999923706055,49.849998474121094,173411.0
+2021-11-03,49.95000076293945,49.95000076293945,48.70000076293945,49.79999923706055,180931.0
+2021-11-04,50.400001525878906,50.400001525878906,49.20000076293945,49.599998474121094,228127.0
+2021-11-07,50.5,50.599998474121094,49.70000076293945,50.400001525878906,271883.0
+2021-11-08,50.29999923706055,50.29999923706055,49.04999923706055,49.5,504907.0
+2021-11-09,50.29999923706055,50.400001525878906,48.349998474121094,48.349998474121094,341857.0
+2021-11-10,48.400001525878906,49.099998474121094,48.150001525878906,49.0,250610.0
+2021-11-11,49.099998474121094,49.150001525878906,48.75,49.0,147980.0
+2021-11-14,49.04999923706055,49.70000076293945,49.04999923706055,49.400001525878906,164576.0
+2021-11-15,49.20000076293945,50.0,49.0,49.400001525878906,197512.0
+2021-11-16,49.400001525878906,50.0,49.150001525878906,49.54999923706055,288660.0
+2021-11-17,49.54999923706055,49.54999923706055,48.5,48.54999923706055,309422.0
+2021-11-18,48.54999923706055,48.54999923706055,48.54999923706055,48.54999923706055,0.0
+2021-11-21,48.0,48.849998474121094,47.75,48.0,226977.0
+2021-11-22,47.75,47.75,46.70000076293945,46.70000076293945,321266.0
+2021-11-23,46.599998474121094,47.70000076293945,46.599998474121094,47.20000076293945,204211.0
+2021-11-24,47.599998474121094,48.349998474121094,47.20000076293945,48.29999923706055,234935.0
+2021-11-25,48.25,49.25,48.20000076293945,48.5,346590.0
+2021-11-28,48.5,48.5,48.5,48.5,0.0
+2021-11-29,47.25,47.599998474121094,46.5,47.349998474121094,469861.0
+2021-11-30,47.04999923706055,47.04999923706055,45.70000076293945,45.70000076293945,433236.0
+2021-12-01,46.5,46.5,44.75,44.75,312189.0
+2021-12-02,44.79999923706055,45.0,44.0,44.150001525878906,573152.0
+2021-12-05,44.20000076293945,45.45000076293945,44.20000076293945,45.25,339648.0
+2021-12-06,45.400001525878906,45.849998474121094,45.29999923706055,45.599998474121094,197777.0
+2021-12-07,45.900001525878906,46.75,45.900001525878906,46.0,183545.0
+2021-12-08,46.29999923706055,46.54999923706055,45.650001525878906,46.150001525878906,241367.0
+2021-12-09,46.150001525878906,47.599998474121094,45.79999923706055,47.0,292154.0
+2021-12-12,46.70000076293945,48.099998474121094,46.70000076293945,48.099998474121094,252390.0
+2021-12-13,49.75,49.75,47.599998474121094,47.650001525878906,274017.0
+2021-12-14,47.70000076293945,47.95000076293945,46.5,46.900001525878906,235729.0
+2021-12-15,46.95000076293945,47.349998474121094,46.79999923706055,47.150001525878906,313032.0
+2021-12-16,47.25,47.5,47.04999923706055,47.349998474121094,221688.0
+2021-12-19,47.20000076293945,47.849998474121094,46.95000076293945,47.400001525878906,397739.0
+2021-12-20,47.150001525878906,47.900001525878906,46.650001525878906,47.20000076293945,177223.0
+2021-12-21,47.599998474121094,47.599998474121094,46.849998474121094,47.0,123418.0
+2021-12-22,47.099998474121094,47.75,47.0,47.099998474121094,185892.0
+2021-12-23,47.20000076293945,47.20000076293945,46.5,46.54999923706055,52700.0
+2021-12-26,46.599998474121094,46.599998474121094,45.650001525878906,46.04999923706055,127381.0
+2021-12-27,46.04999923706055,46.849998474121094,45.79999923706055,45.79999923706055,89775.0
+2021-12-28,46.0,47.29999923706055,46.0,47.29999923706055,127316.0
+2021-12-29,47.45000076293945,47.5,46.0,46.900001525878906,202971.0
+2021-12-30,46.70000076293945,47.20000076293945,46.400001525878906,46.54999923706055,115063.0
+2022-01-02,46.599998474121094,47.79999923706055,46.599998474121094,47.5,139044.0
+2022-01-03,47.599998474121094,47.79999923706055,47.0,47.70000076293945,139570.0
+2022-01-04,47.75,48.5,47.5,47.70000076293945,303682.0
+2022-01-05,47.400001525878906,48.099998474121094,47.349998474121094,48.0,120904.0
+2022-01-06,47.54999923706055,48.5,47.54999923706055,48.29999923706055,175115.0
+2022-01-09,48.54999923706055,48.900001525878906,48.400001525878906,48.70000076293945,173736.0
+2022-01-10,48.599998474121094,48.650001525878906,48.25,48.349998474121094,166428.0
+2022-01-11,48.29999923706055,48.599998474121094,48.29999923706055,48.54999923706055,113309.0
+2022-01-12,48.349998474121094,50.5,48.349998474121094,50.5,435968.0
+2022-01-13,50.5,50.79999923706055,49.400001525878906,49.400001525878906,467475.0
+2022-01-16,49.70000076293945,50.599998474121094,49.45000076293945,50.0,227733.0
+2022-01-17,50.0,50.400001525878906,49.75,49.95000076293945,163719.0
+2022-01-18,49.70000076293945,50.099998474121094,49.70000076293945,49.900001525878906,78881.0
+2022-01-19,49.79999923706055,50.0,48.900001525878906,48.900001525878906,275987.0
+2022-01-20,48.900001525878906,49.04999923706055,48.54999923706055,49.04999923706055,141914.0
+2022-01-23,49.0,49.0,48.45000076293945,48.95000076293945,79133.0
+2022-01-24,48.849998474121094,48.849998474121094,48.20000076293945,48.45000076293945,150774.0
+2022-01-25,48.45000076293945,49.0,47.95000076293945,48.400001525878906,313438.0
+2022-01-26,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2022-01-27,48.400001525878906,48.400001525878906,48.400001525878906,48.400001525878906,0.0
+2022-01-30,48.599998474121094,49.04999923706055,48.45000076293945,48.79999923706055,158368.0
+2022-01-31,48.79999923706055,50.20000076293945,48.599998474121094,50.20000076293945,580617.0
+2022-02-01,50.20000076293945,51.5,49.599998474121094,51.20000076293945,887694.0
+2022-02-02,51.29999923706055,53.0,51.29999923706055,51.70000076293945,1242633.0
+2022-02-03,52.0,52.29999923706055,51.099998474121094,51.20000076293945,223446.0
+2022-02-06,51.29999923706055,52.0,50.79999923706055,52.0,205983.0
+2022-02-07,52.29999923706055,52.599998474121094,51.70000076293945,51.70000076293945,240110.0
+2022-02-08,52.0,52.0,50.400001525878906,50.5,329838.0
+2022-02-09,50.5,50.599998474121094,49.900001525878906,50.0,300645.0
+2022-02-10,50.20000076293945,50.5,49.54999923706055,49.54999923706055,224998.0
+2022-02-13,49.0,49.5,48.45000076293945,49.04999923706055,155294.0
+2022-02-14,49.0,50.20000076293945,48.5,50.0,153907.0
+2022-02-15,49.70000076293945,50.20000076293945,49.650001525878906,49.650001525878906,194288.0
+2022-02-16,49.70000076293945,51.29999923706055,49.70000076293945,50.79999923706055,529597.0
+2022-02-17,51.0,53.20000076293945,50.79999923706055,53.20000076293945,1109658.0
+2022-02-20,53.400001525878906,54.5,50.599998474121094,50.900001525878906,601776.0
+2022-02-21,51.79999923706055,53.900001525878906,51.599998474121094,53.0,413918.0
+2022-02-23,52.0,53.900001525878906,52.0,52.29999923706055,373685.0
+2022-02-24,51.5,52.29999923706055,50.29999923706055,51.70000076293945,414922.0
+2022-02-27,52.0,52.599998474121094,50.900001525878906,51.400001525878906,272263.0
+2022-02-28,51.5,51.5,48.79999923706055,48.79999923706055,604896.0
+2022-03-01,49.70000076293945,50.70000076293945,48.79999923706055,50.400001525878906,700243.0
+2022-03-02,50.400001525878906,50.599998474121094,49.0,49.0,488321.0
+2022-03-03,50.099998474121094,52.20000076293945,49.79999923706055,51.099998474121094,674646.0
+2022-03-06,51.29999923706055,51.900001525878906,50.79999923706055,51.0,259520.0
+2022-03-07,51.20000076293945,52.599998474121094,50.79999923706055,52.29999923706055,402599.0
+2022-03-08,52.400001525878906,53.099998474121094,51.79999923706055,52.900001525878906,725694.0
+2022-03-09,52.5,53.29999923706055,52.0,53.0,291142.0
+2022-03-10,52.5,53.099998474121094,52.099998474121094,52.79999923706055,511286.0
+2022-03-13,52.0,53.29999923706055,52.0,52.70000076293945,310741.0
+2022-03-14,52.20000076293945,52.5,50.900001525878906,51.79999923706055,354059.0
+2022-03-15,51.599998474121094,51.599998474121094,50.29999923706055,51.0,383865.0
+2022-03-16,51.099998474121094,51.79999923706055,50.5,50.599998474121094,571809.0
+2022-03-17,50.79999923706055,50.79999923706055,49.900001525878906,50.79999923706055,602462.0
+2022-03-20,50.79999923706055,53.0,50.400001525878906,52.79999923706055,606847.0
+2022-03-21,53.0,53.70000076293945,52.0,52.79999923706055,798545.0
+2022-03-22,52.79999923706055,52.79999923706055,51.29999923706055,51.70000076293945,648021.0
+2022-03-23,51.70000076293945,51.70000076293945,50.5,51.70000076293945,562203.0
+2022-03-24,51.900001525878906,52.79999923706055,51.29999923706055,52.79999923706055,507630.0
+2022-03-27,52.79999923706055,53.400001525878906,52.29999923706055,53.099998474121094,446036.0
+2022-03-28,53.20000076293945,54.0,52.599998474121094,53.79999923706055,899095.0
+2022-03-29,54.0,54.29999923706055,53.0,53.5,704121.0
+2022-03-30,53.599998474121094,53.900001525878906,52.5,53.400001525878906,747677.0
+2022-03-31,53.400001525878906,53.400001525878906,51.29999923706055,51.70000076293945,1514954.0
+2022-04-03,51.900001525878906,52.20000076293945,51.599998474121094,51.900001525878906,283076.0
+2022-04-04,51.900001525878906,51.900001525878906,51.900001525878906,51.900001525878906,0.0
+2022-04-05,51.5,51.5,50.599998474121094,50.79999923706055,660602.0
+2022-04-06,50.70000076293945,51.599998474121094,49.900001525878906,50.599998474121094,1042241.0
+2022-04-07,50.599998474121094,50.599998474121094,49.29999923706055,49.29999923706055,1123773.0
+2022-04-10,49.29999923706055,49.70000076293945,49.0,49.25,744944.0
+2022-04-11,49.25,50.70000076293945,49.25,50.400001525878906,1351053.0
+2022-04-12,50.5,50.599998474121094,49.54999923706055,49.54999923706055,1016686.0
+2022-04-13,49.5,49.5,48.150001525878906,49.20000076293945,1381670.0
+2022-04-14,49.20000076293945,49.900001525878906,48.70000076293945,49.29999923706055,583045.0
+2022-04-17,49.349998474121094,49.900001525878906,49.099998474121094,49.70000076293945,498806.0
+2022-04-18,49.70000076293945,50.70000076293945,49.45000076293945,50.5,586188.0
+2022-04-19,50.599998474121094,50.79999923706055,49.849998474121094,50.20000076293945,629592.0
+2022-04-20,50.0,50.20000076293945,49.5,49.5,474670.0
+2022-04-21,49.95000076293945,50.20000076293945,49.04999923706055,49.04999923706055,342358.0
+2022-04-24,49.04999923706055,49.349998474121094,48.150001525878906,48.20000076293945,240514.0
+2022-04-25,48.0,48.25,46.599998474121094,46.79999923706055,837784.0
+2022-04-26,47.0,47.70000076293945,46.900001525878906,47.70000076293945,376267.0
+2022-04-27,47.79999923706055,49.95000076293945,47.79999923706055,49.95000076293945,813137.0
+2022-04-28,50.0,50.0,49.349998474121094,49.400001525878906,516415.0
+2022-05-08,49.54999923706055,49.54999923706055,48.79999923706055,48.900001525878906,273854.0
+2022-05-09,49.0,50.20000076293945,49.0,49.099998474121094,614157.0
+2022-05-10,49.04999923706055,49.599998474121094,48.45000076293945,48.54999923706055,380505.0
+2022-05-11,49.5,49.5,47.900001525878906,48.0,483059.0
+2022-05-12,47.900001525878906,47.900001525878906,46.599998474121094,47.25,446743.0
+2022-05-15,47.25,47.5,46.79999923706055,47.099998474121094,295969.0
+2022-05-16,47.5,48.150001525878906,46.099998474121094,46.70000076293945,555702.0
+2022-05-17,46.5,46.95000076293945,46.5,46.900001525878906,336248.0
+2022-05-18,46.900001525878906,46.900001525878906,46.900001525878906,46.900001525878906,0.0
+2022-05-19,44.54999923706055,45.0,43.349998474121094,44.599998474121094,426492.0
+2022-05-22,45.04999923706055,45.79999923706055,43.0,43.0,495234.0
+2022-05-23,43.70000076293945,44.95000076293945,43.29999923706055,44.5,599463.0
+2022-05-24,45.150001525878906,45.150001525878906,44.20000076293945,45.0,467257.0
+2022-05-25,44.95000076293945,46.349998474121094,44.95000076293945,46.349998474121094,446289.0
+2022-05-26,46.400001525878906,47.04999923706055,46.349998474121094,47.0,442851.0
+2022-05-29,47.04999923706055,47.75,47.04999923706055,47.349998474121094,176672.0
+2022-05-30,47.45000076293945,47.45000076293945,46.650001525878906,46.70000076293945,284996.0
+2022-05-31,46.650001525878906,47.150001525878906,46.20000076293945,47.0,443990.0
+2022-06-01,46.650001525878906,47.400001525878906,46.599998474121094,47.400001525878906,181947.0
+2022-06-02,47.45000076293945,47.54999923706055,46.650001525878906,47.099998474121094,250933.0
+2022-06-05,47.5,47.599998474121094,46.900001525878906,47.29999923706055,211679.0
+2022-06-06,47.25,47.400001525878906,47.099998474121094,47.400001525878906,108047.0
+2022-06-07,47.400001525878906,47.599998474121094,46.70000076293945,47.25,308622.0
+2022-06-08,47.25,47.400001525878906,46.54999923706055,47.400001525878906,246795.0
+2022-06-09,47.349998474121094,47.349998474121094,47.0,47.099998474121094,262745.0
+2022-06-12,46.79999923706055,46.79999923706055,45.95000076293945,46.0,337044.0
+2022-06-13,46.20000076293945,46.20000076293945,45.0,45.25,335006.0
+2022-06-14,45.0,45.20000076293945,43.20000076293945,45.0,575492.0
+2022-06-15,45.0,45.79999923706055,45.0,45.29999923706055,442929.0
+2022-06-16,45.79999923706055,46.099998474121094,45.29999923706055,46.099998474121094,449944.0
+2022-06-19,44.099998474121094,45.95000076293945,44.04999923706055,45.349998474121094,384207.0
+2022-06-20,45.45000076293945,45.79999923706055,45.099998474121094,45.79999923706055,237731.0
+2022-06-21,45.79999923706055,46.849998474121094,45.400001525878906,46.849998474121094,464397.0
+2022-06-22,46.849998474121094,46.849998474121094,45.20000076293945,45.70000076293945,209514.0
+2022-06-23,45.04999923706055,46.20000076293945,44.5,46.20000076293945,246015.0
+2022-06-26,46.70000076293945,46.70000076293945,45.54999923706055,45.75,451975.0
+2022-06-27,45.70000076293945,45.70000076293945,44.70000076293945,44.900001525878906,335916.0
+2022-06-28,44.849998474121094,45.20000076293945,44.5,45.20000076293945,563624.0
+2022-06-29,44.70000076293945,45.349998474121094,44.70000076293945,45.20000076293945,263165.0
+2022-06-30,44.79999923706055,45.150001525878906,44.45000076293945,45.0,174526.0
+2022-07-03,45.0,45.0,43.79999923706055,44.20000076293945,314547.0
+2022-07-04,43.95000076293945,44.20000076293945,43.70000076293945,44.04999923706055,144722.0
+2022-07-05,44.099998474121094,44.29999923706055,43.95000076293945,44.25,71922.0
+2022-07-06,44.150001525878906,44.79999923706055,44.099998474121094,44.75,141833.0
+2022-07-13,44.349998474121094,44.900001525878906,44.25,44.29999923706055,99842.0
+2022-07-14,44.25,44.45000076293945,43.54999923706055,44.25,179708.0
+2022-07-17,44.650001525878906,45.099998474121094,44.25,45.0,191761.0
+2022-07-18,45.0,45.70000076293945,45.0,45.70000076293945,241667.0
+2022-07-19,45.54999923706055,46.25,45.5,45.79999923706055,227677.0
+2022-07-20,45.849998474121094,46.349998474121094,45.849998474121094,46.20000076293945,520976.0
+2022-07-21,46.150001525878906,46.599998474121094,46.150001525878906,46.45000076293945,174114.0
+2022-07-24,46.20000076293945,47.099998474121094,46.04999923706055,47.099998474121094,303239.0
+2022-07-25,47.099998474121094,47.099998474121094,46.45000076293945,46.95000076293945,275254.0
+2022-07-26,46.650001525878906,47.0,46.650001525878906,46.650001525878906,214938.0
+2022-07-27,46.70000076293945,47.45000076293945,46.5,47.20000076293945,405749.0
+2022-07-28,47.25,47.900001525878906,47.25,47.900001525878906,311278.0
+2022-07-31,48.400001525878906,48.79999923706055,47.900001525878906,48.0,560943.0
+2022-08-01,48.0,48.0,46.599998474121094,47.54999923706055,455725.0
+2022-08-02,47.150001525878906,47.400001525878906,46.599998474121094,46.599998474121094,360584.0
+2022-08-03,46.45000076293945,46.900001525878906,46.099998474121094,46.54999923706055,356337.0
+2022-08-04,46.54999923706055,47.20000076293945,46.349998474121094,46.5,402392.0
+2022-08-07,46.75,46.75,45.25,46.0,398429.0
+2022-08-08,46.099998474121094,46.400001525878906,45.5,46.0,170325.0
+2022-08-09,46.20000076293945,46.20000076293945,44.95000076293945,45.150001525878906,517605.0
+2022-08-10,45.20000076293945,45.95000076293945,45.150001525878906,45.900001525878906,611883.0
+2022-08-11,46.04999923706055,46.400001525878906,46.0,46.349998474121094,500236.0
+2022-08-14,46.349998474121094,47.150001525878906,46.349998474121094,47.150001525878906,473322.0
+2022-08-15,47.150001525878906,47.70000076293945,46.79999923706055,46.849998474121094,400235.0
+2022-08-16,46.849998474121094,47.25,46.650001525878906,46.79999923706055,433330.0
+2022-08-17,46.849998474121094,47.04999923706055,46.599998474121094,46.599998474121094,303690.0
+2022-08-18,46.70000076293945,46.70000076293945,45.95000076293945,46.099998474121094,395562.0
+2022-08-21,45.900001525878906,46.400001525878906,45.25,46.150001525878906,203581.0
+2022-08-22,45.900001525878906,46.29999923706055,45.599998474121094,46.099998474121094,153771.0
+2022-08-23,46.0,46.099998474121094,45.400001525878906,45.400001525878906,210437.0
+2022-08-24,45.400001525878906,45.75,45.0,45.599998474121094,177760.0
+2022-08-25,45.599998474121094,46.349998474121094,45.5,46.29999923706055,286374.0
+2022-08-28,45.79999923706055,46.79999923706055,45.400001525878906,46.79999923706055,171797.0
+2022-08-29,46.75,47.099998474121094,46.599998474121094,46.599998474121094,241252.0
+2022-08-30,46.70000076293945,46.70000076293945,46.150001525878906,46.20000076293945,347808.0
+2022-08-31,45.900001525878906,46.29999923706055,45.79999923706055,46.150001525878906,196388.0
+2022-09-01,46.150001525878906,46.20000076293945,45.75,46.0,257265.0
+2022-09-04,45.79999923706055,46.20000076293945,45.5,46.20000076293945,83290.0
+2022-09-05,45.79999923706055,46.150001525878906,45.5,45.95000076293945,223205.0
+2022-09-06,46.04999923706055,46.099998474121094,45.29999923706055,45.29999923706055,174313.0
+2022-09-07,45.20000076293945,45.400001525878906,44.95000076293945,45.25,210379.0
+2022-09-08,45.25,46.0,44.95000076293945,46.0,363980.0
+2022-09-11,46.0,47.0,46.0,46.70000076293945,486077.0
+2022-09-12,46.95000076293945,47.54999923706055,46.900001525878906,47.5,608829.0
+2022-09-13,47.599998474121094,47.849998474121094,46.79999923706055,47.5,381546.0
+2022-09-14,47.0,47.29999923706055,46.70000076293945,47.29999923706055,172275.0
+2022-09-15,47.25,47.349998474121094,46.70000076293945,46.900001525878906,178332.0
+2022-09-18,46.70000076293945,46.70000076293945,45.599998474121094,46.29999923706055,226964.0
+2022-09-19,45.650001525878906,45.95000076293945,45.099998474121094,45.599998474121094,224270.0
+2022-09-20,46.0,46.5,45.79999923706055,45.95000076293945,516354.0
+2022-09-21,45.599998474121094,45.95000076293945,45.099998474121094,45.45000076293945,200183.0
+2022-09-25,44.400001525878906,44.70000076293945,44.0,44.5,340759.0
+2022-09-26,44.45000076293945,44.599998474121094,43.75,44.099998474121094,361452.0
+2022-09-27,44.099998474121094,44.5,43.349998474121094,43.5,780232.0
+2022-09-28,43.599998474121094,43.599998474121094,43.04999923706055,43.45000076293945,896133.0
+2022-09-29,43.54999923706055,44.04999923706055,43.25,44.0,811561.0
+2022-10-02,43.75,44.29999923706055,43.54999923706055,44.04999923706055,310519.0
+2022-10-03,44.099998474121094,44.54999923706055,44.099998474121094,44.5,458815.0
+2022-10-04,44.5,44.5,44.5,44.5,0.0
+2022-10-05,46.400001525878906,46.900001525878906,45.54999923706055,46.0,483456.0
+2022-10-06,46.349998474121094,46.349998474121094,45.5,46.099998474121094,234939.0
+2022-10-09,45.599998474121094,45.79999923706055,44.54999923706055,44.54999923706055,213908.0
+2022-10-10,44.599998474121094,45.150001525878906,44.29999923706055,45.04999923706055,140322.0
+2022-10-11,44.70000076293945,45.099998474121094,44.04999923706055,44.5,1950572.0
+2022-10-12,44.599998474121094,44.599998474121094,43.599998474121094,43.900001525878906,672882.0
+2022-10-13,44.0,44.04999923706055,43.599998474121094,44.0,311729.0
+2022-10-16,44.04999923706055,44.400001525878906,43.349998474121094,43.650001525878906,299333.0
+2022-10-17,43.70000076293945,43.95000076293945,43.5,43.849998474121094,395827.0
+2022-10-18,44.0,44.400001525878906,43.900001525878906,44.400001525878906,375736.0
+2022-10-19,44.45000076293945,44.45000076293945,44.0,44.0,157832.0
+2022-10-20,44.29999923706055,44.70000076293945,43.900001525878906,44.70000076293945,371219.0
+2022-10-23,44.849998474121094,45.099998474121094,44.54999923706055,45.0,122131.0
+2022-10-24,44.650001525878906,44.849998474121094,44.5,44.849998474121094,179396.0
+2022-10-25,44.849998474121094,44.95000076293945,44.400001525878906,44.5,250860.0
+2022-10-26,44.349998474121094,45.0,44.04999923706055,45.0,229164.0
+2022-10-27,45.099998474121094,45.099998474121094,44.5,44.95000076293945,194349.0
+2022-10-30,45.5,46.25,45.400001525878906,45.95000076293945,368093.0
+2022-10-31,45.95000076293945,45.95000076293945,45.95000076293945,45.95000076293945,0.0
+2022-11-01,45.75,46.20000076293945,45.5,46.150001525878906,379637.0
+2022-11-02,45.5,46.099998474121094,45.5,46.0,412275.0
+2022-11-03,45.75,46.29999923706055,45.29999923706055,46.099998474121094,314968.0
+2022-11-06,46.099998474121094,46.099998474121094,45.650001525878906,45.900001525878906,165276.0
+2022-11-07,45.75,46.45000076293945,45.400001525878906,46.45000076293945,320520.0
+2022-11-08,46.099998474121094,47.5,46.0,47.20000076293945,657638.0
+2022-11-09,47.0,47.099998474121094,46.599998474121094,46.95000076293945,537340.0
+2022-11-10,46.5,47.349998474121094,46.400001525878906,46.900001525878906,536223.0
+2022-11-13,47.20000076293945,47.900001525878906,46.900001525878906,47.29999923706055,283826.0
+2022-11-14,46.900001525878906,47.400001525878906,46.54999923706055,47.04999923706055,214017.0
+2022-11-15,46.900001525878906,47.5,46.75,47.0,222123.0
+2022-11-16,46.75,47.29999923706055,46.45000076293945,47.099998474121094,183746.0
+2022-11-17,47.20000076293945,47.29999923706055,46.75,47.099998474121094,110310.0
+2022-11-20,47.0,47.099998474121094,46.25,46.75,96385.0
+2022-11-21,46.599998474121094,46.95000076293945,46.400001525878906,46.95000076293945,100720.0
+2022-11-22,46.599998474121094,46.95000076293945,46.400001525878906,46.95000076293945,141696.0
+2022-11-24,47.0,47.25,46.29999923706055,47.0,270849.0
+2022-11-27,46.599998474121094,47.04999923706055,46.5,47.04999923706055,219061.0
+2022-11-28,46.900001525878906,46.95000076293945,46.45000076293945,46.849998474121094,204571.0
+2022-11-29,46.849998474121094,47.20000076293945,45.599998474121094,45.599998474121094,502363.0
+2022-11-30,45.75,46.70000076293945,45.29999923706055,45.29999923706055,554624.0
+2022-12-01,46.400001525878906,46.75,46.20000076293945,46.75,304522.0
+2022-12-04,46.75,46.75,46.0,46.25,189318.0
+2022-12-05,46.04999923706055,46.29999923706055,45.75,46.099998474121094,414247.0
+2022-12-06,46.0,46.75,45.45000076293945,46.75,215822.0
+2022-12-07,46.150001525878906,46.29999923706055,45.79999923706055,46.25,136088.0
+2022-12-08,46.0,47.29999923706055,45.599998474121094,47.25,375985.0
+2022-12-11,47.25,47.25,46.599998474121094,46.599998474121094,128330.0
+2022-12-12,46.5,46.5,44.349998474121094,45.20000076293945,527403.0
+2022-12-13,45.599998474121094,45.849998474121094,44.79999923706055,45.400001525878906,129373.0
+2022-12-14,45.20000076293945,45.29999923706055,44.5,44.900001525878906,185291.0
+2022-12-15,44.29999923706055,44.45000076293945,44.0,44.400001525878906,304998.0
+2022-12-18,44.650001525878906,45.349998474121094,44.599998474121094,45.25,183552.0
+2022-12-19,44.75,45.04999923706055,44.70000076293945,45.0,83434.0
+2022-12-20,44.75,45.349998474121094,44.650001525878906,45.150001525878906,152659.0
+2022-12-21,45.0,45.099998474121094,44.79999923706055,45.099998474121094,83484.0
+2022-12-22,45.099998474121094,45.5,45.0,45.5,61709.0
+2022-12-25,45.0,45.400001525878906,44.900001525878906,45.400001525878906,22284.0
+2022-12-26,45.0,45.0,44.650001525878906,44.95000076293945,120898.0
+2022-12-27,44.849998474121094,45.45000076293945,44.650001525878906,44.79999923706055,832516.0
+2022-12-28,44.75,45.04999923706055,44.70000076293945,44.79999923706055,345542.0
+2022-12-29,44.95000076293945,45.900001525878906,44.79999923706055,45.650001525878906,164253.0
+2023-01-01,45.20000076293945,45.95000076293945,45.20000076293945,45.900001525878906,60175.0
+2023-01-02,45.45000076293945,46.25,45.45000076293945,46.25,153889.0
+2023-01-03,46.25,46.25,46.25,46.25,0.0
+2023-01-04,46.0,46.29999923706055,45.900001525878906,46.04999923706055,154196.0
+2023-01-05,45.849998474121094,46.349998474121094,45.849998474121094,46.349998474121094,757732.0
+2023-01-08,46.349998474121094,46.349998474121094,45.79999923706055,46.25,143848.0
+2023-01-09,46.20000076293945,46.70000076293945,46.150001525878906,46.45000076293945,155548.0
+2023-01-10,46.45000076293945,46.900001525878906,46.25,46.54999923706055,227586.0
+2023-01-11,46.70000076293945,47.0,46.400001525878906,46.599998474121094,258619.0
+2023-01-12,46.79999923706055,47.29999923706055,46.650001525878906,47.25,228943.0
+2023-01-15,47.25,47.25,47.25,47.25,0.0
+2023-01-16,47.45000076293945,47.849998474121094,47.25,47.54999923706055,175276.0
+2023-01-17,47.599998474121094,48.0,47.349998474121094,47.599998474121094,273372.0
+2023-01-18,47.599998474121094,48.0,47.349998474121094,47.599998474121094,273372.0
+2023-01-19,47.25,48.29999923706055,47.25,48.25,243452.0
+2023-01-22,48.25,48.25,48.25,48.25,0.0
+2023-01-23,48.599998474121094,49.0,48.150001525878906,48.70000076293945,229565.0
+2023-01-24,48.900001525878906,49.29999923706055,48.650001525878906,48.95000076293945,286307.0
+2023-01-25,48.650001525878906,49.25,48.599998474121094,48.95000076293945,121961.0
+2023-01-26,49.0,49.29999923706055,48.900001525878906,49.0,167435.0
+2023-01-29,49.29999923706055,49.849998474121094,49.099998474121094,49.849998474121094,299500.0
+2023-01-30,49.70000076293945,50.29999923706055,49.45000076293945,50.29999923706055,400573.0
+2023-01-31,50.20000076293945,51.0,49.70000076293945,50.0,479302.0
+2023-02-01,50.0,50.20000076293945,48.5,48.5,278762.0
+2023-02-02,48.650001525878906,50.099998474121094,48.599998474121094,49.54999923706055,182824.0
+2023-02-05,50.099998474121094,50.099998474121094,49.79999923706055,49.900001525878906,63688.0
+2023-02-06,49.650001525878906,50.0,49.650001525878906,50.0,109174.0
+2023-02-07,50.0,50.70000076293945,50.0,50.400001525878906,219044.0
+2023-02-08,50.400001525878906,51.599998474121094,50.400001525878906,51.099998474121094,430204.0
+2023-02-09,51.0,51.400001525878906,50.400001525878906,50.5,166359.0
+2023-02-12,50.5,50.5,50.5,50.5,0.0
+2023-02-13,50.70000076293945,51.0,50.5,51.0,1194320.0
+2023-02-14,51.0,51.5,51.0,51.400001525878906,295864.0
+2023-02-15,51.400001525878906,53.599998474121094,51.20000076293945,53.0,603581.0
+2023-02-16,52.5,53.70000076293945,52.5,53.400001525878906,471387.0
+2023-02-19,53.79999923706055,54.0,53.5,54.0,302991.0
+2023-02-20,53.79999923706055,54.20000076293945,53.5,54.0,239134.0
+2023-02-21,54.0,55.70000076293945,53.599998474121094,54.5,630652.0
+2023-02-23,54.0,55.29999923706055,53.900001525878906,54.099998474121094,293715.0
+2023-02-26,53.79999923706055,53.900001525878906,51.900001525878906,53.5,688699.0
+2023-02-27,53.5,54.70000076293945,53.400001525878906,54.0,233484.0
+2023-02-28,54.0,54.29999923706055,53.29999923706055,53.599998474121094,259318.0
+2023-03-01,54.5,55.599998474121094,54.099998474121094,55.599998474121094,1274.0
+2023-03-02,55.400001525878906,56.20000076293945,55.20000076293945,55.5,663.0
+2023-03-05,56.0,57.5,56.0,57.29999923706055,350.0
+2023-03-06,57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0.0
+2023-03-07,57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0.0
+2023-03-08,57.599998474121094,58.70000076293945,56.400001525878906,58.20000076293945,5000.0
+2023-03-09,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2023-03-12,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2023-03-13,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2023-03-14,56.099998474121094,57.0,55.79999923706055,56.5,309.0
+2023-03-15,57.0,57.099998474121094,56.400001525878906,56.70000076293945,358.0
+2023-03-16,56.29999923706055,56.5,55.900001525878906,56.5,1618.0
+2023-03-19,56.5,56.5,56.5,56.5,0.0
+2023-03-20,56.099998474121094,56.5,54.900001525878906,55.29999923706055,671.0
+2023-03-21,55.20000076293945,57.099998474121094,55.20000076293945,57.0,780.0
+2023-03-22,57.400001525878906,58.20000076293945,57.20000076293945,58.0,578.0
+2023-03-23,58.099998474121094,59.29999923706055,57.0,57.0,2484.0
+2023-03-26,57.0,57.0,57.0,57.0,0.0
+2023-03-27,57.0,57.0,57.0,57.0,0.0
+2023-03-28,57.0,57.0,57.0,57.0,0.0
+2023-03-29,59.0,59.0,56.79999923706055,57.0,2263.0
+2023-03-30,57.099998474121094,58.20000076293945,57.0,58.20000076293945,872.0
+2023-04-02,58.20000076293945,58.20000076293945,58.20000076293945,58.20000076293945,0.0
+2023-04-03,59.79999923706055,59.79999923706055,58.5,59.0,371.0
+2023-04-04,58.900001525878906,59.20000076293945,58.400001525878906,58.5,424.0
+2023-04-05,58.400001525878906,59.29999923706055,58.400001525878906,58.70000076293945,500.0
+2023-04-06,59.0,60.29999923706055,59.0,60.099998474121094,966.0
+2023-04-09,60.29999923706055,60.29999923706055,59.900001525878906,60.099998474121094,500.0
+2023-04-10,60.099998474121094,61.0,60.0,61.0,2992.0
+2023-04-11,61.0,62.20000076293945,60.0,60.099998474121094,297.0
+2023-04-12,60.599998474121094,61.70000076293945,60.599998474121094,61.599998474121094,3485.0
+2023-04-13,61.599998474121094,61.900001525878906,60.79999923706055,61.5,736.0
+2023-04-16,58.70000076293945,61.599998474121094,58.70000076293945,61.29999923706055,300.0
+2023-04-17,60.20000076293945,62.0,59.599998474121094,60.099998474121094,549.0
+2023-04-25,60.29999923706055,60.400001525878906,58.0,59.099998474121094,850.0
+2023-04-26,59.20000076293945,60.0,58.0,58.5,52075.0
+2023-04-27,58.5,59.79999923706055,57.400001525878906,59.400001525878906,329.0
+2023-04-30,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2023-05-01,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2023-05-02,61.20000076293945,61.20000076293945,59.900001525878906,60.5,788.0
+2023-05-03,60.0,60.400001525878906,59.5,59.5,985.0
+2023-05-04,59.400001525878906,60.70000076293945,59.400001525878906,60.0,9122.0
+2023-05-07,60.70000076293945,60.900001525878906,60.400001525878906,60.5,400.0
+2023-05-08,60.5,61.5,60.0,61.29999923706055,599.0
+2023-05-09,61.0,62.5,61.0,61.29999923706055,311.0
+2023-05-10,61.0,61.5,60.5,60.79999923706055,496.0
+2023-05-11,60.599998474121094,61.0,60.5,61.0,689.0
+2023-05-14,61.79999923706055,61.900001525878906,60.70000076293945,61.20000076293945,1278.0
+2023-05-15,61.29999923706055,61.599998474121094,60.5,61.0,700.0
+2023-05-16,60.70000076293945,61.70000076293945,60.099998474121094,61.099998474121094,500.0
+2023-05-17,61.099998474121094,65.0,61.099998474121094,63.400001525878906,2444.0
+2023-05-18,64.0,66.80000305175781,63.400001525878906,65.0999984741211,327.0
+2023-05-21,66.9000015258789,67.0,63.599998474121094,64.0,2000.0
+2023-05-22,63.79999923706055,63.79999923706055,62.29999923706055,62.79999923706055,600.0
+2023-05-23,63.79999923706055,64.5999984741211,63.0,64.4000015258789,500.0
+2023-05-24,64.9000015258789,67.5,64.80000305175781,66.0,2564.0
+2023-05-25,66.0,66.0999984741211,65.0,65.9000015258789,2000.0
+2023-05-28,65.9000015258789,66.19999694824219,65.0999984741211,66.19999694824219,477.0
+2023-05-29,66.19999694824219,67.4000015258789,64.5999984741211,65.0,1140.0
+2023-05-30,65.4000015258789,67.0,65.4000015258789,66.5,265.0
+2023-05-31,65.5,67.0,65.0999984741211,66.0,1274.0
+2023-06-01,65.9000015258789,66.69999694824219,65.5,66.0999984741211,1408.0
+2023-06-04,65.5,69.4000015258789,65.5,68.9000015258789,493.0
+2023-06-05,69.0,69.0,67.9000015258789,68.4000015258789,340.0
+2023-06-06,68.19999694824219,71.9000015258789,68.19999694824219,71.5,400.0
+2023-06-07,71.0,72.9000015258789,70.5999984741211,71.30000305175781,347.0
+2023-06-08,65.9000015258789,66.69999694824219,65.5,66.0999984741211,1114.0
+2023-06-11,70.0,70.69999694824219,69.5,69.80000305175781,300.0
+2023-06-12,70.0,70.0999984741211,68.0,68.4000015258789,1311.0
+2023-06-13,68.5999984741211,69.80000305175781,68.0999984741211,68.69999694824219,713.0
+2023-06-14,68.80000305175781,71.5999984741211,68.69999694824219,71.0,213.0
+2023-06-15,71.4000015258789,71.5,70.5999984741211,71.5,739.0
+2023-06-18,71.80000305175781,72.0,71.19999694824219,71.80000305175781,435.0
+2023-06-19,72.0,72.0,71.30000305175781,71.5,228115.0
+2023-06-20,71.5,71.5999984741211,70.80000305175781,71.0999984741211,194960.0
+2023-06-21,70.9000015258789,72.30000305175781,70.9000015258789,72.0,204636.0
+2023-06-22,72.4000015258789,73.80000305175781,72.4000015258789,73.4000015258789,253866.0
+2023-07-02,73.0,74.9000015258789,73.0,74.0,199005.0
+2023-07-03,74.30000305175781,78.5,73.69999694824219,73.69999694824219,472936.0
+2023-07-04,73.5999984741211,74.69999694824219,72.4000015258789,73.5,224595.0
+2023-07-05,74.0,74.0,71.5999984741211,72.0,167829.0
+2023-07-06,72.4000015258789,76.5999984741211,71.80000305175781,74.80000305175781,356083.0
+2023-07-09,75.0,75.0999984741211,72.69999694824219,74.4000015258789,134975.0
+2023-07-10,74.9000015258789,76.80000305175781,73.69999694824219,74.9000015258789,267383.0
+2023-07-11,74.19999694824219,77.4000015258789,73.30000305175781,77.4000015258789,368943.0
+2023-07-12,78.0,79.80000305175781,77.30000305175781,79.5,510868.0
+2023-07-13,79.5,79.5,77.30000305175781,77.69999694824219,293842.0
+2023-07-16,77.4000015258789,77.69999694824219,76.5,77.4000015258789,73759.0
+2023-07-17,76.80000305175781,76.9000015258789,75.5,75.5999984741211,114377.0
+2023-07-18,75.5,77.0999984741211,71.0,71.80000305175781,293836.0
+2023-07-19,71.5,72.30000305175781,70.69999694824219,71.0,226542.0
+2023-07-20,70.9000015258789,71.0,69.69999694824219,70.4000015258789,1320720.0
+2023-07-23,70.5,71.5,70.0999984741211,70.69999694824219,184042.0
+2023-07-24,71.0,73.0,70.80000305175781,72.5999984741211,439040.0
+2023-07-25,73.0,73.0,71.80000305175781,72.80000305175781,285117.0
+2023-07-26,72.9000015258789,73.5999984741211,72.4000015258789,73.4000015258789,378117.0
+2023-07-27,73.4000015258789,73.69999694824219,71.80000305175781,71.80000305175781,378501.0
+2023-07-30,71.4000015258789,72.0,67.19999694824219,68.0,877681.0
+2023-07-31,68.0,69.69999694824219,67.5,69.19999694824219,426490.0
+2023-08-01,68.0999984741211,69.30000305175781,68.0,68.5999984741211,211649.0
+2023-08-02,68.80000305175781,69.69999694824219,68.5999984741211,68.69999694824219,208744.0
+2023-08-03,68.0999984741211,69.30000305175781,66.69999694824219,67.5999984741211,257881.0
+2023-08-06,68.0,68.0,65.19999694824219,66.0,87260.0
+2023-08-07,66.0,66.0,62.5,63.79999923706055,283256.0
+2023-08-08,63.70000076293945,65.0999984741211,63.5,64.0,367254.0
+2023-08-09,64.5,68.80000305175781,63.79999923706055,67.4000015258789,534835.0
+2023-08-10,67.9000015258789,69.5999984741211,67.0,68.5,195218.0
+2023-08-13,68.5999984741211,69.4000015258789,67.5999984741211,68.19999694824219,55198.0
+2023-08-14,67.80000305175781,69.0,67.4000015258789,67.69999694824219,138513.0
+2023-08-15,67.5999984741211,70.19999694824219,67.5999984741211,69.5,470811.0
+2023-08-16,68.69999694824219,69.5,68.19999694824219,68.5,223496.0
+2023-08-17,68.19999694824219,68.5999984741211,66.30000305175781,67.30000305175781,179425.0
+2023-08-20,67.5999984741211,68.0,65.5,65.5,144006.0
+2023-08-21,65.5,65.80000305175781,64.5999984741211,64.9000015258789,226663.0
+2023-08-22,64.9000015258789,65.5999984741211,64.0999984741211,65.19999694824219,475135.0
+2023-08-23,65.5,65.69999694824219,63.5,64.0,622833.0
+2023-08-24,64.30000305175781,64.69999694824219,63.79999923706055,64.0,308268.0
+2023-08-27,64.9000015258789,66.30000305175781,64.5999984741211,66.30000305175781,387813.0
+2023-08-28,66.4000015258789,69.0,66.30000305175781,68.5,534240.0
+2023-08-29,68.9000015258789,70.0999984741211,68.5999984741211,69.5,552136.0
+2023-08-30,69.5999984741211,73.30000305175781,69.5999984741211,72.69999694824219,1015535.0
+2023-08-31,72.69999694824219,74.4000015258789,71.30000305175781,73.5999984741211,403959.0
+2023-09-03,73.5999984741211,73.5999984741211,71.0999984741211,71.5,100918.0
+2023-09-04,71.0,73.19999694824219,69.69999694824219,70.0,340402.0
+2023-09-05,69.9000015258789,70.5999984741211,69.5,70.0,266063.0
+2023-09-06,70.0,72.5999984741211,69.80000305175781,72.5999984741211,544413.0
+2023-09-07,72.69999694824219,72.69999694824219,70.19999694824219,71.5,291619.0
+2023-09-10,71.5,71.5,71.5,71.5,0.0
+2023-09-11,71.19999694824219,72.0,69.5,70.30000305175781,232668.0
+2023-09-12,70.0999984741211,74.0,70.0999984741211,72.0,483511.0
+2023-09-13,72.0999984741211,73.69999694824219,70.80000305175781,70.9000015258789,391022.0
+2023-09-14,71.80000305175781,72.69999694824219,71.0,72.5,211183.0
+2023-09-17,72.5,72.5,72.5,72.5,0.0
+2023-09-18,72.0,72.9000015258789,69.5,69.5999984741211,165322.0
+2023-09-19,69.5999984741211,70.30000305175781,68.30000305175781,69.5,288795.0
+2023-09-20,72.0,72.0,67.19999694824219,67.5,358671.0
+2023-09-21,67.5999984741211,69.80000305175781,67.30000305175781,68.5,676588.0
+2023-09-25,69.19999694824219,69.19999694824219,66.80000305175781,67.5,282820.0
+2023-09-26,67.0,67.5,66.0,66.5999984741211,195023.0
+2023-09-27,66.5999984741211,67.5999984741211,66.19999694824219,66.69999694824219,104111.0
+2023-09-28,66.80000305175781,69.9000015258789,66.80000305175781,68.9000015258789,177999.0
+2023-10-01,68.9000015258789,68.9000015258789,68.9000015258789,68.9000015258789,0.0
+2023-10-02,69.9000015258789,71.0,68.5,70.9000015258789,246120.0
+2023-10-03,70.80000305175781,71.9000015258789,68.5999984741211,71.5,433160.0
+2023-10-04,71.0,71.80000305175781,68.5,69.19999694824219,233501.0
+2023-10-05,69.0,69.30000305175781,67.0,67.5,125849.0
+2023-10-08,66.9000015258789,67.5,64.0,65.4000015258789,74926.0
+2023-10-09,66.9000015258789,67.0,64.4000015258789,64.9000015258789,183899.0
+2023-10-10,67.0,68.5,63.70000076293945,68.0,585214.0
+2023-10-11,68.0,68.30000305175781,64.5999984741211,64.5999984741211,162469.0
+2023-10-12,66.5999984741211,66.5999984741211,64.5999984741211,66.19999694824219,210006.0
+2023-10-15,66.19999694824219,66.19999694824219,65.0,65.69999694824219,71374.0
+2023-10-16,66.9000015258789,66.9000015258789,64.0,64.5,233145.0
+2023-10-17,64.5999984741211,66.0999984741211,64.5999984741211,65.0,314423.0
+2023-10-18,65.0,65.9000015258789,64.0999984741211,65.9000015258789,159919.0
+2023-10-19,65.5999984741211,66.30000305175781,64.4000015258789,64.5999984741211,143100.0
+2023-10-22,65.30000305175781,65.30000305175781,63.29999923706055,63.29999923706055,58032.0
+2023-10-23,63.29999923706055,64.0,61.20000076293945,61.20000076293945,277170.0
+2023-10-24,61.20000076293945,63.099998474121094,59.599998474121094,62.900001525878906,412703.0
+2023-10-25,63.70000076293945,63.900001525878906,62.5,63.900001525878906,62538.0
+2023-10-26,63.20000076293945,65.0,62.70000076293945,63.900001525878906,122625.0
+2023-10-29,64.30000305175781,64.30000305175781,63.0,63.29999923706055,20597.0
+2023-10-30,63.70000076293945,64.0999984741211,63.20000076293945,63.70000076293945,37500.0
+2023-10-31,63.5,67.4000015258789,63.20000076293945,67.19999694824219,260694.0
+2023-11-01,67.5,67.5,64.5,65.0,372136.0
+2023-11-02,65.19999694824219,66.5,64.5,66.4000015258789,398466.0
+2023-11-05,66.0,71.0,66.0,70.0,364493.0
+2023-11-06,69.69999694824219,71.0,68.5,68.80000305175781,158287.0
+2023-11-07,69.0,70.5,68.80000305175781,68.80000305175781,98529.0
+2023-11-08,69.19999694824219,69.69999694824219,66.5,66.5,247979.0
+2023-11-09,66.5,67.69999694824219,64.9000015258789,65.19999694824219,233774.0
+2023-11-12,65.19999694824219,67.69999694824219,64.9000015258789,66.80000305175781,91879.0
+2023-11-13,67.69999694824219,67.69999694824219,65.69999694824219,65.9000015258789,73517.0
+2023-11-14,65.9000015258789,68.19999694824219,65.9000015258789,67.0,118825.0
+2023-11-15,67.19999694824219,69.4000015258789,67.0,68.9000015258789,205092.0
+2023-11-16,69.4000015258789,69.4000015258789,68.30000305175781,69.0,140174.0
+2023-11-19,68.80000305175781,69.69999694824219,68.5999984741211,68.80000305175781,108987.0
+2023-11-20,68.80000305175781,69.5,68.4000015258789,68.69999694824219,85538.0
+2023-11-21,68.69999694824219,70.9000015258789,68.69999694824219,70.9000015258789,230817.0
+2023-11-22,71.30000305175781,72.30000305175781,70.19999694824219,70.80000305175781,253729.0
+2023-11-23,71.30000305175781,72.30000305175781,70.19999694824219,70.80000305175781,253729.0
+2023-11-26,70.0999984741211,71.0999984741211,69.5,70.0999984741211,58446.0
+2023-11-27,69.9000015258789,70.0,68.5999984741211,68.5999984741211,145003.0
+2023-11-28,68.5,69.0999984741211,67.5,67.9000015258789,386865.0
+2023-11-29,68.5,68.5999984741211,67.19999694824219,68.0,184004.0
+2023-11-30,68.30000305175781,68.5,67.19999694824219,67.19999694824219,168363.0
+2023-12-03,68.0999984741211,68.69999694824219,67.4000015258789,68.4000015258789,91281.0
+2023-12-04,68.5999984741211,69.69999694824219,68.19999694824219,69.5999984741211,258513.0
+2023-12-05,69.5999984741211,71.80000305175781,69.19999694824219,71.69999694824219,461240.0
+2023-12-06,71.69999694824219,71.69999694824219,70.5,71.4000015258789,124747.0
+2023-12-07,71.4000015258789,74.19999694824219,70.9000015258789,71.4000015258789,681680.0
+2023-12-10,71.5,73.5999984741211,71.4000015258789,73.5,144918.0
+2023-12-11,73.5999984741211,73.80000305175781,72.0,72.0,186737.0
+2023-12-12,72.4000015258789,73.30000305175781,71.5999984741211,73.30000305175781,109499.0
+2023-12-13,73.5,73.5,71.69999694824219,72.5,276415.0
+2023-12-14,72.5,73.0999984741211,71.0,71.0,146202.0
+2023-12-17,71.0,71.80000305175781,70.0,70.5999984741211,121978.0
+2023-12-18,70.19999694824219,72.80000305175781,70.0999984741211,72.80000305175781,167194.0
+2023-12-19,73.0999984741211,77.69999694824219,72.9000015258789,76.19999694824219,1008519.0
+2023-12-20,76.19999694824219,78.19999694824219,74.80000305175781,76.5999984741211,429074.0
+2023-12-21,76.5,77.30000305175781,75.0,77.30000305175781,181436.0
+2023-12-24,77.69999694824219,77.69999694824219,76.0,77.0,132446.0
+2023-12-25,77.0,77.5,75.9000015258789,77.0,138772.0
+2023-12-26,77.0999984741211,77.80000305175781,76.69999694824219,77.5,150739.0
+2023-12-27,77.5999984741211,77.5999984741211,76.9000015258789,77.5999984741211,141228.0
+2023-12-28,77.5999984741211,79.30000305175781,77.30000305175781,78.69999694824219,197398.0
+2023-12-31,78.69999694824219,80.5999984741211,78.69999694824219,79.0,272529.0
+2024-01-01,79.0,81.30000305175781,78.5999984741211,80.9000015258789,339035.0
+2024-01-02,81.5,82.69999694824219,80.80000305175781,82.69999694824219,340132.0
+2024-01-03,82.69999694824219,83.5,81.80000305175781,82.69999694824219,439818.0
+2024-01-04,80.9000015258789,85.80000305175781,80.9000015258789,85.0999984741211,497602.0
+2024-01-07,87.80000305175781,88.0,84.0999984741211,84.5,182163.0
+2024-01-08,84.0,85.19999694824219,83.30000305175781,84.5999984741211,219229.0
+2024-01-09,83.30000305175781,84.19999694824219,83.30000305175781,83.5,408310.0
+2024-01-10,83.0,83.0999984741211,80.80000305175781,81.5,119691.0
+2024-01-11,80.80000305175781,82.9000015258789,80.30000305175781,80.5,128586.0
+2024-01-14,80.19999694824219,82.0,79.30000305175781,81.5999984741211,167460.0
+2024-01-15,81.5999984741211,83.5,81.5999984741211,81.69999694824219,357194.0
+2024-01-16,82.19999694824219,82.19999694824219,80.30000305175781,80.80000305175781,384235.0
+2024-01-17,81.19999694824219,82.19999694824219,78.69999694824219,80.0,383778.0
+2024-01-18,79.80000305175781,82.0,79.5999984741211,80.80000305175781,245773.0
+2024-01-21,81.0,83.5,80.0,83.5,162590.0
+2024-01-22,83.5,83.5,83.5,83.5,0.0
+2024-01-23,82.5999984741211,82.5999984741211,80.9000015258789,80.9000015258789,80524.0
+2024-01-24,80.9000015258789,81.80000305175781,79.30000305175781,79.4000015258789,235774.0
+2024-01-25,79.4000015258789,80.80000305175781,77.0999984741211,79.69999694824219,560866.0
+2024-01-28,79.69999694824219,80.30000305175781,79.19999694824219,79.80000305175781,146505.0
+2024-01-29,80.0,81.30000305175781,79.0999984741211,80.9000015258789,646787.0
+2024-01-30,81.30000305175781,81.30000305175781,79.30000305175781,79.30000305175781,241789.0
+2024-01-31,79.30000305175781,84.0,78.0,83.0999984741211,433263.0
+2024-02-01,83.19999694824219,84.5999984741211,82.0,84.0,338888.0
+2024-02-04,84.5,88.4000015258789,83.30000305175781,87.0,696973.0
+2024-02-05,87.0,88.0,85.9000015258789,86.80000305175781,294580.0
+2024-02-06,87.0,88.9000015258789,86.80000305175781,87.9000015258789,406593.0
+2024-02-07,88.69999694824219,89.5,87.5,89.5,633022.0
+2024-02-08,88.69999694824219,89.5,87.5,89.5,633022.0
+2024-02-11,87.0999984741211,89.4000015258789,87.0999984741211,88.5,183057.0
+2024-02-12,89.0,89.0,86.0999984741211,87.0999984741211,234062.0
+2024-02-13,89.0,89.0,85.5999984741211,87.0,216880.0
+2024-02-14,87.0,88.80000305175781,86.0,88.30000305175781,289922.0
+2024-02-15,89.0,89.0,87.80000305175781,88.30000305175781,103018.0
+2024-02-18,88.4000015258789,89.80000305175781,88.19999694824219,89.80000305175781,129492.0
+2024-02-19,90.0,90.69999694824219,88.80000305175781,90.19999694824219,263680.0
+2024-02-20,90.69999694824219,92.4000015258789,90.30000305175781,92.30000305175781,527602.0
+2024-02-21,92.4000015258789,92.80000305175781,89.0,89.5,297192.0
+2024-02-25,89.5,90.0,87.9000015258789,88.5,117242.0
+2024-02-26,88.5999984741211,88.69999694824219,86.19999694824219,88.19999694824219,127486.0
+2024-02-27,87.9000015258789,88.19999694824219,86.69999694824219,88.0,50469.0
+2024-02-28,88.4000015258789,90.5,87.0999984741211,90.0,205696.0
+2024-02-29,90.0,90.5999984741211,88.5,88.5,458637.0
+2024-03-03,89.80000305175781,92.19999694824219,89.0,90.30000305175781,245120.0
+2024-03-04,90.0999984741211,92.0999984741211,89.69999694824219,91.5,313944.0
+2024-03-05,91.5,91.5,91.5,91.5,0.0
+2024-03-06,91.0999984741211,91.19999694824219,89.19999694824219,89.5,249798.0
+2024-03-07,89.5,90.69999694824219,89.0,90.5,179116.0
+2024-03-10,90.5,91.0,89.5,90.0,70891.0
+2024-03-11,90.0,92.9000015258789,89.0,90.5999984741211,384365.0
+2024-03-12,90.0999984741211,92.69999694824219,89.9000015258789,92.5999984741211,190611.0
+2024-03-13,92.5999984741211,94.0999984741211,91.19999694824219,92.30000305175781,211981.0
+2024-03-14,92.4000015258789,94.5,91.5999984741211,93.30000305175781,207057.0
+2024-03-17,93.30000305175781,94.80000305175781,93.30000305175781,94.19999694824219,124591.0
+2024-03-18,94.19999694824219,95.4000015258789,92.5999984741211,93.4000015258789,142779.0
+2024-03-19,92.69999694824219,94.0999984741211,91.30000305175781,92.5,79045.0
+2024-03-20,92.0,94.9000015258789,91.30000305175781,94.0,310501.0
+2024-03-21,94.19999694824219,94.69999694824219,92.0999984741211,93.4000015258789,81052.0
+2024-03-24,93.4000015258789,93.9000015258789,90.4000015258789,91.0,85640.0
+2024-03-25,90.5,91.4000015258789,88.0,89.4000015258789,252572.0
+2024-03-26,89.4000015258789,89.69999694824219,84.4000015258789,84.4000015258789,236259.0
+2024-03-27,84.4000015258789,86.0999984741211,81.9000015258789,85.19999694824219,345826.0
+2024-03-28,85.0,87.19999694824219,84.4000015258789,86.5,326654.0
+2024-03-31,87.19999694824219,87.19999694824219,83.5,86.80000305175781,64260.0
+2024-04-01,85.19999694824219,87.19999694824219,85.0,86.0999984741211,119478.0
+2024-04-02,86.0,86.5,83.30000305175781,85.0,194094.0
+2024-04-03,85.0,87.0999984741211,81.5,83.69999694824219,246509.0
+2024-04-04,83.5,83.9000015258789,82.5,83.0999984741211,151593.0
+2024-04-14,,,,,
+2024-04-15,86.5,88.69999694824219,83.0,88.69999694824219,212535.0
+2024-04-16,89.0,89.0,85.69999694824219,85.80000305175781,96783.0
+2024-04-17,85.80000305175781,87.5999984741211,85.0999984741211,86.80000305175781,122096.0
+2024-04-18,86.0,87.0,85.0,85.9000015258789,161328.0
+2024-04-21,85.0,86.4000015258789,85.0,85.0,39343.0
+2024-04-22,85.0,85.0,81.80000305175781,83.5,133779.0
+2024-04-23,83.80000305175781,86.5,83.0999984741211,85.69999694824219,204176.0
+2024-04-24,86.0,88.5,82.5999984741211,82.9000015258789,202137.0
+2024-04-25,84.5,84.5,80.4000015258789,82.0,155354.0
+2024-04-28,82.0,82.0,82.0,82.0,0.0
+2024-04-29,82.0,83.0,81.4000015258789,82.9000015258789,153264.0
+2024-04-30,83.0,84.5,82.0,83.4000015258789,175670.0
+2024-05-01,84.30000305175781,85.4000015258789,82.0999984741211,84.69999694824219,109210.0
+2024-05-02,84.5999984741211,84.9000015258789,83.0999984741211,83.0999984741211,58675.0
+2024-05-05,83.5,85.5999984741211,83.0,83.0,70121.0
+2024-05-06,85.0999984741211,88.19999694824219,83.9000015258789,86.19999694824219,266137.0
+2024-05-07,86.0,88.0,85.19999694824219,86.80000305175781,131140.0
+2024-05-08,86.80000305175781,86.80000305175781,85.30000305175781,86.5999984741211,102355.0
+2024-05-09,86.9000015258789,86.9000015258789,83.30000305175781,83.69999694824219,100179.0
+2024-05-12,83.5,84.5999984741211,81.69999694824219,82.0999984741211,102719.0
+2024-05-13,81.69999694824219,84.19999694824219,81.5,84.0,134357.0
+2024-05-14,84.0,84.0,80.5999984741211,81.0999984741211,160720.0
+2024-05-15,81.0,81.69999694824219,80.4000015258789,80.5999984741211,72871.0
+2024-05-16,81.0,82.0999984741211,78.5,79.30000305175781,144242.0
+2024-05-19,79.30000305175781,79.30000305175781,79.30000305175781,79.30000305175781,0.0
+2024-05-20,80.30000305175781,80.69999694824219,78.30000305175781,80.5999984741211,131918.0
+2024-05-21,80.9000015258789,80.9000015258789,77.30000305175781,78.5999984741211,161020.0
+2024-05-22,77.9000015258789,81.30000305175781,77.5999984741211,79.80000305175781,92441.0
+2024-05-23,80.9000015258789,80.9000015258789,78.30000305175781,80.19999694824219,95041.0
+2024-05-26,78.30000305175781,78.69999694824219,76.0999984741211,77.0,63233.0
+2024-05-27,77.0999984741211,77.5,74.5999984741211,75.0,148425.0
+2024-05-28,75.0,76.4000015258789,74.80000305175781,75.5,152511.0
+2024-05-29,75.5,77.19999694824219,74.0,77.0,61748.0
+2024-05-30,77.0,77.0,77.0,77.0,0.0
+2024-06-02,77.0,77.0,77.0,77.0,0.0
+2024-06-03,76.9000015258789,76.9000015258789,73.9000015258789,75.69999694824219,490238.0
+2024-06-04,75.4000015258789,76.4000015258789,73.69999694824219,73.69999694824219,163557.0
+2024-06-05,73.5,75.5,72.80000305175781,75.0,143941.0
+2024-06-06,75.0999984741211,75.4000015258789,73.4000015258789,74.0,215964.0
+2024-06-09,74.19999694824219,77.4000015258789,74.19999694824219,77.0,305920.0
+2024-06-10,77.0,84.69999694824219,76.80000305175781,84.69999694824219,525652.0
+2024-06-11,85.4000015258789,85.5999984741211,83.0,83.30000305175781,209661.0
+2024-06-12,83.5,86.5,82.30000305175781,84.4000015258789,285530.0
+2024-06-13,85.9000015258789,86.5,82.0,85.5999984741211,240993.0
+2024-06-23,85.4000015258789,86.30000305175781,84.0,85.0,120454.0
+2024-06-24,84.30000305175781,85.19999694824219,83.30000305175781,84.19999694824219,213526.0
+2024-06-25,84.5999984741211,88.0,84.5,87.80000305175781,434223.0
+2024-06-26,88.0,89.30000305175781,86.4000015258789,88.0,207461.0
+2024-06-27,88.0,88.4000015258789,87.4000015258789,88.0,169870.0
+2024-06-30,88.0,88.0,88.0,88.0,0.0
+2024-07-01,85.5,90.30000305175781,85.5,88.80000305175781,267798.0
+2024-07-02,89.0,90.19999694824219,88.4000015258789,89.0,160674.0
+2024-07-03,88.69999694824219,89.5999984741211,87.69999694824219,89.0,134683.0
+2024-07-04,89.0,89.0,87.9000015258789,88.0,152256.0
+2024-07-07,88.0,89.0,86.69999694824219,88.4000015258789,59910.0
+2024-07-08,87.4000015258789,88.4000015258789,86.80000305175781,87.30000305175781,71108.0
+2024-07-09,86.69999694824219,88.0999984741211,85.9000015258789,85.9000015258789,124759.0
+2024-07-10,86.0,88.4000015258789,86.0,87.5999984741211,45762.0
+2024-07-11,87.5,88.80000305175781,86.0,86.9000015258789,302250.0
+2024-07-14,87.0,88.30000305175781,86.69999694824219,88.30000305175781,31972.0
+2024-07-15,87.69999694824219,89.80000305175781,87.69999694824219,88.80000305175781,335343.0
+2024-07-16,89.19999694824219,90.0,88.5,89.30000305175781,79580.0
+2024-07-17,89.9000015258789,89.9000015258789,88.80000305175781,89.5,143730.0
+2024-07-18,89.5,89.9000015258789,89.0999984741211,89.19999694824219,429575.0
+2024-07-21,89.19999694824219,89.80000305175781,89.0999984741211,89.69999694824219,29414.0
+2024-07-22,89.80000305175781,92.0,89.69999694824219,91.9000015258789,204702.0
+2024-07-23,92.0,92.0,90.4000015258789,90.5,90513.0
+2024-07-24,90.5,91.30000305175781,90.4000015258789,90.80000305175781,72474.0
+2024-07-25,90.5,91.30000305175781,90.0999984741211,91.0,89935.0
+2024-07-28,90.19999694824219,91.80000305175781,90.19999694824219,91.0999984741211,79173.0
+2024-07-29,91.0,91.5999984741211,90.4000015258789,90.4000015258789,563393.0
+2024-07-30,90.69999694824219,90.69999694824219,89.5999984741211,89.5999984741211,61304.0
+2024-07-31,89.69999694824219,90.0,89.0,89.4000015258789,112559.0
+2024-08-01,88.80000305175781,90.30000305175781,88.19999694824219,89.4000015258789,208128.0
+2024-08-04,88.0,88.5,86.69999694824219,87.0,212425.0
+2024-08-05,86.4000015258789,88.80000305175781,82.0,87.0,350230.0
+2024-08-06,87.0999984741211,89.5999984741211,85.0,86.19999694824219,288291.0
+2024-08-07,86.9000015258789,86.9000015258789,84.0,85.5,485271.0
+2024-08-08,85.5,85.5,82.30000305175781,83.4000015258789,179904.0
+2024-08-11,82.0999984741211,86.0,82.0999984741211,83.5,125997.0
+2024-08-12,83.5999984741211,85.5999984741211,83.5999984741211,84.5,83551.0
+2024-08-13,85.0,88.69999694824219,84.5,88.30000305175781,189170.0
+2024-08-14,88.30000305175781,94.30000305175781,88.30000305175781,93.30000305175781,453433.0
+2024-08-15,93.5,96.5,93.0,96.0999984741211,382856.0
+2024-08-18,96.0999984741211,98.0,95.5,95.80000305175781,189070.0
+2024-08-19,97.0,97.0,95.0999984741211,96.0,246557.0
+2024-08-20,96.0,96.5999984741211,94.9000015258789,96.0999984741211,376262.0
+2024-08-21,96.0999984741211,97.0,94.30000305175781,95.5,526940.0
+2024-08-22,95.0,98.5999984741211,95.0,97.0,135716.0
+2024-08-25,97.80000305175781,98.0999984741211,93.9000015258789,94.0,205533.0
+2024-08-26,95.30000305175781,95.30000305175781,91.5,92.80000305175781,744843.0
+2024-08-27,91.9000015258789,95.0,91.9000015258789,92.9000015258789,465829.0
+2024-08-28,92.5,93.5,91.19999694824219,91.5,186210.0
+2024-08-29,91.30000305175781,92.0999984741211,90.19999694824219,91.0,294102.0
+2024-09-01,91.5,91.5,90.30000305175781,90.80000305175781,159232.0
+2024-09-02,90.30000305175781,92.0,90.30000305175781,91.5999984741211,285399.0
+2024-09-03,92.0,92.9000015258789,90.4000015258789,91.0,165629.0
+2024-09-04,90.0,90.19999694824219,88.30000305175781,88.9000015258789,118286.0
+2024-09-05,88.9000015258789,89.19999694824219,87.0999984741211,87.30000305175781,155482.0
+2024-09-08,87.30000305175781,87.5,85.30000305175781,86.0999984741211,203091.0
+2024-09-09,86.0999984741211,88.0,86.0999984741211,87.30000305175781,288804.0
+2024-09-10,87.4000015258789,88.30000305175781,87.30000305175781,88.19999694824219,174226.0
+2024-09-11,88.0,88.0,85.5,85.5,203882.0
+2024-09-12,85.69999694824219,88.0,85.69999694824219,87.19999694824219,204592.0
+2024-09-15,87.69999694824219,88.19999694824219,86.5,86.5999984741211,127156.0
+2024-09-16,86.9000015258789,88.0999984741211,85.80000305175781,86.0999984741211,139106.0
+2024-09-17,86.69999694824219,87.0,85.69999694824219,86.9000015258789,195804.0
+2024-09-18,87.0,88.5999984741211,86.9000015258789,88.0,277011.0
+2024-09-19,88.69999694824219,88.69999694824219,86.80000305175781,87.30000305175781,212772.0
+2024-09-22,87.30000305175781,88.69999694824219,87.19999694824219,88.5,115318.0
+2024-09-24,87.30000305175781,88.0,86.5,88.0,145958.0
+2024-09-25,88.0,88.19999694824219,86.5999984741211,87.30000305175781,228046.0
+2024-09-26,87.30000305175781,87.30000305175781,85.69999694824219,86.5,174509.0
+2024-09-29,86.5,87.19999694824219,85.69999694824219,87.19999694824219,137396.0
+2024-09-30,87.19999694824219,87.5999984741211,85.80000305175781,87.19999694824219,321825.0
+2024-10-01,86.80000305175781,86.80000305175781,84.5999984741211,84.5999984741211,253496.0
+2024-10-02,84.5999984741211,84.5999984741211,84.5999984741211,84.5999984741211,0.0
+2024-10-03,82.0999984741211,83.19999694824219,80.9000015258789,82.0,111573.0
+2024-10-06,82.0,84.5999984741211,81.69999694824219,82.5,304788.0
+2024-10-07,83.0999984741211,83.5999984741211,80.9000015258789,82.0,351757.0
+2024-10-08,81.5,83.30000305175781,80.4000015258789,82.5,528127.0
+2024-10-09,83.0,83.0,80.4000015258789,81.19999694824219,226738.0
+2024-10-10,82.0,82.30000305175781,81.30000305175781,82.30000305175781,166516.0
+2024-10-13,82.5999984741211,84.0,81.80000305175781,83.69999694824219,251629.0
+2024-10-14,84.0999984741211,84.30000305175781,83.0,83.69999694824219,188162.0
+2024-10-15,84.30000305175781,85.69999694824219,83.30000305175781,85.0,354238.0
+2024-10-16,85.5999984741211,86.5,84.5999984741211,85.9000015258789,340727.0
+2024-10-17,85.4000015258789,87.0,84.80000305175781,85.5,333121.0
+2024-10-20,85.0999984741211,85.30000305175781,84.0999984741211,84.80000305175781,285019.0
+2024-10-21,84.5999984741211,85.0999984741211,84.4000015258789,84.80000305175781,113172.0
+2024-10-22,84.80000305175781,85.0999984741211,84.30000305175781,85.0999984741211,60157.0
+2024-10-23,85.30000305175781,85.30000305175781,83.9000015258789,84.5,84723.0
+2024-10-24,84.0,85.0,83.5,85.0,91258.0
+2024-10-27,85.0,85.5,84.30000305175781,84.5999984741211,255976.0
+2024-10-28,84.69999694824219,84.9000015258789,84.0999984741211,84.4000015258789,144420.0
+2024-10-29,84.0999984741211,84.30000305175781,83.4000015258789,83.80000305175781,106912.0
+2024-10-30,83.5,86.69999694824219,83.4000015258789,86.19999694824219,512535.0
+2024-10-31,86.69999694824219,86.69999694824219,85.30000305175781,86.0,152921.0
+2024-11-03,86.0,86.5,84.5999984741211,84.5999984741211,37011.0
+2024-11-04,84.19999694824219,86.19999694824219,84.19999694824219,85.30000305175781,386317.0
+2024-11-05,86.4000015258789,86.4000015258789,84.5999984741211,85.80000305175781,137415.0
+2024-11-06,86.0,86.0,83.80000305175781,84.0,201932.0
+2024-11-07,84.0,84.80000305175781,81.9000015258789,82.69999694824219,411130.0
+2024-11-10,80.5,83.0,79.69999694824219,82.0999984741211,343175.0
+2024-11-11,81.80000305175781,83.69999694824219,81.5,83.4000015258789,160982.0
+2024-11-12,83.4000015258789,83.5999984741211,82.69999694824219,82.69999694824219,130837.0
+2024-11-13,83.0,83.0,79.5,79.5,108154.0
+2024-11-14,79.5,80.5999984741211,77.69999694824219,77.69999694824219,205637.0
+2024-11-17,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2024-11-18,77.9000015258789,77.9000015258789,75.5999984741211,76.0999984741211,154558.0
+2024-11-19,76.5,77.30000305175781,74.5999984741211,75.0,236351.0
+2024-11-20,75.0,75.5999984741211,73.80000305175781,74.69999694824219,247682.0
+2024-11-21,75.19999694824219,75.69999694824219,74.0,74.0,150643.0
+2024-11-24,74.5,74.80000305175781,73.0,73.0,133950.0
+2024-11-25,73.0,74.5,72.5999984741211,72.5999984741211,302126.0
+2024-11-26,72.9000015258789,73.80000305175781,71.30000305175781,71.9000015258789,465065.0
+2024-11-27,72.0,76.5999984741211,72.0,76.5999984741211,446366.0
+2024-11-28,76.0,79.5999984741211,76.0,78.19999694824219,366397.0
+2024-12-01,76.0,79.5999984741211,76.0,78.19999694824219,366397.0
+2024-12-02,78.69999694824219,79.69999694824219,77.0999984741211,77.0999984741211,145847.0
+2024-12-03,77.0999984741211,78.0999984741211,75.80000305175781,77.0,388768.0
+2024-12-04,77.0999984741211,77.5,75.4000015258789,75.4000015258789,249700.0
+2024-12-05,76.0,78.5,75.9000015258789,76.69999694824219,214644.0
+2024-12-08,76.69999694824219,77.69999694824219,76.5,77.0,74338.0
+2024-12-09,77.0,78.80000305175781,76.30000305175781,78.0,298176.0
+2024-12-10,77.4000015258789,80.0,77.4000015258789,79.19999694824219,190767.0
+2024-12-11,79.30000305175781,80.30000305175781,78.5,78.69999694824219,120457.0
+2024-12-12,78.80000305175781,80.4000015258789,78.80000305175781,80.0,132752.0
+2024-12-15,80.0,81.80000305175781,79.80000305175781,80.5,117908.0
+2024-12-16,79.80000305175781,80.19999694824219,78.0,78.0999984741211,108330.0
+2024-12-17,77.80000305175781,77.80000305175781,75.19999694824219,75.19999694824219,110296.0
+2024-12-18,75.0999984741211,77.0,74.80000305175781,75.0,122970.0
+2024-12-19,76.0,77.0,75.0,75.0,168835.0
+2024-12-22,75.19999694824219,75.80000305175781,73.80000305175781,75.0,79592.0
+2024-12-23,75.0,76.0,73.69999694824219,75.9000015258789,160296.0
+2024-12-24,76.0,76.0,74.80000305175781,75.0,94126.0
+2024-12-25,74.9000015258789,77.5999984741211,74.9000015258789,76.30000305175781,89927.0
+2024-12-26,77.4000015258789,77.5,75.5999984741211,76.30000305175781,140842.0
+2024-12-29,77.4000015258789,77.80000305175781,76.30000305175781,77.0,159414.0
+2024-12-30,76.5999984741211,79.4000015258789,76.5999984741211,79.4000015258789,156991.0
+2024-12-31,79.5,83.30000305175781,79.19999694824219,81.9000015258789,369552.0
+2025-01-01,83.5,84.69999694824219,82.0,83.30000305175781,197500.0
+2025-01-02,83.30000305175781,83.30000305175781,81.19999694824219,81.4000015258789,115781.0
+2025-01-05,81.4000015258789,83.0999984741211,81.4000015258789,81.5,78888.0
+2025-01-06,81.5,82.5,81.4000015258789,82.0,229304.0
+2025-01-07,81.5,82.5999984741211,81.5,82.19999694824219,103286.0
+2025-01-08,82.0,82.5,80.5,81.0999984741211,410382.0
+2025-01-09,81.0999984741211,81.0999984741211,81.0999984741211,81.0999984741211,0.0
+2025-01-12,81.0,81.0,80.5,80.9000015258789,552791.0
+2025-01-13,81.0,81.19999694824219,79.69999694824219,80.0,198106.0
+2025-01-14,80.0,80.4000015258789,79.0999984741211,80.19999694824219,439098.0
+2025-01-15,80.5,84.0999984741211,79.80000305175781,84.0999984741211,521639.0
+2025-01-16,83.9000015258789,85.0,83.80000305175781,84.69999694824219,325564.0
+2025-01-19,84.80000305175781,85.5,83.4000015258789,85.5,93881.0
+2025-01-20,85.69999694824219,87.80000305175781,85.5999984741211,85.80000305175781,330463.0
+2025-01-21,86.0,86.19999694824219,83.5999984741211,84.5999984741211,75335.0
+2025-01-22,84.5999984741211,84.5999984741211,82.30000305175781,82.30000305175781,117104.0
+2025-01-23,82.5,83.69999694824219,82.0,82.0,225943.0
+2025-01-26,82.0999984741211,82.30000305175781,80.9000015258789,81.0,149046.0
+2025-01-27,81.0,82.30000305175781,81.0,82.30000305175781,199924.0
+2025-01-28,82.30000305175781,82.30000305175781,82.30000305175781,82.30000305175781,0.0
+2025-01-29,86.0,86.0,83.80000305175781,85.0,89009.0
+2025-01-30,85.0999984741211,85.69999694824219,84.5,85.69999694824219,120518.0
+2025-02-02,85.69999694824219,86.19999694824219,85.0,85.69999694824219,72612.0
+2025-02-03,86.0,86.0,82.9000015258789,83.9000015258789,114469.0
+2025-02-04,83.5,84.4000015258789,82.9000015258789,83.30000305175781,436194.0
+2025-02-05,83.0,83.9000015258789,83.0,83.4000015258789,247177.0
+2025-02-06,83.4000015258789,83.69999694824219,82.5,83.69999694824219,252688.0
+2025-02-09,82.9000015258789,83.80000305175781,82.80000305175781,83.0999984741211,375128.0
+2025-02-10,83.0,83.5999984741211,82.9000015258789,83.4000015258789,406250.0
+2025-02-11,83.4000015258789,83.4000015258789,81.4000015258789,81.5,197792.0
+2025-02-12,81.5,81.80000305175781,80.0999984741211,80.9000015258789,164058.0
+2025-02-13,80.9000015258789,81.19999694824219,80.30000305175781,80.80000305175781,80940.0
+2025-02-16,80.19999694824219,81.0999984741211,80.19999694824219,80.5,50197.0
+2025-02-17,80.19999694824219,81.5,79.69999694824219,81.0,194709.0
+2025-02-18,81.0,82.0999984741211,79.19999694824219,79.4000015258789,116428.0
+2025-02-19,79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0.0
+2025-02-20,78.5,79.0999984741211,78.0,78.4000015258789,80010.0
+2025-02-24,79.30000305175781,80.4000015258789,77.5999984741211,79.5,151377.0
+2025-02-25,80.19999694824219,80.30000305175781,78.5,79.5,87587.0
+2025-02-26,79.80000305175781,81.0,79.4000015258789,79.4000015258789,90208.0
+2025-02-27,79.30000305175781,80.0,78.4000015258789,78.5999984741211,131593.0
+2025-03-02,79.30000305175781,79.30000305175781,76.0,78.19999694824219,78432.0
+2025-03-03,78.19999694824219,78.19999694824219,73.80000305175781,75.5,497233.0
+2025-03-04,75.0,75.5999984741211,74.0,75.19999694824219,366334.0
+2025-03-05,75.5999984741211,77.30000305175781,75.30000305175781,77.0,306699.0
+2025-03-06,75.5,77.19999694824219,74.80000305175781,76.69999694824219,184755.0
+2025-03-09,74.19999694824219,76.0,73.30000305175781,75.0,104955.0
+2025-03-10,75.0,75.30000305175781,73.80000305175781,74.30000305175781,77392.0
+2025-03-11,71.0999984741211,73.69999694824219,71.0,72.9000015258789,153299.0
+2025-03-12,73.0,75.30000305175781,73.0,73.80000305175781,340156.0
+2025-03-13,73.69999694824219,74.9000015258789,73.30000305175781,73.80000305175781,668214.0
+2025-03-16,74.5,76.5,74.0,76.19999694824219,113778.0
+2025-03-17,79.0,79.0,75.80000305175781,76.4000015258789,809868.0
+2025-03-18,76.5999984741211,78.19999694824219,76.0999984741211,78.19999694824219,667328.0
+2025-03-19,77.5,79.0999984741211,76.5999984741211,77.80000305175781,243010.0
+2025-03-20,77.80000305175781,77.80000305175781,77.80000305175781,77.80000305175781,0.0
+2025-03-23,77.5999984741211,78.9000015258789,76.5999984741211,78.0999984741211,115795.0
+2025-03-24,78.0,81.30000305175781,77.9000015258789,80.0,244539.0
+2025-03-25,80.0,82.9000015258789,79.69999694824219,81.30000305175781,204693.0
+2025-03-26,80.4000015258789,83.30000305175781,80.4000015258789,82.5999984741211,325228.0
+2025-03-27,82.5999984741211,83.4000015258789,81.30000305175781,83.0999984741211,311327.0
+2025-04-03,81.0999984741211,82.5,80.0,80.5,274697.0
+2025-04-06,73.0,76.0,72.5,74.0,197173.0
+2025-04-07,71.19999694824219,74.5,69.5,73.30000305175781,334908.0
+2025-04-08,74.4000015258789,75.80000305175781,72.80000305175781,73.9000015258789,434092.0
+2025-04-09,73.0,75.0999984741211,72.0,73.4000015258789,259183.0
+2025-04-10,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0.0
+2025-04-13,77.4000015258789,80.5999984741211,77.4000015258789,80.0,209955.0
+2025-04-14,80.0,80.5,78.0999984741211,78.0999984741211,174438.0
+2025-04-15,78.19999694824219,78.5999984741211,77.69999694824219,77.80000305175781,156019.0
+2025-04-16,77.80000305175781,78.5,76.0,76.0,229692.0
+2025-04-17,76.0,76.0,76.0,76.0,0.0
+2025-04-20,75.69999694824219,76.80000305175781,75.0,76.30000305175781,580919.0
+2025-04-21,76.19999694824219,76.19999694824219,73.5,73.5,379392.0
+2025-04-22,73.19999694824219,74.0,72.30000305175781,72.69999694824219,390435.0
+2025-04-23,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0.0
+2025-04-24,74.5,74.5,73.5,74.30000305175781,223845.0
+2025-04-27,74.4000015258789,75.4000015258789,73.5,73.80000305175781,325314.0
+2025-04-28,74.0,74.5999984741211,73.4000015258789,74.0,262877.0
+2025-04-29,74.0,75.4000015258789,74.0,75.0,371981.0
+2025-04-30,75.0,75.0,72.9000015258789,73.80000305175781,530955.0
+2025-05-01,73.80000305175781,73.80000305175781,71.30000305175781,72.19999694824219,546948.0
+2025-05-04,72.4000015258789,72.4000015258789,70.0,70.5999984741211,349396.0
+2025-05-05,70.0999984741211,71.5999984741211,69.4000015258789,70.80000305175781,565937.0
+2025-05-06,70.80000305175781,71.9000015258789,70.5,70.9000015258789,348240.0
+2025-05-07,71.5,72.80000305175781,70.5999984741211,72.5,522279.0
+2025-05-08,72.80000305175781,73.0,71.5,72.80000305175781,205248.0
+2025-05-11,73.0999984741211,73.4000015258789,71.9000015258789,72.30000305175781,327411.0
+2025-05-12,72.4000015258789,75.0,72.4000015258789,74.19999694824219,347571.0
+2025-05-13,73.0999984741211,74.9000015258789,72.9000015258789,74.5,472981.0
+2025-05-14,74.9000015258789,74.9000015258789,72.80000305175781,73.5,494173.0
+2025-05-15,73.4000015258789,73.80000305175781,73.0999984741211,73.5,120030.0
+2025-05-18,73.5,73.5,73.5,73.5,0.0
+2025-05-19,73.4000015258789,73.4000015258789,70.80000305175781,71.4000015258789,272593.0
+2025-05-20,71.4000015258789,71.9000015258789,70.80000305175781,71.5999984741211,177904.0
+2025-05-21,71.5999984741211,72.0,70.0999984741211,70.0999984741211,404625.0
+2025-05-22,70.19999694824219,71.30000305175781,70.0999984741211,70.5,248914.0
+2025-05-25,70.5,71.30000305175781,70.0999984741211,70.0999984741211,79389.0
+2025-05-26,70.0999984741211,70.5,68.69999694824219,69.80000305175781,110869.0
+2025-05-27,69.5999984741211,70.5,67.5999984741211,68.0,203672.0
+2025-05-28,68.30000305175781,70.80000305175781,68.30000305175781,70.0,287901.0
+2025-05-29,70.0,70.9000015258789,69.0999984741211,70.9000015258789,192753.0
+2025-06-01,70.80000305175781,70.80000305175781,68.5999984741211,68.5999984741211,52063.0
+2025-06-02,69.0,69.5,68.4000015258789,69.4000015258789,99275.0
+2025-06-03,69.0,70.19999694824219,68.5999984741211,68.5999984741211,94904.0
+2025-06-04,68.69999694824219,70.19999694824219,68.69999694824219,70.0,159516.0
+2025-06-11,71.0,71.4000015258789,70.0,70.0,194004.0
+2025-06-12,70.19999694824219,70.19999694824219,68.30000305175781,69.5,280614.0
+2025-06-15,65.30000305175781,69.19999694824219,65.30000305175781,69.19999694824219,295879.0
+2025-06-16,69.19999694824219,69.5999984741211,68.5999984741211,68.9000015258789,111844.0
+2025-06-17,68.5,68.69999694824219,67.0999984741211,67.0999984741211,354262.0
+2025-06-18,67.0999984741211,67.0999984741211,65.9000015258789,66.0,310803.0
+2025-06-19,66.0999984741211,66.80000305175781,65.9000015258789,66.0,276792.0
+2025-06-22,66.0,67.0,65.5,66.0,178328.0
+2025-06-23,66.0999984741211,68.19999694824219,66.0999984741211,68.19999694824219,153369.0
+2025-06-24,69.4000015258789,72.0,69.4000015258789,72.0,277351.0
+2025-06-25,72.4000015258789,73.4000015258789,71.9000015258789,72.69999694824219,179149.0
+2025-06-26,73.0,73.0999984741211,71.69999694824219,72.0999984741211,83713.0
+2025-06-29,72.5,73.80000305175781,72.5,73.0999984741211,59949.0
+2025-06-30,73.4000015258789,73.4000015258789,71.75,72.4000015258789,161337.0
+2025-07-01,72.8499984741211,72.8499984741211,72.0,72.0999984741211,64389.0
+2025-07-02,72.44999694824219,72.6500015258789,72.1500015258789,72.5,45967.0
+2025-07-03,72.4000015258789,72.4000015258789,71.5999984741211,71.75,153193.0
+2025-07-06,71.75,72.80000305175781,71.1500015258789,72.80000305175781,104200.0
+2025-07-07,72.94999694824219,73.8499984741211,72.5999984741211,72.94999694824219,170984.0
+2025-07-08,73.25,73.25,72.0,72.0,119110.0
+2025-07-09,72.4000015258789,72.44999694824219,71.69999694824219,71.94999694824219,79186.0
+2025-07-10,71.94999694824219,72.4000015258789,71.75,71.75,114025.0
+2025-07-13,71.80000305175781,72.80000305175781,71.80000305175781,72.80000305175781,121191.0
+2025-07-14,72.30000305175781,72.80000305175781,71.44999694824219,72.44999694824219,184829.0
+2025-07-15,72.30000305175781,72.30000305175781,71.0999984741211,71.6500015258789,133109.0
+2025-07-16,71.0999984741211,71.0999984741211,69.5999984741211,69.5999984741211,353735.0
+2025-07-17,69.5999984741211,69.5999984741211,69.5999984741211,69.5999984741211,0.0
+2025-07-20,70.1500015258789,71.19999694824219,70.0,70.5,160644.0
+2025-07-21,70.44999694824219,70.8499984741211,70.0999984741211,70.8499984741211,55914.0
+2025-07-22,70.8499984741211,70.8499984741211,69.44999694824219,70.05000305175781,151815.0
+2025-07-23,69.0999984741211,69.6500015258789,68.9000015258789,69.25,270226.0
+2025-07-24,69.25,69.5999984741211,67.8499984741211,69.5999984741211,234683.0
+2025-07-27,69.5999984741211,70.4000015258789,69.1500015258789,70.25,100603.0
+2025-07-28,70.25,70.5999984741211,68.80000305175781,70.5999984741211,91236.0
+2025-07-29,70.5999984741211,70.5999984741211,68.5999984741211,68.9000015258789,140203.0
+2025-07-30,69.0,70.5,68.0,70.5,139607.0
+2025-07-31,69.5999984741211,70.19999694824219,68.80000305175781,70.0,143325.0
+2025-08-03,69.0,71.4000015258789,68.25,71.4000015258789,121946.0
+2025-08-04,71.19999694824219,71.80000305175781,69.9000015258789,71.80000305175781,147252.0
+2025-08-05,71.80000305175781,71.80000305175781,70.80000305175781,70.9000015258789,77477.0
+2025-08-06,71.5,72.0,70.6500015258789,72.0,145045.0
+2025-08-07,71.69999694824219,73.69999694824219,71.3499984741211,73.69999694824219,231103.0
+2025-08-10,74.0999984741211,74.19999694824219,72.19999694824219,72.19999694824219,235787.0
+2025-08-11,72.25,72.44999694824219,68.5,68.5,200278.0
+2025-08-12,68.5999984741211,71.69999694824219,68.3499984741211,71.19999694824219,388167.0
+2025-08-13,71.4000015258789,71.5999984741211,70.5,71.4000015258789,103062.0
+2025-08-14,71.4000015258789,71.5999984741211,69.80000305175781,69.94999694824219,155200.0
+2025-08-17,69.8499984741211,70.9000015258789,69.80000305175781,70.5,27501.0
+2025-08-18,70.69999694824219,70.69999694824219,69.5,70.0,72372.0
+2025-08-19,70.05000305175781,71.69999694824219,69.75,70.69999694824219,324846.0
+2025-08-20,70.5999984741211,71.75,70.44999694824219,70.8499984741211,275910.0
+2025-08-21,70.80000305175781,71.55000305175781,69.19999694824219,69.55000305175781,254637.0
+2025-08-24,70.55000305175781,70.55000305175781,69.0,69.19999694824219,249692.0
+2025-08-25,69.19999694824219,70.19999694824219,69.0999984741211,69.9000015258789,175828.0
+2025-08-26,70.0,70.05000305175781,69.25,69.75,172849.0
+2025-08-27,69.80000305175781,70.3499984741211,69.4000015258789,69.94999694824219,145039.0
+2025-08-28,69.94999694824219,70.0,68.9000015258789,69.30000305175781,74180.0
+2025-08-31,69.44999694824219,69.44999694824219,67.9000015258789,68.4000015258789,103777.0
+2025-09-01,68.0,68.25,67.30000305175781,67.5999984741211,110759.0
+2025-09-02,67.5999984741211,68.25,66.5,67.80000305175781,150187.0
+2025-09-03,68.05000305175781,68.9000015258789,68.0,68.6500015258789,53934.0
+2025-09-04,68.0999984741211,69.0,67.75,67.80000305175781,93237.0