diff --git "a/data/2222.csv" "b/data/2222.csv"
new file mode 100644--- /dev/null
+++ "b/data/2222.csv"
@@ -0,0 +1,1432 @@
+date,open,high,low,close,volume
+2019-12-11,29.09090805053711,29.09090805053711,29.09090805053711,29.09090805053711,38289394
+2019-12-12,31.983470916748047,31.983470916748047,29.752065658569336,30.413223266601562,505692621
+2019-12-15,30.661157608032227,30.991735458374023,30.413223266601562,30.909090042114258,98349281
+2019-12-16,30.991735458374023,31.48760223388672,30.991735458374023,31.404958724975586,105973907
+2019-12-17,31.446279525756836,31.5289249420166,30.991735458374023,31.198347091674805,142672245
+2019-12-18,30.991735458374023,31.07438087463379,30.330577850341797,30.330577850341797,83822621
+2019-12-19,30.330577850341797,30.37190055847168,29.338842391967773,29.338842391967773,108120197
+2019-12-22,29.42148780822754,29.504131317138672,28.842975616455078,29.173553466796875,39709972
+2019-12-23,29.173553466796875,29.46280860900879,29.132230758666992,29.42148780822754,35098090
+2019-12-24,29.46280860900879,29.504131317138672,29.173553466796875,29.25619888305664,22184338
+2019-12-25,29.25619888305664,29.25619888305664,29.008264541625977,29.09090805053711,13572736
+2019-12-26,29.049585342407227,29.214876174926758,28.966941833496094,29.214876174926758,13863242
+2019-12-29,29.173553466796875,29.504131317138672,29.173553466796875,29.25619888305664,22966690
+2019-12-30,29.25619888305664,29.29751968383789,29.049585342407227,29.049585342407227,13147121
+2019-12-31,29.049585342407227,29.132230758666992,28.966941833496094,29.132230758666992,16332772
+2020-01-01,29.132230758666992,29.132230758666992,28.966941833496094,29.008264541625977,8517342
+2020-01-02,29.008264541625977,29.132230758666992,28.966941833496094,29.049585342407227,11430744
+2020-01-05,28.92561912536621,28.92561912536621,28.51239585876465,28.55371856689453,25239125
+2020-01-06,28.51239585876465,28.55371856689453,28.14049530029297,28.51239585876465,23401835
+2020-01-07,28.471073150634766,28.55371856689453,28.223140716552734,28.388429641723633,13923075
+2020-01-08,28.099172592163086,28.264461517333984,28.099172592163086,28.264461517333984,22150479
+2020-01-09,28.388429641723633,28.966941833496094,28.34710693359375,28.92561912536621,31310879
+2020-01-12,28.92561912536621,29.049585342407227,28.55371856689453,28.760330200195312,24584632
+2020-01-13,28.760330200195312,28.92561912536621,28.677684783935547,28.71900749206543,16978173
+2020-01-14,28.71900749206543,28.801652908325195,28.429752349853516,28.801652908325195,12477898
+2020-01-15,28.760330200195312,28.760330200195312,28.595041275024414,28.677684783935547,12987230
+2020-01-16,28.677684783935547,28.677684783935547,28.51239585876465,28.595041275024414,11523975
+2020-01-19,28.595041275024414,28.595041275024414,28.305784225463867,28.388429641723633,13254735
+2020-01-20,28.34710693359375,28.595041275024414,28.264461517333984,28.595041275024414,8756076
+2020-01-21,28.51239585876465,28.595041275024414,28.388429641723633,28.55371856689453,8517485
+2020-01-22,28.471073150634766,28.51239585876465,28.388429641723633,28.471073150634766,6215751
+2020-01-23,28.429752349853516,28.471073150634766,28.305784225463867,28.471073150634766,7192433
+2020-01-26,28.264461517333984,28.388429641723633,28.14049530029297,28.34710693359375,9257143
+2020-01-27,28.305784225463867,28.305784225463867,28.14049530029297,28.305784225463867,8758776
+2020-01-28,28.264461517333984,28.305784225463867,28.14049530029297,28.305784225463867,8813615
+2020-01-29,28.18181800842285,28.429752349853516,28.14049530029297,28.429752349853516,10761242
+2020-01-30,28.429752349853516,28.429752349853516,28.223140716552734,28.223140716552734,6889782
+2020-02-02,28.18181800842285,28.18181800842285,27.97520637512207,28.057851791381836,13991469
+2020-02-03,27.97520637512207,28.099172592163086,27.933883666992188,28.057851791381836,10062499
+2020-02-04,28.01652717590332,28.099172592163086,27.892560958862305,27.97520637512207,9112708
+2020-02-05,27.933883666992188,28.057851791381836,27.76859474182129,27.809917449951172,11068032
+2020-02-06,27.809917449951172,27.892560958862305,27.520660400390625,27.60330581665039,11614195
+2020-02-09,27.561983108520508,28.14049530029297,27.107437133789062,28.14049530029297,21426588
+2020-02-10,28.057851791381836,28.057851791381836,27.727272033691406,27.76859474182129,7540306
+2020-02-11,27.727272033691406,27.809917449951172,27.561983108520508,27.644628524780273,5120739
+2020-02-12,27.60330581665039,27.644628524780273,27.39669418334961,27.438016891479492,7201967
+2020-02-13,27.438016891479492,27.520660400390625,26.942148208618164,27.355371475219727,18688399
+2020-02-16,27.355371475219727,27.355371475219727,27.355371475219727,27.355371475219727,0
+2020-02-17,27.107437133789062,27.438016891479492,27.06611442565918,27.355371475219727,9483416
+2020-02-18,27.314048767089844,27.520660400390625,27.190082550048828,27.438016891479492,6499644
+2020-02-19,27.438016891479492,27.60330581665039,27.39669418334961,27.60330581665039,5894103
+2020-02-20,27.60330581665039,27.851238250732422,27.520660400390625,27.809917449951172,8693188
+2020-02-23,27.933883666992188,28.223140716552734,27.685949325561523,28.14049530029297,13747169
+2020-02-24,28.057851791381836,28.057851791381836,27.479337692260742,27.60330581665039,10156974
+2020-02-25,27.438016891479492,27.76859474182129,27.314048767089844,27.685949325561523,10346653
+2020-02-26,27.520660400390625,27.685949325561523,27.355371475219727,27.644628524780273,7981719
+2020-02-27,27.479337692260742,27.561983108520508,27.355371475219727,27.561983108520508,21789663
+2020-03-01,27.190082550048828,27.190082550048828,26.735536575317383,26.983470916748047,15937816
+2020-03-02,27.06611442565918,27.39669418334961,27.06611442565918,27.107437133789062,14572666
+2020-03-03,27.314048767089844,27.39669418334961,27.231403350830078,27.314048767089844,9742098
+2020-03-04,27.190082550048828,27.355371475219727,27.06611442565918,27.314048767089844,10128925
+2020-03-05,27.314048767089844,27.438016891479492,27.231403350830078,27.27272605895996,4802784
+2020-03-08,26.363636016845703,26.363636016845703,24.710742950439453,24.79338836669922,28421368
+2020-03-09,22.314048767089844,23.677684783935547,22.314048767089844,23.429752349853516,41132955
+2020-03-10,24.132230758666992,25.74380111694336,24.132230758666992,25.74380111694336,31647450
+2020-03-11,26.033056259155273,26.033056259155273,24.049585342407227,24.545454025268555,27448991
+2020-03-12,23.966941833496094,24.46280860900879,23.14049530029297,23.966941833496094,25603130
+2020-03-15,23.92561912536621,24.586776733398438,23.595041275024414,23.71900749206543,19211347
+2020-03-16,23.223140716552734,23.388429641723633,22.851238250732422,22.97520637512207,15051263
+2020-03-17,22.97520637512207,24.586776733398438,22.97520637512207,24.049585342407227,20313512
+2020-03-18,24.049585342407227,24.752065658569336,23.92561912536621,23.966941833496094,16004656
+2020-03-19,23.842975616455078,24.46280860900879,23.595041275024414,24.25619888305664,19234391
+2020-03-22,24.008264541625977,24.338842391967773,23.760330200195312,23.884296417236328,8682535
+2020-03-23,23.884296417236328,23.884296417236328,23.55371856689453,23.636362075805664,6432514
+2020-03-24,24.09090805053711,24.66942024230957,24.09090805053711,24.380165100097656,12125193
+2020-03-25,24.79338836669922,25.0,24.132230758666992,24.46280860900879,23931994
+2020-03-26,24.504131317138672,24.79338836669922,24.504131317138672,24.710742950439453,6766584
+2020-03-29,24.62809944152832,24.83470916748047,24.214876174926758,24.710742950439453,8134082
+2020-03-30,24.752065658569336,24.83470916748047,24.62809944152832,24.752065658569336,5762749
+2020-03-31,24.710742950439453,25.0,24.710742950439453,24.917354583740234,8024432
+2020-04-01,24.876033782958984,25.413223266601562,24.710742950439453,25.289255142211914,11589101
+2020-04-02,25.57851219177246,26.157024383544922,25.57851219177246,26.157024383544922,17442775
+2020-04-05,26.48760223388672,26.90082550048828,26.033056259155273,26.033056259155273,29136819
+2020-04-06,26.239669799804688,26.446279525756836,26.033056259155273,26.404958724975586,7230047
+2020-04-07,26.404958724975586,26.446279525756836,26.198347091674805,26.446279525756836,7361770
+2020-04-08,26.446279525756836,26.446279525756836,26.239669799804688,26.446279525756836,6699503
+2020-04-09,26.446279525756836,26.570247650146484,26.363636016845703,26.48760223388672,9647112
+2020-04-12,26.446279525756836,26.446279525756836,25.95041275024414,26.157024383544922,8958566
+2020-04-13,26.198347091674805,26.280990600585938,25.661157608032227,25.702478408813477,8978691
+2020-04-14,25.785123825073242,25.991735458374023,25.537189483642578,25.702478408813477,7166278
+2020-04-15,25.661157608032227,25.661157608032227,25.24793243408203,25.37190055847168,5359154
+2020-04-16,25.330577850341797,25.330577850341797,24.710742950439453,24.79338836669922,9234436
+2020-04-19,24.83470916748047,25.041322708129883,24.79338836669922,24.917354583740234,5658347
+2020-04-20,24.83470916748047,24.83470916748047,24.586776733398438,24.79338836669922,4886326
+2020-04-21,24.380165100097656,24.586776733398438,23.92561912536621,24.29751968383789,7244393
+2020-04-22,23.966941833496094,24.710742950439453,23.966941833496094,24.545454025268555,7185288
+2020-04-23,24.79338836669922,24.958677291870117,24.66942024230957,24.79338836669922,5664648
+2020-04-26,25.041322708129883,25.661157608032227,24.876033782958984,25.537189483642578,6697454
+2020-04-27,25.537189483642578,25.702478408813477,25.24793243408203,25.454544067382812,5704086
+2020-04-28,25.330577850341797,25.495866775512695,25.24793243408203,25.37190055847168,3756876
+2020-04-29,25.413223266601562,25.619834899902344,25.413223266601562,25.57851219177246,4098787
+2020-04-30,25.661157608032227,26.239669799804688,25.661157608032227,26.157024383544922,10318469
+2020-05-03,24.79338836669922,24.958677291870117,24.504131317138672,24.79338836669922,10301328
+2020-05-04,24.66942024230957,25.619834899902344,24.504131317138672,25.20661163330078,10440601
+2020-05-05,25.661157608032227,26.07438087463379,25.619834899902344,25.867767333984375,13064143
+2020-05-06,26.239669799804688,26.404958724975586,25.785123825073242,25.826446533203125,8286741
+2020-05-07,25.661157608032227,25.785123825073242,25.330577850341797,25.619834899902344,7601435
+2020-05-10,25.826446533203125,25.95041275024414,25.702478408813477,25.74380111694336,3408792
+2020-05-11,25.454544067382812,25.74380111694336,24.917354583740234,25.537189483642578,5724594
+2020-05-12,25.619834899902344,26.033056259155273,25.537189483642578,25.867767333984375,6202220
+2020-05-13,25.95041275024414,26.07438087463379,25.867767333984375,25.909090042114258,5108868
+2020-05-14,25.909090042114258,25.95041275024414,25.74380111694336,25.95041275024414,5002475
+2020-05-17,26.280990600585938,26.446279525756836,26.198347091674805,26.404958724975586,10217636
+2020-05-18,26.446279525756836,26.85950469970703,26.446279525756836,26.735536575317383,14302220
+2020-05-19,26.85950469970703,28.01652717590332,26.818180084228516,27.561983108520508,28810841
+2020-05-20,27.644628524780273,27.809917449951172,27.06611442565918,27.27272605895996,12168289
+2020-05-21,27.60330581665039,27.644628524780273,27.231403350830078,27.27272605895996,19086462
+2020-05-31,27.727272033691406,27.727272033691406,27.190082550048828,27.27272605895996,10370850
+2020-06-01,27.231403350830078,27.314048767089844,27.148759841918945,27.190082550048828,8007592
+2020-06-02,27.190082550048828,27.231403350830078,26.85950469970703,26.983470916748047,7188626
+2020-06-03,27.107437133789062,27.190082550048828,26.85950469970703,27.06611442565918,7497426
+2020-06-04,26.983470916748047,27.02479362487793,26.570247650146484,26.611570358276367,8375045
+2020-06-07,26.818180084228516,26.983470916748047,26.735536575317383,26.776859283447266,4273229
+2020-06-08,26.6942138671875,26.776859283447266,26.570247650146484,26.652891159057617,8484823
+2020-06-09,26.5289249420166,26.6942138671875,26.5289249420166,26.6942138671875,5510463
+2020-06-10,26.652891159057617,26.6942138671875,26.570247650146484,26.6942138671875,3905258
+2020-06-11,26.611570358276367,26.735536575317383,26.48760223388672,26.735536575317383,4608683
+2020-06-14,26.652891159057617,26.6942138671875,26.570247650146484,26.652891159057617,3798502
+2020-06-15,26.611570358276367,26.6942138671875,26.570247650146484,26.652891159057617,4697861
+2020-06-16,26.6942138671875,27.190082550048828,26.6942138671875,26.90082550048828,9408425
+2020-06-17,26.942148208618164,27.02479362487793,26.85950469970703,26.983470916748047,6370152
+2020-06-18,26.942148208618164,27.355371475219727,26.942148208618164,27.355371475219727,31011717
+2020-06-21,27.438016891479492,27.438016891479492,27.190082550048828,27.190082550048828,5584567
+2020-06-22,27.190082550048828,27.231403350830078,26.983470916748047,27.107437133789062,6643440
+2020-06-23,27.107437133789062,27.231403350830078,26.942148208618164,27.190082550048828,4798205
+2020-06-24,27.148759841918945,27.190082550048828,27.06611442565918,27.107437133789062,4166927
+2020-06-25,26.983470916748047,27.06611442565918,26.942148208618164,27.02479362487793,5033468
+2020-06-28,26.942148208618164,27.02479362487793,26.90082550048828,26.942148208618164,2740231
+2020-06-29,26.942148208618164,27.02479362487793,26.90082550048828,26.983470916748047,3881170
+2020-06-30,26.983470916748047,27.02479362487793,26.85950469970703,26.85950469970703,4651056
+2020-07-01,26.818180084228516,27.02479362487793,26.776859283447266,27.02479362487793,2985566
+2020-07-02,26.983470916748047,27.190082550048828,26.983470916748047,27.190082550048828,5889084
+2020-07-05,27.148759841918945,27.190082550048828,27.06611442565918,27.107437133789062,4805340
+2020-07-06,27.06611442565918,27.355371475219727,27.02479362487793,27.231403350830078,11523539
+2020-07-07,27.231403350830078,27.644628524780273,27.190082550048828,27.438016891479492,13568684
+2020-07-08,27.438016891479492,27.561983108520508,27.355371475219727,27.479337692260742,6823309
+2020-07-09,27.479337692260742,27.561983108520508,27.39669418334961,27.520660400390625,6086790
+2020-07-12,27.520660400390625,27.76859474182129,27.479337692260742,27.644628524780273,6978547
+2020-07-13,27.644628524780273,27.685949325561523,27.438016891479492,27.520660400390625,4526031
+2020-07-14,27.561983108520508,27.561983108520508,27.314048767089844,27.561983108520508,4215021
+2020-07-15,27.479337692260742,27.644628524780273,27.479337692260742,27.644628524780273,4748896
+2020-07-16,27.60330581665039,27.644628524780273,27.520660400390625,27.60330581665039,3752863
+2020-07-19,27.520660400390625,27.561983108520508,27.39669418334961,27.39669418334961,2222052
+2020-07-20,27.355371475219727,27.39669418334961,27.148759841918945,27.355371475219727,7883479
+2020-07-21,27.27272605895996,27.355371475219727,27.231403350830078,27.27272605895996,4452658
+2020-07-22,27.314048767089844,27.314048767089844,27.190082550048828,27.27272605895996,3015167
+2020-07-23,27.190082550048828,27.27272605895996,27.190082550048828,27.27272605895996,3105370
+2020-07-26,27.06611442565918,27.190082550048828,26.983470916748047,27.06611442565918,5981893
+2020-07-27,27.02479362487793,27.231403350830078,27.02479362487793,27.231403350830078,3985188
+2020-07-28,27.231403350830078,27.27272605895996,27.190082550048828,27.27272605895996,4247246
+2020-08-05,27.27272605895996,27.438016891479492,27.27272605895996,27.314048767089844,9182850
+2020-08-06,27.314048767089844,27.355371475219727,27.231403350830078,27.231403350830078,4547696
+2020-08-09,27.231403350830078,27.39669418334961,27.190082550048828,27.314048767089844,6244352
+2020-08-10,27.314048767089844,27.39669418334961,27.314048767089844,27.355371475219727,6842142
+2020-08-11,27.355371475219727,27.520660400390625,27.314048767089844,27.520660400390625,8422623
+2020-08-12,27.355371475219727,27.39669418334961,27.27272605895996,27.39669418334961,5804975
+2020-08-13,27.39669418334961,27.39669418334961,27.39669418334961,27.39669418334961,0
+2020-08-16,27.685949325561523,27.685949325561523,27.561983108520508,27.561983108520508,4578272
+2020-08-17,27.561983108520508,27.685949325561523,27.479337692260742,27.685949325561523,12979051
+2020-08-18,27.644628524780273,28.099172592163086,27.60330581665039,28.099172592163086,16235730
+2020-08-19,28.099172592163086,28.305784225463867,27.933883666992188,28.223140716552734,12832369
+2020-08-20,28.099172592163086,28.305784225463867,28.099172592163086,28.223140716552734,10463709
+2020-08-23,28.223140716552734,28.223140716552734,28.099172592163086,28.18181800842285,6293489
+2020-08-24,28.18181800842285,28.842975616455078,28.14049530029297,28.842975616455078,20307392
+2020-08-25,28.842975616455078,28.92561912536621,28.760330200195312,28.884296417236328,12982221
+2020-08-26,28.842975616455078,28.884296417236328,28.677684783935547,28.842975616455078,6710375
+2020-08-27,28.842975616455078,28.92561912536621,28.801652908325195,28.92561912536621,9928629
+2020-08-30,28.92561912536621,29.132230758666992,28.884296417236328,29.008264541625977,11392686
+2020-08-31,29.008264541625977,29.380165100097656,28.966941833496094,29.380165100097656,90226629
+2020-09-01,29.29751968383789,29.338842391967773,29.09090805053711,29.132230758666992,11784458
+2020-09-02,29.09090805053711,29.79338836669922,28.801652908325195,29.752065658569336,19946230
+2020-09-03,29.752065658569336,30.082643508911133,29.66942024230957,29.752065658569336,17411419
+2020-09-06,29.62809944152832,29.79338836669922,29.42148780822754,29.62809944152832,8102335
+2020-09-07,29.62809944152832,29.752065658569336,29.504131317138672,29.545454025268555,8002447
+2020-09-08,29.545454025268555,29.752065658569336,29.545454025268555,29.710742950439453,11106956
+2020-09-09,29.545454025268555,29.62809944152832,29.42148780822754,29.586776733398438,8855234
+2020-09-10,29.545454025268555,29.586776733398438,29.42148780822754,29.504131317138672,7403936
+2020-09-13,29.504131317138672,29.79338836669922,29.42148780822754,29.710742950439453,11715585
+2020-09-14,29.752065658569336,29.917354583740234,29.62809944152832,29.79338836669922,14098110
+2020-09-15,29.79338836669922,29.958677291870117,29.710742950439453,29.876033782958984,17674197
+2020-09-16,29.917354583740234,30.041322708129883,29.79338836669922,29.958677291870117,16247771
+2020-09-17,30.0,30.537189483642578,29.958677291870117,30.289255142211914,74552211
+2020-09-20,30.24793243408203,30.57851219177246,30.20661163330078,30.537189483642578,15540269
+2020-09-21,30.537189483642578,30.702478408813477,30.454544067382812,30.537189483642578,16176954
+2020-09-22,30.495866775512695,30.495866775512695,30.289255142211914,30.289255142211914,7456714
+2020-09-24,30.24793243408203,30.37190055847168,30.123966217041016,30.330577850341797,7131498
+2020-09-27,30.330577850341797,30.330577850341797,30.1652889251709,30.24793243408203,6810452
+2020-09-28,30.24793243408203,30.289255142211914,30.082643508911133,30.20661163330078,11544722
+2020-09-29,30.1652889251709,30.20661163330078,29.917354583740234,29.917354583740234,6821538
+2020-09-30,29.83470916748047,29.876033782958984,29.545454025268555,29.66942024230957,6889927
+2020-10-01,29.586776733398438,29.62809944152832,29.42148780822754,29.545454025268555,4355710
+2020-10-04,29.338842391967773,29.338842391967773,29.008264541625977,29.008264541625977,4502020
+2020-10-05,28.966941833496094,29.62809944152832,28.884296417236328,29.62809944152832,7615433
+2020-10-06,29.62809944152832,29.876033782958984,29.62809944152832,29.62809944152832,7018438
+2020-10-07,29.62809944152832,29.710742950439453,29.380165100097656,29.586776733398438,3525406
+2020-10-08,29.586776733398438,29.752065658569336,29.545454025268555,29.752065658569336,3658318
+2020-10-11,29.752065658569336,29.83470916748047,29.66942024230957,29.710742950439453,4595923
+2020-10-12,29.710742950439453,29.752065658569336,29.586776733398438,29.710742950439453,3263680
+2020-10-13,29.66942024230957,29.752065658569336,29.62809944152832,29.66942024230957,3302978
+2020-10-14,29.66942024230957,29.710742950439453,29.586776733398438,29.586776733398438,3238505
+2020-10-15,29.586776733398438,29.62809944152832,29.504131317138672,29.586776733398438,3778228
+2020-10-18,29.504131317138672,29.66942024230957,29.504131317138672,29.62809944152832,2665164
+2020-10-19,29.586776733398438,29.62809944152832,29.46280860900879,29.46280860900879,3060041
+2020-10-20,29.338842391967773,29.42148780822754,29.132230758666992,29.338842391967773,4027470
+2020-10-21,29.214876174926758,29.338842391967773,29.173553466796875,29.173553466796875,2869875
+2020-10-22,29.173553466796875,29.173553466796875,29.008264541625977,29.173553466796875,3837228
+2020-10-25,29.173553466796875,29.173553466796875,28.51239585876465,28.51239585876465,5313338
+2020-10-26,28.51239585876465,28.92561912536621,28.099172592163086,28.18181800842285,7994206
+2020-10-27,28.223140716552734,28.51239585876465,28.223140716552734,28.51239585876465,2794481
+2020-10-28,28.51239585876465,28.51239585876465,28.14049530029297,28.264461517333984,3310080
+2020-10-29,28.099172592163086,28.18181800842285,27.685949325561523,27.851238250732422,7838536
+2020-11-01,27.809917449951172,27.933883666992188,27.685949325561523,27.76859474182129,2988286
+2020-11-02,27.76859474182129,28.305784225463867,27.644628524780273,28.264461517333984,4496656
+2020-11-03,28.305784225463867,28.760330200195312,28.305784225463867,28.429752349853516,5746015
+2020-11-04,28.471073150634766,28.71900749206543,28.471073150634766,28.636362075805664,3215008
+2020-11-05,28.636362075805664,28.636362075805664,28.429752349853516,28.595041275024414,3110272
+2020-11-08,28.471073150634766,28.801652908325195,28.429752349853516,28.801652908325195,3446986
+2020-11-09,28.842975616455078,29.338842391967773,28.842975616455078,29.338842391967773,8100476
+2020-11-10,29.338842391967773,29.42148780822754,29.09090805053711,29.214876174926758,10880209
+2020-11-11,29.214876174926758,29.338842391967773,29.132230758666992,29.338842391967773,5109026
+2020-11-12,29.25619888305664,29.29751968383789,29.049585342407227,29.132230758666992,3220298
+2020-11-15,29.09090805053711,29.25619888305664,29.049585342407227,29.173553466796875,4929100
+2020-11-16,29.132230758666992,29.25619888305664,29.132230758666992,29.25619888305664,5024217
+2020-11-17,29.25619888305664,29.338842391967773,29.214876174926758,29.338842391967773,5190057
+2020-11-18,29.29751968383789,29.338842391967773,29.214876174926758,29.338842391967773,4405324
+2020-11-19,29.25619888305664,29.380165100097656,29.214876174926758,29.25619888305664,3511315
+2020-11-22,29.29751968383789,29.380165100097656,29.173553466796875,29.173553466796875,4165628
+2020-11-23,29.173553466796875,29.338842391967773,29.132230758666992,29.338842391967773,5414975
+2020-11-24,29.29751968383789,29.62809944152832,29.25619888305664,29.504131317138672,6892840
+2020-11-25,29.545454025268555,29.752065658569336,29.504131317138672,29.504131317138672,8206568
+2020-11-26,29.504131317138672,29.66942024230957,29.25619888305664,29.66942024230957,11382457
+2020-11-29,29.545454025268555,29.66942024230957,29.504131317138672,29.545454025268555,3778039
+2020-11-30,29.545454025268555,29.752065658569336,29.25619888305664,29.752065658569336,13008967
+2020-12-01,29.46280860900879,29.752065658569336,29.46280860900879,29.710742950439453,4545033
+2020-12-02,29.586776733398438,29.752065658569336,29.504131317138672,29.66942024230957,3610993
+2020-12-03,29.62809944152832,29.62809944152832,29.545454025268555,29.62809944152832,2629749
+2020-12-06,29.66942024230957,29.66942024230957,29.504131317138672,29.504131317138672,2302563
+2020-12-07,29.46280860900879,29.504131317138672,29.29751968383789,29.46280860900879,4462207
+2020-12-08,29.380165100097656,29.42148780822754,29.338842391967773,29.42148780822754,2494990
+2020-12-09,29.42148780822754,29.504131317138672,29.338842391967773,29.46280860900879,2968987
+2020-12-10,29.42148780822754,29.46280860900879,29.338842391967773,29.338842391967773,3166686
+2020-12-13,29.338842391967773,29.380165100097656,29.25619888305664,29.25619888305664,2837548
+2020-12-14,29.214876174926758,29.25619888305664,29.173553466796875,29.25619888305664,3345614
+2020-12-15,29.173553466796875,29.46280860900879,29.173553466796875,29.29751968383789,4311416
+2020-12-16,29.338842391967773,29.42148780822754,29.25619888305664,29.42148780822754,2877601
+2020-12-17,29.380165100097656,29.42148780822754,29.09090805053711,29.09090805053711,11489530
+2020-12-20,29.25619888305664,29.29751968383789,29.09090805053711,29.09090805053711,3409015
+2020-12-21,28.92561912536621,29.049585342407227,28.636362075805664,28.760330200195312,8168937
+2020-12-22,28.636362075805664,28.92561912536621,28.636362075805664,28.92561912536621,3507998
+2020-12-23,28.92561912536621,28.92561912536621,28.801652908325195,28.842975616455078,2738813
+2020-12-24,28.842975616455078,29.09090805053711,28.842975616455078,28.92561912536621,3876887
+2020-12-27,28.884296417236328,29.049585342407227,28.801652908325195,28.966941833496094,2790324
+2020-12-28,28.966941833496094,29.008264541625977,28.884296417236328,29.008264541625977,2750469
+2020-12-29,28.966941833496094,29.008264541625977,28.801652908325195,29.008264541625977,3862225
+2020-12-30,28.966941833496094,29.008264541625977,28.842975616455078,28.966941833496094,3854416
+2020-12-31,28.966941833496094,29.049585342407227,28.884296417236328,28.92561912536621,3984239
+2021-01-03,28.92561912536621,28.92561912536621,28.801652908325195,28.801652908325195,1974842
+2021-01-04,28.801652908325195,28.92561912536621,28.760330200195312,28.801652908325195,2807501
+2021-01-05,28.842975616455078,28.842975616455078,28.636362075805664,28.801652908325195,4695225
+2021-01-06,28.801652908325195,28.884296417236328,28.677684783935547,28.760330200195312,3659585
+2021-01-07,28.71900749206543,28.842975616455078,28.677684783935547,28.842975616455078,3905314
+2021-01-10,28.92561912536621,29.132230758666992,28.884296417236328,28.92561912536621,4439506
+2021-01-11,28.92561912536621,29.09090805053711,28.842975616455078,29.09090805053711,5483300
+2021-01-12,29.008264541625977,29.049585342407227,28.92561912536621,29.049585342407227,4123459
+2021-01-13,29.008264541625977,29.049585342407227,28.966941833496094,29.049585342407227,2528144
+2021-01-14,28.966941833496094,29.008264541625977,28.884296417236328,28.92561912536621,2766089
+2021-01-17,28.92561912536621,28.92561912536621,28.760330200195312,28.760330200195312,2789088
+2021-01-18,28.760330200195312,28.884296417236328,28.760330200195312,28.884296417236328,2456820
+2021-01-19,28.842975616455078,28.884296417236328,28.760330200195312,28.842975616455078,3373270
+2021-01-20,28.760330200195312,28.842975616455078,28.71900749206543,28.760330200195312,2921453
+2021-01-21,28.760330200195312,28.842975616455078,28.760330200195312,28.760330200195312,2112316
+2021-01-24,28.760330200195312,28.884296417236328,28.760330200195312,28.884296417236328,1982081
+2021-01-25,28.801652908325195,28.884296417236328,28.71900749206543,28.71900749206543,3240630
+2021-01-26,28.71900749206543,28.842975616455078,28.677684783935547,28.677684783935547,2477760
+2021-01-27,28.71900749206543,28.801652908325195,28.677684783935547,28.760330200195312,2866440
+2021-01-28,28.677684783935547,28.842975616455078,28.677684783935547,28.71900749206543,3759479
+2021-01-31,28.71900749206543,28.801652908325195,28.595041275024414,28.636362075805664,2407707
+2021-02-01,28.636362075805664,28.636362075805664,28.223140716552734,28.223140716552734,3663478
+2021-02-02,28.305784225463867,28.471073150634766,28.264461517333984,28.264461517333984,2576872
+2021-02-03,28.264461517333984,28.305784225463867,28.099172592163086,28.099172592163086,2941393
+2021-02-04,28.099172592163086,28.14049530029297,28.01652717590332,28.057851791381836,4935362
+2021-02-07,28.099172592163086,28.305784225463867,28.057851791381836,28.18181800842285,2766707
+2021-02-08,28.18181800842285,28.55371856689453,28.18181800842285,28.34710693359375,2996544
+2021-02-09,28.388429641723633,28.842975616455078,28.388429641723633,28.51239585876465,4447508
+2021-02-10,28.677684783935547,28.677684783935547,28.388429641723633,28.471073150634766,2601531
+2021-02-11,28.429752349853516,28.55371856689453,28.388429641723633,28.55371856689453,2337586
+2021-02-14,28.51239585876465,28.636362075805664,28.51239585876465,28.55371856689453,3255622
+2021-02-15,28.55371856689453,28.842975616455078,28.55371856689453,28.636362075805664,4635824
+2021-02-16,28.636362075805664,28.842975616455078,28.636362075805664,28.801652908325195,3787210
+2021-02-17,28.842975616455078,28.884296417236328,28.636362075805664,28.71900749206543,3947335
+2021-02-18,28.71900749206543,29.049585342407227,28.677684783935547,28.71900749206543,8857618
+2021-02-21,28.71900749206543,28.760330200195312,28.636362075805664,28.71900749206543,3533345
+2021-02-22,28.636362075805664,28.71900749206543,28.51239585876465,28.595041275024414,5997354
+2021-02-23,28.636362075805664,28.801652908325195,28.636362075805664,28.677684783935547,4442620
+2021-02-24,28.636362075805664,28.677684783935547,28.51239585876465,28.55371856689453,5098508
+2021-02-25,28.55371856689453,28.677684783935547,28.51239585876465,28.55371856689453,8707846
+2021-02-28,28.429752349853516,28.51239585876465,28.34710693359375,28.471073150634766,3132127
+2021-03-01,28.429752349853516,28.51239585876465,28.388429641723633,28.51239585876465,4097591
+2021-03-02,28.471073150634766,28.55371856689453,28.429752349853516,28.471073150634766,3780935
+2021-03-03,28.471073150634766,28.966941833496094,28.429752349853516,28.966941833496094,10986738
+2021-03-04,28.92561912536621,29.173553466796875,28.842975616455078,29.09090805053711,10967556
+2021-03-07,29.214876174926758,29.752065658569336,29.214876174926758,29.586776733398438,12244795
+2021-03-08,29.586776733398438,29.752065658569336,29.42148780822754,29.66942024230957,12526203
+2021-03-09,29.66942024230957,29.752065658569336,29.504131317138672,29.586776733398438,6298721
+2021-03-10,29.504131317138672,29.66942024230957,29.46280860900879,29.586776733398438,5603854
+2021-03-11,29.586776733398438,29.66942024230957,29.504131317138672,29.66942024230957,5423393
+2021-03-14,29.586776733398438,29.62809944152832,29.504131317138672,29.586776733398438,3320312
+2021-03-15,29.545454025268555,29.66942024230957,29.504131317138672,29.504131317138672,4818365
+2021-03-16,29.545454025268555,29.62809944152832,29.42148780822754,29.504131317138672,6296130
+2021-03-17,29.46280860900879,29.504131317138672,29.214876174926758,29.338842391967773,5130973
+2021-03-18,29.29751968383789,29.46280860900879,29.09090805053711,29.09090805053711,8637018
+2021-03-21,28.966941833496094,29.29751968383789,28.92561912536621,29.25619888305664,4019162
+2021-03-22,29.25619888305664,29.42148780822754,29.173553466796875,29.380165100097656,4609176
+2021-03-23,29.173553466796875,29.173553466796875,28.966941833496094,29.008264541625977,4686742
+2021-03-24,28.92561912536621,28.92561912536621,28.801652908325195,28.842975616455078,2876260
+2021-03-25,28.92561912536621,28.92561912536621,28.760330200195312,28.760330200195312,3686392
+2021-03-28,28.677684783935547,28.760330200195312,28.595041275024414,28.636362075805664,2992966
+2021-03-29,28.636362075805664,29.049585342407227,28.55371856689453,29.049585342407227,3660726
+2021-03-30,29.049585342407227,29.049585342407227,28.842975616455078,28.966941833496094,2999877
+2021-03-31,29.752065658569336,29.752065658569336,29.173553466796875,29.752065658569336,23775632
+2021-04-01,29.545454025268555,29.586776733398438,29.29751968383789,29.29751968383789,4971082
+2021-04-04,29.29751968383789,29.46280860900879,29.214876174926758,29.380165100097656,4130272
+2021-04-05,29.29751968383789,29.42148780822754,29.25619888305664,29.42148780822754,3595141
+2021-04-06,29.338842391967773,29.380165100097656,29.29751968383789,29.29751968383789,4465080
+2021-04-07,29.29751968383789,29.29751968383789,29.29751968383789,29.29751968383789,0
+2021-04-08,29.29751968383789,29.42148780822754,29.25619888305664,29.42148780822754,5377079
+2021-04-11,29.42148780822754,29.42148780822754,29.42148780822754,29.42148780822754,0
+2021-04-12,29.380165100097656,29.545454025268555,29.338842391967773,29.46280860900879,5728291
+2021-04-13,29.380165100097656,29.545454025268555,29.29751968383789,29.29751968383789,3845548
+2021-04-14,29.29751968383789,29.42148780822754,29.29751968383789,29.42148780822754,6740987
+2021-04-15,29.338842391967773,29.42148780822754,29.29751968383789,29.42148780822754,4692295
+2021-04-18,29.338842391967773,29.46280860900879,29.338842391967773,29.380165100097656,4049249
+2021-04-19,29.380165100097656,29.380165100097656,29.29751968383789,29.380165100097656,5282626
+2021-04-20,29.338842391967773,29.380165100097656,29.29751968383789,29.380165100097656,3848031
+2021-04-21,29.29751968383789,29.338842391967773,29.25619888305664,29.25619888305664,4756852
+2021-04-22,29.25619888305664,29.338842391967773,29.214876174926758,29.25619888305664,4903002
+2021-04-25,29.25619888305664,29.338842391967773,29.173553466796875,29.214876174926758,2797343
+2021-04-26,29.173553466796875,29.25619888305664,29.173553466796875,29.25619888305664,3336247
+2021-04-27,29.173553466796875,29.25619888305664,29.132230758666992,29.25619888305664,4536818
+2021-04-28,29.380165100097656,29.79338836669922,29.338842391967773,29.586776733398438,25029052
+2021-04-29,29.46280860900879,29.545454025268555,29.25619888305664,29.25619888305664,8977903
+2021-05-02,29.25619888305664,29.338842391967773,29.173553466796875,29.29751968383789,4950797
+2021-05-03,29.29751968383789,29.338842391967773,29.214876174926758,29.25619888305664,3756344
+2021-05-04,29.42148780822754,29.504131317138672,29.338842391967773,29.46280860900879,7574342
+2021-05-05,29.46280860900879,29.545454025268555,29.42148780822754,29.46280860900879,5521602
+2021-05-06,29.46280860900879,29.504131317138672,29.380165100097656,29.46280860900879,6346875
+2021-05-09,29.46280860900879,29.504131317138672,29.42148780822754,29.504131317138672,4149547
+2021-05-10,29.46280860900879,29.62809944152832,29.46280860900879,29.586776733398438,7590016
+2021-05-17,29.338842391967773,29.380165100097656,29.25619888305664,29.380165100097656,8129714
+2021-05-18,29.380165100097656,29.42148780822754,29.29751968383789,29.380165100097656,4286166
+2021-05-19,29.338842391967773,29.380165100097656,29.25619888305664,29.29751968383789,2613688
+2021-05-20,29.29751968383789,29.338842391967773,29.25619888305664,29.29751968383789,5646472
+2021-05-23,29.25619888305664,29.29751968383789,29.214876174926758,29.29751968383789,3623162
+2021-05-24,29.29751968383789,29.29751968383789,29.214876174926758,29.214876174926758,3487626
+2021-05-25,29.214876174926758,29.29751968383789,29.173553466796875,29.25619888305664,8294871
+2021-05-26,29.25619888305664,29.25619888305664,29.173553466796875,29.173553466796875,5567732
+2021-05-27,29.173553466796875,29.25619888305664,29.132230758666992,29.132230758666992,11372771
+2021-05-30,29.132230758666992,29.173553466796875,29.09090805053711,29.173553466796875,4189668
+2021-05-31,29.173553466796875,29.173553466796875,29.09090805053711,29.173553466796875,3452486
+2021-06-01,29.173553466796875,29.338842391967773,29.173553466796875,29.25619888305664,5402535
+2021-06-02,29.25619888305664,29.29751968383789,29.173553466796875,29.25619888305664,4516423
+2021-06-03,29.25619888305664,29.29751968383789,29.173553466796875,29.214876174926758,5512052
+2021-06-06,29.25619888305664,29.29751968383789,29.214876174926758,29.25619888305664,7058255
+2021-06-07,29.25619888305664,29.29751968383789,29.214876174926758,29.29751968383789,4910574
+2021-06-08,29.25619888305664,29.29751968383789,29.173553466796875,29.25619888305664,5905413
+2021-06-09,29.25619888305664,29.29751968383789,29.214876174926758,29.25619888305664,9394375
+2021-06-10,29.25619888305664,29.29751968383789,29.173553466796875,29.25619888305664,11913281
+2021-06-13,29.25619888305664,29.29751968383789,29.173553466796875,29.25619888305664,8006300
+2021-06-14,29.214876174926758,29.25619888305664,29.132230758666992,29.173553466796875,6642514
+2021-06-15,29.173553466796875,29.214876174926758,29.09090805053711,29.173553466796875,6122051
+2021-06-16,29.173553466796875,29.25619888305664,29.132230758666992,29.173553466796875,4412861
+2021-06-17,29.173553466796875,29.25619888305664,29.132230758666992,29.132230758666992,14730099
+2021-06-20,29.173553466796875,29.214876174926758,29.132230758666992,29.173553466796875,4669834
+2021-06-21,29.132230758666992,29.214876174926758,29.132230758666992,29.173553466796875,4164021
+2021-06-22,29.173553466796875,29.214876174926758,29.132230758666992,29.173553466796875,9694458
+2021-06-23,29.173553466796875,29.173553466796875,29.09090805053711,29.09090805053711,4923961
+2021-06-24,29.09090805053711,29.132230758666992,29.049585342407227,29.049585342407227,5888717
+2021-06-27,29.049585342407227,29.049585342407227,29.049585342407227,29.049585342407227,0
+2021-06-28,29.049585342407227,29.049585342407227,28.966941833496094,29.008264541625977,6209565
+2021-06-29,29.008264541625977,29.173553466796875,28.92561912536621,29.173553466796875,8813051
+2021-06-30,29.09090805053711,29.132230758666992,28.92561912536621,29.008264541625977,15897528
+2021-07-01,29.008264541625977,29.008264541625977,28.92561912536621,28.92561912536621,5993373
+2021-07-04,28.92561912536621,29.049585342407227,28.92561912536621,28.966941833496094,9168951
+2021-07-05,28.92561912536621,28.966941833496094,28.842975616455078,28.884296417236328,5891538
+2021-07-06,28.884296417236328,28.92561912536621,28.801652908325195,28.884296417236328,4756096
+2021-07-07,28.842975616455078,28.92561912536621,28.760330200195312,28.884296417236328,7154588
+2021-07-08,28.801652908325195,28.884296417236328,28.760330200195312,28.801652908325195,5872244
+2021-07-11,28.801652908325195,28.842975616455078,28.595041275024414,28.595041275024414,5070036
+2021-07-12,28.595041275024414,28.71900749206543,28.429752349853516,28.55371856689453,6005225
+2021-07-13,28.595041275024414,28.842975616455078,28.55371856689453,28.71900749206543,5096357
+2021-07-14,28.677684783935547,28.92561912536621,28.677684783935547,28.92561912536621,5053520
+2021-07-15,28.842975616455078,28.92561912536621,28.760330200195312,28.842975616455078,5757930
+2021-07-25,28.842975616455078,28.92561912536621,28.760330200195312,28.842975616455078,7554411
+2021-07-26,28.842975616455078,28.884296417236328,28.71900749206543,28.71900749206543,3208831
+2021-07-27,28.71900749206543,28.760330200195312,28.677684783935547,28.677684783935547,4955789
+2021-07-28,28.677684783935547,28.842975616455078,28.677684783935547,28.842975616455078,3776510
+2021-07-29,28.801652908325195,28.842975616455078,28.677684783935547,28.801652908325195,6882856
+2021-08-01,28.760330200195312,28.842975616455078,28.71900749206543,28.760330200195312,4458624
+2021-08-02,28.71900749206543,29.008264541625977,28.71900749206543,28.884296417236328,10849567
+2021-08-03,28.884296417236328,29.008264541625977,28.801652908325195,29.008264541625977,7030254
+2021-08-04,28.92561912536621,29.008264541625977,28.842975616455078,28.884296417236328,5184431
+2021-08-05,28.884296417236328,29.008264541625977,28.801652908325195,28.966941833496094,4794748
+2021-08-08,28.92561912536621,29.132230758666992,28.884296417236328,29.049585342407227,8948931
+2021-08-09,29.008264541625977,29.09090805053711,28.966941833496094,29.049585342407227,5798820
+2021-08-10,29.008264541625977,29.09090805053711,28.966941833496094,29.049585342407227,5015629
+2021-08-11,29.049585342407227,29.132230758666992,29.008264541625977,29.132230758666992,7506576
+2021-08-12,29.132230758666992,29.132230758666992,29.049585342407227,29.09090805053711,5257964
+2021-08-15,29.049585342407227,29.25619888305664,29.049585342407227,29.214876174926758,8176726
+2021-08-16,29.008264541625977,29.008264541625977,28.884296417236328,28.92561912536621,8307391
+2021-08-17,28.92561912536621,29.132230758666992,28.884296417236328,29.132230758666992,11526296
+2021-08-18,29.049585342407227,29.132230758666992,28.966941833496094,28.966941833496094,4873262
+2021-08-19,28.966941833496094,29.049585342407227,28.760330200195312,28.884296417236328,5474513
+2021-08-22,28.884296417236328,28.884296417236328,28.760330200195312,28.842975616455078,2518108
+2021-08-23,28.842975616455078,28.884296417236328,28.51239585876465,28.51239585876465,5354764
+2021-08-24,28.595041275024414,28.760330200195312,28.595041275024414,28.760330200195312,3018767
+2021-08-25,28.71900749206543,28.801652908325195,28.677684783935547,28.760330200195312,2473867
+2021-08-26,28.760330200195312,28.801652908325195,28.677684783935547,28.801652908325195,1922157
+2021-08-29,28.71900749206543,28.884296417236328,28.71900749206543,28.842975616455078,2095070
+2021-08-30,28.842975616455078,28.966941833496094,28.71900749206543,28.966941833496094,5638995
+2021-08-31,28.842975616455078,29.049585342407227,28.842975616455078,29.049585342407227,9071864
+2021-09-01,28.966941833496094,29.008264541625977,28.92561912536621,28.92561912536621,3579522
+2021-09-02,28.92561912536621,29.008264541625977,28.884296417236328,29.008264541625977,2718036
+2021-09-05,28.92561912536621,29.049585342407227,28.92561912536621,29.008264541625977,3539627
+2021-09-06,28.966941833496094,29.008264541625977,28.92561912536621,29.008264541625977,3564553
+2021-09-07,28.92561912536621,29.008264541625977,28.92561912536621,29.008264541625977,2017864
+2021-09-08,28.966941833496094,29.008264541625977,28.92561912536621,29.008264541625977,4953328
+2021-09-09,28.92561912536621,28.966941833496094,28.884296417236328,28.884296417236328,4806624
+2021-09-12,28.92561912536621,28.966941833496094,28.884296417236328,28.884296417236328,2743708
+2021-09-13,28.884296417236328,28.966941833496094,28.842975616455078,28.966941833496094,4588063
+2021-09-14,28.884296417236328,28.966941833496094,28.884296417236328,28.884296417236328,4993304
+2021-09-15,28.92561912536621,29.049585342407227,28.92561912536621,29.049585342407227,9275156
+2021-09-16,29.049585342407227,29.132230758666992,28.966941833496094,29.049585342407227,12930258
+2021-09-19,29.008264541625977,29.049585342407227,28.842975616455078,28.92561912536621,8907581
+2021-09-20,28.884296417236328,28.92561912536621,28.842975616455078,28.92561912536621,5361184
+2021-09-21,28.842975616455078,28.92561912536621,28.842975616455078,28.842975616455078,5476276
+2021-09-22,28.842975616455078,28.92561912536621,28.842975616455078,28.884296417236328,2945319
+2021-09-26,28.92561912536621,29.049585342407227,28.884296417236328,29.008264541625977,9635319
+2021-09-27,29.008264541625977,29.09090805053711,28.966941833496094,29.008264541625977,7503121
+2021-09-28,29.049585342407227,30.20661163330078,28.966941833496094,30.041322708129883,38123894
+2021-09-29,29.83470916748047,30.123966217041016,29.586776733398438,29.752065658569336,16498002
+2021-09-30,29.710742950439453,29.83470916748047,29.504131317138672,29.752065658569336,10448261
+2021-10-03,29.66942024230957,29.79338836669922,29.62809944152832,29.79338836669922,5459140
+2021-10-04,29.752065658569336,30.330577850341797,29.66942024230957,30.082643508911133,15911658
+2021-10-05,30.1652889251709,30.74380111694336,30.123966217041016,30.619834899902344,24454485
+2021-10-06,30.619834899902344,31.404958724975586,30.619834899902344,30.826446533203125,36482899
+2021-10-07,30.867767333984375,31.157024383544922,30.57851219177246,30.702478408813477,8726219
+2021-10-10,30.785123825073242,30.867767333984375,30.289255142211914,30.537189483642578,7603692
+2021-10-11,30.537189483642578,30.537189483642578,30.537189483642578,30.537189483642578,0
+2021-10-12,30.57851219177246,30.95041275024414,30.454544067382812,30.74380111694336,12257349
+2021-10-13,30.702478408813477,30.74380111694336,30.537189483642578,30.57851219177246,5614566
+2021-10-14,30.57851219177246,30.867767333984375,30.537189483642578,30.826446533203125,8139997
+2021-10-17,30.785123825073242,31.033056259155273,30.74380111694336,30.909090042114258,9458962
+2021-10-18,30.909090042114258,30.909090042114258,30.785123825073242,30.909090042114258,5025859
+2021-10-19,30.909090042114258,31.07438087463379,30.826446533203125,30.95041275024414,6158680
+2021-10-20,30.867767333984375,30.95041275024414,30.661157608032227,30.785123825073242,6344638
+2021-10-21,30.826446533203125,31.07438087463379,30.785123825073242,30.95041275024414,7918069
+2021-10-24,30.95041275024414,31.033056259155273,30.909090042114258,30.909090042114258,6353941
+2021-10-25,30.826446533203125,30.991735458374023,30.826446533203125,30.95041275024414,8926540
+2021-10-26,30.909090042114258,30.991735458374023,30.826446533203125,30.909090042114258,9525993
+2021-10-27,30.867767333984375,31.404958724975586,30.867767333984375,31.157024383544922,14718003
+2021-10-28,31.07438087463379,31.239669799804688,30.95041275024414,31.198347091674805,10090928
+2021-10-31,31.32231330871582,31.652891159057617,31.239669799804688,31.32231330871582,10994823
+2021-11-01,31.32231330871582,31.404958724975586,31.198347091674805,31.198347091674805,6283290
+2021-11-02,31.198347091674805,31.32231330871582,31.11570167541504,31.32231330871582,6159783
+2021-11-03,31.280990600585938,31.280990600585938,31.033056259155273,31.07438087463379,3852292
+2021-11-04,31.033056259155273,31.280990600585938,30.991735458374023,31.280990600585938,4071986
+2021-11-07,31.07438087463379,31.11570167541504,30.991735458374023,31.07438087463379,3131054
+2021-11-08,31.033056259155273,31.11570167541504,30.95041275024414,30.991735458374023,6268244
+2021-11-09,30.991735458374023,30.991735458374023,30.785123825073242,30.826446533203125,4215950
+2021-11-10,30.826446533203125,31.033056259155273,30.702478408813477,30.909090042114258,3343692
+2021-11-11,30.867767333984375,31.033056259155273,30.826446533203125,31.033056259155273,2830548
+2021-11-14,30.991735458374023,31.033056259155273,30.909090042114258,30.95041275024414,1978294
+2021-11-15,30.867767333984375,30.95041275024414,30.785123825073242,30.785123825073242,3097391
+2021-11-16,30.74380111694336,30.826446533203125,30.57851219177246,30.702478408813477,4444101
+2021-11-17,30.57851219177246,30.661157608032227,30.537189483642578,30.619834899902344,2940549
+2021-11-18,30.619834899902344,30.619834899902344,30.619834899902344,30.619834899902344,0
+2021-11-21,30.24793243408203,30.24793243408203,29.752065658569336,29.83470916748047,5652116
+2021-11-22,29.752065658569336,29.876033782958984,29.09090805053711,29.29751968383789,6971047
+2021-11-23,29.214876174926758,30.0,29.049585342407227,29.586776733398438,7143115
+2021-11-24,29.958677291870117,29.958677291870117,29.752065658569336,29.752065658569336,3264997
+2021-11-25,29.79338836669922,30.0,29.42148780822754,29.42148780822754,4649164
+2021-11-28,28.92561912536621,28.92561912536621,28.71900749206543,28.842975616455078,8476725
+2021-11-29,28.884296417236328,29.049585342407227,28.842975616455078,28.842975616455078,7024624
+2021-11-30,28.842975616455078,28.884296417236328,28.636362075805664,28.636362075805664,13296369
+2021-12-01,28.71900749206543,28.92561912536621,28.677684783935547,28.92561912536621,5295406
+2021-12-02,28.884296417236328,28.966941833496094,28.71900749206543,28.884296417236328,6405455
+2021-12-05,28.92561912536621,29.173553466796875,28.92561912536621,29.09090805053711,4156491
+2021-12-06,29.132230758666992,29.214876174926758,28.92561912536621,28.92561912536621,5570424
+2021-12-07,29.173553466796875,29.173553466796875,28.966941833496094,28.966941833496094,4281524
+2021-12-08,28.966941833496094,29.132230758666992,28.92561912536621,28.966941833496094,5985019
+2021-12-09,29.008264541625977,29.049585342407227,28.636362075805664,28.71900749206543,12412425
+2021-12-12,28.760330200195312,28.801652908325195,28.55371856689453,28.760330200195312,4878659
+2021-12-13,28.760330200195312,28.92561912536621,28.71900749206543,28.801652908325195,5796210
+2021-12-14,28.801652908325195,28.92561912536621,28.71900749206543,28.92561912536621,3597979
+2021-12-15,28.884296417236328,29.049585342407227,28.801652908325195,29.049585342407227,4722478
+2021-12-16,28.966941833496094,29.173553466796875,28.966941833496094,29.132230758666992,9738104
+2021-12-19,29.049585342407227,29.09090805053711,28.92561912536621,28.966941833496094,2941634
+2021-12-20,28.966941833496094,29.132230758666992,28.842975616455078,29.132230758666992,5115121
+2021-12-21,29.09090805053711,29.29751968383789,29.008264541625977,29.29751968383789,5250219
+2021-12-22,29.25619888305664,29.46280860900879,29.214876174926758,29.25619888305664,3634583
+2021-12-23,29.214876174926758,29.504131317138672,29.214876174926758,29.504131317138672,3337136
+2021-12-26,29.42148780822754,29.504131317138672,29.338842391967773,29.338842391967773,1592794
+2021-12-27,29.338842391967773,29.338842391967773,29.214876174926758,29.25619888305664,2537683
+2021-12-28,29.338842391967773,29.42148780822754,29.29751968383789,29.42148780822754,3320027
+2021-12-29,29.338842391967773,29.380165100097656,29.049585342407227,29.09090805053711,3158360
+2021-12-30,29.09090805053711,29.586776733398438,29.049585342407227,29.586776733398438,8078821
+2022-01-02,29.545454025268555,29.545454025268555,29.380165100097656,29.380165100097656,2644521
+2022-01-03,29.338842391967773,29.586776733398438,29.338842391967773,29.46280860900879,3409916
+2022-01-04,29.42148780822754,29.504131317138672,29.380165100097656,29.42148780822754,2423144
+2022-01-05,29.380165100097656,29.586776733398438,29.380165100097656,29.545454025268555,2979819
+2022-01-06,29.42148780822754,29.46280860900879,29.29751968383789,29.29751968383789,3839851
+2022-01-09,29.338842391967773,29.504131317138672,29.338842391967773,29.504131317138672,4151697
+2022-01-10,29.504131317138672,29.545454025268555,29.42148780822754,29.46280860900879,3014500
+2022-01-11,29.42148780822754,29.752065658569336,29.380165100097656,29.752065658569336,5862003
+2022-01-12,29.752065658569336,30.041322708129883,29.66942024230957,30.041322708129883,9992188
+2022-01-13,30.041322708129883,30.37190055847168,30.041322708129883,30.330577850341797,8836108
+2022-01-16,30.330577850341797,30.661157608032227,30.330577850341797,30.37190055847168,4540152
+2022-01-17,30.413223266601562,30.57851219177246,30.24793243408203,30.495866775512695,5543157
+2022-01-18,30.495866775512695,30.57851219177246,30.37190055847168,30.413223266601562,3446885
+2022-01-19,30.37190055847168,30.454544067382812,30.289255142211914,30.330577850341797,2374174
+2022-01-20,30.330577850341797,30.454544067382812,30.20661163330078,30.454544067382812,2843756
+2022-01-23,30.37190055847168,30.37190055847168,30.082643508911133,30.1652889251709,2237392
+2022-01-24,30.1652889251709,30.20661163330078,29.917354583740234,30.0,3231124
+2022-01-25,29.958677291870117,30.24793243408203,29.83470916748047,30.24793243408203,2728437
+2022-01-26,30.1652889251709,30.495866775512695,30.1652889251709,30.495866775512695,3605337
+2022-01-27,30.495866775512695,30.495866775512695,30.495866775512695,30.495866775512695,0
+2022-01-30,30.495866775512695,30.867767333984375,30.495866775512695,30.702478408813477,5011571
+2022-01-31,30.702478408813477,30.991735458374023,30.702478408813477,30.867767333984375,7035574
+2022-02-01,30.95041275024414,30.991735458374023,30.661157608032227,30.785123825073242,4688510
+2022-02-02,30.826446533203125,30.991735458374023,30.289255142211914,30.37190055847168,6386366
+2022-02-03,30.454544067382812,30.57851219177246,30.330577850341797,30.495866775512695,2341339
+2022-02-06,30.1652889251709,30.454544067382812,30.1652889251709,30.413223266601562,3721232
+2022-02-07,30.413223266601562,30.619834899902344,30.24793243408203,30.619834899902344,4843454
+2022-02-08,30.619834899902344,31.033056259155273,30.619834899902344,30.785123825073242,6335674
+2022-02-09,30.785123825073242,30.785123825073242,30.537189483642578,30.702478408813477,2928391
+2022-02-10,30.57851219177246,30.909090042114258,30.537189483642578,30.826446533203125,4019989
+2022-02-13,30.867767333984375,30.991735458374023,30.495866775512695,30.619834899902344,7390719
+2022-02-14,30.619834899902344,30.826446533203125,30.495866775512695,30.826446533203125,5031474
+2022-02-15,30.74380111694336,30.991735458374023,30.74380111694336,30.826446533203125,6960615
+2022-02-16,30.826446533203125,31.198347091674805,30.74380111694336,31.198347091674805,10062856
+2022-02-17,31.198347091674805,31.32231330871582,30.991735458374023,31.198347091674805,11625549
+2022-02-20,31.11570167541504,31.32231330871582,31.07438087463379,31.157024383544922,6330190
+2022-02-21,31.157024383544922,33.223140716552734,31.157024383544922,32.43801498413086,48049145
+2022-02-23,32.43801498413086,33.55371856689453,32.23140335083008,33.51239776611328,34867798
+2022-02-24,33.34710693359375,34.917354583740234,32.85123825073242,34.173553466796875,55009065
+2022-02-27,34.173553466796875,34.6694221496582,33.34710693359375,33.84297561645508,29876642
+2022-02-28,33.88429641723633,34.33884048461914,33.67768478393555,34.33884048461914,29778557
+2022-03-01,34.29751968383789,34.50413131713867,34.132232666015625,34.25619888305664,15057987
+2022-03-02,34.380165100097656,35.661155700683594,34.380165100097656,35.57851028442383,47862502
+2022-03-03,35.95041275024414,37.19008255004883,35.909088134765625,36.611568450927734,38247268
+2022-03-06,37.19008255004883,37.314048767089844,36.6942138671875,36.85950469970703,29569318
+2022-03-07,37.60330581665039,38.01652908325195,36.94214630126953,37.0247917175293,36091703
+2022-03-08,37.19008255004883,37.355369567871094,35.78512191772461,36.85950469970703,29356481
+2022-03-09,37.10743713378906,37.14876174926758,35.78512191772461,35.78512191772461,16874180
+2022-03-10,35.20661163330078,35.41322326660156,33.6363639831543,33.966941833496094,45446981
+2022-03-13,33.966941833496094,34.421485900878906,32.97520446777344,33.01652908325195,24656964
+2022-03-14,32.89256286621094,33.429752349853516,32.479339599609375,32.479339599609375,29155972
+2022-03-15,32.06611633300781,32.39669418334961,31.818180084228516,32.0247917175293,14738124
+2022-03-16,32.23140335083008,33.88429641723633,32.10743713378906,33.88429641723633,23529578
+2022-03-17,33.76033020019531,34.58677673339844,33.223140716552734,34.58677673339844,27495657
+2022-03-20,35.123966217041016,36.28099060058594,35.082645416259766,35.74380111694336,27731094
+2022-03-21,36.11570358276367,36.11570358276367,35.28925704956055,35.49586868286133,19634980
+2022-03-22,35.70248031616211,35.70248031616211,35.16529083251953,35.619834899902344,11194097
+2022-03-23,35.41322326660156,35.41322326660156,34.6694221496582,35.20661163330078,11625262
+2022-03-24,35.3305778503418,35.619834899902344,35.123966217041016,35.20661163330078,7901457
+2022-03-27,35.0,35.123966217041016,34.33884048461914,34.58677673339844,12627460
+2022-03-28,34.54545211791992,34.83470916748047,34.33884048461914,34.75206756591797,8079047
+2022-03-29,34.6694221496582,34.71074295043945,34.50413131713867,34.62809753417969,5271077
+2022-03-30,34.62809753417969,34.71074295043945,34.09090805053711,34.46281051635742,5099495
+2022-03-31,34.46281051635742,35.619834899902344,34.132232666015625,35.619834899902344,14251226
+2022-04-03,35.41322326660156,35.619834899902344,35.123966217041016,35.45454406738281,7373116
+2022-04-04,35.45454406738281,35.45454406738281,35.45454406738281,35.45454406738281,0
+2022-04-05,35.619834899902344,35.661155700683594,35.37189865112305,35.53718948364258,5635854
+2022-04-06,35.53718948364258,35.619834899902344,35.37189865112305,35.53718948364258,7276769
+2022-04-07,35.49586868286133,35.49586868286133,35.24793243408203,35.41322326660156,4650972
+2022-04-10,35.45454406738281,35.53718948364258,35.3305778503418,35.37189865112305,3566496
+2022-04-11,35.3305778503418,35.53718948364258,35.20661163330078,35.28925704956055,5078893
+2022-04-12,35.28925704956055,36.074378967285156,35.24793243408203,35.53718948364258,12503670
+2022-04-13,35.53718948364258,35.619834899902344,35.16529083251953,35.24793243408203,6388738
+2022-04-14,35.24793243408203,35.53718948364258,35.04132080078125,35.53718948364258,5554319
+2022-04-17,35.45454406738281,35.45454406738281,35.28925704956055,35.3305778503418,3127790
+2022-04-18,35.28925704956055,35.45454406738281,35.24793243408203,35.37189865112305,2439598
+2022-04-19,35.41322326660156,35.49586868286133,35.123966217041016,35.123966217041016,6320639
+2022-04-20,35.49586868286133,35.867767333984375,35.24793243408203,35.867767333984375,17940938
+2022-04-21,35.867767333984375,35.99173355102539,35.45454406738281,35.53718948364258,8970735
+2022-04-24,35.45454406738281,35.53718948364258,35.3305778503418,35.53718948364258,3569825
+2022-04-25,35.49586868286133,35.53718948364258,35.3305778503418,35.45454406738281,5490722
+2022-04-26,35.53718948364258,35.867767333984375,35.45454406738281,35.826446533203125,8643264
+2022-04-27,35.826446533203125,36.94214630126953,35.74380111694336,36.65289306640625,15690322
+2022-04-28,36.98347091674805,37.10743713378906,36.735538482666016,37.10743713378906,15921136
+2022-05-08,37.0247917175293,38.09917449951172,36.94214630126953,37.89256286621094,16868487
+2022-05-09,37.89256286621094,38.223140716552734,37.76859664916992,37.97520446777344,15428569
+2022-05-10,37.97520446777344,38.18181610107422,37.39669418334961,37.97520446777344,11566972
+2022-05-11,37.85123825073242,38.14049530029297,37.60330581665039,37.60330581665039,8919220
+2022-05-12,37.60330581665039,37.60330581665039,36.28099060058594,36.94214630126953,16990323
+2022-05-15,38.18181610107422,39.0,37.04545211791992,38.5,18045682
+2022-05-16,38.45454406738281,39.409088134765625,38.3636360168457,38.6363639831543,18335066
+2022-05-17,38.6363639831543,38.6363639831543,36.8636360168457,37.45454406738281,18747976
+2022-05-18,37.5,37.818180084228516,36.818180084228516,37.0,14996814
+2022-05-19,36.409088134765625,36.59090805053711,35.909088134765625,36.1363639831543,13330533
+2022-05-22,36.3636360168457,36.45454406738281,35.272727966308594,35.6363639831543,8822931
+2022-05-23,35.772727966308594,35.909088134765625,35.409088134765625,35.909088134765625,7205157
+2022-05-24,35.8636360168457,36.54545211791992,35.54545211791992,36.5,12548662
+2022-05-25,36.54545211791992,37.5,36.54545211791992,37.272727966308594,8705368
+2022-05-26,37.3636360168457,37.68181610107422,36.772727966308594,37.0,8018908
+2022-05-29,37.3636360168457,37.727272033691406,37.3636360168457,37.59090805053711,8205951
+2022-05-30,37.59090805053711,37.95454406738281,37.45454406738281,37.68181610107422,11719717
+2022-05-31,38.0,38.18181610107422,37.5,38.09090805053711,35954528
+2022-06-01,38.04545211791992,38.04545211791992,37.318180084228516,37.318180084228516,5926800
+2022-06-02,37.272727966308594,37.272727966308594,36.54545211791992,36.54545211791992,6805777
+2022-06-05,36.6363639831543,37.04545211791992,36.6363639831543,36.95454406738281,4625700
+2022-06-06,37.0,37.318180084228516,37.0,37.272727966308594,5437804
+2022-06-07,37.272727966308594,37.318180084228516,36.818180084228516,36.818180084228516,3739451
+2022-06-08,36.8636360168457,37.1363639831543,36.727272033691406,36.909088134765625,2834378
+2022-06-09,36.95454406738281,37.09090805053711,36.5,36.727272033691406,5776926
+2022-06-12,36.45454406738281,36.45454406738281,35.59090805053711,35.6363639831543,8041691
+2022-06-13,35.45454406738281,36.0,34.818180084228516,35.818180084228516,10677861
+2022-06-14,35.818180084228516,36.0,35.09090805053711,35.5,6514281
+2022-06-15,35.45454406738281,35.6363639831543,34.909088134765625,34.95454406738281,6336284
+2022-06-16,34.95454406738281,35.409088134765625,34.95454406738281,35.0,9292529
+2022-06-19,34.59090805053711,34.6363639831543,33.59090805053711,33.59090805053711,9260147
+2022-06-20,33.54545211791992,34.0,33.227272033691406,33.54545211791992,8654467
+2022-06-21,33.727272033691406,34.3636360168457,33.68181610107422,34.09090805053711,6088788
+2022-06-22,34.18181610107422,34.18181610107422,33.6363639831543,33.818180084228516,4761763
+2022-06-23,33.8636360168457,34.18181610107422,33.727272033691406,33.818180084228516,5075703
+2022-06-26,34.1363639831543,34.409088134765625,34.1363639831543,34.227272033691406,3266113
+2022-06-27,34.3636360168457,34.3636360168457,34.09090805053711,34.18181610107422,3370535
+2022-06-28,34.227272033691406,35.318180084228516,34.227272033691406,35.318180084228516,6143678
+2022-06-29,35.272727966308594,36.0,35.0,35.6363639831543,6250515
+2022-06-30,35.6363639831543,35.6363639831543,35.227272033691406,35.272727966308594,8449684
+2022-07-03,35.318180084228516,35.409088134765625,34.8636360168457,35.1363639831543,1763140
+2022-07-04,35.0,35.0,34.45454406738281,34.68181610107422,3961053
+2022-07-05,34.68181610107422,34.909088134765625,34.54545211791992,34.818180084228516,2635732
+2022-07-06,34.5,34.59090805053711,34.272727966308594,34.5,6128310
+2022-07-13,34.09090805053711,34.18181610107422,33.318180084228516,33.318180084228516,10024366
+2022-07-14,33.3636360168457,33.54545211791992,32.818180084228516,32.95454406738281,4946062
+2022-07-17,33.272727966308594,33.772727966308594,33.09090805053711,33.59090805053711,3414552
+2022-07-18,33.6363639831543,35.0,33.6363639831543,35.0,6487923
+2022-07-19,35.0,35.45454406738281,34.6363639831543,35.227272033691406,4877327
+2022-07-20,35.18181610107422,35.45454406738281,35.04545211791992,35.3636360168457,3764926
+2022-07-21,35.409088134765625,35.409088134765625,35.09090805053711,35.1363639831543,3326261
+2022-07-24,35.0,35.272727966308594,34.772727966308594,35.18181610107422,2069603
+2022-07-25,35.0,35.3636360168457,34.95454406738281,35.09090805053711,3996118
+2022-07-26,35.18181610107422,35.318180084228516,34.95454406738281,35.272727966308594,3051738
+2022-07-27,35.45454406738281,36.227272033691406,35.227272033691406,36.1363639831543,8446526
+2022-07-28,36.318180084228516,36.409088134765625,36.09090805053711,36.09090805053711,12237404
+2022-07-31,36.09090805053711,36.409088134765625,36.09090805053711,36.1363639831543,6181844
+2022-08-01,36.1363639831543,36.45454406738281,36.09090805053711,36.409088134765625,9908784
+2022-08-02,36.3636360168457,36.409088134765625,35.6363639831543,36.227272033691406,7012434
+2022-08-03,36.1363639831543,36.227272033691406,35.909088134765625,36.227272033691406,3223353
+2022-08-04,36.09090805053711,36.227272033691406,36.0,36.09090805053711,3226778
+2022-08-07,36.0,36.0,35.6363639831543,35.68181610107422,2103791
+2022-08-08,35.727272033691406,35.95454406738281,35.59090805053711,35.727272033691406,3262293
+2022-08-09,35.727272033691406,36.227272033691406,35.54545211791992,36.18181610107422,8987535
+2022-08-10,36.18181610107422,36.409088134765625,35.95454406738281,36.227272033691406,5880068
+2022-08-11,36.272727966308594,37.09090805053711,36.272727966308594,37.09090805053711,10216671
+2022-08-14,37.09090805053711,37.3636360168457,36.6363639831543,36.772727966308594,8740202
+2022-08-15,36.727272033691406,36.772727966308594,36.227272033691406,36.772727966308594,5539893
+2022-08-16,36.68181610107422,36.68181610107422,36.18181610107422,36.18181610107422,5862157
+2022-08-17,36.18181610107422,36.227272033691406,35.8636360168457,36.18181610107422,4423357
+2022-08-18,36.1363639831543,36.272727966308594,35.909088134765625,35.909088134765625,3533927
+2022-08-21,35.909088134765625,35.95454406738281,35.54545211791992,35.6363639831543,2568305
+2022-08-22,35.45454406738281,35.45454406738281,35.09090805053711,35.227272033691406,4258024
+2022-08-23,35.09090805053711,35.3636360168457,34.909088134765625,34.909088134765625,2628820
+2022-08-24,34.95454406738281,35.727272033691406,34.909088134765625,35.59090805053711,3932121
+2022-08-25,35.818180084228516,35.818180084228516,35.5,35.772727966308594,2550359
+2022-08-28,35.54545211791992,35.772727966308594,35.1363639831543,35.18181610107422,3869448
+2022-08-29,35.18181610107422,35.409088134765625,34.909088134765625,34.95454406738281,4855037
+2022-08-30,35.318180084228516,35.409088134765625,34.68181610107422,34.68181610107422,8698024
+2022-08-31,34.68181610107422,34.818180084228516,34.09090805053711,34.09090805053711,9711090
+2022-09-01,34.09090805053711,34.18181610107422,33.5,33.727272033691406,9360063
+2022-09-04,33.727272033691406,34.227272033691406,33.59090805053711,34.227272033691406,3123786
+2022-09-05,34.227272033691406,34.3636360168457,34.09090805053711,34.09090805053711,4554112
+2022-09-06,34.09090805053711,34.409088134765625,33.772727966308594,33.772727966308594,6499271
+2022-09-07,33.818180084228516,34.0,33.54545211791992,33.54545211791992,4856111
+2022-09-08,33.59090805053711,33.68181610107422,33.227272033691406,33.227272033691406,5267568
+2022-09-11,33.54545211791992,34.0,33.54545211791992,33.727272033691406,3830339
+2022-09-12,33.8636360168457,34.04545211791992,33.68181610107422,33.8636360168457,4500965
+2022-09-13,33.8636360168457,34.0,33.818180084228516,33.818180084228516,4480298
+2022-09-14,33.727272033691406,33.95454406738281,33.45454406738281,33.6363639831543,4253405
+2022-09-15,33.68181610107422,34.18181610107422,33.18181610107422,33.18181610107422,10854219
+2022-09-18,33.272727966308594,33.409088134765625,32.772727966308594,32.95454406738281,4282881
+2022-09-19,32.95454406738281,33.09090805053711,32.727272033691406,32.727272033691406,4947747
+2022-09-20,32.818180084228516,33.0,32.818180084228516,32.909088134765625,3310346
+2022-09-21,32.95454406738281,32.95454406738281,32.727272033691406,32.727272033691406,4136874
+2022-09-25,32.45454406738281,32.45454406738281,31.818180084228516,31.863636016845703,7394772
+2022-09-26,31.818180084228516,31.863636016845703,30.954544067382812,30.954544067382812,11104718
+2022-09-27,31.045454025268555,31.5,30.909090042114258,31.318180084228516,8792238
+2022-09-28,31.545454025268555,32.1363639831543,31.27272605895996,31.727272033691406,7244436
+2022-09-29,32.1363639831543,32.59090805053711,32.09090805053711,32.59090805053711,5390104
+2022-10-02,32.54545211791992,32.59090805053711,32.09090805053711,32.5,3100834
+2022-10-03,32.54545211791992,33.0,32.3636360168457,32.5,7254248
+2022-10-04,32.5,32.5,32.5,32.5,0
+2022-10-05,32.772727966308594,33.04545211791992,32.5,32.68181610107422,6495208
+2022-10-06,32.909088134765625,32.909088134765625,32.68181610107422,32.727272033691406,4513199
+2022-10-09,32.727272033691406,32.909088134765625,32.6363639831543,32.727272033691406,3527398
+2022-10-10,32.727272033691406,32.818180084228516,32.5,32.5,2795564
+2022-10-11,32.5,32.5,32.227272033691406,32.45454406738281,3324350
+2022-10-12,32.45454406738281,32.5,32.227272033691406,32.45454406738281,2689887
+2022-10-13,32.3636360168457,32.409088134765625,32.18181610107422,32.18181610107422,2196674
+2022-10-16,32.09090805053711,32.18181610107422,31.545454025268555,31.818180084228516,2919621
+2022-10-17,31.818180084228516,32.18181610107422,31.727272033691406,32.0,9779287
+2022-10-18,32.09090805053711,32.3636360168457,32.09090805053711,32.3636360168457,4683995
+2022-10-19,32.272727966308594,32.54545211791992,32.18181610107422,32.5,5044389
+2022-10-20,32.5,32.772727966308594,32.45454406738281,32.772727966308594,7209833
+2022-10-23,32.818180084228516,33.409088134765625,32.818180084228516,33.18181610107422,4821944
+2022-10-24,33.0,33.18181610107422,32.818180084228516,33.18181610107422,5637526
+2022-10-25,33.18181610107422,33.227272033691406,32.3636360168457,32.5,4846945
+2022-10-26,32.6363639831543,32.6363639831543,31.727272033691406,31.909090042114258,6900655
+2022-10-27,31.909090042114258,32.3636360168457,31.545454025268555,31.545454025268555,15143912
+2022-10-30,31.954544067382812,31.954544067382812,31.545454025268555,31.59090805053711,3103108
+2022-10-31,31.818180084228516,31.818180084228516,31.409090042114258,31.727272033691406,5511944
+2022-11-01,31.818180084228516,32.0,31.409090042114258,31.68181800842285,5753594
+2022-11-02,31.68181800842285,31.954544067382812,31.136362075805664,31.27272605895996,12142584
+2022-11-03,31.18181800842285,31.318180084228516,30.909090042114258,31.18181800842285,7638142
+2022-11-06,31.5,31.818180084228516,31.409090042114258,31.68181800842285,5991056
+2022-11-07,31.636362075805664,31.77272605895996,31.409090042114258,31.77272605895996,8498694
+2022-11-08,31.68181800842285,31.727272033691406,31.5,31.727272033691406,4600329
+2022-11-09,31.454544067382812,31.454544067382812,31.136362075805664,31.18181800842285,3749322
+2022-11-10,31.0,31.136362075805664,30.909090042114258,31.09090805053711,4269896
+2022-11-13,31.27272605895996,31.5,31.09090805053711,31.27272605895996,3371156
+2022-11-14,31.18181800842285,31.18181800842285,30.68181800842285,30.68181800842285,12008868
+2022-11-15,30.68181800842285,30.727272033691406,29.954544067382812,30.136362075805664,9075031
+2022-11-16,30.136362075805664,30.636362075805664,29.77272605895996,30.636362075805664,7382536
+2022-11-17,30.727272033691406,30.818180084228516,30.454544067382812,30.636362075805664,4807159
+2022-11-20,30.68181800842285,30.68181800842285,30.454544067382812,30.59090805053711,2450870
+2022-11-21,30.59090805053711,30.59090805053711,30.0,30.09090805053711,4234353
+2022-11-22,30.09090805053711,30.5,29.909090042114258,30.363636016845703,3744145
+2022-11-24,30.363636016845703,30.363636016845703,30.0,30.18181800842285,3342737
+2022-11-27,30.18181800842285,30.18181800842285,30.0,30.045454025268555,2275394
+2022-11-28,29.863636016845703,29.909090042114258,29.27272605895996,29.27272605895996,6954732
+2022-11-29,29.636362075805664,30.18181800842285,29.59090805053711,30.18181800842285,6473553
+2022-11-30,30.136362075805664,30.454544067382812,29.954544067382812,30.454544067382812,10117552
+2022-12-01,30.454544067382812,30.545454025268555,30.045454025268555,30.09090805053711,3923112
+2022-12-04,30.09090805053711,30.18181800842285,29.818180084228516,30.0,3201949
+2022-12-05,30.0,30.045454025268555,29.363636016845703,29.363636016845703,5514584
+2022-12-06,29.363636016845703,29.59090805053711,29.09090805053711,29.227272033691406,6623720
+2022-12-07,29.27272605895996,29.363636016845703,28.863636016845703,28.863636016845703,5974599
+2022-12-08,29.09090805053711,29.136362075805664,28.227272033691406,28.545454025268555,9045545
+2022-12-11,28.545454025268555,28.68181800842285,27.909090042114258,28.045454025268555,5781856
+2022-12-12,28.045454025268555,28.136362075805664,27.27272605895996,27.5,9248818
+2022-12-13,27.636362075805664,28.409090042114258,27.59090805053711,27.863636016845703,8453920
+2022-12-14,28.18181800842285,28.454544067382812,27.954544067382812,28.136362075805664,4911910
+2022-12-15,28.18181800842285,28.227272033691406,28.0,28.227272033691406,36534291
+2022-12-18,28.227272033691406,28.27272605895996,28.0,28.045454025268555,3068912
+2022-12-19,28.136362075805664,28.136362075805664,27.77272605895996,28.136362075805664,4836051
+2022-12-20,28.136362075805664,28.18181800842285,27.727272033691406,28.18181800842285,4599450
+2022-12-21,28.18181800842285,28.227272033691406,28.0,28.18181800842285,2568511
+2022-12-22,28.18181800842285,28.363636016845703,28.136362075805664,28.27272605895996,2690249
+2022-12-25,28.363636016845703,28.59090805053711,28.27272605895996,28.545454025268555,3253701
+2022-12-26,28.59090805053711,28.68181800842285,28.5,28.545454025268555,2194215
+2022-12-27,28.545454025268555,29.27272605895996,28.545454025268555,29.09090805053711,5551469
+2022-12-28,29.09090805053711,29.27272605895996,28.954544067382812,29.27272605895996,3975053
+2022-12-29,29.27272605895996,29.27272605895996,29.045454025268555,29.18181800842285,5744886
+2023-01-01,29.227272033691406,29.454544067382812,29.18181800842285,29.454544067382812,1569087
+2023-01-02,29.545454025268555,29.545454025268555,29.227272033691406,29.227272033691406,4693364
+2023-01-03,29.227272033691406,29.227272033691406,29.227272033691406,29.227272033691406,0
+2023-01-04,29.18181800842285,29.227272033691406,28.68181800842285,28.818180084228516,4618455
+2023-01-05,28.818180084228516,28.818180084228516,28.363636016845703,28.68181800842285,4797670
+2023-01-08,28.68181800842285,28.68181800842285,28.545454025268555,28.636362075805664,2074569
+2023-01-09,28.636362075805664,28.954544067382812,28.636362075805664,28.818180084228516,4194627
+2023-01-10,28.863636016845703,28.954544067382812,28.77272605895996,28.954544067382812,4766331
+2023-01-11,28.954544067382812,28.954544067382812,28.77272605895996,28.954544067382812,2897814
+2023-01-12,28.909090042114258,29.227272033691406,28.863636016845703,29.227272033691406,5219232
+2023-01-15,29.227272033691406,29.318180084228516,29.136362075805664,29.18181800842285,2910536
+2023-01-16,29.136362075805664,29.18181800842285,29.0,29.136362075805664,2872567
+2023-01-17,29.045454025268555,29.18181800842285,28.909090042114258,29.18181800842285,3066789
+2023-01-18,29.045454025268555,29.18181800842285,28.909090042114258,29.18181800842285,3066789
+2023-01-19,29.09090805053711,29.363636016845703,29.0,29.27272605895996,5009446
+2023-01-22,29.318180084228516,29.59090805053711,29.318180084228516,29.5,5923673
+2023-01-23,29.5,30.0,29.5,30.0,7005302
+2023-01-24,30.0,30.227272033691406,29.954544067382812,30.18181800842285,5809266
+2023-01-25,30.18181800842285,30.18181800842285,29.09090805053711,30.09090805053711,7670790
+2023-01-26,30.09090805053711,30.136362075805664,29.909090042114258,29.909090042114258,4469603
+2023-01-29,29.818180084228516,30.045454025268555,29.818180084228516,30.0,3784113
+2023-01-30,30.0,30.09090805053711,29.818180084228516,30.0,6385128
+2023-01-31,30.0,30.0,29.727272033691406,29.954544067382812,5410044
+2023-02-01,29.77272605895996,29.909090042114258,29.68181800842285,29.909090042114258,2477928
+2023-02-02,29.77272605895996,29.863636016845703,29.5,29.636362075805664,4652997
+2023-02-05,29.59090805053711,29.59090805053711,29.045454025268555,29.18181800842285,3286226
+2023-02-06,29.09090805053711,29.136362075805664,28.77272605895996,29.09090805053711,4815668
+2023-02-07,29.5,29.5,29.045454025268555,29.18181800842285,7435173
+2023-02-08,29.18181800842285,29.545454025268555,29.136362075805664,29.545454025268555,4280361
+2023-02-09,29.545454025268555,29.545454025268555,29.27272605895996,29.454544067382812,6592963
+2023-02-12,29.409090042114258,29.59090805053711,29.363636016845703,29.5,2937079
+2023-02-13,29.454544067382812,30.09090805053711,29.409090042114258,30.0,8520087
+2023-02-14,30.0,30.09090805053711,29.818180084228516,29.954544067382812,5141869
+2023-02-15,29.68181800842285,30.18181800842285,29.636362075805664,30.18181800842285,5761522
+2023-02-16,30.18181800842285,30.27272605895996,30.045454025268555,30.045454025268555,2921620
+2023-02-19,30.0,30.045454025268555,29.727272033691406,29.818180084228516,1943225
+2023-02-20,29.818180084228516,29.818180084228516,29.545454025268555,29.545454025268555,1847654
+2023-02-21,29.545454025268555,29.59090805053711,29.318180084228516,29.454544067382812,3047377
+2023-02-23,29.409090042114258,29.409090042114258,28.909090042114258,28.909090042114258,4508438
+2023-02-26,28.909090042114258,29.09090805053711,28.545454025268555,28.545454025268555,3275028
+2023-02-27,28.59090805053711,28.68181800842285,28.09090805053711,28.18181800842285,7221309
+2023-02-28,28.227272033691406,28.909090042114258,28.09090805053711,28.909090042114258,6594461
+2023-03-01,28.909090042114258,28.909090042114258,28.636362075805664,28.68181800842285,1804
+2023-03-02,28.863636016845703,29.09090805053711,28.863636016845703,28.863636016845703,5500
+2023-03-05,28.909090042114258,29.27272605895996,28.909090042114258,29.09090805053711,2200
+2023-03-06,29.09090805053711,29.09090805053711,29.09090805053711,29.09090805053711,0
+2023-03-07,29.0,29.409090042114258,28.954544067382812,29.409090042114258,8597
+2023-03-08,29.18181800842285,29.454544067382812,28.954544067382812,29.454544067382812,590
+2023-03-09,29.409090042114258,29.863636016845703,29.318180084228516,29.818180084228516,2200
+2023-03-12,29.818180084228516,30.0,29.68181800842285,29.818180084228516,1100
+2023-03-13,30.0,30.09090805053711,29.818180084228516,29.954544067382812,17252
+2023-03-14,30.0,30.09090805053711,29.818180084228516,29.954544067382812,3547
+2023-03-15,29.227272033691406,29.363636016845703,28.68181800842285,28.68181800842285,550
+2023-03-16,28.636362075805664,28.68181800842285,28.136362075805664,28.136362075805664,2048
+2023-03-19,28.136362075805664,28.136362075805664,28.136362075805664,28.136362075805664,0
+2023-03-20,28.18181800842285,28.409090042114258,28.18181800842285,28.27272605895996,1100
+2023-03-21,28.454544067382812,28.818180084228516,28.409090042114258,28.68181800842285,1100
+2023-03-22,28.68181800842285,29.18181800842285,28.68181800842285,28.818180084228516,718
+2023-03-23,28.818180084228516,29.227272033691406,28.727272033691406,29.227272033691406,3300
+2023-03-26,29.227272033691406,29.227272033691406,29.227272033691406,29.227272033691406,0
+2023-03-27,29.227272033691406,29.227272033691406,29.227272033691406,29.227272033691406,0
+2023-03-28,29.227272033691406,29.227272033691406,29.227272033691406,29.227272033691406,0
+2023-03-29,29.318180084228516,29.454544067382812,29.18181800842285,29.454544067382812,7586
+2023-03-30,29.409090042114258,29.454544067382812,29.27272605895996,29.363636016845703,3485
+2023-04-02,29.363636016845703,29.5,29.363636016845703,29.409090042114258,723
+2023-04-03,29.545454025268555,29.727272033691406,29.454544067382812,29.59090805053711,1100
+2023-04-04,29.68181800842285,30.045454025268555,29.68181800842285,29.818180084228516,3272
+2023-04-05,29.863636016845703,29.909090042114258,29.454544067382812,29.545454025268555,5143
+2023-04-06,29.545454025268555,29.727272033691406,29.5,29.68181800842285,24200
+2023-04-09,29.59090805053711,29.818180084228516,29.59090805053711,29.727272033691406,2750
+2023-04-10,29.727272033691406,29.77272605895996,29.59090805053711,29.636362075805664,770
+2023-04-11,29.59090805053711,29.636362075805664,29.318180084228516,29.5,704
+2023-04-12,29.5,29.727272033691406,29.454544067382812,29.727272033691406,1711
+2023-04-13,29.727272033691406,29.863636016845703,29.68181800842285,29.863636016845703,1749
+2023-04-16,29.909090042114258,30.227272033691406,29.818180084228516,30.09090805053711,550
+2023-04-17,30.09090805053711,31.59090805053711,30.09090805053711,31.5,550
+2023-04-25,31.545454025268555,32.727272033691406,31.5,32.727272033691406,5402
+2023-04-26,32.727272033691406,32.8636360168457,32.272727966308594,32.727272033691406,1100
+2023-04-27,32.318180084228516,32.8636360168457,32.318180084228516,32.727272033691406,1467
+2023-04-30,32.772727966308594,33.18181610107422,32.772727966308594,33.0,3564
+2023-05-01,33.0,33.1363639831543,32.727272033691406,32.772727966308594,1413
+2023-05-02,32.727272033691406,32.772727966308594,32.04545211791992,32.227272033691406,752
+2023-05-03,32.0,32.09090805053711,31.59090805053711,31.909090042114258,3564
+2023-05-04,31.727272033691406,31.909090042114258,31.5,31.863636016845703,4046
+2023-05-07,32.0,32.68181610107422,32.0,32.5,2200
+2023-05-08,32.5,32.727272033691406,32.272727966308594,32.54545211791992,11000
+2023-05-09,34.900001525878906,34.900001525878906,33.45000076293945,33.599998474121094,5000
+2023-05-10,33.70000076293945,33.70000076293945,33.400001525878906,33.54999923706055,1000
+2023-05-11,33.349998474121094,33.70000076293945,33.04999923706055,33.650001525878906,500
+2023-05-14,33.650001525878906,33.70000076293945,33.5,33.70000076293945,10000
+2023-05-15,33.70000076293945,34.0,33.099998474121094,33.099998474121094,662
+2023-05-16,33.349998474121094,33.45000076293945,31.549999237060547,32.400001525878906,4783
+2023-05-17,32.20000076293945,32.29999923706055,31.899999618530273,32.099998474121094,4619
+2023-05-18,32.25,32.400001525878906,32.150001525878906,32.400001525878906,601
+2023-05-21,32.400001525878906,32.45000076293945,32.25,32.400001525878906,885
+2023-05-22,32.349998474121094,32.400001525878906,32.20000076293945,32.25,555
+2023-05-23,32.25,32.349998474121094,32.0,32.099998474121094,500
+2023-05-24,32.04999923706055,32.150001525878906,31.899999618530273,32.0,3791
+2023-05-25,32.0,32.0,31.899999618530273,31.899999618530273,473
+2023-05-28,31.950000762939453,32.04999923706055,31.950000762939453,31.950000762939453,759
+2023-05-29,31.950000762939453,32.0,31.700000762939453,31.75,1880
+2023-05-30,31.799999237060547,31.950000762939453,31.799999237060547,31.850000381469727,572
+2023-05-31,31.850000381469727,31.899999618530273,31.5,31.5,1146
+2023-06-01,31.700000762939453,31.850000381469727,31.649999618530273,31.649999618530273,990
+2023-06-04,32.0,32.25,31.899999618530273,32.20000076293945,1500
+2023-06-05,32.20000076293945,33.0,32.20000076293945,32.599998474121094,714
+2023-06-06,32.599998474121094,32.599998474121094,32.25,32.54999923706055,2000
+2023-06-07,32.5,32.5,32.29999923706055,32.400001525878906,1000
+2023-06-08,32.29999923706055,32.5,32.25,32.45000076293945,6720
+2023-06-11,32.349998474121094,32.400001525878906,32.29999923706055,32.349998474121094,700
+2023-06-12,32.349998474121094,32.349998474121094,32.099998474121094,32.29999923706055,500
+2023-06-13,32.25,32.400001525878906,32.099998474121094,32.20000076293945,920
+2023-06-14,32.20000076293945,32.650001525878906,32.20000076293945,32.650001525878906,500
+2023-06-15,32.54999923706055,32.79999923706055,32.400001525878906,32.5,27337
+2023-06-18,32.5,32.599998474121094,32.20000076293945,32.29999923706055,715
+2023-06-19,32.20000076293945,32.29999923706055,32.04999923706055,32.099998474121094,4859944
+2023-06-20,32.04999923706055,32.150001525878906,32.0,32.150001525878906,5097686
+2023-06-21,32.099998474121094,32.29999923706055,32.04999923706055,32.20000076293945,3192388
+2023-06-22,32.20000076293945,32.349998474121094,32.099998474121094,32.25,4892740
+2023-07-02,32.20000076293945,32.29999923706055,32.099998474121094,32.20000076293945,3037150
+2023-07-03,32.29999923706055,32.29999923706055,32.150001525878906,32.29999923706055,6086391
+2023-07-04,32.29999923706055,32.349998474121094,32.20000076293945,32.29999923706055,3380056
+2023-07-05,32.29999923706055,32.400001525878906,32.25,32.349998474121094,5349418
+2023-07-06,32.29999923706055,32.349998474121094,32.20000076293945,32.29999923706055,3438050
+2023-07-09,32.29999923706055,32.349998474121094,32.25,32.29999923706055,3050612
+2023-07-10,32.20000076293945,32.29999923706055,32.150001525878906,32.150001525878906,4007160
+2023-07-11,32.150001525878906,32.25,32.099998474121094,32.099998474121094,5613729
+2023-07-12,32.20000076293945,32.349998474121094,32.150001525878906,32.20000076293945,4516011
+2023-07-13,32.25,32.29999923706055,32.150001525878906,32.150001525878906,4601798
+2023-07-16,32.150001525878906,32.20000076293945,32.0,32.150001525878906,5293094
+2023-07-17,32.099998474121094,32.349998474121094,32.0,32.29999923706055,21493538
+2023-07-18,32.25,32.29999923706055,32.099998474121094,32.29999923706055,5942136
+2023-07-19,32.150001525878906,32.29999923706055,32.0,32.29999923706055,7723155
+2023-07-20,32.25,32.29999923706055,32.0,32.29999923706055,7585662
+2023-07-23,32.20000076293945,32.400001525878906,32.04999923706055,32.349998474121094,7558158
+2023-07-24,32.29999923706055,32.349998474121094,32.150001525878906,32.25,8931808
+2023-07-25,32.29999923706055,32.400001525878906,32.20000076293945,32.349998474121094,7099013
+2023-07-26,32.29999923706055,32.599998474121094,32.20000076293945,32.400001525878906,10957117
+2023-07-27,32.400001525878906,32.54999923706055,32.20000076293945,32.29999923706055,25154263
+2023-07-30,32.29999923706055,32.5,32.20000076293945,32.29999923706055,5877354
+2023-07-31,32.29999923706055,32.400001525878906,32.099998474121094,32.400001525878906,9775105
+2023-08-01,32.400001525878906,32.5,32.150001525878906,32.25,7680748
+2023-08-02,32.29999923706055,32.349998474121094,32.099998474121094,32.25,6334508
+2023-08-03,32.150001525878906,32.5,32.150001525878906,32.25,10511260
+2023-08-06,32.25,32.400001525878906,32.20000076293945,32.29999923706055,7194280
+2023-08-07,32.400001525878906,33.0,32.25,32.650001525878906,28346998
+2023-08-08,32.75,33.599998474121094,32.70000076293945,33.04999923706055,26548628
+2023-08-09,33.099998474121094,33.599998474121094,33.0,33.150001525878906,14715086
+2023-08-10,33.20000076293945,34.150001525878906,33.20000076293945,34.0,29090311
+2023-08-13,34.0,34.54999923706055,34.0,34.54999923706055,15763784
+2023-08-14,34.5,34.70000076293945,34.25,34.599998474121094,16978444
+2023-08-15,34.45000076293945,34.650001525878906,34.04999923706055,34.400001525878906,16289575
+2023-08-16,34.349998474121094,34.849998474121094,34.099998474121094,34.45000076293945,19533666
+2023-08-17,34.45000076293945,35.099998474121094,34.25,35.04999923706055,26806203
+2023-08-20,35.04999923706055,35.099998474121094,34.54999923706055,35.0,15238486
+2023-08-21,34.95000076293945,34.95000076293945,34.25,34.45000076293945,18652897
+2023-08-22,34.29999923706055,34.599998474121094,34.25,34.400001525878906,18224009
+2023-08-23,34.349998474121094,34.79999923706055,34.20000076293945,34.5,13388241
+2023-08-24,34.45000076293945,34.95000076293945,34.29999923706055,34.650001525878906,14284621
+2023-08-27,34.650001525878906,35.04999923706055,34.599998474121094,34.79999923706055,18767190
+2023-08-28,34.75,35.150001525878906,34.45000076293945,34.54999923706055,20128293
+2023-08-29,34.5,34.54999923706055,34.04999923706055,34.099998474121094,15513670
+2023-08-30,34.150001525878906,34.900001525878906,33.95000076293945,34.849998474121094,16924373
+2023-08-31,34.70000076293945,34.900001525878906,34.349998474121094,34.900001525878906,20887272
+2023-09-03,34.599998474121094,34.70000076293945,34.25,34.45000076293945,12030768
+2023-09-04,34.400001525878906,34.400001525878906,34.04999923706055,34.29999923706055,13714339
+2023-09-05,34.25,34.29999923706055,33.95000076293945,34.099998474121094,15699150
+2023-09-06,34.099998474121094,34.25,33.95000076293945,34.0,14109107
+2023-09-07,34.0,34.400001525878906,33.849998474121094,34.150001525878906,14194811
+2023-09-10,34.150001525878906,34.150001525878906,33.75,33.95000076293945,9850983
+2023-09-11,33.75,33.79999923706055,33.25,33.79999923706055,13532644
+2023-09-12,33.599998474121094,33.75,33.25,33.29999923706055,11040997
+2023-09-13,33.25,33.75,33.20000076293945,33.45000076293945,18216187
+2023-09-14,33.5,33.95000076293945,33.5,33.95000076293945,22212389
+2023-09-17,33.95000076293945,34.29999923706055,33.849998474121094,34.099998474121094,13056838
+2023-09-18,34.099998474121094,34.20000076293945,33.79999923706055,34.20000076293945,16277240
+2023-09-19,34.0,34.400001525878906,34.0,34.29999923706055,22742251
+2023-09-20,34.25,34.5,34.099998474121094,34.29999923706055,19406894
+2023-09-21,34.25,34.349998474121094,33.849998474121094,34.099998474121094,15356309
+2023-09-25,34.04999923706055,34.29999923706055,33.75,33.95000076293945,16105497
+2023-09-26,33.900001525878906,34.400001525878906,33.75,34.25,17426833
+2023-09-27,34.150001525878906,34.849998474121094,34.0,34.849998474121094,20015714
+2023-09-28,34.849998474121094,35.150001525878906,34.79999923706055,35.0,36859450
+2023-10-01,34.95000076293945,35.0,34.599998474121094,34.70000076293945,11451962
+2023-10-02,34.650001525878906,34.75,34.150001525878906,34.29999923706055,14139534
+2023-10-03,34.20000076293945,34.29999923706055,34.0,34.04999923706055,19661588
+2023-10-04,34.0,34.04999923706055,33.650001525878906,33.79999923706055,10975391
+2023-10-05,33.75,33.75,33.45000076293945,33.45000076293945,11866305
+2023-10-08,33.400001525878906,33.54999923706055,33.150001525878906,33.54999923706055,7559795
+2023-10-09,33.54999923706055,33.650001525878906,33.25,33.599998474121094,13495768
+2023-10-10,33.599998474121094,34.04999923706055,33.45000076293945,34.0,14806577
+2023-10-11,34.0,34.0,33.45000076293945,33.54999923706055,8177747
+2023-10-12,33.5,33.75,33.20000076293945,33.70000076293945,11432858
+2023-10-15,33.54999923706055,33.75,33.29999923706055,33.349998474121094,21877754
+2023-10-16,33.29999923706055,33.5,33.20000076293945,33.400001525878906,13361052
+2023-10-17,33.400001525878906,33.650001525878906,33.349998474121094,33.45000076293945,12066022
+2023-10-18,33.400001525878906,33.70000076293945,33.349998474121094,33.400001525878906,10894732
+2023-10-19,33.349998474121094,33.599998474121094,33.29999923706055,33.5,10470436
+2023-10-22,33.400001525878906,33.54999923706055,33.25,33.349998474121094,9069190
+2023-10-23,33.29999923706055,33.45000076293945,33.150001525878906,33.25,10767626
+2023-10-24,33.25,33.400001525878906,33.04999923706055,33.20000076293945,8034081
+2023-10-25,33.20000076293945,33.25,32.79999923706055,33.04999923706055,14156165
+2023-10-26,33.0,33.29999923706055,32.75,33.20000076293945,15720398
+2023-10-29,33.099998474121094,33.099998474121094,32.849998474121094,32.95000076293945,10217640
+2023-10-30,32.95000076293945,33.20000076293945,32.849998474121094,32.95000076293945,10943495
+2023-10-31,32.95000076293945,33.45000076293945,32.849998474121094,33.29999923706055,18420094
+2023-11-01,33.25,33.400001525878906,32.95000076293945,33.150001525878906,13986605
+2023-11-02,33.099998474121094,33.45000076293945,33.04999923706055,33.150001525878906,13973844
+2023-11-05,33.099998474121094,33.45000076293945,33.099998474121094,33.29999923706055,11194135
+2023-11-06,33.25,33.45000076293945,33.150001525878906,33.45000076293945,12769885
+2023-11-07,33.54999923706055,33.75,33.400001525878906,33.599998474121094,16015994
+2023-11-08,33.5,33.599998474121094,33.349998474121094,33.54999923706055,12092091
+2023-11-09,33.45000076293945,33.650001525878906,33.349998474121094,33.5,10624730
+2023-11-12,33.5,33.849998474121094,33.45000076293945,33.54999923706055,14937567
+2023-11-13,33.54999923706055,33.70000076293945,33.45000076293945,33.70000076293945,11786376
+2023-11-14,33.70000076293945,33.900001525878906,33.599998474121094,33.849998474121094,12188911
+2023-11-15,33.400001525878906,33.54999923706055,33.25,33.5,15132749
+2023-11-16,33.400001525878906,33.79999923706055,33.349998474121094,33.650001525878906,16043383
+2023-11-19,33.599998474121094,33.79999923706055,33.5,33.75,9204722
+2023-11-20,33.70000076293945,33.70000076293945,33.45000076293945,33.45000076293945,14500168
+2023-11-21,33.45000076293945,33.54999923706055,33.25,33.45000076293945,17930019
+2023-11-22,33.400001525878906,33.5,33.25,33.45000076293945,9985773
+2023-11-23,33.400001525878906,33.5,33.25,33.45000076293945,9985773
+2023-11-26,33.349998474121094,33.45000076293945,33.25,33.400001525878906,8775067
+2023-11-27,33.349998474121094,33.400001525878906,33.20000076293945,33.25,12504081
+2023-11-28,33.25,33.349998474121094,33.099998474121094,33.25,12473534
+2023-11-29,33.29999923706055,33.349998474121094,33.150001525878906,33.29999923706055,7984602
+2023-11-30,33.25,33.400001525878906,33.150001525878906,33.20000076293945,19718993
+2023-12-03,33.25,33.349998474121094,33.150001525878906,33.349998474121094,9157522
+2023-12-04,33.25,33.29999923706055,33.150001525878906,33.20000076293945,10703463
+2023-12-05,33.20000076293945,33.25,32.95000076293945,33.04999923706055,13334665
+2023-12-06,33.04999923706055,33.20000076293945,32.95000076293945,33.0,10200836
+2023-12-07,32.95000076293945,33.150001525878906,32.849998474121094,33.04999923706055,10535748
+2023-12-10,33.0,33.20000076293945,32.900001525878906,32.95000076293945,9726697
+2023-12-11,33.0,33.099998474121094,32.79999923706055,33.04999923706055,13793898
+2023-12-12,33.0,33.04999923706055,32.79999923706055,32.95000076293945,10069164
+2023-12-13,32.95000076293945,32.95000076293945,32.70000076293945,32.79999923706055,12674333
+2023-12-14,32.79999923706055,33.0,32.70000076293945,32.900001525878906,20313022
+2023-12-17,32.900001525878906,33.04999923706055,32.75,32.900001525878906,11331794
+2023-12-18,32.849998474121094,33.099998474121094,32.79999923706055,33.099998474121094,16433411
+2023-12-19,33.0,33.25,32.95000076293945,33.04999923706055,19479366
+2023-12-20,33.0,33.25,32.95000076293945,33.099998474121094,13324412
+2023-12-21,33.0,33.099998474121094,32.79999923706055,33.0,11240688
+2023-12-24,32.95000076293945,33.099998474121094,32.849998474121094,33.0,12165552
+2023-12-25,33.0,33.099998474121094,32.849998474121094,33.099998474121094,15869070
+2023-12-26,33.04999923706055,33.099998474121094,32.900001525878906,33.04999923706055,14598967
+2023-12-27,33.099998474121094,33.25,33.0,33.150001525878906,14815683
+2023-12-28,33.150001525878906,33.25,32.95000076293945,33.04999923706055,12720450
+2023-12-31,33.04999923706055,33.099998474121094,32.900001525878906,33.0,10776909
+2024-01-01,33.0,33.150001525878906,32.900001525878906,33.04999923706055,12123324
+2024-01-02,33.04999923706055,33.25,32.95000076293945,33.04999923706055,23618273
+2024-01-03,33.04999923706055,33.099998474121094,32.900001525878906,32.95000076293945,16763963
+2024-01-04,33.0,33.150001525878906,32.900001525878906,33.04999923706055,15268369
+2024-01-07,33.0,33.349998474121094,33.0,33.25,16715247
+2024-01-08,33.25,33.650001525878906,33.20000076293945,33.45000076293945,24260161
+2024-01-09,33.45000076293945,33.75,33.20000076293945,33.25,26821380
+2024-01-10,33.25,33.29999923706055,32.900001525878906,32.900001525878906,21196971
+2024-01-11,32.900001525878906,33.04999923706055,32.79999923706055,32.849998474121094,13864987
+2024-01-14,32.849998474121094,33.0,32.79999923706055,32.849998474121094,6180792
+2024-01-15,32.849998474121094,32.900001525878906,32.400001525878906,32.400001525878906,22399590
+2024-01-16,32.400001525878906,32.599998474121094,31.899999618530273,31.950000762939453,29225270
+2024-01-17,32.099998474121094,32.099998474121094,31.75,31.75,25236179
+2024-01-18,31.850000381469727,32.150001525878906,31.649999618530273,31.899999618530273,19204881
+2024-01-21,32.04999923706055,32.25,31.899999618530273,32.0,11123947
+2024-01-22,32.0,32.0,32.0,32.0,0
+2024-01-23,31.700000762939453,31.799999237060547,31.450000762939453,31.649999618530273,15684453
+2024-01-24,31.649999618530273,31.899999618530273,31.549999237060547,31.700000762939453,13884658
+2024-01-25,31.700000762939453,31.850000381469727,31.5,31.549999237060547,16870115
+2024-01-28,31.649999618530273,31.700000762939453,31.350000381469727,31.399999618530273,12645751
+2024-01-29,31.399999618530273,31.549999237060547,31.149999618530273,31.25,18653657
+2024-01-30,31.299999237060547,31.5,31.25,31.299999237060547,13729576
+2024-01-31,31.299999237060547,31.350000381469727,30.600000381469727,30.600000381469727,20684022
+2024-02-01,30.600000381469727,31.0,30.549999237060547,31.0,18080487
+2024-02-04,31.0,31.0,30.850000381469727,30.950000762939453,8308324
+2024-02-05,31.0,31.0,30.600000381469727,30.799999237060547,12869589
+2024-02-06,30.799999237060547,31.350000381469727,30.700000762939453,31.350000381469727,17214251
+2024-02-07,31.299999237060547,31.299999237060547,30.899999618530273,31.049999237060547,11743893
+2024-02-08,31.299999237060547,31.299999237060547,30.899999618530273,31.049999237060547,11743893
+2024-02-11,30.700000762939453,30.899999618530273,30.350000381469727,30.450000762939453,12831893
+2024-02-12,30.450000762939453,31.0,30.350000381469727,30.899999618530273,12173609
+2024-02-13,30.950000762939453,31.799999237060547,30.950000762939453,31.75,32885941
+2024-02-14,31.75,32.150001525878906,31.600000381469727,31.950000762939453,22818423
+2024-02-15,31.950000762939453,32.29999923706055,31.799999237060547,31.950000762939453,22239458
+2024-02-18,31.899999618530273,32.099998474121094,31.850000381469727,31.950000762939453,8742507
+2024-02-19,31.899999618530273,32.0,31.799999237060547,31.950000762939453,12043315
+2024-02-20,31.950000762939453,32.0,31.549999237060547,31.649999618530273,10781599
+2024-02-21,31.600000381469727,32.150001525878906,31.549999237060547,32.0,19596113
+2024-02-25,32.0,32.099998474121094,31.850000381469727,31.950000762939453,3965313
+2024-02-26,31.850000381469727,32.0,31.700000762939453,31.799999237060547,7498271
+2024-02-27,31.799999237060547,31.950000762939453,31.649999618530273,31.950000762939453,5686447
+2024-02-28,31.899999618530273,31.950000762939453,31.700000762939453,31.899999618530273,4593928
+2024-02-29,31.899999618530273,31.899999618530273,31.700000762939453,31.700000762939453,6418785
+2024-03-03,31.700000762939453,31.799999237060547,31.5,31.549999237060547,5610229
+2024-03-04,31.549999237060547,31.600000381469727,31.100000381469727,31.200000762939453,12502459
+2024-03-05,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0
+2024-03-06,31.600000381469727,31.75,31.399999618530273,31.700000762939453,10397647
+2024-03-07,31.700000762939453,31.799999237060547,31.350000381469727,31.75,8148176
+2024-03-10,32.099998474121094,32.650001525878906,32.04999923706055,32.20000076293945,16067368
+2024-03-11,32.20000076293945,32.20000076293945,31.75,31.899999618530273,9842342
+2024-03-12,32.0,32.099998474121094,31.899999618530273,32.04999923706055,5521581
+2024-03-13,32.04999923706055,32.25,31.799999237060547,32.04999923706055,11826137
+2024-03-14,31.700000762939453,31.75,31.200000762939453,31.25,21219052
+2024-03-17,31.299999237060547,31.350000381469727,31.100000381469727,31.149999618530273,4824836
+2024-03-18,31.200000762939453,31.200000762939453,31.0,31.100000381469727,7729020
+2024-03-19,31.100000381469727,31.399999618530273,31.049999237060547,31.399999618530273,9657336
+2024-03-20,31.399999618530273,31.450000762939453,31.200000762939453,31.200000762939453,9692133
+2024-03-21,31.25,31.299999237060547,31.149999618530273,31.200000762939453,8714425
+2024-03-24,31.25,31.299999237060547,31.049999237060547,31.200000762939453,7391076
+2024-03-25,31.200000762939453,31.200000762939453,30.850000381469727,30.850000381469727,10517017
+2024-03-26,30.899999618530273,31.049999237060547,30.799999237060547,30.850000381469727,11663894
+2024-03-27,30.899999618530273,31.0,30.799999237060547,30.799999237060547,9873178
+2024-03-28,30.950000762939453,30.950000762939453,30.75,30.75,14858014
+2024-03-31,30.799999237060547,30.950000762939453,30.75,30.850000381469727,5753150
+2024-04-01,30.850000381469727,31.049999237060547,30.700000762939453,30.75,8746188
+2024-04-02,30.75,30.799999237060547,30.5,30.600000381469727,15956370
+2024-04-03,30.700000762939453,30.700000762939453,30.299999237060547,30.450000762939453,22460020
+2024-04-04,30.600000381469727,30.649999618530273,30.200000762939453,30.299999237060547,20947930
+2024-04-14,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0
+2024-04-15,30.649999618530273,30.799999237060547,30.299999237060547,30.299999237060547,16717457
+2024-04-16,30.399999618530273,30.450000762939453,29.799999237060547,29.899999618530273,24539116
+2024-04-17,30.049999237060547,30.149999618530273,29.899999618530273,29.950000762939453,16440263
+2024-04-18,30.0,30.049999237060547,29.850000381469727,29.899999618530273,7985988
+2024-04-21,30.0,30.200000762939453,29.899999618530273,30.049999237060547,8988623
+2024-04-22,30.100000381469727,30.299999237060547,30.0,30.149999618530273,12033500
+2024-04-23,30.200000762939453,30.299999237060547,30.0,30.100000381469727,6951340
+2024-04-24,30.100000381469727,30.200000762939453,30.0,30.100000381469727,9461809
+2024-04-25,30.049999237060547,30.200000762939453,30.0,30.100000381469727,9004561
+2024-04-28,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0
+2024-04-29,30.149999618530273,30.25,30.049999237060547,30.100000381469727,14024922
+2024-04-30,30.100000381469727,30.149999618530273,30.0,30.100000381469727,9002900
+2024-05-01,30.100000381469727,30.100000381469727,29.950000762939453,30.049999237060547,9443813
+2024-05-02,30.049999237060547,30.100000381469727,29.899999618530273,29.950000762939453,9544445
+2024-05-05,30.0,30.049999237060547,29.899999618530273,30.0,4981602
+2024-05-06,30.0,30.0,29.899999618530273,29.950000762939453,6314792
+2024-05-07,30.0,30.25,29.850000381469727,29.950000762939453,22174344
+2024-05-08,30.0,30.049999237060547,29.899999618530273,29.950000762939453,12565895
+2024-05-09,29.950000762939453,30.0,29.850000381469727,29.850000381469727,9827019
+2024-05-12,30.0,30.0,29.899999618530273,29.950000762939453,3742149
+2024-05-13,30.0,30.049999237060547,29.950000762939453,29.950000762939453,10656503
+2024-05-14,30.0,30.049999237060547,29.799999237060547,29.799999237060547,14990072
+2024-05-15,29.549999237060547,29.549999237060547,29.200000762939453,29.299999237060547,8871583
+2024-05-16,29.399999618530273,29.799999237060547,29.299999237060547,29.75,12022949
+2024-05-19,29.75,29.75,29.75,29.75,0
+2024-05-20,29.850000381469727,30.0,29.75,29.899999618530273,11365375
+2024-05-21,29.899999618530273,29.950000762939453,29.850000381469727,29.950000762939453,7672447
+2024-05-22,29.950000762939453,30.049999237060547,29.899999618530273,30.049999237060547,13327969
+2024-05-23,30.0,30.049999237060547,29.950000762939453,29.950000762939453,10312525
+2024-05-26,29.950000762939453,29.950000762939453,29.25,29.450000762939453,10048718
+2024-05-27,29.5,29.700000762939453,29.450000762939453,29.5,6216785
+2024-05-28,29.549999237060547,29.600000381469727,29.25,29.25,6318494
+2024-05-29,29.299999237060547,29.399999618530273,29.049999237060547,29.049999237060547,6575159
+2024-05-30,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0
+2024-06-02,29.049999237060547,29.049999237060547,29.049999237060547,29.049999237060547,0
+2024-06-03,28.600000381469727,29.0,28.5,28.899999618530273,15880634
+2024-06-04,28.899999618530273,28.950000762939453,28.200000762939453,28.200000762939453,13966119
+2024-06-05,28.399999618530273,28.399999618530273,28.100000381469727,28.200000762939453,17379225
+2024-06-06,28.299999237060547,28.649999618530273,28.25,28.299999237060547,12813303
+2024-06-09,27.950000762939453,29.049999237060547,27.899999618530273,28.600000381469727,656283074
+2024-06-10,28.75,28.799999237060547,28.299999237060547,28.350000381469727,77118526
+2024-06-11,28.399999618530273,28.5,28.200000762939453,28.200000762939453,112909661
+2024-06-12,28.299999237060547,28.350000381469727,28.200000762939453,28.299999237060547,116323177
+2024-06-13,28.25,28.25,27.700000762939453,27.700000762939453,42390044
+2024-06-23,28.100000381469727,28.200000762939453,28.0,28.100000381469727,11073861
+2024-06-24,28.049999237060547,28.100000381469727,27.850000381469727,28.0,18950131
+2024-06-25,27.950000762939453,28.0,27.649999618530273,27.649999618530273,18849482
+2024-06-26,27.700000762939453,27.799999237060547,27.600000381469727,27.700000762939453,13093431
+2024-06-27,27.700000762939453,27.899999618530273,27.700000762939453,27.700000762939453,16542271
+2024-06-30,27.700000762939453,27.700000762939453,27.700000762939453,27.700000762939453,0
+2024-07-01,28.0,28.299999237060547,27.950000762939453,28.0,27611872
+2024-07-02,28.149999618530273,28.299999237060547,28.0,28.049999237060547,20459402
+2024-07-03,28.149999618530273,28.149999618530273,27.850000381469727,27.850000381469727,12319500
+2024-07-04,27.950000762939453,28.200000762939453,27.899999618530273,28.200000762939453,13351001
+2024-07-07,28.25,28.299999237060547,28.100000381469727,28.149999618530273,7220793
+2024-07-08,28.149999618530273,28.25,28.100000381469727,28.25,11709463
+2024-07-09,28.200000762939453,28.25,28.049999237060547,28.149999618530273,11185511
+2024-07-10,28.149999618530273,28.149999618530273,28.0,28.100000381469727,18194817
+2024-07-11,28.100000381469727,28.200000762939453,28.049999237060547,28.149999618530273,14399366
+2024-07-14,28.149999618530273,28.25,28.100000381469727,28.100000381469727,11825264
+2024-07-15,28.149999618530273,28.200000762939453,28.049999237060547,28.100000381469727,13355106
+2024-07-16,28.149999618530273,28.25,28.100000381469727,28.25,19813530
+2024-07-17,28.25,28.75,28.25,28.350000381469727,19264538
+2024-07-18,28.450000762939453,28.600000381469727,28.350000381469727,28.450000762939453,14552209
+2024-07-21,28.399999618530273,28.600000381469727,28.350000381469727,28.5,7924443
+2024-07-22,28.5,28.549999237060547,28.350000381469727,28.399999618530273,9813803
+2024-07-23,28.399999618530273,28.450000762939453,28.100000381469727,28.100000381469727,15305405
+2024-07-24,28.100000381469727,28.149999618530273,28.0,28.0,9145155
+2024-07-25,28.049999237060547,28.100000381469727,28.0,28.0,22235750
+2024-07-28,28.049999237060547,28.25,28.049999237060547,28.200000762939453,5016173
+2024-07-29,28.25,28.25,27.899999618530273,27.899999618530273,17789061
+2024-07-30,27.950000762939453,28.0,27.600000381469727,27.649999618530273,14937713
+2024-07-31,27.700000762939453,27.75,27.549999237060547,27.600000381469727,14093700
+2024-08-01,27.649999618530273,27.75,27.450000762939453,27.5,17299251
+2024-08-04,27.299999237060547,27.350000381469727,26.899999618530273,27.149999618530273,17797392
+2024-08-05,27.149999618530273,27.149999618530273,26.799999237060547,26.799999237060547,35547837
+2024-08-06,27.100000381469727,27.5,27.049999237060547,27.200000762939453,25157030
+2024-08-07,27.450000762939453,27.75,27.350000381469727,27.75,18086752
+2024-08-08,27.850000381469727,28.0,27.700000762939453,27.75,17357744
+2024-08-11,28.0,28.0,27.850000381469727,27.950000762939453,12398587
+2024-08-12,28.0,28.049999237060547,27.850000381469727,27.950000762939453,20835997
+2024-08-13,28.0,28.200000762939453,27.950000762939453,28.200000762939453,14572319
+2024-08-14,28.200000762939453,28.350000381469727,28.149999618530273,28.149999618530273,14448655
+2024-08-15,28.200000762939453,28.25,28.149999618530273,28.200000762939453,12476935
+2024-08-18,28.200000762939453,28.350000381469727,28.200000762939453,28.299999237060547,9824102
+2024-08-19,28.299999237060547,28.350000381469727,28.200000762939453,28.350000381469727,13651532
+2024-08-20,28.350000381469727,28.350000381469727,28.100000381469727,28.200000762939453,14134031
+2024-08-21,27.950000762939453,27.950000762939453,27.700000762939453,27.75,19372387
+2024-08-22,27.75,27.799999237060547,27.600000381469727,27.649999618530273,13558913
+2024-08-25,27.75,27.850000381469727,27.700000762939453,27.850000381469727,8706710
+2024-08-26,27.850000381469727,28.0,27.799999237060547,27.950000762939453,14857870
+2024-08-27,27.950000762939453,28.049999237060547,27.850000381469727,27.850000381469727,18005073
+2024-08-28,27.799999237060547,27.850000381469727,27.649999618530273,27.75,15561397
+2024-08-29,27.75,27.950000762939453,27.700000762939453,27.950000762939453,74726722
+2024-09-01,28.0,28.0,27.799999237060547,27.850000381469727,7897357
+2024-09-02,27.899999618530273,28.049999237060547,27.75,27.899999618530273,28864585
+2024-09-03,27.950000762939453,28.0,27.799999237060547,27.899999618530273,10065207
+2024-09-04,27.799999237060547,27.799999237060547,27.649999618530273,27.649999618530273,12833496
+2024-09-05,27.700000762939453,27.75,27.549999237060547,27.549999237060547,11180896
+2024-09-08,27.5,27.549999237060547,27.299999237060547,27.299999237060547,11390315
+2024-09-09,27.350000381469727,27.399999618530273,27.25,27.25,9740656
+2024-09-10,27.299999237060547,27.350000381469727,27.200000762939453,27.200000762939453,10842342
+2024-09-11,27.200000762939453,27.25,27.0,27.0,15127401
+2024-09-12,27.149999618530273,27.25,27.049999237060547,27.100000381469727,9048831
+2024-09-15,27.200000762939453,27.299999237060547,27.149999618530273,27.200000762939453,7807891
+2024-09-16,27.25,27.299999237060547,27.149999618530273,27.25,8882105
+2024-09-17,27.25,27.299999237060547,27.149999618530273,27.200000762939453,9236632
+2024-09-18,27.200000762939453,27.25,27.100000381469727,27.100000381469727,7676936
+2024-09-19,27.200000762939453,27.399999618530273,27.149999618530273,27.399999618530273,14363877
+2024-09-22,27.399999618530273,27.549999237060547,27.299999237060547,27.450000762939453,5693077
+2024-09-24,27.5,27.600000381469727,27.450000762939453,27.549999237060547,8761561
+2024-09-25,27.600000381469727,27.75,27.5,27.75,10780703
+2024-09-26,27.75,27.75,27.549999237060547,27.600000381469727,8365226
+2024-09-29,27.600000381469727,27.600000381469727,27.200000762939453,27.25,11539293
+2024-09-30,27.299999237060547,27.299999237060547,27.100000381469727,27.100000381469727,16156912
+2024-10-01,27.100000381469727,27.200000762939453,27.100000381469727,27.200000762939453,10098086
+2024-10-02,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0
+2024-10-03,27.200000762939453,27.200000762939453,27.0,27.049999237060547,16742996
+2024-10-06,27.149999618530273,27.200000762939453,26.899999618530273,27.0,18425894
+2024-10-07,27.0,27.100000381469727,26.899999618530273,26.950000762939453,23967789
+2024-10-08,27.0,27.049999237060547,26.899999618530273,27.049999237060547,10505170
+2024-10-09,27.0,27.049999237060547,26.950000762939453,26.950000762939453,11460938
+2024-10-10,27.0,27.100000381469727,26.950000762939453,27.049999237060547,10151521
+2024-10-13,27.049999237060547,27.25,27.049999237060547,27.200000762939453,6610299
+2024-10-14,27.200000762939453,27.25,27.100000381469727,27.200000762939453,10521596
+2024-10-15,27.200000762939453,27.200000762939453,27.0,27.149999618530273,16370270
+2024-10-16,27.049999237060547,27.200000762939453,27.0,27.100000381469727,18008306
+2024-10-17,27.149999618530273,27.149999618530273,27.0,27.0,10051908
+2024-10-20,27.049999237060547,27.100000381469727,27.0,27.049999237060547,4179441
+2024-10-21,27.049999237060547,27.149999618530273,27.0,27.100000381469727,9184998
+2024-10-22,27.100000381469727,27.100000381469727,27.0,27.0,7100886
+2024-10-23,27.0,27.049999237060547,26.950000762939453,26.950000762939453,8935819
+2024-10-24,26.950000762939453,27.049999237060547,26.950000762939453,27.049999237060547,6429624
+2024-10-27,27.049999237060547,27.149999618530273,27.049999237060547,27.049999237060547,5330461
+2024-10-28,27.049999237060547,27.100000381469727,27.0,27.0,7441263
+2024-10-29,27.0,27.049999237060547,26.950000762939453,27.0,7824235
+2024-10-30,27.0,27.049999237060547,26.950000762939453,27.049999237060547,7589139
+2024-10-31,27.049999237060547,27.049999237060547,26.950000762939453,27.0,9312084
+2024-11-03,27.0,27.149999618530273,27.0,27.100000381469727,7098588
+2024-11-04,27.149999618530273,27.549999237060547,27.100000381469727,27.5,23073759
+2024-11-05,27.450000762939453,27.549999237060547,27.299999237060547,27.549999237060547,20287674
+2024-11-06,27.549999237060547,27.549999237060547,27.350000381469727,27.549999237060547,16718090
+2024-11-07,27.649999618530273,28.100000381469727,27.649999618530273,28.0,38332150
+2024-11-10,28.049999237060547,28.200000762939453,27.950000762939453,28.049999237060547,18968085
+2024-11-11,28.049999237060547,28.149999618530273,27.899999618530273,28.049999237060547,21552417
+2024-11-12,28.049999237060547,28.049999237060547,27.850000381469727,28.049999237060547,17268952
+2024-11-13,28.0,28.049999237060547,27.899999618530273,27.899999618530273,26043736
+2024-11-14,27.950000762939453,28.049999237060547,27.899999618530273,28.0,19926226
+2024-11-17,28.0,28.0,28.0,28.0,0
+2024-11-18,27.649999618530273,27.950000762939453,27.600000381469727,27.799999237060547,23054625
+2024-11-19,27.850000381469727,28.100000381469727,27.850000381469727,27.950000762939453,22202681
+2024-11-20,27.950000762939453,28.0,27.850000381469727,28.0,13226712
+2024-11-21,27.950000762939453,28.049999237060547,27.899999618530273,27.950000762939453,18374731
+2024-11-24,28.049999237060547,28.149999618530273,28.0,28.049999237060547,15936388
+2024-11-25,28.049999237060547,28.100000381469727,28.0,28.0,162803724
+2024-11-26,28.0,28.0,27.5,27.5,16122065
+2024-11-27,27.5,27.799999237060547,27.350000381469727,27.450000762939453,19599097
+2024-11-28,27.5,27.600000381469727,27.299999237060547,27.450000762939453,15865004
+2024-12-01,27.5,27.600000381469727,27.299999237060547,27.450000762939453,15865004
+2024-12-02,27.600000381469727,27.600000381469727,27.350000381469727,27.600000381469727,14424053
+2024-12-03,27.600000381469727,27.75,27.5,27.700000762939453,14913837
+2024-12-04,27.700000762939453,27.899999618530273,27.600000381469727,27.899999618530273,12504950
+2024-12-05,27.899999618530273,27.950000762939453,27.75,27.950000762939453,14619435
+2024-12-08,27.950000762939453,28.0,27.899999618530273,27.950000762939453,8680731
+2024-12-09,28.0,28.299999237060547,27.899999618530273,28.299999237060547,21826396
+2024-12-10,28.299999237060547,28.75,28.299999237060547,28.649999618530273,25182331
+2024-12-11,28.700000762939453,28.75,28.5,28.549999237060547,14316064
+2024-12-12,28.549999237060547,28.600000381469727,28.399999618530273,28.450000762939453,8618228
+2024-12-15,28.450000762939453,28.549999237060547,28.399999618530273,28.450000762939453,4594622
+2024-12-16,28.450000762939453,28.5,28.299999237060547,28.5,10630628
+2024-12-17,28.5,28.549999237060547,28.149999618530273,28.149999618530273,11132388
+2024-12-18,28.200000762939453,28.450000762939453,28.100000381469727,28.450000762939453,10508585
+2024-12-19,28.350000381469727,29.0,28.200000762939453,29.0,101328774
+2024-12-22,28.799999237060547,28.799999237060547,28.450000762939453,28.450000762939453,14012097
+2024-12-23,28.5,28.649999618530273,28.450000762939453,28.5,5281904
+2024-12-24,28.5,28.549999237060547,28.25,28.25,5262134
+2024-12-25,28.25,28.299999237060547,28.100000381469727,28.100000381469727,3460432
+2024-12-26,28.100000381469727,28.149999618530273,28.0,28.0,3841631
+2024-12-29,28.0,28.100000381469727,27.799999237060547,27.850000381469727,16343880
+2024-12-30,27.850000381469727,28.0,27.799999237060547,27.899999618530273,14128315
+2024-12-31,28.0,28.149999618530273,27.950000762939453,28.049999237060547,8325694
+2025-01-01,28.049999237060547,28.100000381469727,28.0,28.049999237060547,3345060
+2025-01-02,28.049999237060547,28.100000381469727,28.0,28.049999237060547,4491119
+2025-01-05,28.049999237060547,28.100000381469727,28.0,28.049999237060547,3904538
+2025-01-06,28.049999237060547,28.100000381469727,27.950000762939453,27.950000762939453,13064249
+2025-01-07,28.0,28.049999237060547,27.799999237060547,27.799999237060547,9854952
+2025-01-08,27.799999237060547,28.100000381469727,27.799999237060547,28.0,11963308
+2025-01-09,28.0,28.0,28.0,28.0,0
+2025-01-12,28.0,28.100000381469727,27.950000762939453,28.0,6193127
+2025-01-13,28.100000381469727,28.350000381469727,28.049999237060547,28.049999237060547,11237325
+2025-01-14,28.049999237060547,28.149999618530273,28.0,28.100000381469727,4921809
+2025-01-15,28.100000381469727,28.100000381469727,28.0,28.100000381469727,6908259
+2025-01-16,28.100000381469727,28.25,28.100000381469727,28.25,9292858
+2025-01-19,28.25,28.25,28.149999618530273,28.149999618530273,5063771
+2025-01-20,28.149999618530273,28.25,28.149999618530273,28.149999618530273,5178085
+2025-01-21,28.200000762939453,28.200000762939453,28.0,28.0,6795442
+2025-01-22,28.0,28.149999618530273,28.0,28.0,6498035
+2025-01-23,28.0,28.100000381469727,28.0,28.100000381469727,6371400
+2025-01-26,28.100000381469727,28.100000381469727,28.0,28.049999237060547,3785442
+2025-01-27,28.049999237060547,28.100000381469727,27.899999618530273,27.950000762939453,9324644
+2025-01-28,27.950000762939453,27.950000762939453,27.950000762939453,27.950000762939453,0
+2025-01-29,27.899999618530273,27.950000762939453,27.649999618530273,27.75,17676359
+2025-01-30,27.799999237060547,27.799999237060547,27.649999618530273,27.799999237060547,6598029
+2025-02-02,27.799999237060547,27.799999237060547,27.700000762939453,27.75,3873083
+2025-02-03,27.75,27.75,27.600000381469727,27.700000762939453,8174492
+2025-02-04,27.700000762939453,27.700000762939453,27.549999237060547,27.700000762939453,12378858
+2025-02-05,27.700000762939453,27.700000762939453,27.600000381469727,27.700000762939453,5564384
+2025-02-06,27.700000762939453,27.75,27.600000381469727,27.649999618530273,7933082
+2025-02-09,27.649999618530273,27.700000762939453,27.600000381469727,27.649999618530273,4372437
+2025-02-10,27.649999618530273,27.75,27.600000381469727,27.75,6805334
+2025-02-11,27.75,27.75,27.649999618530273,27.75,5996171
+2025-02-12,27.700000762939453,27.799999237060547,27.700000762939453,27.799999237060547,8007218
+2025-02-13,27.75,27.799999237060547,27.700000762939453,27.799999237060547,5080887
+2025-02-16,27.799999237060547,27.850000381469727,27.75,27.799999237060547,4747700
+2025-02-17,27.75,27.799999237060547,27.649999618530273,27.649999618530273,9085215
+2025-02-18,27.649999618530273,27.75,27.600000381469727,27.600000381469727,7165570
+2025-02-19,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0
+2025-02-20,27.700000762939453,27.75,27.600000381469727,27.700000762939453,9186397
+2025-02-24,27.649999618530273,27.649999618530273,27.200000762939453,27.200000762939453,19774504
+2025-02-25,27.25,27.5,27.049999237060547,27.399999618530273,12067644
+2025-02-26,27.399999618530273,27.450000762939453,27.149999618530273,27.200000762939453,9284788
+2025-02-27,27.200000762939453,27.299999237060547,27.049999237060547,27.100000381469727,18064577
+2025-03-02,27.100000381469727,27.399999618530273,27.100000381469727,27.200000762939453,5681281
+2025-03-03,27.25,27.549999237060547,27.200000762939453,27.5,7624614
+2025-03-04,27.25,27.25,26.850000381469727,26.899999618530273,22388785
+2025-03-05,26.899999618530273,26.950000762939453,26.549999237060547,26.549999237060547,12279535
+2025-03-06,26.600000381469727,26.649999618530273,26.149999618530273,26.25,15079715
+2025-03-09,26.25,26.649999618530273,26.25,26.649999618530273,5722859
+2025-03-10,26.649999618530273,26.649999618530273,26.299999237060547,26.299999237060547,10724622
+2025-03-11,26.299999237060547,26.399999618530273,26.049999237060547,26.299999237060547,23884764
+2025-03-12,26.350000381469727,26.399999618530273,26.100000381469727,26.200000762939453,13639741
+2025-03-13,26.200000762939453,26.25,25.899999618530273,25.950000762939453,20760155
+2025-03-16,26.0,26.149999618530273,25.899999618530273,26.049999237060547,12265826
+2025-03-17,26.100000381469727,26.149999618530273,25.899999618530273,25.950000762939453,18605545
+2025-03-18,25.850000381469727,25.850000381469727,25.5,25.600000381469727,16828095
+2025-03-19,25.600000381469727,25.649999618530273,25.0,25.049999237060547,21990551
+2025-03-20,25.049999237060547,25.049999237060547,25.049999237060547,25.049999237060547,0
+2025-03-23,25.850000381469727,25.850000381469727,25.700000762939453,25.799999237060547,6294793
+2025-03-24,25.850000381469727,25.950000762939453,25.649999618530273,25.950000762939453,7542379
+2025-03-25,26.0,26.399999618530273,26.0,26.100000381469727,11673443
+2025-03-26,26.200000762939453,26.649999618530273,26.200000762939453,26.649999618530273,12436997
+2025-03-27,26.700000762939453,26.75,26.600000381469727,26.75,9760871
+2025-04-03,26.600000381469727,26.649999618530273,26.25,26.299999237060547,11236458
+2025-04-06,25.0,25.200000762939453,24.65999984741211,24.920000076293945,24031202
+2025-04-07,24.8799991607666,25.350000381469727,24.600000381469727,25.25,24643110
+2025-04-08,25.549999237060547,26.100000381469727,25.25,25.399999618530273,18445104
+2025-04-09,25.450000762939453,25.5,25.149999618530273,25.350000381469727,12689577
+2025-04-10,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0
+2025-04-13,26.0,26.0,25.850000381469727,25.899999618530273,6243752
+2025-04-14,26.0,26.0,25.799999237060547,25.950000762939453,7304998
+2025-04-15,25.950000762939453,26.0,25.799999237060547,25.799999237060547,11189103
+2025-04-16,25.799999237060547,25.850000381469727,25.600000381469727,25.649999618530273,10793610
+2025-04-17,25.649999618530273,25.649999618530273,25.649999618530273,25.649999618530273,0
+2025-04-20,25.5,25.75,25.5,25.700000762939453,9317394
+2025-04-21,25.649999618530273,25.649999618530273,25.399999618530273,25.450000762939453,5660312
+2025-04-22,25.450000762939453,25.600000381469727,25.25,25.600000381469727,13294904
+2025-04-23,25.600000381469727,25.850000381469727,25.600000381469727,25.75,12501628
+2025-04-24,25.75,25.799999237060547,25.649999618530273,25.799999237060547,10417794
+2025-04-27,25.799999237060547,25.850000381469727,25.700000762939453,25.799999237060547,6008992
+2025-04-28,25.799999237060547,25.850000381469727,25.649999618530273,25.75,7219783
+2025-04-29,25.75,25.799999237060547,25.600000381469727,25.649999618530273,7630615
+2025-04-30,25.649999618530273,25.649999618530273,25.350000381469727,25.350000381469727,12595382
+2025-05-01,25.350000381469727,25.399999618530273,25.200000762939453,25.200000762939453,7824146
+2025-05-04,25.200000762939453,25.350000381469727,24.940000534057617,24.940000534057617,11848312
+2025-05-05,24.940000534057617,24.979999542236328,24.81999969482422,24.899999618530273,8534296
+2025-05-06,24.920000076293945,25.049999237060547,24.899999618530273,24.979999542236328,4275057
+2025-05-07,24.979999542236328,25.049999237060547,24.84000015258789,24.84000015258789,6343182
+2025-05-08,24.899999618530273,24.959999084472656,24.739999771118164,24.84000015258789,7836576
+2025-05-11,25.0,25.049999237060547,24.959999084472656,25.0,5256393
+2025-05-12,25.049999237060547,25.700000762939453,25.049999237060547,25.549999237060547,17040683
+2025-05-13,25.649999618530273,25.700000762939453,25.399999618530273,25.549999237060547,10719402
+2025-05-14,25.600000381469727,26.149999618530273,25.549999237060547,26.100000381469727,24397948
+2025-05-15,26.100000381469727,26.149999618530273,25.850000381469727,26.149999618530273,10154701
+2025-05-18,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0
+2025-05-19,26.149999618530273,26.299999237060547,26.049999237060547,26.25,10398563
+2025-05-20,26.299999237060547,26.299999237060547,26.049999237060547,26.200000762939453,8699293
+2025-05-21,26.149999618530273,26.25,26.100000381469727,26.100000381469727,9558487
+2025-05-22,25.850000381469727,25.850000381469727,25.149999618530273,25.149999618530273,15642041
+2025-05-25,25.149999618530273,25.299999237060547,24.84000015258789,25.0,8638937
+2025-05-26,25.0,25.200000762939453,24.940000534057617,25.200000762939453,7488534
+2025-05-27,25.200000762939453,25.200000762939453,25.0,25.049999237060547,6788028
+2025-05-28,25.100000381469727,25.5,25.049999237060547,25.450000762939453,9927549
+2025-05-29,25.450000762939453,25.549999237060547,25.0,25.0,37669543
+2025-06-01,25.049999237060547,25.100000381469727,24.799999237060547,24.81999969482422,10034005
+2025-06-02,24.899999618530273,25.0,24.8799991607666,25.0,7656534
+2025-06-03,25.0,25.049999237060547,24.81999969482422,24.81999969482422,8540988
+2025-06-04,24.860000610351562,24.959999084472656,24.799999237060547,24.799999237060547,11275316
+2025-06-11,25.0,25.25,24.799999237060547,24.920000076293945,15097047
+2025-06-12,24.899999618530273,24.959999084472656,24.719999313354492,24.959999084472656,13945195
+2025-06-15,25.0,25.5,25.0,25.399999618530273,28768190
+2025-06-16,25.399999618530273,25.450000762939453,25.25,25.299999237060547,14678983
+2025-06-17,25.299999237060547,25.299999237060547,24.780000686645508,24.979999542236328,12147046
+2025-06-18,24.940000534057617,24.940000534057617,24.700000762939453,24.899999618530273,11480632
+2025-06-19,24.799999237060547,24.84000015258789,24.65999984741211,24.81999969482422,31027624
+2025-06-22,24.84000015258789,24.940000534057617,24.739999771118164,24.81999969482422,9212775
+2025-06-23,24.81999969482422,24.8799991607666,24.700000762939453,24.739999771118164,11644120
+2025-06-24,24.700000762939453,24.700000762939453,24.219999313354492,24.34000015258789,36521415
+2025-06-25,24.34000015258789,24.360000610351562,24.079999923706055,24.139999389648438,20654688
+2025-06-26,24.15999984741211,24.299999237060547,24.100000381469727,24.299999237060547,20207307
+2025-06-29,24.309999465942383,24.399999618530273,24.219999313354492,24.299999237060547,10624752
+2025-06-30,24.31999969482422,24.389999389648438,24.25,24.31999969482422,15722301
+2025-07-01,24.31999969482422,24.360000610351562,24.260000228881836,24.360000610351562,10147575
+2025-07-02,24.360000610351562,24.549999237060547,24.34000015258789,24.549999237060547,14917681
+2025-07-03,24.559999465942383,24.780000686645508,24.5,24.780000686645508,15346241
+2025-07-06,24.780000686645508,24.889999389648438,24.549999237060547,24.8700008392334,9678871
+2025-07-07,24.8700008392334,25.139999389648438,24.780000686645508,25.079999923706055,11038097
+2025-07-08,25.059999465942383,25.1200008392334,24.979999542236328,25.100000381469727,11042534
+2025-07-09,25.079999923706055,25.1200008392334,24.81999969482422,24.8799991607666,7350422
+2025-07-10,24.8799991607666,25.059999465942383,24.829999923706055,25.040000915527344,9659619
+2025-07-13,25.040000915527344,25.059999465942383,24.940000534057617,24.959999084472656,4743041
+2025-07-14,24.989999771118164,25.0,24.809999465942383,24.860000610351562,7022781
+2025-07-15,24.860000610351562,24.899999618530273,24.520000457763672,24.600000381469727,15453336
+2025-07-16,24.600000381469727,24.6200008392334,24.399999618530273,24.420000076293945,8077875
+2025-07-17,24.420000076293945,24.420000076293945,24.420000076293945,24.420000076293945,0
+2025-07-20,24.100000381469727,24.299999237060547,24.049999237060547,24.110000610351562,10024553
+2025-07-21,24.110000610351562,24.139999389648438,24.049999237060547,24.100000381469727,6355034
+2025-07-22,24.100000381469727,24.15999984741211,23.920000076293945,23.989999771118164,10810651
+2025-07-23,23.989999771118164,24.209999084472656,23.989999771118164,24.209999084472656,19847632
+2025-07-24,24.270000457763672,24.280000686645508,24.020000457763672,24.030000686645508,17899492
+2025-07-27,24.049999237060547,24.15999984741211,24.030000686645508,24.110000610351562,5296568
+2025-07-28,24.110000610351562,24.34000015258789,24.100000381469727,24.15999984741211,8628342
+2025-07-29,24.15999984741211,24.190000534057617,24.040000915527344,24.170000076293945,9468969
+2025-07-30,24.18000030517578,24.239999771118164,24.110000610351562,24.239999771118164,11910892
+2025-07-31,24.239999771118164,24.299999237060547,24.15999984741211,24.299999237060547,5584400
+2025-08-03,24.280000686645508,24.280000686645508,23.969999313354492,24.0,8797350
+2025-08-04,24.0,24.020000457763672,23.809999465942383,23.90999984741211,13424505
+2025-08-05,23.920000076293945,24.1200008392334,23.81999969482422,24.1200008392334,18035022
+2025-08-06,24.149999618530273,24.329999923706055,24.1299991607666,24.329999923706055,18823292
+2025-08-07,24.329999923706055,24.40999984741211,24.260000228881836,24.34000015258789,9537175
+2025-08-10,24.34000015258789,24.34000015258789,24.110000610351562,24.139999389648438,9682187
+2025-08-11,24.139999389648438,24.149999618530273,24.040000915527344,24.049999237060547,9627111
+2025-08-12,24.049999237060547,24.1299991607666,24.010000228881836,24.049999237060547,6720365
+2025-08-13,24.049999237060547,24.079999923706055,23.979999542236328,24.049999237060547,8824794
+2025-08-14,24.049999237060547,24.059999465942383,23.899999618530273,24.059999465942383,10782893
+2025-08-17,24.059999465942383,24.170000076293945,24.059999465942383,24.15999984741211,8228880
+2025-08-18,24.15999984741211,24.219999313354492,24.079999923706055,24.1299991607666,7339053
+2025-08-19,24.1200008392334,24.139999389648438,24.040000915527344,24.049999237060547,11149711
+2025-08-20,23.8700008392334,23.920000076293945,23.700000762939453,23.8799991607666,11506195
+2025-08-21,23.8799991607666,23.889999389648438,23.6200008392334,23.709999084472656,16058246
+2025-08-24,23.799999237060547,23.920000076293945,23.790000915527344,23.8700008392334,10589586
+2025-08-25,23.8799991607666,23.899999618530273,23.760000228881836,23.790000915527344,7115303
+2025-08-26,23.799999237060547,23.899999618530273,23.729999542236328,23.780000686645508,15853641
+2025-08-27,23.799999237060547,23.8700008392334,23.739999771118164,23.739999771118164,7804018
+2025-08-28,23.760000228881836,23.81999969482422,23.700000762939453,23.700000762939453,9809127
+2025-08-31,23.770000457763672,23.809999465942383,23.719999313354492,23.799999237060547,6165821
+2025-09-01,23.809999465942383,23.81999969482422,23.56999969482422,23.600000381469727,11387477
+2025-09-02,23.600000381469727,23.81999969482422,23.420000076293945,23.75,15651627
+2025-09-03,23.780000686645508,23.8799991607666,23.559999465942383,23.600000381469727,7360919
+2025-09-04,23.600000381469727,23.649999618530273,23.56999969482422,23.649999618530273,5901092