diff --git "a/data/4009.csv" "b/data/4009.csv"
new file mode 100644--- /dev/null
+++ "b/data/4009.csv"
@@ -0,0 +1,2392 @@
+date,open,high,low,close,volume
+2016-03-29,70.25,70.25,70.25,70.25,225734.0
+2016-03-30,76.75,77.25,72.75,77.12999725341797,22706712.0
+2016-03-31,75.5,77.75,72.0,72.5999984741211,9093259.0
+2016-04-03,70.5,72.0,68.75,69.62000274658203,4061186.0
+2016-04-04,69.75,72.5,69.25,71.76000213623047,2030575.0
+2016-04-05,71.0,71.0,69.5,69.73999786376953,1345679.0
+2016-04-06,70.25,73.0,70.0,71.69999694824219,2582158.0
+2016-04-07,73.0,73.0,70.25,70.83999633789062,1055805.0
+2016-04-10,71.75,72.0,70.25,70.66999816894531,819711.0
+2016-04-11,70.5,71.75,70.25,70.97000122070312,855883.0
+2016-04-12,71.0,73.0,70.75,71.5199966430664,1377528.0
+2016-04-13,72.0,72.25,70.75,71.13999938964844,951795.0
+2016-04-14,71.0,71.25,70.0,70.38999938964844,763935.0
+2016-04-17,70.5,70.5,69.0,69.13999938964844,638868.0
+2016-04-18,69.0,69.0,66.75,68.0,1051193.0
+2016-04-19,69.0,71.0,68.5,70.55999755859375,1349452.0
+2016-04-20,70.0,70.0,68.0,69.0199966430664,1636725.0
+2016-04-21,69.0,69.75,68.25,68.83999633789062,690148.0
+2016-04-24,69.0,72.25,69.0,71.83999633789062,2165360.0
+2016-04-25,71.75,74.25,70.5,73.33000183105469,2175502.0
+2016-04-26,73.0,75.25,72.0,72.33000183105469,1194733.0
+2016-04-27,72.75,73.5,71.75,72.41000366210938,895528.0
+2016-04-28,72.0,76.0,72.0,74.08999633789062,1334946.0
+2016-05-01,74.25,77.0,73.5,75.41000366210938,1610491.0
+2016-05-02,75.5,78.5,75.25,77.79000091552734,1901640.0
+2016-05-03,78.0,78.5,75.25,75.36000061035156,887915.0
+2016-05-04,75.25,75.5,72.75,73.83999633789062,770931.0
+2016-05-05,74.25,74.75,73.5,73.81999969482422,881406.0
+2016-05-08,74.25,74.5,73.25,73.48999786376953,720862.0
+2016-05-09,73.75,73.75,72.0,73.1500015258789,669059.0
+2016-05-10,73.0,74.75,72.75,73.23999786376953,1312614.0
+2016-05-11,73.25,73.5,72.5,72.61000061035156,295857.0
+2016-05-12,73.0,74.25,72.5,73.48999786376953,797852.0
+2016-05-15,73.48999786376953,73.48999786376953,73.48999786376953,73.48999786376953,0.0
+2016-05-16,72.5,72.5,71.25,71.95999908447266,360600.0
+2016-05-17,72.25,73.5,72.25,73.29000091552734,595397.0
+2016-05-18,73.5,74.0,73.0,73.08999633789062,361694.0
+2016-05-19,73.0,73.0,72.0,72.48999786376953,257163.0
+2016-05-22,72.25,73.25,72.0,72.54000091552734,204076.0
+2016-05-23,72.5,72.5,69.5,70.08999633789062,649961.0
+2016-05-24,70.0,70.75,69.25,69.95999908447266,367928.0
+2016-05-25,70.75,71.25,70.25,70.63999938964844,285812.0
+2016-05-26,71.0,71.0,69.0,69.27999877929688,317813.0
+2016-05-29,69.0,70.5,68.0,69.55000305175781,222156.0
+2016-05-30,70.25,70.25,68.5,68.5999984741211,164008.0
+2016-05-31,69.5,69.75,68.5,69.37000274658203,168931.0
+2016-06-01,69.0,70.0,69.0,69.37999725341797,277838.0
+2016-06-02,69.5,69.75,69.0,69.08999633789062,138763.0
+2016-06-05,69.0,69.25,67.75,68.06999969482422,236078.0
+2016-06-06,68.0,68.25,67.5,68.05000305175781,112188.0
+2016-06-07,68.5,69.25,68.25,69.16000366210938,136182.0
+2016-06-08,69.5,70.5,69.25,69.54000091552734,236966.0
+2016-06-09,69.5,69.75,68.75,69.01000213623047,156487.0
+2016-06-12,68.75,69.5,68.25,69.33000183105469,120861.0
+2016-06-13,69.25,71.0,69.0,70.63999938964844,338226.0
+2016-06-14,70.75,72.25,70.75,71.69000244140625,284212.0
+2016-06-15,71.5,73.0,71.5,71.94000244140625,370618.0
+2016-06-16,71.75,71.75,71.0,71.51000213623047,109995.0
+2016-06-19,72.0,72.5,70.5,70.9800033569336,99963.0
+2016-06-20,71.0,74.25,70.75,73.16000366210938,304013.0
+2016-06-21,73.0,73.75,72.75,73.33999633789062,276838.0
+2016-06-22,73.75,74.0,73.0,73.63999938964844,179726.0
+2016-06-23,73.25,74.0,73.25,73.75,175800.0
+2016-06-26,69.25,72.25,69.25,72.0,240437.0
+2016-06-27,72.0,73.0,71.75,72.0,259895.0
+2016-06-28,72.5,72.5,71.5,71.5,108032.0
+2016-06-29,71.75,72.25,71.0,71.25,273249.0
+2016-06-30,69.0,69.75,68.75,69.25,148974.0
+2016-07-03,69.0,69.75,68.75,69.25,148974.0
+2016-07-04,69.25,69.25,69.25,69.25,0.0
+2016-07-05,69.25,69.25,69.25,69.25,0.0
+2016-07-06,69.25,69.25,69.25,69.25,0.0
+2016-07-10,69.0,70.0,69.0,70.0,51155.0
+2016-07-11,70.0,71.0,70.0,71.0,74649.0
+2016-07-12,71.25,71.5,70.75,71.5,50895.0
+2016-07-14,71.0,71.5,70.75,71.25,171268.0
+2016-07-17,71.25,71.5,71.0,71.25,162178.0
+2016-07-18,71.0,71.5,70.75,71.5,82812.0
+2016-07-19,71.5,73.0,71.25,72.75,209617.0
+2016-07-20,73.25,73.75,71.5,71.5,212500.0
+2016-07-21,71.75,72.5,71.0,71.25,125963.0
+2016-07-24,70.75,70.75,68.0,68.25,250245.0
+2016-07-25,68.25,68.5,66.75,67.0,241089.0
+2016-07-26,67.0,67.25,66.25,66.75,211592.0
+2016-07-27,66.75,66.75,66.25,66.5,130201.0
+2016-07-28,66.5,66.75,65.25,66.0,179397.0
+2016-07-31,65.75,68.0,65.25,67.5,204011.0
+2016-08-01,68.0,68.25,67.5,68.0,76324.0
+2016-08-02,68.0,68.0,66.5,67.0,164171.0
+2016-08-03,66.75,66.75,65.75,66.25,172118.0
+2016-08-04,66.25,66.75,64.75,65.0,258705.0
+2016-08-07,65.25,65.75,65.0,65.0,81357.0
+2016-08-08,65.25,65.25,64.25,64.75,153819.0
+2016-08-09,64.75,66.0,64.5,66.0,413203.0
+2016-08-10,66.0,66.0,64.5,65.0,247891.0
+2016-08-11,64.75,64.75,63.5,63.5,310583.0
+2016-08-14,64.0,64.25,62.75,62.75,338205.0
+2016-08-15,63.0,63.25,61.75,62.0,425165.0
+2016-08-16,62.0,62.25,60.5,60.5,384267.0
+2016-08-17,60.5,60.75,57.25,57.25,481961.0
+2016-08-18,57.5,59.0,55.75,58.75,338633.0
+2016-08-21,58.75,58.75,57.5,58.5,127450.0
+2016-08-22,58.0,58.0,56.75,57.25,142147.0
+2016-08-23,57.5,58.5,57.25,57.75,120045.0
+2016-08-24,58.0,58.0,56.0,56.75,138049.0
+2016-08-25,55.75,56.0,52.0,52.0,754063.0
+2016-08-28,52.25,54.25,52.0,54.25,212491.0
+2016-08-29,53.5,54.0,52.5,53.0,407332.0
+2016-08-30,53.25,53.75,52.5,53.5,438983.0
+2016-08-31,53.25,53.25,50.0,50.25,800401.0
+2016-09-01,50.25,50.25,47.79999923706055,48.400001525878906,706537.0
+2016-09-04,48.79999923706055,51.0,48.5,50.0,521801.0
+2016-09-05,50.75,52.5,50.0,52.5,729436.0
+2016-09-06,52.5,53.25,52.25,52.5,328839.0
+2016-09-07,52.5,55.5,52.5,54.75,520231.0
+2016-09-08,55.5,57.0,54.75,55.0,547966.0
+2016-09-11,55.0,55.0,55.0,55.0,0.0
+2016-09-12,55.0,55.0,55.0,55.0,0.0
+2016-09-18,55.25,55.25,53.75,53.75,177115.0
+2016-09-19,53.75,54.0,51.5,54.0,263997.0
+2016-09-20,54.0,55.75,53.75,55.5,191486.0
+2016-09-21,56.0,56.25,54.5,55.75,115174.0
+2016-09-22,56.0,56.25,54.5,55.75,115174.0
+2016-09-25,54.0,57.25,54.0,57.0,164329.0
+2016-09-26,57.0,58.0,56.5,56.5,92028.0
+2016-09-27,55.0,57.0,53.0,54.25,116092.0
+2016-09-28,54.0,56.0,51.0,52.0,210468.0
+2016-09-29,51.0,53.25,49.900001525878906,51.25,268737.0
+2016-10-02,51.75,51.75,48.79999923706055,48.79999923706055,120222.0
+2016-10-03,49.79999923706055,49.79999923706055,47.0,48.5,136633.0
+2016-10-04,49.29999923706055,49.29999923706055,48.0,49.0,146837.0
+2016-10-05,50.0,51.25,48.900001525878906,51.0,192736.0
+2016-10-06,50.75,54.0,50.75,53.75,349810.0
+2016-10-09,53.25,54.0,52.75,54.0,101631.0
+2016-10-10,53.0,54.5,52.25,54.5,169568.0
+2016-10-11,54.5,56.75,54.5,56.0,251538.0
+2016-10-12,55.75,56.25,55.0,55.0,93393.0
+2016-10-13,54.5,55.0,53.0,53.25,73617.0
+2016-10-16,53.0,53.25,52.0,52.25,185919.0
+2016-10-17,52.25,52.25,51.25,51.25,182905.0
+2016-10-18,51.25,51.5,48.0,48.0,185611.0
+2016-10-19,48.5,52.0,48.5,51.75,152949.0
+2016-10-20,51.75,56.5,50.75,56.5,367886.0
+2016-10-23,56.75,59.75,56.0,59.0,347513.0
+2016-10-24,59.0,59.75,56.75,57.25,188872.0
+2016-10-25,57.5,58.75,57.25,57.5,170620.0
+2016-10-26,57.5,59.0,56.75,57.0,138101.0
+2016-10-27,57.25,59.0,57.25,57.5,311798.0
+2016-10-30,57.5,58.0,57.0,57.25,190735.0
+2016-10-31,57.0,58.0,56.75,58.0,82223.0
+2016-11-01,58.5,59.5,58.0,58.5,226120.0
+2016-11-02,58.5,58.5,56.75,56.75,207020.0
+2016-11-03,57.0,57.5,56.0,57.25,416666.0
+2016-11-06,56.5,57.25,56.25,57.0,207191.0
+2016-11-07,57.25,58.0,57.25,57.25,200053.0
+2016-11-08,58.0,63.0,58.0,61.5,703185.0
+2016-11-09,60.5,63.25,58.25,61.75,781603.0
+2016-11-10,63.0,64.0,61.25,61.5,234259.0
+2016-11-13,61.75,63.0,61.5,62.75,265906.0
+2016-11-14,62.25,62.25,61.0,62.0,249330.0
+2016-11-15,62.5,62.5,60.5,61.25,172846.0
+2016-11-16,61.5,63.0,61.5,62.75,137776.0
+2016-11-17,62.0,62.25,61.75,62.25,55264.0
+2016-11-20,62.0,62.5,62.0,62.5,59853.0
+2016-11-21,62.25,65.5,62.25,64.75,347210.0
+2016-11-22,64.75,66.0,64.0,66.0,130365.0
+2016-11-23,66.5,67.5,66.0,66.75,341339.0
+2016-11-24,66.25,67.75,63.5,65.0,328233.0
+2016-11-27,66.0,66.0,64.75,65.25,94178.0
+2016-11-28,65.5,65.5,64.25,64.5,128792.0
+2016-11-29,64.75,64.75,63.75,63.75,125755.0
+2016-11-30,64.25,65.25,63.5,63.75,234301.0
+2016-12-01,65.0,65.5,64.0,64.0,213824.0
+2016-12-04,64.5,65.25,64.25,64.75,119503.0
+2016-12-05,64.0,64.5,63.0,63.5,265326.0
+2016-12-06,63.75,65.5,63.5,65.25,387019.0
+2016-12-07,66.0,67.25,66.0,67.25,376098.0
+2016-12-08,67.75,72.75,67.5,69.0,717802.0
+2016-12-11,69.5,70.75,68.0,68.75,202275.0
+2016-12-12,69.5,71.75,68.0,70.0,242812.0
+2016-12-13,69.5,70.25,68.0,68.75,211505.0
+2016-12-14,68.5,69.5,68.0,69.25,211164.0
+2016-12-15,69.0,71.25,68.5,71.0,127436.0
+2016-12-18,70.0,74.0,70.0,73.0,206477.0
+2016-12-19,73.0,73.0,71.75,71.75,124741.0
+2016-12-20,71.5,71.75,70.5,71.0,123477.0
+2016-12-21,71.25,71.75,71.0,71.75,123290.0
+2016-12-22,72.0,72.5,71.75,72.25,49538.0
+2016-12-25,73.0,74.25,73.0,73.75,104885.0
+2016-12-26,73.75,73.75,73.75,73.75,0.0
+2016-12-27,74.0,74.25,72.5,74.25,104592.0
+2016-12-28,74.5,74.5,73.25,73.25,107488.0
+2016-12-29,73.25,73.5,72.75,73.5,99866.0
+2017-01-01,73.0,74.25,73.0,73.25,51310.0
+2017-01-02,73.75,74.25,73.75,74.0,95756.0
+2017-01-03,74.25,74.5,74.0,74.0,49973.0
+2017-01-04,74.0,74.0,72.5,74.0,38294.0
+2017-01-05,74.0,75.0,73.25,74.5,210185.0
+2017-01-08,74.75,75.0,74.25,74.75,88835.0
+2017-01-09,74.75,75.0,73.0,74.5,35991.0
+2017-01-10,74.5,77.5,74.0,75.75,212000.0
+2017-01-11,75.0,77.0,74.25,74.25,121931.0
+2017-01-12,74.0,75.25,74.0,74.75,29874.0
+2017-01-15,75.0,75.0,74.75,74.75,24707.0
+2017-01-16,74.75,75.0,74.0,75.0,54852.0
+2017-01-17,74.75,75.0,74.75,74.75,32618.0
+2017-01-18,74.5,74.5,67.5,68.5,403769.0
+2017-01-19,68.0,69.5,67.0,68.25,213748.0
+2017-01-22,68.0,68.0,65.5,67.0,237884.0
+2017-01-23,66.25,67.0,66.0,66.25,262288.0
+2017-01-24,66.25,67.5,66.25,67.25,153591.0
+2017-01-25,67.25,69.0,67.25,68.5,184380.0
+2017-01-26,69.0,69.75,68.25,68.25,153527.0
+2017-01-29,68.5,70.75,68.0,70.75,132575.0
+2017-01-30,71.0,71.0,69.75,69.75,92156.0
+2017-01-31,70.0,70.0,69.0,69.25,33580.0
+2017-02-01,69.5,69.5,68.25,69.25,62506.0
+2017-02-02,69.0,69.75,69.0,69.75,67024.0
+2017-02-05,70.0,70.0,68.5,68.5,45129.0
+2017-02-06,68.5,70.0,68.5,70.0,76121.0
+2017-02-07,70.0,70.5,69.0,69.0,54228.0
+2017-02-08,68.5,68.5,67.25,68.0,36184.0
+2017-02-09,67.25,67.5,66.75,67.25,67457.0
+2017-02-12,68.0,68.0,67.5,67.75,53558.0
+2017-02-13,68.0,68.75,67.5,68.25,101544.0
+2017-02-14,68.0,68.5,67.75,68.25,36100.0
+2017-02-15,68.25,69.25,67.75,69.0,64410.0
+2017-02-16,69.25,69.5,68.25,69.25,76348.0
+2017-02-19,69.5,69.75,69.0,69.0,76240.0
+2017-02-20,68.75,68.75,67.5,67.5,28840.0
+2017-02-21,67.75,67.75,67.0,67.0,31597.0
+2017-02-22,67.25,67.75,67.0,67.25,30343.0
+2017-02-23,67.25,71.5,67.25,68.5,255461.0
+2017-02-26,68.5,70.75,68.5,70.0,60431.0
+2017-02-27,70.0,71.0,69.75,70.0,156716.0
+2017-02-28,68.75,70.25,68.75,70.25,41434.0
+2017-03-01,70.0,70.25,69.75,69.75,23961.0
+2017-03-02,70.25,70.25,70.0,70.0,125703.0
+2017-03-05,70.0,70.5,70.0,70.25,65491.0
+2017-03-06,71.0,71.5,69.5,71.0,132749.0
+2017-03-07,70.75,74.25,70.75,73.5,398466.0
+2017-03-08,73.75,74.75,73.5,74.0,150021.0
+2017-03-09,73.25,73.75,72.0,72.0,114575.0
+2017-03-12,72.5,72.5,70.5,71.25,31296.0
+2017-03-13,70.0,71.25,70.0,71.0,43526.0
+2017-03-14,70.75,70.75,69.5,70.5,15670.0
+2017-03-15,70.5,71.25,70.5,71.0,333052.0
+2017-03-16,71.5,75.0,71.5,73.25,206740.0
+2017-03-19,73.75,74.5,73.5,74.0,35211.0
+2017-03-20,74.5,74.75,73.5,73.5,22580.0
+2017-03-21,73.5,75.5,73.5,75.0,254518.0
+2017-03-22,75.0,75.0,73.5,74.5,126921.0
+2017-03-23,74.5,75.0,72.0,72.0,72591.0
+2017-03-26,72.0,73.0,72.0,72.0,200315.0
+2017-03-27,71.5,71.75,70.5,70.75,72316.0
+2017-03-28,70.5,72.0,70.25,72.0,127975.0
+2017-03-29,72.0,72.0,72.0,72.0,0.0
+2017-03-30,73.0,74.25,72.5,74.0,53270.0
+2017-04-02,,,,,
+2017-04-03,74.5,75.0,74.25,74.75,150767.0
+2017-04-04,,,,,
+2017-04-05,75.5,76.5,75.25,76.0,237372.0
+2017-04-06,76.0,77.0,76.0,76.5,296681.0
+2017-04-09,76.5,78.75,76.5,78.75,310822.0
+2017-04-10,78.5,84.0,78.25,80.25,279668.0
+2017-04-11,80.75,82.5,80.25,80.25,621460.0
+2017-04-12,80.25,81.0,80.0,80.0,151061.0
+2017-04-13,79.5,81.0,79.5,80.0,40709.0
+2017-04-16,79.0,80.0,78.0,79.5,86180.0
+2017-04-17,79.5,80.0,79.0,80.0,55352.0
+2017-04-18,79.75,81.0,79.25,80.0,288123.0
+2017-04-19,80.0,80.0,78.5,79.5,57213.0
+2017-04-20,78.25,78.5,78.0,78.5,80704.0
+2017-04-23,80.0,80.0,78.5,78.75,91428.0
+2017-04-24,78.0,79.5,77.25,79.5,36038.0
+2017-04-25,78.75,79.0,78.25,79.0,19199.0
+2017-04-26,79.0,79.0,78.0,78.0,21902.0
+2017-04-27,77.5,78.5,77.5,78.0,41685.0
+2017-04-30,79.0,82.25,79.0,81.0,177888.0
+2017-05-01,81.5,83.5,81.5,82.0,198961.0
+2017-05-02,,,,,
+2017-05-03,80.25,81.5,80.25,81.0,83569.0
+2017-05-04,80.0,80.5,79.75,79.75,172575.0
+2017-05-07,79.0,79.0,78.5,78.75,18019.0
+2017-05-08,78.75,78.75,77.75,78.5,109176.0
+2017-05-09,,,,,
+2017-05-10,80.75,81.25,79.75,80.0,20768.0
+2017-05-11,79.0,79.75,78.5,78.75,34858.0
+2017-05-14,79.0,79.25,78.75,78.75,57696.0
+2017-05-15,79.0,79.0,78.0,78.0,54559.0
+2017-05-16,78.0,78.25,77.5,78.0,137080.0
+2017-05-17,78.0,80.0,77.5,80.0,31472.0
+2017-05-18,79.0,79.25,79.0,79.25,12181.0
+2017-05-21,79.25,79.75,79.0,79.0,27569.0
+2017-05-22,78.75,79.0,77.5,77.5,24887.0
+2017-05-23,79.0,79.0,77.25,77.75,110803.0
+2017-05-24,77.75,77.75,77.0,77.25,122636.0
+2017-05-25,77.0,77.0,76.25,76.5,11345.0
+2017-05-28,75.25,75.5,74.25,75.25,34174.0
+2017-05-29,75.0,75.5,74.75,75.25,31143.0
+2017-05-30,76.0,76.5,75.0,75.0,39053.0
+2017-05-31,75.5,75.75,75.0,75.0,35542.0
+2017-06-01,75.25,75.25,74.0,74.25,42653.0
+2017-06-04,74.0,74.5,74.0,74.30000305175781,16431.0
+2017-06-05,75.0,76.0,74.19999694824219,75.5,36774.0
+2017-06-06,76.0,76.19999694824219,75.4000015258789,75.5,57230.0
+2017-06-07,75.5999984741211,76.0,74.5,75.5,18429.0
+2017-06-08,75.0,75.0999984741211,73.5999984741211,73.80000305175781,90088.0
+2017-06-11,69.5,72.5,69.5,72.0999984741211,48856.0
+2017-06-12,71.69999694824219,73.0999984741211,71.30000305175781,73.0999984741211,18780.0
+2017-06-13,73.5,73.5,72.69999694824219,73.0,48876.0
+2017-06-14,73.0,73.0,72.5999984741211,73.0,19476.0
+2017-06-15,72.69999694824219,72.69999694824219,72.0,72.0,10059.0
+2017-06-18,72.0,72.4000015258789,72.0,72.4000015258789,23645.0
+2017-06-19,71.30000305175781,73.0,71.30000305175781,72.5999984741211,77740.0
+2017-06-20,72.69999694824219,73.5999984741211,72.5,73.4000015258789,124507.0
+2017-06-21,73.5999984741211,75.0,73.5,74.80000305175781,97125.0
+2017-06-22,74.5999984741211,76.19999694824219,74.4000015258789,75.30000305175781,147013.0
+2017-06-25,75.30000305175781,75.30000305175781,75.30000305175781,75.30000305175781,0.0
+2017-06-26,74.5999984741211,76.19999694824219,74.4000015258789,75.30000305175781,147013.0
+2017-06-27,74.5999984741211,76.19999694824219,74.4000015258789,75.30000305175781,147013.0
+2017-06-28,74.5999984741211,76.19999694824219,74.4000015258789,75.30000305175781,147013.0
+2017-06-29,74.5999984741211,76.19999694824219,74.4000015258789,75.30000305175781,147013.0
+2017-07-02,75.30000305175781,76.0,75.30000305175781,75.69999694824219,32903.0
+2017-07-03,75.30000305175781,76.19999694824219,75.30000305175781,76.19999694824219,67160.0
+2017-07-04,76.0,76.0,73.30000305175781,74.19999694824219,50578.0
+2017-07-05,75.0,75.0,73.0,74.0,86684.0
+2017-07-06,73.5,74.0,73.0,73.30000305175781,36571.0
+2017-07-09,74.0999984741211,74.19999694824219,73.0999984741211,74.19999694824219,30350.0
+2017-07-10,74.5,76.19999694824219,74.4000015258789,76.0,50865.0
+2017-07-11,76.19999694824219,77.9000015258789,76.19999694824219,77.9000015258789,50846.0
+2017-07-12,77.80000305175781,78.4000015258789,76.0999984741211,76.5999984741211,72959.0
+2017-07-13,76.69999694824219,77.0,76.5999984741211,77.0,66222.0
+2017-07-16,76.9000015258789,78.0,76.0,78.0,51307.0
+2017-07-17,77.0,78.0999984741211,77.0,78.0999984741211,69958.0
+2017-07-18,77.30000305175781,78.4000015258789,76.5,77.0999984741211,161912.0
+2017-07-19,76.0999984741211,78.0,76.0999984741211,77.9000015258789,21074.0
+2017-07-20,77.0,78.5999984741211,77.0,78.4000015258789,36932.0
+2017-07-23,77.30000305175781,78.5,76.69999694824219,77.30000305175781,54859.0
+2017-07-24,77.0,78.0,77.0,77.30000305175781,8938.0
+2017-07-25,77.0999984741211,78.5,77.0999984741211,77.69999694824219,29937.0
+2017-07-26,77.69999694824219,78.30000305175781,77.19999694824219,77.5,40102.0
+2017-07-27,77.5,77.5,77.0999984741211,77.30000305175781,32214.0
+2017-07-30,77.0,77.0,76.30000305175781,76.5,9838.0
+2017-07-31,76.19999694824219,76.9000015258789,76.0,76.5,25197.0
+2017-08-01,76.9000015258789,77.69999694824219,76.80000305175781,77.19999694824219,60681.0
+2017-08-02,76.5999984741211,76.5999984741211,75.30000305175781,76.0,13851.0
+2017-08-03,75.5,76.9000015258789,75.5,76.19999694824219,9896.0
+2017-08-06,77.0999984741211,77.5999984741211,77.0999984741211,77.5999984741211,11850.0
+2017-08-07,77.5,78.30000305175781,77.5,78.0,64728.0
+2017-08-08,77.5,78.0999984741211,77.4000015258789,77.5999984741211,34389.0
+2017-08-09,77.5999984741211,78.0999984741211,77.30000305175781,77.9000015258789,57675.0
+2017-08-10,78.0,78.19999694824219,76.5,77.0,49535.0
+2017-08-13,74.9000015258789,74.9000015258789,69.0,69.0,400040.0
+2017-08-14,68.0,68.5,66.0999984741211,66.19999694824219,185609.0
+2017-08-15,66.0999984741211,66.4000015258789,64.5,64.80000305175781,262400.0
+2017-08-16,64.19999694824219,65.4000015258789,64.19999694824219,65.0,147583.0
+2017-08-17,65.0,65.5,64.9000015258789,65.0,90326.0
+2017-08-20,65.5999984741211,66.0,65.0,65.19999694824219,111003.0
+2017-08-21,65.30000305175781,66.0999984741211,65.30000305175781,65.80000305175781,124265.0
+2017-08-22,65.69999694824219,66.80000305175781,65.69999694824219,66.5,127909.0
+2017-08-23,66.5,67.30000305175781,66.30000305175781,66.30000305175781,100299.0
+2017-08-24,66.0999984741211,66.19999694824219,65.19999694824219,66.19999694824219,187476.0
+2017-08-27,66.0,66.0,65.19999694824219,65.5999984741211,190864.0
+2017-08-28,65.5,65.5,64.0999984741211,64.19999694824219,271904.0
+2017-08-29,64.19999694824219,64.5,64.0999984741211,64.4000015258789,161430.0
+2017-08-30,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2017-08-31,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2017-09-03,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2017-09-04,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2017-09-05,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2017-09-06,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2017-09-07,64.19999694824219,64.19999694824219,63.900001525878906,64.0999984741211,77656.0
+2017-09-10,64.30000305175781,64.5999984741211,64.0999984741211,64.19999694824219,140666.0
+2017-09-11,64.30000305175781,64.5,64.0999984741211,64.30000305175781,78304.0
+2017-09-12,64.19999694824219,64.5,63.79999923706055,63.900001525878906,153167.0
+2017-09-13,63.79999923706055,63.900001525878906,63.70000076293945,63.79999923706055,37084.0
+2017-09-14,63.70000076293945,63.70000076293945,62.5,62.599998474121094,114608.0
+2017-09-17,62.900001525878906,63.0,62.0,62.0,67894.0
+2017-09-18,62.099998474121094,62.099998474121094,61.400001525878906,61.400001525878906,39360.0
+2017-09-19,61.599998474121094,61.599998474121094,60.900001525878906,60.900001525878906,93303.0
+2017-09-20,60.900001525878906,60.900001525878906,60.900001525878906,60.900001525878906,0.0
+2017-09-21,60.900001525878906,60.900001525878906,60.900001525878906,60.900001525878906,0.0
+2017-09-24,60.900001525878906,60.900001525878906,60.900001525878906,60.900001525878906,0.0
+2017-09-25,60.0,60.20000076293945,59.79999923706055,60.099998474121094,104268.0
+2017-09-26,60.29999923706055,64.19999694824219,60.29999923706055,63.099998474121094,348826.0
+2017-09-27,63.0,63.599998474121094,62.400001525878906,63.0,84154.0
+2017-09-28,63.0,63.29999923706055,62.79999923706055,62.79999923706055,100548.0
+2017-10-01,62.5,62.900001525878906,62.400001525878906,62.599998474121094,58881.0
+2017-10-02,62.0,65.5,61.79999923706055,65.0,526762.0
+2017-10-03,65.0,65.0,65.0,65.0,0.0
+2017-10-04,65.0,65.80000305175781,65.0,65.4000015258789,121704.0
+2017-10-05,66.0,66.0,64.0,64.0,131129.0
+2017-10-08,64.0,65.0,64.0,64.5999984741211,63433.0
+2017-10-09,64.5,65.0,64.0,64.0999984741211,88969.0
+2017-10-10,64.0,64.0999984741211,63.0,63.0,22215.0
+2017-10-11,63.0,63.0,60.400001525878906,60.900001525878906,161532.0
+2017-10-12,61.79999923706055,61.79999923706055,59.0,61.400001525878906,263497.0
+2017-10-15,61.79999923706055,62.29999923706055,61.599998474121094,62.29999923706055,30001.0
+2017-10-16,62.70000076293945,64.0,62.099998474121094,62.400001525878906,523498.0
+2017-10-17,62.099998474121094,62.400001525878906,61.599998474121094,62.20000076293945,23435.0
+2017-10-18,62.29999923706055,62.29999923706055,61.5,61.5,24722.0
+2017-10-19,62.0,62.0,61.0,62.0,96257.0
+2017-10-22,61.599998474121094,61.599998474121094,60.900001525878906,61.400001525878906,30434.0
+2017-10-23,61.400001525878906,61.400001525878906,60.79999923706055,60.900001525878906,24444.0
+2017-10-24,60.0,60.0,55.0,55.0,1526977.0
+2017-10-25,53.70000076293945,54.20000076293945,49.5,52.70000076293945,2972028.0
+2017-10-26,52.70000076293945,52.70000076293945,51.79999923706055,52.099998474121094,464249.0
+2017-10-29,52.20000076293945,52.599998474121094,52.0,52.20000076293945,113001.0
+2017-10-30,52.099998474121094,52.5,50.29999923706055,51.0,282047.0
+2017-10-31,51.0,51.0,49.70000076293945,50.0,335785.0
+2017-11-01,49.900001525878906,50.400001525878906,49.400001525878906,49.650001525878906,403906.0
+2017-11-02,49.650001525878906,49.79999923706055,49.29999923706055,49.54999923706055,184994.0
+2017-11-05,48.0,49.29999923706055,47.0,49.20000076293945,242799.0
+2017-11-06,49.0,49.20000076293945,47.54999923706055,49.20000076293945,289167.0
+2017-11-07,48.79999923706055,48.79999923706055,47.5,48.650001525878906,374622.0
+2017-11-08,48.0,51.0,47.54999923706055,50.79999923706055,264311.0
+2017-11-09,50.79999923706055,50.79999923706055,50.0,50.29999923706055,140508.0
+2017-11-12,50.0,50.70000076293945,49.599998474121094,50.29999923706055,137467.0
+2017-11-13,50.29999923706055,50.29999923706055,49.900001525878906,49.95000076293945,116497.0
+2017-11-14,50.0,50.79999923706055,49.900001525878906,50.79999923706055,253204.0
+2017-11-15,50.900001525878906,52.5,50.900001525878906,51.900001525878906,225383.0
+2017-11-16,52.0,52.0,51.0,51.5,78978.0
+2017-11-19,51.0,52.0,50.900001525878906,52.0,116355.0
+2017-11-20,51.70000076293945,53.70000076293945,51.70000076293945,53.0,357794.0
+2017-11-21,53.599998474121094,53.599998474121094,50.0,50.099998474121094,76693.0
+2017-11-22,51.79999923706055,52.0,51.400001525878906,51.599998474121094,159522.0
+2017-11-23,52.0,52.29999923706055,51.70000076293945,52.20000076293945,192277.0
+2017-11-26,52.5,52.5,51.900001525878906,52.29999923706055,98584.0
+2017-11-27,52.20000076293945,52.599998474121094,51.5,52.0,336134.0
+2017-11-28,51.5,52.20000076293945,51.5,52.0,57860.0
+2017-11-29,52.099998474121094,52.5,52.0,52.0,43552.0
+2017-11-30,51.79999923706055,52.29999923706055,51.79999923706055,52.099998474121094,18212.0
+2017-12-03,52.400001525878906,53.0,52.400001525878906,52.70000076293945,59994.0
+2017-12-04,52.79999923706055,53.400001525878906,52.0,52.400001525878906,83560.0
+2017-12-05,52.0,52.099998474121094,51.70000076293945,51.70000076293945,34117.0
+2017-12-06,51.5,51.70000076293945,51.400001525878906,51.5,122163.0
+2017-12-07,51.900001525878906,52.0,51.5,51.70000076293945,101328.0
+2017-12-10,52.0,52.099998474121094,51.70000076293945,51.70000076293945,105909.0
+2017-12-11,51.79999923706055,51.900001525878906,51.0,51.0,109802.0
+2017-12-12,51.0,51.29999923706055,50.70000076293945,51.099998474121094,143778.0
+2017-12-13,51.20000076293945,51.400001525878906,50.79999923706055,50.900001525878906,62138.0
+2017-12-14,51.0,51.29999923706055,50.20000076293945,51.20000076293945,203542.0
+2017-12-17,50.900001525878906,51.0,50.70000076293945,50.900001525878906,49463.0
+2017-12-18,51.0,52.099998474121094,51.0,51.79999923706055,140037.0
+2017-12-19,52.099998474121094,52.70000076293945,51.900001525878906,52.20000076293945,152001.0
+2017-12-20,52.20000076293945,53.79999923706055,51.599998474121094,53.29999923706055,437261.0
+2017-12-21,53.5,53.599998474121094,52.70000076293945,53.400001525878906,169199.0
+2017-12-24,53.599998474121094,55.79999923706055,53.599998474121094,54.70000076293945,531663.0
+2017-12-25,54.79999923706055,55.70000076293945,54.0,54.29999923706055,245633.0
+2017-12-26,54.29999923706055,54.70000076293945,54.0,54.70000076293945,41592.0
+2017-12-27,54.5,55.5,54.5,55.0,103273.0
+2017-12-28,55.5,55.5,54.0,54.099998474121094,151013.0
+2017-12-31,54.0,54.099998474121094,53.400001525878906,54.0,61674.0
+2018-01-01,53.5,55.79999923706055,53.5,54.5,111771.0
+2018-01-02,54.5,54.70000076293945,54.400001525878906,54.5,99415.0
+2018-01-03,54.400001525878906,54.900001525878906,54.099998474121094,54.400001525878906,222008.0
+2018-01-04,54.5,55.0,54.5,54.70000076293945,57206.0
+2018-01-07,54.900001525878906,56.5,54.900001525878906,56.0,182278.0
+2018-01-08,56.099998474121094,56.29999923706055,55.400001525878906,55.400001525878906,94147.0
+2018-01-09,55.400001525878906,55.5,55.099998474121094,55.29999923706055,72084.0
+2018-01-10,55.29999923706055,56.099998474121094,55.099998474121094,56.0,78498.0
+2018-01-11,55.70000076293945,56.20000076293945,55.599998474121094,56.0,140774.0
+2018-01-14,55.79999923706055,56.29999923706055,55.5,56.0,200948.0
+2018-01-15,56.20000076293945,56.5,55.400001525878906,55.5,141208.0
+2018-01-16,55.900001525878906,56.599998474121094,55.79999923706055,56.400001525878906,157874.0
+2018-01-17,56.29999923706055,58.099998474121094,56.0,57.5,134294.0
+2018-01-18,57.79999923706055,59.0,57.70000076293945,59.0,153534.0
+2018-01-21,58.900001525878906,58.900001525878906,57.5,58.0,113685.0
+2018-01-22,57.79999923706055,58.0,57.5,57.70000076293945,132764.0
+2018-01-23,57.5,58.29999923706055,57.5,58.099998474121094,30538.0
+2018-01-24,58.29999923706055,58.5,57.5,58.0,65789.0
+2018-01-25,57.5,58.599998474121094,57.5,58.099998474121094,132916.0
+2018-01-28,57.70000076293945,58.0,57.70000076293945,58.0,32420.0
+2018-01-29,57.5,57.5,55.70000076293945,56.0,128758.0
+2018-01-30,56.0,57.0,55.5,55.900001525878906,429978.0
+2018-01-31,56.099998474121094,61.0,55.900001525878906,60.0,480991.0
+2018-02-01,60.400001525878906,60.400001525878906,58.79999923706055,58.79999923706055,183917.0
+2018-02-04,58.70000076293945,58.70000076293945,57.5,57.599998474121094,159048.0
+2018-02-05,57.900001525878906,58.099998474121094,56.70000076293945,57.099998474121094,158645.0
+2018-02-06,56.5,58.0,56.0,57.20000076293945,93365.0
+2018-02-07,57.599998474121094,58.400001525878906,57.400001525878906,57.900001525878906,125387.0
+2018-02-08,57.900001525878906,58.900001525878906,57.599998474121094,58.5,132006.0
+2018-02-11,59.0,59.400001525878906,58.0,59.29999923706055,166983.0
+2018-02-12,59.0,59.0,58.5,59.0,24664.0
+2018-02-13,58.79999923706055,59.900001525878906,58.5,59.900001525878906,71780.0
+2018-02-14,60.0,61.400001525878906,60.0,60.5,187588.0
+2018-02-15,61.400001525878906,61.79999923706055,60.29999923706055,60.29999923706055,143540.0
+2018-02-18,60.0,60.79999923706055,59.5,60.79999923706055,186831.0
+2018-02-19,60.79999923706055,61.400001525878906,60.79999923706055,60.79999923706055,78856.0
+2018-02-20,61.0,61.099998474121094,60.5,60.5,110890.0
+2018-02-21,60.5,61.900001525878906,60.5,60.79999923706055,189525.0
+2018-02-22,60.79999923706055,61.0,59.5,60.20000076293945,89783.0
+2018-02-25,60.0,60.29999923706055,59.599998474121094,60.20000076293945,21208.0
+2018-02-26,59.599998474121094,60.099998474121094,59.599998474121094,59.599998474121094,31854.0
+2018-02-27,59.5,60.900001525878906,59.0,59.400001525878906,121448.0
+2018-02-28,59.29999923706055,60.0,59.0,59.900001525878906,30505.0
+2018-03-01,59.0,59.29999923706055,58.900001525878906,59.0,102477.0
+2018-03-04,59.0,59.0,58.20000076293945,58.20000076293945,24518.0
+2018-03-05,58.20000076293945,58.20000076293945,57.0,57.0,22310.0
+2018-03-06,57.79999923706055,58.599998474121094,57.79999923706055,57.79999923706055,27728.0
+2018-03-07,58.400001525878906,58.79999923706055,57.5,58.0,32562.0
+2018-03-08,58.0,59.099998474121094,57.5,57.5,194696.0
+2018-03-11,58.0,58.79999923706055,57.79999923706055,58.5,168535.0
+2018-03-12,58.400001525878906,58.400001525878906,57.79999923706055,58.099998474121094,145622.0
+2018-03-13,58.099998474121094,58.20000076293945,57.0,57.5,212739.0
+2018-03-14,57.099998474121094,57.20000076293945,56.79999923706055,57.0,77763.0
+2018-03-15,56.79999923706055,57.29999923706055,56.79999923706055,57.20000076293945,172547.0
+2018-03-18,57.29999923706055,57.5,54.599998474121094,55.099998474121094,210316.0
+2018-03-19,55.0,55.400001525878906,53.79999923706055,53.900001525878906,282413.0
+2018-03-20,54.599998474121094,55.20000076293945,53.900001525878906,54.5,866641.0
+2018-03-21,54.5,54.5,54.5,54.5,0.0
+2018-03-22,57.79999923706055,59.099998474121094,57.599998474121094,59.0,377691.0
+2018-03-25,59.099998474121094,59.099998474121094,57.20000076293945,57.599998474121094,150735.0
+2018-03-26,57.70000076293945,61.29999923706055,57.70000076293945,59.400001525878906,548576.0
+2018-03-27,59.5,60.0,58.599998474121094,58.599998474121094,140962.0
+2018-03-28,59.0,59.0,57.400001525878906,57.70000076293945,125337.0
+2018-03-29,59.20000076293945,59.20000076293945,57.5,57.599998474121094,86329.0
+2018-04-01,57.900001525878906,58.29999923706055,57.400001525878906,57.400001525878906,196257.0
+2018-04-02,57.5,58.5,57.5,58.20000076293945,60195.0
+2018-04-03,58.0,58.5,56.599998474121094,56.900001525878906,113691.0
+2018-04-04,57.70000076293945,57.70000076293945,57.0,57.20000076293945,74044.0
+2018-04-05,57.400001525878906,57.79999923706055,57.20000076293945,57.599998474121094,108856.0
+2018-04-08,57.70000076293945,58.20000076293945,57.70000076293945,58.0,171609.0
+2018-04-09,58.0,58.5,58.0,58.099998474121094,241197.0
+2018-04-10,57.900001525878906,58.79999923706055,57.900001525878906,58.0,185934.0
+2018-04-11,58.400001525878906,58.900001525878906,57.400001525878906,57.400001525878906,226913.0
+2018-04-12,57.5,57.900001525878906,57.20000076293945,57.79999923706055,122766.0
+2018-04-15,58.5,58.5,57.900001525878906,58.20000076293945,135336.0
+2018-04-16,58.599998474121094,59.5,58.400001525878906,59.099998474121094,166063.0
+2018-04-17,59.099998474121094,59.400001525878906,58.29999923706055,58.5,97538.0
+2018-04-18,58.5,58.79999923706055,57.900001525878906,57.900001525878906,262094.0
+2018-04-19,58.0,58.400001525878906,57.400001525878906,57.400001525878906,327383.0
+2018-04-22,57.599998474121094,57.70000076293945,57.29999923706055,57.599998474121094,155173.0
+2018-04-23,57.900001525878906,59.0,57.599998474121094,58.5,366620.0
+2018-04-24,58.400001525878906,58.900001525878906,58.20000076293945,58.5,174449.0
+2018-04-25,58.5,58.5,57.900001525878906,57.900001525878906,117763.0
+2018-04-26,57.79999923706055,58.29999923706055,57.79999923706055,57.79999923706055,122913.0
+2018-04-29,57.900001525878906,58.20000076293945,57.5,57.5,202981.0
+2018-04-30,57.5,58.5,57.29999923706055,58.400001525878906,279369.0
+2018-05-01,58.400001525878906,58.400001525878906,57.5,57.79999923706055,135424.0
+2018-05-02,58.0,58.0,57.599998474121094,57.70000076293945,165719.0
+2018-05-03,57.5,57.599998474121094,56.599998474121094,57.0,238410.0
+2018-05-06,57.20000076293945,57.5,56.70000076293945,57.0,154142.0
+2018-05-07,56.900001525878906,57.0,56.5,56.5,78184.0
+2018-05-08,56.400001525878906,57.099998474121094,55.5,55.70000076293945,402528.0
+2018-05-09,55.900001525878906,56.099998474121094,55.0,55.0,176854.0
+2018-05-10,55.0,55.20000076293945,54.29999923706055,55.0,323034.0
+2018-05-13,55.099998474121094,56.0,54.900001525878906,55.0,229083.0
+2018-05-14,55.0,55.0,54.79999923706055,54.79999923706055,80709.0
+2018-05-15,55.099998474121094,55.5,54.900001525878906,55.5,40266.0
+2018-05-16,55.599998474121094,57.0,55.29999923706055,56.70000076293945,328115.0
+2018-05-17,56.5,58.0,56.5,57.0,190008.0
+2018-05-20,57.0,57.20000076293945,56.599998474121094,56.70000076293945,49602.0
+2018-05-21,56.79999923706055,57.400001525878906,56.0,56.70000076293945,114419.0
+2018-05-22,56.29999923706055,56.29999923706055,55.70000076293945,55.70000076293945,191545.0
+2018-05-23,56.0,56.29999923706055,55.900001525878906,56.099998474121094,53197.0
+2018-05-24,56.20000076293945,57.20000076293945,56.20000076293945,57.099998474121094,142053.0
+2018-05-27,57.0,57.0,56.599998474121094,56.599998474121094,46509.0
+2018-05-28,56.599998474121094,56.599998474121094,55.70000076293945,55.70000076293945,50740.0
+2018-05-29,56.0,57.0,56.0,57.0,96985.0
+2018-05-30,56.5,56.79999923706055,56.0,56.0,72878.0
+2018-05-31,56.20000076293945,56.29999923706055,55.79999923706055,56.29999923706055,56015.0
+2018-06-03,56.400001525878906,56.400001525878906,55.900001525878906,56.20000076293945,89232.0
+2018-06-04,56.0,56.400001525878906,56.0,56.20000076293945,99658.0
+2018-06-05,56.400001525878906,56.70000076293945,55.79999923706055,56.20000076293945,180337.0
+2018-06-06,56.20000076293945,56.400001525878906,55.29999923706055,55.599998474121094,185004.0
+2018-06-07,55.5,58.29999923706055,55.5,57.5,491119.0
+2018-06-10,57.79999923706055,60.5,57.5,58.70000076293945,683646.0
+2018-06-11,59.099998474121094,59.29999923706055,58.5,58.5,150418.0
+2018-06-12,58.5,59.400001525878906,58.0,59.400001525878906,81329.0
+2018-06-13,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2018-06-14,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2018-06-17,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2018-06-18,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2018-06-19,59.400001525878906,59.400001525878906,59.400001525878906,59.400001525878906,0.0
+2018-06-20,59.20000076293945,59.20000076293945,58.599998474121094,58.599998474121094,135694.0
+2018-06-21,59.29999923706055,59.29999923706055,58.5,58.599998474121094,125832.0
+2018-06-24,58.79999923706055,59.79999923706055,58.79999923706055,59.70000076293945,174944.0
+2018-06-25,58.5,58.70000076293945,57.5,57.599998474121094,142890.0
+2018-06-26,57.599998474121094,57.79999923706055,57.5,57.79999923706055,33167.0
+2018-06-27,57.70000076293945,58.0,57.599998474121094,58.0,63340.0
+2018-06-28,58.0,59.0,57.900001525878906,58.5,298360.0
+2018-07-01,58.599998474121094,59.70000076293945,58.599998474121094,59.599998474121094,141580.0
+2018-07-02,59.099998474121094,60.099998474121094,59.0,60.099998474121094,86360.0
+2018-07-03,60.099998474121094,60.099998474121094,59.5,59.599998474121094,101735.0
+2018-07-04,59.099998474121094,59.5,58.70000076293945,59.29999923706055,112366.0
+2018-07-05,59.599998474121094,60.20000076293945,59.400001525878906,59.400001525878906,68425.0
+2018-07-08,59.70000076293945,60.5,59.599998474121094,60.099998474121094,122708.0
+2018-07-09,60.29999923706055,61.0,60.20000076293945,60.599998474121094,137834.0
+2018-07-10,60.79999923706055,61.099998474121094,60.599998474121094,60.900001525878906,127438.0
+2018-07-11,61.5,61.5,60.29999923706055,60.5,263831.0
+2018-07-12,60.29999923706055,60.70000076293945,60.20000076293945,60.5,127065.0
+2018-07-15,60.20000076293945,61.400001525878906,60.0,61.20000076293945,51536.0
+2018-07-16,61.29999923706055,61.29999923706055,60.5,60.900001525878906,20974.0
+2018-07-17,61.0,61.0,60.099998474121094,60.5,35927.0
+2018-07-18,60.5,61.20000076293945,60.5,61.099998474121094,70198.0
+2018-07-19,61.29999923706055,61.5,61.20000076293945,61.5,97006.0
+2018-07-22,61.599998474121094,63.5,61.5,62.400001525878906,149135.0
+2018-07-23,62.400001525878906,62.900001525878906,61.900001525878906,62.099998474121094,34823.0
+2018-07-24,62.0,62.0,61.0,61.29999923706055,251492.0
+2018-07-25,61.099998474121094,61.099998474121094,58.29999923706055,58.29999923706055,26345.0
+2018-07-26,58.5,59.29999923706055,57.79999923706055,57.79999923706055,78873.0
+2018-07-29,59.0,59.0,56.400001525878906,57.0,69775.0
+2018-07-30,57.0,57.0,56.5,56.79999923706055,34748.0
+2018-07-31,57.29999923706055,57.400001525878906,56.79999923706055,56.79999923706055,21261.0
+2018-08-01,56.70000076293945,56.79999923706055,56.29999923706055,56.29999923706055,25418.0
+2018-08-02,56.29999923706055,57.5,55.79999923706055,57.29999923706055,108820.0
+2018-08-05,57.5,57.5,56.0,56.5,32605.0
+2018-08-06,56.5,56.5,52.5,53.0,199825.0
+2018-08-07,53.099998474121094,53.79999923706055,52.599998474121094,53.79999923706055,83687.0
+2018-08-08,53.79999923706055,54.0,53.20000076293945,54.0,141718.0
+2018-08-09,48.599998474121094,48.599998474121094,48.599998474121094,48.599998474121094,632324.0
+2018-08-12,43.75,44.900001525878906,43.75,43.75,3909303.0
+2018-08-13,44.25,44.45000076293945,42.29999923706055,42.70000076293945,1682000.0
+2018-08-14,43.04999923706055,43.5,42.29999923706055,42.349998474121094,1051867.0
+2018-08-15,42.5,42.650001525878906,41.900001525878906,41.95000076293945,1076416.0
+2018-08-16,41.900001525878906,42.599998474121094,40.75,40.900001525878906,1403032.0
+2018-08-19,41.900001525878906,42.599998474121094,40.75,40.900001525878906,1403032.0
+2018-08-20,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2018-08-21,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2018-08-22,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2018-08-23,40.900001525878906,40.900001525878906,40.900001525878906,40.900001525878906,0.0
+2018-08-26,41.150001525878906,41.599998474121094,40.900001525878906,41.099998474121094,700213.0
+2018-08-27,41.29999923706055,42.900001525878906,41.25,42.150001525878906,1548637.0
+2018-08-28,42.400001525878906,42.849998474121094,41.650001525878906,41.79999923706055,679580.0
+2018-08-29,41.79999923706055,42.0,41.29999923706055,41.29999923706055,340749.0
+2018-08-30,41.400001525878906,42.0,41.0,41.5,311468.0
+2018-09-02,41.650001525878906,41.75,40.75,40.95000076293945,324561.0
+2018-09-03,40.900001525878906,41.20000076293945,40.650001525878906,40.79999923706055,336092.0
+2018-09-04,40.849998474121094,41.04999923706055,39.20000076293945,39.349998474121094,1102315.0
+2018-09-05,39.45000076293945,39.45000076293945,38.25,38.650001525878906,911567.0
+2018-09-06,38.70000076293945,39.0,37.70000076293945,38.900001525878906,698761.0
+2018-09-09,39.150001525878906,39.29999923706055,38.54999923706055,39.0,670401.0
+2018-09-10,39.0,39.70000076293945,38.70000076293945,38.900001525878906,578374.0
+2018-09-11,38.79999923706055,39.150001525878906,38.75,38.79999923706055,205943.0
+2018-09-12,38.900001525878906,39.099998474121094,37.099998474121094,37.5,493332.0
+2018-09-13,37.45000076293945,37.45000076293945,36.25,36.79999923706055,839518.0
+2018-09-16,36.849998474121094,37.20000076293945,36.25,36.400001525878906,472246.0
+2018-09-17,36.349998474121094,37.0,36.349998474121094,36.79999923706055,609284.0
+2018-09-18,36.900001525878906,37.70000076293945,36.650001525878906,37.0,754857.0
+2018-09-19,37.20000076293945,37.20000076293945,36.79999923706055,36.95000076293945,489367.0
+2018-09-20,37.0,37.0,35.599998474121094,35.900001525878906,1058056.0
+2018-09-23,35.900001525878906,35.900001525878906,35.900001525878906,35.900001525878906,0.0
+2018-09-24,37.0,37.0,35.599998474121094,35.900001525878906,1058056.0
+2018-09-25,35.849998474121094,36.04999923706055,34.849998474121094,35.0,934335.0
+2018-09-26,35.04999923706055,35.70000076293945,35.04999923706055,35.45000076293945,1074221.0
+2018-09-27,35.5,36.099998474121094,34.900001525878906,36.0,1118540.0
+2018-09-30,36.099998474121094,36.79999923706055,36.099998474121094,36.54999923706055,738112.0
+2018-10-01,36.5,36.900001525878906,36.0,36.45000076293945,755097.0
+2018-10-02,36.5,36.79999923706055,36.29999923706055,36.400001525878906,452046.0
+2018-10-03,36.650001525878906,37.79999923706055,36.349998474121094,37.79999923706055,1363554.0
+2018-10-04,37.79999923706055,38.29999923706055,37.0,37.150001525878906,988698.0
+2018-10-07,37.150001525878906,37.400001525878906,36.25,36.54999923706055,665902.0
+2018-10-08,36.45000076293945,36.45000076293945,35.900001525878906,36.04999923706055,450811.0
+2018-10-09,36.04999923706055,36.04999923706055,35.150001525878906,35.150001525878906,498930.0
+2018-10-10,35.150001525878906,35.150001525878906,34.599998474121094,34.900001525878906,810066.0
+2018-10-11,34.29999923706055,34.29999923706055,33.45000076293945,33.79999923706055,637893.0
+2018-10-14,,,,,
+2018-10-15,30.450000762939453,31.600000381469727,30.450000762939453,31.399999618530273,1060639.0
+2018-10-16,31.100000381469727,31.299999237060547,30.299999237060547,31.0,752865.0
+2018-10-17,31.200000762939453,33.20000076293945,31.200000762939453,32.20000076293945,779492.0
+2018-10-18,32.099998474121094,32.54999923706055,32.0,32.099998474121094,264489.0
+2018-10-21,31.0,32.099998474121094,31.0,31.799999237060547,339105.0
+2018-10-22,31.799999237060547,31.799999237060547,30.600000381469727,30.850000381469727,225486.0
+2018-10-23,30.700000762939453,31.600000381469727,30.399999618530273,31.350000381469727,467532.0
+2018-10-24,31.149999618530273,32.25,31.149999618530273,31.950000762939453,606364.0
+2018-10-25,32.0,32.54999923706055,31.899999618530273,32.04999923706055,699597.0
+2018-10-28,32.0,35.25,32.0,35.25,1112807.0
+2018-10-29,35.70000076293945,36.20000076293945,35.25,35.45000076293945,814255.0
+2018-10-30,35.75,35.75,34.95000076293945,35.5,194916.0
+2018-10-31,35.5,36.0,35.04999923706055,35.75,309152.0
+2018-11-01,35.79999923706055,36.54999923706055,35.599998474121094,36.0,318957.0
+2018-11-04,36.099998474121094,36.25,35.79999923706055,36.0,94780.0
+2018-11-05,35.599998474121094,35.79999923706055,34.75,34.75,412367.0
+2018-11-06,31.299999237060547,32.900001525878906,31.299999237060547,32.29999923706055,3053016.0
+2018-11-07,32.400001525878906,32.70000076293945,32.20000076293945,32.54999923706055,498845.0
+2018-11-08,32.599998474121094,32.79999923706055,32.25,32.45000076293945,322374.0
+2018-11-11,32.349998474121094,32.599998474121094,31.950000762939453,32.20000076293945,317512.0
+2018-11-12,32.20000076293945,32.849998474121094,32.20000076293945,32.70000076293945,404253.0
+2018-11-13,32.79999923706055,33.70000076293945,32.79999923706055,33.0,578742.0
+2018-11-14,32.79999923706055,33.400001525878906,32.54999923706055,32.900001525878906,340496.0
+2018-11-15,33.0,33.150001525878906,32.650001525878906,32.849998474121094,187333.0
+2018-11-18,32.849998474121094,32.849998474121094,32.29999923706055,32.45000076293945,224517.0
+2018-11-19,32.599998474121094,32.79999923706055,32.400001525878906,32.650001525878906,306308.0
+2018-11-20,32.70000076293945,32.75,32.349998474121094,32.400001525878906,271947.0
+2018-11-21,32.20000076293945,32.54999923706055,32.20000076293945,32.400001525878906,261364.0
+2018-11-22,32.5,33.400001525878906,32.45000076293945,33.20000076293945,525150.0
+2018-11-25,32.849998474121094,33.20000076293945,32.849998474121094,33.099998474121094,307517.0
+2018-11-26,33.150001525878906,33.25,32.849998474121094,33.0,163779.0
+2018-11-27,33.04999923706055,33.900001525878906,32.95000076293945,33.599998474121094,605068.0
+2018-11-28,33.54999923706055,33.849998474121094,33.45000076293945,33.5,388028.0
+2018-11-29,33.599998474121094,34.400001525878906,33.25,34.150001525878906,505912.0
+2018-12-02,34.599998474121094,35.150001525878906,34.400001525878906,35.0,822316.0
+2018-12-03,35.150001525878906,35.54999923706055,34.650001525878906,35.0,548492.0
+2018-12-04,35.04999923706055,36.099998474121094,34.849998474121094,35.29999923706055,795065.0
+2018-12-05,35.0,35.04999923706055,34.75,34.95000076293945,292089.0
+2018-12-06,34.95000076293945,35.0,34.29999923706055,34.5,180824.0
+2018-12-09,34.5,34.75,34.099998474121094,34.25,137697.0
+2018-12-10,34.20000076293945,34.20000076293945,33.75,33.900001525878906,183233.0
+2018-12-11,33.900001525878906,34.5,33.79999923706055,34.29999923706055,227523.0
+2018-12-12,34.349998474121094,34.900001525878906,34.29999923706055,34.5,152588.0
+2018-12-13,34.599998474121094,34.900001525878906,34.45000076293945,34.5,181713.0
+2018-12-16,34.349998474121094,34.349998474121094,34.0,34.04999923706055,415026.0
+2018-12-17,33.79999923706055,34.29999923706055,33.79999923706055,33.95000076293945,301560.0
+2018-12-18,33.849998474121094,34.0,33.54999923706055,33.70000076293945,268530.0
+2018-12-19,33.599998474121094,33.599998474121094,33.0,33.20000076293945,226938.0
+2018-12-20,33.099998474121094,33.5,32.5,32.5,379745.0
+2018-12-23,32.0,32.29999923706055,31.5,32.29999923706055,134335.0
+2018-12-24,32.45000076293945,32.650001525878906,32.20000076293945,32.5,81381.0
+2018-12-25,32.04999923706055,32.20000076293945,31.899999618530273,32.150001525878906,144972.0
+2018-12-26,32.150001525878906,32.20000076293945,31.899999618530273,31.950000762939453,172431.0
+2018-12-27,32.29999923706055,32.349998474121094,31.899999618530273,31.950000762939453,252602.0
+2018-12-30,32.0,32.20000076293945,31.899999618530273,32.20000076293945,143271.0
+2018-12-31,32.099998474121094,32.45000076293945,32.0,32.45000076293945,320465.0
+2019-01-01,32.54999923706055,32.650001525878906,32.150001525878906,32.150001525878906,120152.0
+2019-01-02,32.45000076293945,32.45000076293945,32.099998474121094,32.349998474121094,117156.0
+2019-01-03,32.29999923706055,32.45000076293945,32.25,32.349998474121094,67105.0
+2019-01-06,32.650001525878906,32.75,32.349998474121094,32.349998474121094,131568.0
+2019-01-07,32.5,32.75,32.400001525878906,32.70000076293945,206762.0
+2019-01-08,32.849998474121094,33.20000076293945,32.54999923706055,33.099998474121094,183114.0
+2019-01-09,33.150001525878906,33.599998474121094,33.0,33.5,285014.0
+2019-01-10,33.5,33.75,33.25,33.25,294149.0
+2019-01-13,33.349998474121094,33.45000076293945,33.0,33.04999923706055,135115.0
+2019-01-14,33.150001525878906,33.5,33.0,33.150001525878906,178505.0
+2019-01-15,33.099998474121094,33.45000076293945,33.099998474121094,33.29999923706055,172742.0
+2019-01-16,33.29999923706055,33.400001525878906,33.099998474121094,33.20000076293945,176290.0
+2019-01-17,33.29999923706055,33.45000076293945,33.20000076293945,33.45000076293945,173461.0
+2019-01-20,33.400001525878906,33.45000076293945,33.099998474121094,33.150001525878906,88570.0
+2019-01-21,33.099998474121094,33.099998474121094,32.70000076293945,33.04999923706055,155944.0
+2019-01-22,33.04999923706055,33.04999923706055,32.5,32.5,223486.0
+2019-01-23,32.650001525878906,32.70000076293945,32.400001525878906,32.599998474121094,242764.0
+2019-01-24,32.650001525878906,32.70000076293945,32.29999923706055,32.45000076293945,139718.0
+2019-01-27,32.45000076293945,32.599998474121094,32.29999923706055,32.400001525878906,254142.0
+2019-01-28,32.45000076293945,32.599998474121094,32.400001525878906,32.45000076293945,556242.0
+2019-01-29,32.5,32.54999923706055,32.400001525878906,32.400001525878906,363933.0
+2019-01-30,32.5,32.849998474121094,32.349998474121094,32.70000076293945,537515.0
+2019-01-31,32.70000076293945,32.849998474121094,32.25,32.349998474121094,383627.0
+2019-02-03,32.400001525878906,32.400001525878906,31.850000381469727,31.850000381469727,458130.0
+2019-02-04,32.04999923706055,32.099998474121094,31.75,31.799999237060547,357482.0
+2019-02-05,31.850000381469727,32.0,31.799999237060547,31.899999618530273,395178.0
+2019-02-06,31.950000762939453,31.950000762939453,31.600000381469727,31.600000381469727,242622.0
+2019-02-07,31.649999618530273,32.04999923706055,31.5,31.600000381469727,499430.0
+2019-02-10,31.649999618530273,31.700000762939453,31.399999618530273,31.549999237060547,264207.0
+2019-02-11,31.5,31.75,31.450000762939453,31.549999237060547,212353.0
+2019-02-12,31.5,31.75,31.299999237060547,31.5,306487.0
+2019-02-13,31.549999237060547,31.600000381469727,31.200000762939453,31.200000762939453,338706.0
+2019-02-14,31.200000762939453,31.25,30.899999618530273,31.0,347709.0
+2019-02-17,31.0,31.0,30.600000381469727,30.649999618530273,363390.0
+2019-02-18,30.649999618530273,31.0,30.5,31.0,394461.0
+2019-02-19,31.049999237060547,31.100000381469727,30.700000762939453,30.850000381469727,265997.0
+2019-02-20,30.799999237060547,30.950000762939453,30.75,30.799999237060547,161846.0
+2019-02-21,30.950000762939453,30.950000762939453,30.450000762939453,30.5,626489.0
+2019-02-24,30.5,30.850000381469727,30.450000762939453,30.700000762939453,282505.0
+2019-02-25,30.75,30.75,30.399999618530273,30.399999618530273,371290.0
+2019-02-26,30.600000381469727,30.649999618530273,30.399999618530273,30.5,225434.0
+2019-02-27,30.549999237060547,30.799999237060547,30.399999618530273,30.799999237060547,252117.0
+2019-02-28,30.799999237060547,30.950000762939453,30.700000762939453,30.950000762939453,188167.0
+2019-03-03,30.950000762939453,31.649999618530273,30.950000762939453,31.5,573836.0
+2019-03-04,31.5,31.649999618530273,31.299999237060547,31.399999618530273,289389.0
+2019-03-05,31.399999618530273,31.5,31.149999618530273,31.350000381469727,223718.0
+2019-03-06,31.399999618530273,31.850000381469727,31.299999237060547,31.850000381469727,392588.0
+2019-03-07,31.850000381469727,31.899999618530273,31.0,31.350000381469727,479629.0
+2019-03-10,31.399999618530273,31.5,31.299999237060547,31.350000381469727,218249.0
+2019-03-11,31.299999237060547,31.399999618530273,30.950000762939453,31.0,262398.0
+2019-03-12,31.0,31.100000381469727,30.75,30.75,229945.0
+2019-03-13,30.899999618530273,31.149999618530273,30.600000381469727,30.700000762939453,359605.0
+2019-03-14,30.799999237060547,30.899999618530273,30.549999237060547,30.600000381469727,296584.0
+2019-03-17,30.700000762939453,31.200000762939453,30.700000762939453,30.950000762939453,327392.0
+2019-03-18,31.0,31.100000381469727,30.799999237060547,31.100000381469727,320630.0
+2019-03-19,31.25,31.600000381469727,31.100000381469727,31.399999618530273,697957.0
+2019-03-20,31.5,31.799999237060547,31.399999618530273,31.549999237060547,562894.0
+2019-03-21,31.549999237060547,31.549999237060547,31.350000381469727,31.450000762939453,288728.0
+2019-03-24,31.5,31.5,30.950000762939453,31.200000762939453,595211.0
+2019-03-25,31.25,31.299999237060547,30.799999237060547,31.049999237060547,423658.0
+2019-03-26,31.100000381469727,31.149999618530273,30.899999618530273,30.899999618530273,307490.0
+2019-03-27,30.950000762939453,31.549999237060547,30.850000381469727,31.549999237060547,864213.0
+2019-03-28,31.600000381469727,32.400001525878906,31.5,31.899999618530273,1607072.0
+2019-03-31,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
+2019-04-01,31.950000762939453,32.20000076293945,31.899999618530273,32.0,426580.0
+2019-04-02,31.950000762939453,32.0,31.600000381469727,31.799999237060547,404053.0
+2019-04-03,31.899999618530273,32.400001525878906,31.799999237060547,32.099998474121094,851170.0
+2019-04-04,32.0,33.04999923706055,32.0,32.900001525878906,1669532.0
+2019-04-07,33.5,33.75,33.25,33.45000076293945,1247330.0
+2019-04-08,33.400001525878906,33.75,33.0,33.650001525878906,792417.0
+2019-04-09,33.75,33.75,33.04999923706055,33.04999923706055,590918.0
+2019-04-10,33.0,33.349998474121094,32.95000076293945,33.150001525878906,342992.0
+2019-04-11,33.25,33.75,33.25,33.400001525878906,615172.0
+2019-04-14,33.20000076293945,33.400001525878906,33.099998474121094,33.20000076293945,421796.0
+2019-04-15,33.20000076293945,33.29999923706055,32.849998474121094,33.150001525878906,892291.0
+2019-04-16,33.25,33.349998474121094,32.900001525878906,33.150001525878906,718137.0
+2019-04-17,33.150001525878906,33.150001525878906,32.45000076293945,32.5,754615.0
+2019-04-18,32.45000076293945,32.5,32.04999923706055,32.099998474121094,688867.0
+2019-04-21,32.099998474121094,32.150001525878906,31.850000381469727,31.850000381469727,573361.0
+2019-04-22,31.850000381469727,31.950000762939453,31.5,31.850000381469727,761589.0
+2019-04-23,31.700000762939453,31.799999237060547,31.299999237060547,31.350000381469727,566644.0
+2019-04-24,31.299999237060547,31.649999618530273,31.299999237060547,31.600000381469727,292229.0
+2019-04-25,31.600000381469727,32.099998474121094,31.450000762939453,31.799999237060547,551194.0
+2019-04-28,31.950000762939453,32.29999923706055,31.899999618530273,32.04999923706055,728097.0
+2019-04-29,32.04999923706055,32.099998474121094,31.649999618530273,31.899999618530273,299321.0
+2019-04-30,31.899999618530273,32.25,31.649999618530273,31.899999618530273,514832.0
+2019-05-01,32.0,32.0,31.450000762939453,31.649999618530273,416067.0
+2019-05-02,31.649999618530273,32.0,31.549999237060547,31.75,303990.0
+2019-05-05,31.649999618530273,31.950000762939453,31.399999618530273,31.5,306297.0
+2019-05-06,31.399999618530273,31.399999618530273,30.700000762939453,31.200000762939453,333495.0
+2019-05-07,31.350000381469727,31.5,30.899999618530273,31.0,232622.0
+2019-05-08,30.899999618530273,30.899999618530273,30.649999618530273,30.799999237060547,195331.0
+2019-05-09,29.950000762939453,29.950000762939453,27.75,27.850000381469727,4539002.0
+2019-05-12,27.799999237060547,27.850000381469727,26.799999237060547,26.899999618530273,1119510.0
+2019-05-13,27.0,27.100000381469727,26.0,26.200000762939453,832052.0
+2019-05-14,26.0,26.700000762939453,24.899999618530273,25.700000762939453,821916.0
+2019-05-15,26.0,26.5,26.0,26.25,648121.0
+2019-05-16,26.25,26.899999618530273,26.0,26.700000762939453,671310.0
+2019-05-19,26.600000381469727,26.899999618530273,26.0,26.049999237060547,454447.0
+2019-05-20,26.0,26.100000381469727,25.299999237060547,25.600000381469727,322512.0
+2019-05-21,25.850000381469727,26.049999237060547,25.75,26.049999237060547,235281.0
+2019-05-22,26.100000381469727,26.299999237060547,25.700000762939453,25.799999237060547,532300.0
+2019-05-23,25.799999237060547,26.700000762939453,25.149999618530273,25.899999618530273,940572.0
+2019-05-26,26.0,26.049999237060547,25.0,25.399999618530273,422713.0
+2019-05-27,25.450000762939453,25.600000381469727,25.0,25.25,263207.0
+2019-05-28,25.450000762939453,25.649999618530273,25.0,25.450000762939453,625439.0
+2019-05-29,25.600000381469727,25.799999237060547,25.299999237060547,25.700000762939453,266797.0
+2019-05-30,25.75,26.25,25.700000762939453,26.200000762939453,330304.0
+2019-06-02,25.75,26.25,25.700000762939453,26.200000762939453,330304.0
+2019-06-03,25.75,26.25,25.700000762939453,26.200000762939453,330304.0
+2019-06-04,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2019-06-05,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2019-06-06,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
+2019-06-09,26.399999618530273,26.950000762939453,26.299999237060547,26.75,561919.0
+2019-06-10,26.899999618530273,27.700000762939453,26.600000381469727,27.200000762939453,1129083.0
+2019-06-11,27.75,27.799999237060547,27.350000381469727,27.700000762939453,1014829.0
+2019-06-12,27.600000381469727,27.950000762939453,27.450000762939453,27.700000762939453,618907.0
+2019-06-13,27.5,27.600000381469727,27.0,27.100000381469727,373531.0
+2019-06-16,27.149999618530273,27.25,27.0,27.200000762939453,181377.0
+2019-06-17,27.299999237060547,27.799999237060547,27.25,27.799999237060547,444291.0
+2019-06-18,27.950000762939453,28.399999618530273,27.850000381469727,28.100000381469727,326813.0
+2019-06-19,28.0,28.25,27.75,27.850000381469727,267762.0
+2019-06-20,27.75,27.850000381469727,27.450000762939453,27.700000762939453,623652.0
+2019-06-23,27.5,27.649999618530273,27.25,27.350000381469727,209315.0
+2019-06-24,27.25,27.350000381469727,26.75,27.200000762939453,243495.0
+2019-06-25,27.299999237060547,27.5,27.100000381469727,27.5,165818.0
+2019-06-26,27.350000381469727,27.549999237060547,27.350000381469727,27.350000381469727,180783.0
+2019-06-27,27.450000762939453,27.549999237060547,27.350000381469727,27.450000762939453,81793.0
+2019-06-30,27.549999237060547,27.700000762939453,27.399999618530273,27.549999237060547,116308.0
+2019-07-01,27.549999237060547,27.549999237060547,27.399999618530273,27.5,105292.0
+2019-07-02,27.399999618530273,27.5,27.25,27.299999237060547,126467.0
+2019-07-03,27.399999618530273,27.600000381469727,27.25,27.350000381469727,80714.0
+2019-07-04,27.5,27.549999237060547,27.350000381469727,27.450000762939453,101332.0
+2019-07-07,27.450000762939453,27.450000762939453,27.299999237060547,27.399999618530273,103286.0
+2019-07-08,27.399999618530273,27.399999618530273,27.0,27.049999237060547,155362.0
+2019-07-09,27.149999618530273,27.200000762939453,27.0,27.200000762939453,118642.0
+2019-07-10,27.100000381469727,27.399999618530273,27.100000381469727,27.299999237060547,122392.0
+2019-07-11,27.299999237060547,27.450000762939453,27.299999237060547,27.299999237060547,191580.0
+2019-07-14,27.299999237060547,27.600000381469727,27.299999237060547,27.5,267731.0
+2019-07-15,27.5,27.950000762939453,27.450000762939453,27.950000762939453,276438.0
+2019-07-16,28.0,28.549999237060547,27.950000762939453,28.450000762939453,652618.0
+2019-07-17,28.399999618530273,28.450000762939453,28.100000381469727,28.149999618530273,209017.0
+2019-07-18,28.100000381469727,28.149999618530273,27.799999237060547,27.850000381469727,209336.0
+2019-07-21,27.850000381469727,27.850000381469727,27.25,27.5,299174.0
+2019-07-22,27.450000762939453,27.799999237060547,27.450000762939453,27.5,210765.0
+2019-07-23,27.450000762939453,27.450000762939453,27.25,27.25,124456.0
+2019-07-24,27.25,27.299999237060547,27.049999237060547,27.100000381469727,88509.0
+2019-07-25,27.200000762939453,27.399999618530273,27.100000381469727,27.350000381469727,81145.0
+2019-07-28,27.200000762939453,27.700000762939453,27.200000762939453,27.649999618530273,171615.0
+2019-07-29,27.600000381469727,28.149999618530273,27.5,27.850000381469727,247745.0
+2019-07-30,27.799999237060547,27.850000381469727,27.5,27.600000381469727,174696.0
+2019-07-31,27.5,27.700000762939453,27.299999237060547,27.5,82347.0
+2019-08-01,27.5,27.600000381469727,27.200000762939453,27.399999618530273,100365.0
+2019-08-04,27.399999618530273,27.450000762939453,27.200000762939453,27.25,126030.0
+2019-08-05,27.350000381469727,27.399999618530273,26.899999618530273,26.950000762939453,155949.0
+2019-08-06,26.649999618530273,26.75,26.049999237060547,26.049999237060547,326549.0
+2019-08-07,26.299999237060547,26.600000381469727,26.200000762939453,26.5,153252.0
+2019-08-08,26.149999618530273,26.5,25.75,26.399999618530273,198612.0
+2019-08-11,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2019-08-12,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2019-08-13,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2019-08-14,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2019-08-15,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2019-08-18,26.5,26.899999618530273,26.450000762939453,26.549999237060547,110879.0
+2019-08-19,26.850000381469727,26.899999618530273,26.350000381469727,26.399999618530273,246708.0
+2019-08-20,26.450000762939453,26.5,26.299999237060547,26.299999237060547,149072.0
+2019-08-21,26.299999237060547,26.299999237060547,26.100000381469727,26.100000381469727,105488.0
+2019-08-22,26.25,26.299999237060547,25.899999618530273,26.149999618530273,131123.0
+2019-08-25,26.049999237060547,26.100000381469727,25.75,25.850000381469727,186767.0
+2019-08-26,25.950000762939453,25.950000762939453,25.600000381469727,25.700000762939453,117323.0
+2019-08-27,25.950000762939453,25.950000762939453,25.5,25.5,363415.0
+2019-08-28,25.600000381469727,25.799999237060547,25.5,25.5,88964.0
+2019-08-29,25.700000762939453,26.049999237060547,25.600000381469727,25.649999618530273,172293.0
+2019-09-01,25.850000381469727,25.850000381469727,25.200000762939453,25.350000381469727,114821.0
+2019-09-02,25.350000381469727,25.950000762939453,25.350000381469727,25.700000762939453,88971.0
+2019-09-03,25.649999618530273,26.100000381469727,25.549999237060547,25.850000381469727,169181.0
+2019-09-04,25.899999618530273,25.950000762939453,25.700000762939453,25.950000762939453,106500.0
+2019-09-05,25.950000762939453,26.549999237060547,25.899999618530273,26.299999237060547,276016.0
+2019-09-08,26.200000762939453,26.600000381469727,26.200000762939453,26.350000381469727,163891.0
+2019-09-09,26.350000381469727,26.549999237060547,26.149999618530273,26.200000762939453,153209.0
+2019-09-10,26.149999618530273,26.149999618530273,25.700000762939453,25.75,211872.0
+2019-09-11,25.799999237060547,25.899999618530273,25.450000762939453,25.649999618530273,183325.0
+2019-09-12,25.649999618530273,25.799999237060547,25.600000381469727,25.600000381469727,96810.0
+2019-09-15,25.700000762939453,25.850000381469727,25.399999618530273,25.649999618530273,190124.0
+2019-09-16,25.700000762939453,25.75,25.399999618530273,25.649999618530273,99733.0
+2019-09-17,25.450000762939453,25.649999618530273,25.450000762939453,25.450000762939453,176679.0
+2019-09-18,25.649999618530273,25.700000762939453,25.450000762939453,25.5,120678.0
+2019-09-19,25.399999618530273,25.549999237060547,24.700000762939453,24.700000762939453,547567.0
+2019-09-22,25.0,25.299999237060547,24.940000534057617,25.200000762939453,196194.0
+2019-09-24,25.299999237060547,25.600000381469727,25.299999237060547,25.5,127118.0
+2019-09-25,25.600000381469727,25.75,25.399999618530273,25.5,243109.0
+2019-09-26,25.450000762939453,25.700000762939453,25.350000381469727,25.5,180984.0
+2019-09-29,25.600000381469727,25.600000381469727,25.450000762939453,25.5,210419.0
+2019-09-30,25.549999237060547,26.200000762939453,25.5,26.0,736477.0
+2019-10-01,26.299999237060547,26.450000762939453,25.850000381469727,25.850000381469727,527637.0
+2019-10-02,25.850000381469727,26.049999237060547,25.700000762939453,25.899999618530273,218800.0
+2019-10-03,25.799999237060547,26.200000762939453,25.75,26.200000762939453,154730.0
+2019-10-06,26.200000762939453,27.850000381469727,26.200000762939453,27.299999237060547,1208432.0
+2019-10-07,27.399999618530273,27.700000762939453,27.100000381469727,27.399999618530273,583344.0
+2019-10-08,27.149999618530273,27.149999618530273,26.75,27.0,212290.0
+2019-10-09,26.950000762939453,27.0,26.600000381469727,26.600000381469727,183859.0
+2019-10-10,26.600000381469727,26.700000762939453,26.25,26.450000762939453,145286.0
+2019-10-13,26.299999237060547,26.549999237060547,25.75,25.75,182400.0
+2019-10-14,25.75,26.0,25.600000381469727,25.600000381469727,113121.0
+2019-10-15,25.600000381469727,25.799999237060547,25.299999237060547,25.299999237060547,111028.0
+2019-10-16,25.299999237060547,25.399999618530273,24.959999084472656,25.149999618530273,207928.0
+2019-10-17,25.299999237060547,25.450000762939453,25.049999237060547,25.25,109229.0
+2019-10-20,25.700000762939453,25.850000381469727,25.399999618530273,25.649999618530273,214402.0
+2019-10-21,25.600000381469727,25.850000381469727,25.450000762939453,25.850000381469727,117066.0
+2019-10-22,25.899999618530273,26.0,25.700000762939453,25.850000381469727,110816.0
+2019-10-23,25.75,25.75,25.549999237060547,25.549999237060547,173990.0
+2019-10-24,25.5,25.75,25.5,25.649999618530273,84802.0
+2019-10-27,25.75,26.100000381469727,25.600000381469727,25.700000762939453,294420.0
+2019-10-28,25.75,25.75,25.299999237060547,25.299999237060547,161315.0
+2019-10-29,25.299999237060547,25.299999237060547,24.799999237060547,24.84000015258789,396081.0
+2019-10-30,24.899999618530273,25.0,24.8799991607666,24.979999542236328,185184.0
+2019-10-31,24.920000076293945,24.920000076293945,24.760000228881836,24.799999237060547,116527.0
+2019-11-03,24.739999771118164,24.739999771118164,24.18000030517578,24.239999771118164,191696.0
+2019-11-04,24.200000762939453,24.219999313354492,23.899999618530273,23.899999618530273,432649.0
+2019-11-05,23.899999618530273,24.459999084472656,23.8799991607666,24.239999771118164,301028.0
+2019-11-06,24.239999771118164,24.260000228881836,24.040000915527344,24.040000915527344,95965.0
+2019-11-07,26.100000381469727,26.100000381469727,25.100000381469727,25.5,1091059.0
+2019-11-10,25.950000762939453,25.950000762939453,25.350000381469727,25.450000762939453,264982.0
+2019-11-11,25.399999618530273,25.450000762939453,25.200000762939453,25.299999237060547,151092.0
+2019-11-12,25.299999237060547,25.5,25.149999618530273,25.5,216468.0
+2019-11-13,25.5,25.799999237060547,25.399999618530273,25.399999618530273,361971.0
+2019-11-14,25.299999237060547,25.450000762939453,25.200000762939453,25.299999237060547,125613.0
+2019-11-17,25.25,25.350000381469727,24.84000015258789,24.899999618530273,154822.0
+2019-11-18,24.979999542236328,25.5,24.979999542236328,25.5,307536.0
+2019-11-19,25.600000381469727,25.75,25.350000381469727,25.75,289649.0
+2019-11-20,25.75,26.25,25.649999618530273,26.200000762939453,325513.0
+2019-11-21,26.299999237060547,27.600000381469727,26.299999237060547,27.0,1052198.0
+2019-11-24,27.0,27.799999237060547,26.5,27.600000381469727,951025.0
+2019-11-25,27.700000762939453,27.899999618530273,27.25,27.899999618530273,321485.0
+2019-11-26,27.799999237060547,28.049999237060547,27.399999618530273,27.399999618530273,219623.0
+2019-11-27,27.450000762939453,28.0,27.450000762939453,27.950000762939453,229449.0
+2019-11-28,27.950000762939453,28.049999237060547,27.399999618530273,27.450000762939453,143505.0
+2019-12-01,27.399999618530273,28.5,27.200000762939453,28.450000762939453,530317.0
+2019-12-02,28.450000762939453,28.899999618530273,28.149999618530273,28.899999618530273,327898.0
+2019-12-03,28.75,29.549999237060547,28.700000762939453,28.75,432817.0
+2019-12-04,28.700000762939453,28.700000762939453,27.799999237060547,28.0,215895.0
+2019-12-05,28.0,28.299999237060547,27.649999618530273,28.049999237060547,77371.0
+2019-12-08,28.100000381469727,28.549999237060547,28.100000381469727,28.549999237060547,86997.0
+2019-12-09,28.600000381469727,28.799999237060547,27.799999237060547,27.799999237060547,194228.0
+2019-12-10,27.700000762939453,28.049999237060547,27.5,27.5,112206.0
+2019-12-11,27.799999237060547,28.549999237060547,27.5,28.299999237060547,360848.0
+2019-12-12,28.25,28.25,27.700000762939453,27.850000381469727,148237.0
+2019-12-15,28.0,28.100000381469727,27.700000762939453,27.799999237060547,85172.0
+2019-12-16,27.899999618530273,28.149999618530273,27.850000381469727,28.149999618530273,100300.0
+2019-12-17,28.100000381469727,28.100000381469727,27.75,27.75,147948.0
+2019-12-18,27.899999618530273,28.399999618530273,27.899999618530273,28.200000762939453,275415.0
+2019-12-19,28.350000381469727,28.799999237060547,28.0,28.600000381469727,240254.0
+2019-12-22,28.75,28.899999618530273,28.5,28.75,264976.0
+2019-12-23,28.899999618530273,28.950000762939453,28.600000381469727,28.850000381469727,184002.0
+2019-12-24,28.850000381469727,29.100000381469727,28.649999618530273,28.799999237060547,363605.0
+2019-12-25,28.799999237060547,29.200000762939453,28.600000381469727,28.850000381469727,350648.0
+2019-12-26,28.649999618530273,29.350000381469727,28.649999618530273,29.200000762939453,451601.0
+2019-12-29,29.350000381469727,29.350000381469727,29.049999237060547,29.149999618530273,216570.0
+2019-12-30,29.149999618530273,29.350000381469727,29.0,29.200000762939453,256601.0
+2019-12-31,29.25,29.850000381469727,29.149999618530273,29.700000762939453,520257.0
+2020-01-01,29.899999618530273,30.049999237060547,29.649999618530273,29.700000762939453,300112.0
+2020-01-02,29.600000381469727,29.75,29.299999237060547,29.350000381469727,168794.0
+2020-01-05,28.899999618530273,29.100000381469727,28.0,28.649999618530273,433771.0
+2020-01-06,28.850000381469727,28.850000381469727,28.049999237060547,28.600000381469727,202344.0
+2020-01-07,28.899999618530273,29.049999237060547,28.549999237060547,28.600000381469727,213849.0
+2020-01-08,28.399999618530273,28.600000381469727,28.049999237060547,28.5,227748.0
+2020-01-09,28.75,29.350000381469727,28.75,29.049999237060547,252717.0
+2020-01-12,29.200000762939453,29.700000762939453,29.100000381469727,29.700000762939453,255969.0
+2020-01-13,29.700000762939453,30.200000762939453,29.649999618530273,29.899999618530273,365912.0
+2020-01-14,29.899999618530273,30.200000762939453,29.600000381469727,29.700000762939453,240717.0
+2020-01-15,29.649999618530273,30.049999237060547,29.600000381469727,29.75,238722.0
+2020-01-16,29.799999237060547,30.200000762939453,29.799999237060547,30.0,193713.0
+2020-01-19,30.299999237060547,31.100000381469727,30.299999237060547,30.75,600761.0
+2020-01-20,30.799999237060547,31.200000762939453,30.450000762939453,30.600000381469727,353802.0
+2020-01-21,30.799999237060547,32.599998474121094,30.799999237060547,32.45000076293945,1383633.0
+2020-01-22,32.45000076293945,33.150001525878906,32.29999923706055,32.5,839365.0
+2020-01-23,32.45000076293945,32.54999923706055,31.899999618530273,32.25,319777.0
+2020-01-26,32.25,32.54999923706055,31.950000762939453,32.45000076293945,174122.0
+2020-01-27,32.45000076293945,32.5,31.600000381469727,31.700000762939453,253646.0
+2020-01-28,31.549999237060547,32.79999923706055,31.549999237060547,32.79999923706055,280782.0
+2020-01-29,32.79999923706055,33.599998474121094,32.5,32.5,517029.0
+2020-01-30,32.5,33.5,32.5,33.5,528320.0
+2020-02-02,32.849998474121094,33.45000076293945,32.849998474121094,33.29999923706055,273379.0
+2020-02-03,33.20000076293945,33.54999923706055,33.0,33.29999923706055,269465.0
+2020-02-04,33.29999923706055,33.599998474121094,33.150001525878906,33.400001525878906,232633.0
+2020-02-05,33.650001525878906,33.75,33.349998474121094,33.45000076293945,161362.0
+2020-02-06,33.79999923706055,33.900001525878906,32.75,32.95000076293945,376207.0
+2020-02-09,32.95000076293945,32.95000076293945,31.5,32.0,363345.0
+2020-02-10,32.04999923706055,32.400001525878906,31.75,32.04999923706055,146019.0
+2020-02-11,32.04999923706055,33.29999923706055,31.899999618530273,31.899999618530273,722383.0
+2020-02-12,32.0,32.150001525878906,30.75,31.0,390765.0
+2020-02-13,31.100000381469727,31.149999618530273,30.75,30.799999237060547,205877.0
+2020-02-16,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
+2020-02-17,30.649999618530273,30.649999618530273,30.0,30.0,357441.0
+2020-02-18,30.100000381469727,30.149999618530273,29.799999237060547,30.049999237060547,158124.0
+2020-02-19,30.149999618530273,30.850000381469727,30.049999237060547,30.850000381469727,277674.0
+2020-02-20,31.5,32.79999923706055,31.100000381469727,32.20000076293945,843752.0
+2020-02-23,32.5,32.75,32.29999923706055,32.5,196441.0
+2020-02-24,32.25,32.29999923706055,30.950000762939453,31.399999618530273,520558.0
+2020-02-25,31.100000381469727,32.0,30.649999618530273,31.350000381469727,252426.0
+2020-02-26,31.049999237060547,31.149999618530273,30.75,30.899999618530273,231444.0
+2020-02-27,30.899999618530273,30.899999618530273,30.899999618530273,30.899999618530273,0.0
+2020-03-01,30.799999237060547,30.799999237060547,30.0,30.149999618530273,371688.0
+2020-03-02,30.299999237060547,30.950000762939453,29.350000381469727,29.600000381469727,351296.0
+2020-03-03,30.200000762939453,30.299999237060547,29.899999618530273,30.100000381469727,427336.0
+2020-03-04,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2020-03-05,30.149999618530273,30.5,30.0,30.149999618530273,672747.0
+2020-03-08,28.149999618530273,28.600000381469727,27.149999618530273,27.5,471056.0
+2020-03-09,24.760000228881836,26.700000762939453,24.760000228881836,25.75,374866.0
+2020-03-10,27.100000381469727,28.100000381469727,26.600000381469727,27.950000762939453,342439.0
+2020-03-11,28.0,28.200000762939453,26.299999237060547,26.5,362750.0
+2020-03-12,24.700000762939453,25.600000381469727,24.700000762939453,25.100000381469727,569275.0
+2020-03-15,26.0,26.5,25.399999618530273,25.799999237060547,356390.0
+2020-03-16,24.059999465942383,25.600000381469727,24.059999465942383,25.100000381469727,341247.0
+2020-03-17,25.0,25.799999237060547,24.5,25.049999237060547,586548.0
+2020-03-18,25.0,26.0,25.0,25.75,551047.0
+2020-03-19,25.700000762939453,27.149999618530273,25.450000762939453,27.0,407538.0
+2020-03-22,26.149999618530273,26.799999237060547,25.350000381469727,26.0,525514.0
+2020-03-23,25.450000762939453,25.450000762939453,23.899999618530273,23.979999542236328,520493.0
+2020-03-24,24.200000762939453,24.700000762939453,24.200000762939453,24.5,549080.0
+2020-03-25,24.780000686645508,25.049999237060547,23.920000076293945,23.940000534057617,1035479.0
+2020-03-26,24.139999389648438,24.299999237060547,24.040000915527344,24.299999237060547,348916.0
+2020-03-29,24.0,24.299999237060547,23.899999618530273,24.15999984741211,322826.0
+2020-03-30,24.200000762939453,24.65999984741211,24.200000762939453,24.5,499541.0
+2020-03-31,24.719999313354492,25.549999237060547,24.719999313354492,25.450000762939453,581220.0
+2020-04-01,25.600000381469727,25.850000381469727,25.399999618530273,25.450000762939453,271675.0
+2020-04-02,25.549999237060547,25.799999237060547,25.149999618530273,25.299999237060547,390951.0
+2020-04-05,25.799999237060547,25.799999237060547,25.0,25.0,259857.0
+2020-04-06,25.149999618530273,25.549999237060547,25.0,25.5,335926.0
+2020-04-07,25.799999237060547,26.549999237060547,25.5,26.549999237060547,629440.0
+2020-04-08,26.700000762939453,26.899999618530273,25.799999237060547,25.850000381469727,552170.0
+2020-04-09,26.049999237060547,26.200000762939453,25.350000381469727,25.450000762939453,601862.0
+2020-04-12,25.600000381469727,25.700000762939453,24.979999542236328,24.979999542236328,561114.0
+2020-04-13,25.0,25.5,24.899999618530273,25.200000762939453,817803.0
+2020-04-14,25.399999618530273,25.5,25.100000381469727,25.350000381469727,447106.0
+2020-04-15,25.350000381469727,25.350000381469727,24.799999237060547,24.899999618530273,375221.0
+2020-04-16,24.81999969482422,24.81999969482422,24.3799991607666,24.3799991607666,286668.0
+2020-04-19,24.3799991607666,24.600000381469727,24.3799991607666,24.5,220598.0
+2020-04-20,24.399999618530273,24.440000534057617,24.219999313354492,24.440000534057617,125853.0
+2020-04-21,24.18000030517578,24.3799991607666,23.899999618530273,24.0,185663.0
+2020-04-22,23.899999618530273,24.200000762939453,23.899999618530273,24.200000762939453,187072.0
+2020-04-23,24.5,24.780000686645508,24.399999618530273,24.579999923706055,298397.0
+2020-04-26,25.049999237060547,25.5,24.799999237060547,25.5,706004.0
+2020-04-27,25.5,26.100000381469727,25.200000762939453,25.899999618530273,801816.0
+2020-04-28,25.799999237060547,26.200000762939453,25.549999237060547,25.700000762939453,292747.0
+2020-04-29,25.899999618530273,26.100000381469727,25.75,25.850000381469727,308138.0
+2020-04-30,26.049999237060547,26.450000762939453,26.049999237060547,26.350000381469727,466831.0
+2020-05-03,25.0,25.049999237060547,23.899999618530273,24.0,454571.0
+2020-05-04,23.899999618530273,24.6200008392334,23.899999618530273,24.459999084472656,229039.0
+2020-05-05,24.899999618530273,25.700000762939453,24.700000762939453,25.399999618530273,806863.0
+2020-05-06,25.950000762939453,25.950000762939453,24.940000534057617,24.979999542236328,991103.0
+2020-05-07,24.799999237060547,25.25,24.739999771118164,25.100000381469727,361039.0
+2020-05-10,25.350000381469727,26.100000381469727,25.0,25.75,669465.0
+2020-05-11,24.700000762939453,26.100000381469727,24.5,25.799999237060547,662057.0
+2020-05-12,25.950000762939453,26.75,25.950000762939453,26.100000381469727,956968.0
+2020-05-13,26.149999618530273,26.299999237060547,25.700000762939453,25.75,236079.0
+2020-05-14,25.649999618530273,25.700000762939453,25.200000762939453,25.399999618530273,221188.0
+2020-05-17,25.600000381469727,25.75,25.399999618530273,25.5,257432.0
+2020-05-18,25.5,26.049999237060547,25.5,25.799999237060547,316842.0
+2020-05-19,25.899999618530273,26.399999618530273,25.75,26.0,426630.0
+2020-05-20,26.049999237060547,26.049999237060547,25.649999618530273,25.649999618530273,167746.0
+2020-05-21,25.649999618530273,25.75,25.350000381469727,25.5,295603.0
+2020-05-31,26.0,26.549999237060547,25.75,26.549999237060547,510972.0
+2020-06-01,26.700000762939453,27.600000381469727,26.649999618530273,27.200000762939453,1531564.0
+2020-06-02,27.350000381469727,28.200000762939453,27.350000381469727,28.200000762939453,1233584.0
+2020-06-03,28.700000762939453,29.049999237060547,27.700000762939453,28.0,1895614.0
+2020-06-04,28.0,29.100000381469727,27.75,28.75,1047741.0
+2020-06-07,29.0,29.850000381469727,28.649999618530273,29.5,880046.0
+2020-06-08,29.5,29.549999237060547,28.899999618530273,29.0,341290.0
+2020-06-09,29.0,29.0,28.5,28.75,337412.0
+2020-06-10,28.850000381469727,28.850000381469727,28.350000381469727,28.5,197983.0
+2020-06-11,28.450000762939453,29.75,28.350000381469727,29.649999618530273,1027213.0
+2020-06-14,29.549999237060547,30.299999237060547,29.5,30.0,895571.0
+2020-06-15,29.899999618530273,30.5,29.600000381469727,29.850000381469727,647023.0
+2020-06-16,30.200000762939453,30.299999237060547,29.850000381469727,30.100000381469727,464837.0
+2020-06-17,30.200000762939453,30.350000381469727,29.899999618530273,30.200000762939453,286773.0
+2020-06-18,30.149999618530273,30.200000762939453,29.899999618530273,30.0,389778.0
+2020-06-21,30.100000381469727,30.149999618530273,29.75,29.799999237060547,120644.0
+2020-06-22,29.75,29.75,28.850000381469727,28.899999618530273,222628.0
+2020-06-23,28.850000381469727,29.700000762939453,28.5,29.700000762939453,319850.0
+2020-06-24,29.799999237060547,30.200000762939453,29.299999237060547,29.5,322556.0
+2020-06-25,29.5,29.5,29.149999618530273,29.450000762939453,85533.0
+2020-06-28,29.399999618530273,30.049999237060547,29.399999618530273,30.0,134088.0
+2020-06-29,30.049999237060547,30.799999237060547,30.049999237060547,30.799999237060547,470261.0
+2020-06-30,31.049999237060547,31.600000381469727,30.299999237060547,30.299999237060547,514618.0
+2020-07-01,30.299999237060547,31.600000381469727,30.0,31.399999618530273,1210795.0
+2020-07-02,31.649999618530273,31.649999618530273,31.049999237060547,31.049999237060547,309315.0
+2020-07-05,31.100000381469727,32.95000076293945,31.049999237060547,32.54999923706055,1357569.0
+2020-07-06,32.54999923706055,33.29999923706055,31.700000762939453,31.799999237060547,959201.0
+2020-07-07,31.799999237060547,32.20000076293945,31.549999237060547,31.899999618530273,359232.0
+2020-07-08,31.850000381469727,33.04999923706055,31.799999237060547,32.70000076293945,581092.0
+2020-07-09,33.0,33.0,32.349998474121094,32.5,287364.0
+2020-07-12,32.400001525878906,32.79999923706055,32.25,32.75,362249.0
+2020-07-13,32.75,33.0,32.45000076293945,32.54999923706055,198619.0
+2020-07-14,32.54999923706055,32.599998474121094,32.099998474121094,32.20000076293945,397371.0
+2020-07-15,32.20000076293945,32.54999923706055,32.20000076293945,32.5,148771.0
+2020-07-16,32.599998474121094,32.79999923706055,32.54999923706055,32.75,219094.0
+2020-07-19,32.900001525878906,33.20000076293945,32.849998474121094,32.900001525878906,229410.0
+2020-07-20,32.54999923706055,32.599998474121094,31.75,32.0,443929.0
+2020-07-21,32.0,32.45000076293945,31.899999618530273,32.29999923706055,178633.0
+2020-07-22,32.29999923706055,32.5,32.20000076293945,32.20000076293945,272465.0
+2020-07-23,32.20000076293945,32.29999923706055,31.899999618530273,32.20000076293945,119160.0
+2020-07-26,32.099998474121094,32.599998474121094,32.0,32.54999923706055,231766.0
+2020-07-27,32.599998474121094,32.599998474121094,32.25,32.54999923706055,185529.0
+2020-07-28,32.849998474121094,33.79999923706055,32.79999923706055,33.0,1107380.0
+2020-08-05,33.150001525878906,34.900001525878906,33.04999923706055,34.849998474121094,855571.0
+2020-08-06,34.900001525878906,36.45000076293945,34.849998474121094,35.5,874883.0
+2020-08-09,35.599998474121094,36.45000076293945,35.400001525878906,36.0,387054.0
+2020-08-10,36.0,37.29999923706055,35.79999923706055,37.04999923706055,830363.0
+2020-08-11,37.150001525878906,38.0,36.400001525878906,36.400001525878906,576337.0
+2020-08-12,36.599998474121094,37.29999923706055,35.5,35.849998474121094,584990.0
+2020-08-13,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0.0
+2020-08-16,36.25,36.849998474121094,36.25,36.650001525878906,243446.0
+2020-08-17,36.25,36.45000076293945,35.25,35.900001525878906,362282.0
+2020-08-18,35.650001525878906,36.5,35.29999923706055,36.150001525878906,308992.0
+2020-08-19,36.0,36.099998474121094,35.599998474121094,35.70000076293945,224234.0
+2020-08-20,35.349998474121094,35.900001525878906,35.20000076293945,35.79999923706055,187777.0
+2020-08-23,35.849998474121094,36.70000076293945,35.79999923706055,36.70000076293945,388188.0
+2020-08-24,36.95000076293945,37.70000076293945,36.79999923706055,37.45000076293945,503905.0
+2020-08-25,37.45000076293945,37.5,36.599998474121094,36.599998474121094,242959.0
+2020-08-26,36.599998474121094,37.0,36.150001525878906,36.20000076293945,521968.0
+2020-08-27,36.20000076293945,36.900001525878906,36.0,36.70000076293945,322278.0
+2020-08-30,36.29999923706055,36.900001525878906,36.20000076293945,36.400001525878906,224367.0
+2020-08-31,36.79999923706055,36.95000076293945,36.400001525878906,36.79999923706055,358983.0
+2020-09-01,36.79999923706055,36.79999923706055,36.29999923706055,36.29999923706055,315153.0
+2020-09-02,36.25,36.54999923706055,36.099998474121094,36.54999923706055,177111.0
+2020-09-03,36.54999923706055,37.150001525878906,36.400001525878906,36.70000076293945,441353.0
+2020-09-06,36.70000076293945,36.75,36.29999923706055,36.349998474121094,181388.0
+2020-09-07,36.5,36.599998474121094,36.349998474121094,36.5,160754.0
+2020-09-08,36.599998474121094,37.95000076293945,36.5,36.599998474121094,887921.0
+2020-09-09,36.54999923706055,36.599998474121094,36.0,36.5,210388.0
+2020-09-10,36.599998474121094,37.04999923706055,36.5,36.75,247606.0
+2020-09-13,37.25,37.349998474121094,36.849998474121094,36.900001525878906,533254.0
+2020-09-14,37.0,37.5,36.25,37.099998474121094,838179.0
+2020-09-15,37.5,38.79999923706055,37.099998474121094,38.70000076293945,2515263.0
+2020-09-16,39.0,39.20000076293945,37.75,37.900001525878906,1415416.0
+2020-09-17,37.900001525878906,38.349998474121094,37.0,37.0,803243.0
+2020-09-20,37.20000076293945,37.79999923706055,37.04999923706055,37.349998474121094,509473.0
+2020-09-21,37.650001525878906,37.650001525878906,36.70000076293945,37.0,676006.0
+2020-09-22,36.400001525878906,36.75,36.29999923706055,36.599998474121094,386285.0
+2020-09-24,36.400001525878906,36.400001525878906,35.849998474121094,36.0,854982.0
+2020-09-27,36.0,36.25,35.900001525878906,36.04999923706055,507765.0
+2020-09-28,36.150001525878906,36.849998474121094,36.150001525878906,36.79999923706055,912992.0
+2020-09-29,37.0,37.29999923706055,36.54999923706055,37.0,984041.0
+2020-09-30,36.849998474121094,36.95000076293945,36.54999923706055,36.650001525878906,228372.0
+2020-10-01,37.0,37.0,36.5,36.75,246271.0
+2020-10-04,36.29999923706055,36.599998474121094,35.70000076293945,35.70000076293945,445107.0
+2020-10-05,35.5,35.900001525878906,35.099998474121094,35.5,575799.0
+2020-10-06,35.599998474121094,36.599998474121094,35.5,36.400001525878906,690011.0
+2020-10-07,36.45000076293945,36.5,35.79999923706055,35.849998474121094,433886.0
+2020-10-08,35.95000076293945,37.150001525878906,35.75,37.04999923706055,1628867.0
+2020-10-11,37.349998474121094,38.0,37.349998474121094,37.599998474121094,1497610.0
+2020-10-12,37.650001525878906,37.70000076293945,37.0,37.45000076293945,542698.0
+2020-10-13,37.5,38.20000076293945,37.29999923706055,37.900001525878906,1059108.0
+2020-10-14,37.900001525878906,38.0,37.099998474121094,37.099998474121094,651616.0
+2020-10-15,37.099998474121094,37.599998474121094,36.900001525878906,37.20000076293945,459992.0
+2020-10-18,37.400001525878906,37.599998474121094,37.099998474121094,37.349998474121094,499003.0
+2020-10-19,37.29999923706055,37.349998474121094,36.900001525878906,36.95000076293945,301818.0
+2020-10-20,36.79999923706055,36.849998474121094,36.349998474121094,36.849998474121094,319256.0
+2020-10-21,36.849998474121094,37.04999923706055,36.70000076293945,36.79999923706055,471767.0
+2020-10-22,36.79999923706055,36.79999923706055,36.400001525878906,36.650001525878906,139760.0
+2020-10-25,36.79999923706055,36.849998474121094,33.400001525878906,34.349998474121094,433064.0
+2020-10-26,34.349998474121094,35.400001525878906,33.79999923706055,34.900001525878906,731070.0
+2020-10-27,34.95000076293945,35.0,34.25,34.45000076293945,271039.0
+2020-10-28,34.70000076293945,34.75,34.099998474121094,34.400001525878906,213099.0
+2020-10-29,33.900001525878906,34.0,33.20000076293945,33.599998474121094,210121.0
+2020-11-01,33.349998474121094,33.75,33.0,33.54999923706055,254081.0
+2020-11-02,33.54999923706055,33.95000076293945,33.099998474121094,33.900001525878906,273338.0
+2020-11-03,33.95000076293945,34.349998474121094,33.400001525878906,33.5,180667.0
+2020-11-04,33.900001525878906,34.25,33.75,33.849998474121094,353436.0
+2020-11-05,33.849998474121094,34.04999923706055,33.54999923706055,33.95000076293945,186067.0
+2020-11-08,34.45000076293945,34.75,33.900001525878906,34.70000076293945,849648.0
+2020-11-09,34.70000076293945,35.400001525878906,34.54999923706055,35.0,809396.0
+2020-11-10,35.45000076293945,35.70000076293945,34.349998474121094,34.900001525878906,892464.0
+2020-11-11,35.0,35.0,34.599998474121094,34.95000076293945,256603.0
+2020-11-12,35.150001525878906,35.5,34.900001525878906,35.29999923706055,416456.0
+2020-11-15,35.5,35.54999923706055,34.900001525878906,35.04999923706055,718348.0
+2020-11-16,35.150001525878906,35.5,35.0,35.349998474121094,406170.0
+2020-11-17,35.5,36.20000076293945,35.20000076293945,35.900001525878906,1414520.0
+2020-11-18,36.0,36.150001525878906,35.599998474121094,35.70000076293945,567856.0
+2020-11-19,35.70000076293945,35.79999923706055,35.099998474121094,35.25,440823.0
+2020-11-22,35.29999923706055,35.5,34.900001525878906,34.95000076293945,560947.0
+2020-11-23,35.04999923706055,35.20000076293945,34.79999923706055,34.95000076293945,726935.0
+2020-11-24,35.04999923706055,35.75,35.0,35.599998474121094,799674.0
+2020-11-25,35.70000076293945,35.75,35.20000076293945,35.25,674743.0
+2020-11-26,34.900001525878906,35.849998474121094,34.79999923706055,35.75,700892.0
+2020-11-29,36.0,36.95000076293945,35.849998474121094,36.349998474121094,1748207.0
+2020-11-30,36.5,36.70000076293945,36.0,36.0,656403.0
+2020-12-01,36.0,36.400001525878906,36.0,36.20000076293945,459214.0
+2020-12-02,36.20000076293945,36.20000076293945,35.79999923706055,35.95000076293945,582547.0
+2020-12-03,35.900001525878906,36.099998474121094,35.70000076293945,35.900001525878906,308748.0
+2020-12-06,35.79999923706055,36.0,33.0,35.0,459158.0
+2020-12-07,35.0,35.29999923706055,34.5,35.29999923706055,478397.0
+2020-12-08,35.099998474121094,35.5,35.0,35.150001525878906,339988.0
+2020-12-09,35.150001525878906,35.45000076293945,35.099998474121094,35.400001525878906,229074.0
+2020-12-10,35.29999923706055,35.45000076293945,35.150001525878906,35.20000076293945,146802.0
+2020-12-13,35.25,35.29999923706055,34.900001525878906,35.099998474121094,285373.0
+2020-12-14,35.0,35.0,34.599998474121094,34.70000076293945,365093.0
+2020-12-15,34.70000076293945,35.25,34.650001525878906,35.150001525878906,441624.0
+2020-12-16,35.20000076293945,35.20000076293945,34.900001525878906,34.95000076293945,314303.0
+2020-12-17,34.900001525878906,35.099998474121094,34.75,34.900001525878906,452352.0
+2020-12-20,34.900001525878906,35.099998474121094,34.599998474121094,34.599998474121094,375663.0
+2020-12-21,34.0,34.0,33.400001525878906,33.79999923706055,670755.0
+2020-12-22,33.95000076293945,34.349998474121094,33.79999923706055,34.29999923706055,501406.0
+2020-12-23,34.349998474121094,35.099998474121094,34.04999923706055,35.0,484444.0
+2020-12-24,34.95000076293945,34.95000076293945,34.54999923706055,34.849998474121094,311199.0
+2020-12-27,35.0,35.150001525878906,34.79999923706055,35.0,241970.0
+2020-12-28,34.95000076293945,35.29999923706055,34.900001525878906,35.25,349849.0
+2020-12-29,35.29999923706055,36.29999923706055,35.29999923706055,36.099998474121094,2032615.0
+2020-12-30,36.20000076293945,36.650001525878906,35.70000076293945,35.79999923706055,869001.0
+2020-12-31,35.79999923706055,35.79999923706055,35.04999923706055,35.04999923706055,355883.0
+2021-01-03,35.0,35.099998474121094,34.0,34.400001525878906,431890.0
+2021-01-04,34.29999923706055,34.54999923706055,34.04999923706055,34.5,474849.0
+2021-01-05,34.599998474121094,35.0,34.25,35.0,359954.0
+2021-01-06,35.04999923706055,35.150001525878906,34.5,34.54999923706055,283464.0
+2021-01-07,34.54999923706055,34.79999923706055,34.45000076293945,34.54999923706055,150405.0
+2021-01-10,34.79999923706055,35.400001525878906,34.70000076293945,35.29999923706055,418786.0
+2021-01-11,35.29999923706055,35.849998474121094,34.900001525878906,34.95000076293945,928443.0
+2021-01-12,34.900001525878906,35.04999923706055,34.5,34.650001525878906,493981.0
+2021-01-13,34.70000076293945,34.849998474121094,34.599998474121094,34.599998474121094,307170.0
+2021-01-14,34.70000076293945,34.70000076293945,34.45000076293945,34.599998474121094,303177.0
+2021-01-17,34.5,34.70000076293945,34.349998474121094,34.349998474121094,330521.0
+2021-01-18,34.5,34.75,34.20000076293945,34.45000076293945,434562.0
+2021-01-19,34.400001525878906,34.95000076293945,34.349998474121094,34.5,997534.0
+2021-01-20,34.599998474121094,34.70000076293945,34.349998474121094,34.5,384964.0
+2021-01-21,34.650001525878906,34.79999923706055,34.45000076293945,34.599998474121094,254207.0
+2021-01-24,34.650001525878906,34.75,34.20000076293945,34.75,236859.0
+2021-01-25,34.75,35.150001525878906,34.650001525878906,34.900001525878906,473808.0
+2021-01-26,34.900001525878906,35.0,34.650001525878906,35.0,303115.0
+2021-01-27,35.0,35.150001525878906,34.54999923706055,34.54999923706055,288923.0
+2021-01-28,34.45000076293945,34.79999923706055,34.45000076293945,34.75,279487.0
+2021-01-31,34.650001525878906,34.79999923706055,33.900001525878906,34.25,378124.0
+2021-02-01,34.29999923706055,34.400001525878906,34.0,34.04999923706055,237432.0
+2021-02-02,34.04999923706055,34.25,32.900001525878906,33.29999923706055,429787.0
+2021-02-03,33.29999923706055,33.29999923706055,32.400001525878906,32.650001525878906,562688.0
+2021-02-04,32.0,32.599998474121094,31.5,32.400001525878906,589071.0
+2021-02-07,32.650001525878906,32.95000076293945,32.5,32.75,238626.0
+2021-02-08,33.29999923706055,34.25,33.20000076293945,33.849998474121094,594141.0
+2021-02-09,34.0,34.29999923706055,33.849998474121094,34.0,432271.0
+2021-02-10,34.099998474121094,34.099998474121094,33.099998474121094,33.75,346655.0
+2021-02-11,33.54999923706055,33.599998474121094,33.349998474121094,33.54999923706055,109244.0
+2021-02-14,33.650001525878906,34.04999923706055,33.650001525878906,34.0,226994.0
+2021-02-15,34.04999923706055,34.20000076293945,33.849998474121094,34.0,199296.0
+2021-02-16,34.0,34.150001525878906,33.75,34.0,258721.0
+2021-02-17,33.900001525878906,34.099998474121094,33.70000076293945,33.849998474121094,281575.0
+2021-02-18,34.0,34.0,33.70000076293945,33.849998474121094,348635.0
+2021-02-21,33.900001525878906,33.900001525878906,33.599998474121094,33.70000076293945,300324.0
+2021-02-22,33.70000076293945,33.70000076293945,33.5,33.599998474121094,390078.0
+2021-02-23,33.599998474121094,34.099998474121094,33.5,34.0,825423.0
+2021-02-24,34.099998474121094,34.54999923706055,33.5,33.54999923706055,1154548.0
+2021-02-25,33.70000076293945,34.0,33.29999923706055,33.5,732487.0
+2021-02-28,33.20000076293945,33.650001525878906,33.20000076293945,33.400001525878906,398270.0
+2021-03-01,33.45000076293945,33.45000076293945,32.79999923706055,33.20000076293945,964402.0
+2021-03-02,33.5,33.5,33.0,33.04999923706055,1632939.0
+2021-03-03,33.25,33.400001525878906,33.04999923706055,33.04999923706055,785589.0
+2021-03-04,33.099998474121094,34.25,33.04999923706055,33.95000076293945,1787223.0
+2021-03-07,34.400001525878906,35.04999923706055,34.29999923706055,34.79999923706055,2270714.0
+2021-03-08,34.900001525878906,34.900001525878906,34.04999923706055,34.099998474121094,962134.0
+2021-03-09,34.099998474121094,34.95000076293945,33.900001525878906,34.54999923706055,1366919.0
+2021-03-10,34.650001525878906,36.0,34.650001525878906,35.099998474121094,2501860.0
+2021-03-11,35.150001525878906,35.150001525878906,34.349998474121094,34.650001525878906,575263.0
+2021-03-14,34.79999923706055,35.54999923706055,34.650001525878906,35.0,1144740.0
+2021-03-15,35.29999923706055,35.349998474121094,34.70000076293945,34.75,683579.0
+2021-03-16,34.79999923706055,35.04999923706055,33.400001525878906,34.54999923706055,1006185.0
+2021-03-17,34.599998474121094,35.099998474121094,34.349998474121094,35.0,1180982.0
+2021-03-18,35.099998474121094,37.849998474121094,35.099998474121094,36.20000076293945,9537347.0
+2021-03-21,36.29999923706055,36.849998474121094,36.099998474121094,36.20000076293945,1389386.0
+2021-03-22,36.20000076293945,36.29999923706055,35.29999923706055,35.349998474121094,1590247.0
+2021-03-23,35.400001525878906,35.400001525878906,34.75,34.75,1655506.0
+2021-03-24,34.75,35.099998474121094,34.54999923706055,34.79999923706055,736006.0
+2021-03-25,34.900001525878906,35.04999923706055,34.70000076293945,34.849998474121094,743463.0
+2021-03-28,34.95000076293945,35.099998474121094,34.54999923706055,35.0,436776.0
+2021-03-29,34.95000076293945,35.25,34.79999923706055,35.099998474121094,703409.0
+2021-03-30,35.099998474121094,35.75,34.900001525878906,35.150001525878906,1261164.0
+2021-03-31,35.349998474121094,35.599998474121094,35.099998474121094,35.20000076293945,958256.0
+2021-04-01,35.04999923706055,35.29999923706055,34.95000076293945,35.099998474121094,537833.0
+2021-04-04,35.099998474121094,35.099998474121094,34.650001525878906,34.849998474121094,951494.0
+2021-04-05,34.900001525878906,35.349998474121094,34.900001525878906,35.25,868040.0
+2021-04-06,35.25,35.25,34.75,35.04999923706055,962975.0
+2021-04-07,35.04999923706055,35.04999923706055,35.04999923706055,35.04999923706055,0.0
+2021-04-08,35.04999923706055,35.900001525878906,34.900001525878906,35.5,5694480.0
+2021-04-11,35.5,35.5,35.5,35.5,0.0
+2021-04-12,35.29999923706055,35.95000076293945,34.95000076293945,35.400001525878906,1692516.0
+2021-04-13,35.400001525878906,35.79999923706055,35.20000076293945,35.25,661547.0
+2021-04-14,35.25,35.599998474121094,34.95000076293945,35.29999923706055,751755.0
+2021-04-15,35.45000076293945,35.599998474121094,35.29999923706055,35.5,687220.0
+2021-04-18,35.599998474121094,36.349998474121094,35.599998474121094,36.29999923706055,2230284.0
+2021-04-19,36.45000076293945,36.5,35.849998474121094,35.849998474121094,1489600.0
+2021-04-20,35.900001525878906,36.150001525878906,35.75,36.150001525878906,1127582.0
+2021-04-21,36.150001525878906,36.75,36.0,36.349998474121094,1877574.0
+2021-04-22,36.5,37.04999923706055,36.349998474121094,36.900001525878906,2577961.0
+2021-04-25,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
+2021-04-26,38.25,39.099998474121094,37.95000076293945,38.04999923706055,2416308.0
+2021-04-27,38.150001525878906,38.20000076293945,37.400001525878906,37.54999923706055,2262538.0
+2021-04-28,37.70000076293945,37.75,37.0,37.20000076293945,1618099.0
+2021-04-29,37.29999923706055,38.099998474121094,37.150001525878906,37.5,1708875.0
+2021-05-02,38.0,39.20000076293945,37.849998474121094,39.20000076293945,2900191.0
+2021-05-03,39.599998474121094,39.70000076293945,38.75,38.900001525878906,2521213.0
+2021-05-04,38.900001525878906,39.0,38.349998474121094,38.5,796408.0
+2021-05-05,38.599998474121094,39.20000076293945,38.54999923706055,38.849998474121094,1345004.0
+2021-05-06,38.95000076293945,38.95000076293945,38.400001525878906,38.45000076293945,1132805.0
+2021-05-09,38.5,38.54999923706055,38.0,38.20000076293945,835207.0
+2021-05-10,38.29999923706055,38.75,38.150001525878906,38.75,442190.0
+2021-05-17,38.900001525878906,40.04999923706055,38.70000076293945,39.95000076293945,2434941.0
+2021-05-18,40.0,40.29999923706055,39.29999923706055,39.5,1473892.0
+2021-05-19,39.54999923706055,39.95000076293945,39.25,39.54999923706055,1471401.0
+2021-05-20,37.650001525878906,38.349998474121094,37.400001525878906,38.20000076293945,3998655.0
+2021-05-23,38.150001525878906,38.20000076293945,37.70000076293945,37.849998474121094,1069380.0
+2021-05-24,37.849998474121094,38.20000076293945,37.29999923706055,37.400001525878906,1343769.0
+2021-05-25,37.5,38.099998474121094,37.20000076293945,37.75,1433847.0
+2021-05-26,37.900001525878906,38.54999923706055,37.75,38.20000076293945,1491967.0
+2021-05-27,38.25,38.45000076293945,37.95000076293945,38.20000076293945,836188.0
+2021-05-30,38.20000076293945,38.20000076293945,37.849998474121094,37.900001525878906,852687.0
+2021-05-31,37.900001525878906,38.20000076293945,37.5,37.79999923706055,716127.0
+2021-06-01,37.70000076293945,38.099998474121094,37.70000076293945,37.79999923706055,631186.0
+2021-06-02,37.79999923706055,37.900001525878906,37.45000076293945,37.45000076293945,461114.0
+2021-06-03,37.5,37.75,37.45000076293945,37.5,708980.0
+2021-06-06,37.5,37.75,37.349998474121094,37.45000076293945,1081331.0
+2021-06-07,37.5,37.599998474121094,37.25,37.349998474121094,1324838.0
+2021-06-08,37.400001525878906,38.25,36.75,38.25,3162674.0
+2021-06-09,38.400001525878906,38.900001525878906,38.20000076293945,38.599998474121094,4334832.0
+2021-06-10,38.79999923706055,38.900001525878906,38.20000076293945,38.400001525878906,2422327.0
+2021-06-13,38.5,39.400001525878906,38.45000076293945,38.79999923706055,3290608.0
+2021-06-14,38.900001525878906,39.5,38.29999923706055,38.79999923706055,3409481.0
+2021-06-15,38.95000076293945,39.20000076293945,38.5,38.70000076293945,1656232.0
+2021-06-16,38.70000076293945,38.79999923706055,38.29999923706055,38.5,866665.0
+2021-06-17,38.54999923706055,38.79999923706055,38.349998474121094,38.5,1070582.0
+2021-06-20,38.400001525878906,38.400001525878906,37.79999923706055,38.04999923706055,1348203.0
+2021-06-21,38.0,38.0,37.599998474121094,37.79999923706055,1165616.0
+2021-06-22,37.900001525878906,38.04999923706055,37.79999923706055,37.900001525878906,742646.0
+2021-06-23,38.0,38.0,37.70000076293945,37.75,861154.0
+2021-06-24,37.849998474121094,38.599998474121094,37.70000076293945,38.150001525878906,1597431.0
+2021-06-27,38.150001525878906,38.150001525878906,38.150001525878906,38.150001525878906,0.0
+2021-06-28,38.349998474121094,38.349998474121094,37.95000076293945,38.099998474121094,1311105.0
+2021-06-29,38.150001525878906,38.650001525878906,37.95000076293945,38.650001525878906,1881618.0
+2021-06-30,38.75,39.29999923706055,38.5,39.150001525878906,3018660.0
+2021-07-01,39.400001525878906,39.70000076293945,39.0,39.0,2551759.0
+2021-07-04,39.099998474121094,39.599998474121094,38.75,39.599998474121094,2182822.0
+2021-07-05,39.75,40.75,39.599998474121094,40.099998474121094,6920413.0
+2021-07-06,40.099998474121094,40.20000076293945,39.599998474121094,39.650001525878906,1406458.0
+2021-07-07,39.650001525878906,39.650001525878906,38.650001525878906,38.650001525878906,2414319.0
+2021-07-08,38.650001525878906,38.95000076293945,38.45000076293945,38.45000076293945,1190496.0
+2021-07-11,38.54999923706055,38.650001525878906,37.900001525878906,37.95000076293945,1198581.0
+2021-07-12,37.900001525878906,38.29999923706055,37.599998474121094,38.20000076293945,1016474.0
+2021-07-13,38.349998474121094,38.349998474121094,38.0,38.0,606182.0
+2021-07-14,38.0,38.45000076293945,37.95000076293945,38.45000076293945,620885.0
+2021-07-15,38.5,38.599998474121094,38.099998474121094,38.099998474121094,934693.0
+2021-07-25,38.25,38.70000076293945,38.25,38.5,755029.0
+2021-07-26,38.54999923706055,38.900001525878906,38.349998474121094,38.650001525878906,651079.0
+2021-07-27,38.650001525878906,38.79999923706055,38.400001525878906,38.400001525878906,382877.0
+2021-07-28,38.349998474121094,38.650001525878906,38.349998474121094,38.45000076293945,510449.0
+2021-07-29,38.45000076293945,38.5,38.20000076293945,38.25,663450.0
+2021-08-01,38.29999923706055,38.75,38.25,38.54999923706055,994950.0
+2021-08-02,38.599998474121094,38.599998474121094,38.349998474121094,38.400001525878906,564054.0
+2021-08-03,38.54999923706055,38.54999923706055,38.20000076293945,38.25,587109.0
+2021-08-04,38.29999923706055,38.400001525878906,38.150001525878906,38.20000076293945,495046.0
+2021-08-05,38.099998474121094,38.54999923706055,37.95000076293945,38.45000076293945,567280.0
+2021-08-08,38.45000076293945,39.20000076293945,38.29999923706055,39.20000076293945,1685372.0
+2021-08-09,39.29999923706055,41.75,39.20000076293945,40.849998474121094,9830729.0
+2021-08-10,41.20000076293945,41.75,40.150001525878906,40.349998474121094,3540781.0
+2021-08-11,40.349998474121094,40.79999923706055,39.75,39.75,1498700.0
+2021-08-12,39.95000076293945,41.400001525878906,39.70000076293945,40.849998474121094,3587679.0
+2021-08-15,40.95000076293945,41.25,40.70000076293945,40.79999923706055,1085083.0
+2021-08-16,40.95000076293945,40.95000076293945,39.849998474121094,40.0,722016.0
+2021-08-17,39.900001525878906,40.150001525878906,39.650001525878906,39.849998474121094,787510.0
+2021-08-18,39.900001525878906,40.5,39.75,39.75,979496.0
+2021-08-19,39.650001525878906,39.650001525878906,38.75,38.849998474121094,1148129.0
+2021-08-22,38.29999923706055,38.400001525878906,37.54999923706055,37.900001525878906,1284755.0
+2021-08-23,37.79999923706055,38.150001525878906,37.5,37.5,984470.0
+2021-08-24,37.5,37.599998474121094,36.95000076293945,37.599998474121094,869566.0
+2021-08-25,37.70000076293945,37.95000076293945,37.54999923706055,37.70000076293945,388035.0
+2021-08-26,37.95000076293945,37.95000076293945,37.650001525878906,37.849998474121094,217409.0
+2021-08-29,37.900001525878906,38.25,37.900001525878906,38.20000076293945,401366.0
+2021-08-30,38.20000076293945,38.79999923706055,38.150001525878906,38.79999923706055,654821.0
+2021-08-31,38.849998474121094,38.900001525878906,38.5,38.5,496771.0
+2021-09-01,38.5,39.04999923706055,38.5,38.75,527645.0
+2021-09-02,38.75,38.79999923706055,38.5,38.79999923706055,261597.0
+2021-09-05,38.75,38.900001525878906,38.54999923706055,38.650001525878906,370803.0
+2021-09-06,38.70000076293945,39.349998474121094,38.70000076293945,39.29999923706055,754435.0
+2021-09-07,39.349998474121094,39.54999923706055,39.0,39.04999923706055,498912.0
+2021-09-08,39.150001525878906,39.150001525878906,38.45000076293945,38.599998474121094,542240.0
+2021-09-09,38.5,38.5,38.25,38.5,376650.0
+2021-09-12,38.45000076293945,38.45000076293945,38.0,38.150001525878906,427161.0
+2021-09-13,38.150001525878906,38.45000076293945,38.0,38.349998474121094,320793.0
+2021-09-14,38.5,38.599998474121094,38.25,38.5,479869.0
+2021-09-15,38.5,38.5,38.150001525878906,38.20000076293945,321033.0
+2021-09-16,38.29999923706055,38.400001525878906,38.099998474121094,38.20000076293945,284741.0
+2021-09-19,38.20000076293945,38.29999923706055,38.0,38.150001525878906,553257.0
+2021-09-20,38.099998474121094,38.099998474121094,37.599998474121094,37.79999923706055,386638.0
+2021-09-21,37.599998474121094,37.79999923706055,37.5,37.79999923706055,253361.0
+2021-09-22,37.849998474121094,37.849998474121094,37.599998474121094,37.79999923706055,154521.0
+2021-09-26,37.849998474121094,37.95000076293945,37.75,37.75,216140.0
+2021-09-27,37.75,38.25,37.45000076293945,37.75,575162.0
+2021-09-28,37.75,38.0,37.599998474121094,37.70000076293945,267508.0
+2021-09-29,37.650001525878906,37.79999923706055,37.5,37.75,268481.0
+2021-09-30,37.79999923706055,38.04999923706055,37.75,37.900001525878906,345638.0
+2021-10-03,37.95000076293945,37.95000076293945,37.650001525878906,37.70000076293945,165934.0
+2021-10-04,37.650001525878906,37.79999923706055,37.400001525878906,37.400001525878906,249092.0
+2021-10-05,37.349998474121094,37.650001525878906,37.29999923706055,37.599998474121094,252408.0
+2021-10-06,37.599998474121094,37.599998474121094,37.099998474121094,37.150001525878906,366090.0
+2021-10-07,37.20000076293945,37.400001525878906,36.95000076293945,37.349998474121094,310006.0
+2021-10-10,37.349998474121094,37.349998474121094,36.29999923706055,36.349998474121094,500508.0
+2021-10-11,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
+2021-10-12,36.0,36.20000076293945,35.79999923706055,36.0,249576.0
+2021-10-13,35.900001525878906,36.5,35.900001525878906,36.400001525878906,162576.0
+2021-10-14,36.45000076293945,36.650001525878906,36.400001525878906,36.45000076293945,153593.0
+2021-10-17,36.5,37.099998474121094,36.5,37.099998474121094,257757.0
+2021-10-18,37.099998474121094,37.150001525878906,36.849998474121094,37.099998474121094,140917.0
+2021-10-19,37.04999923706055,37.650001525878906,36.95000076293945,37.25,607175.0
+2021-10-20,37.349998474121094,37.400001525878906,37.04999923706055,37.20000076293945,282256.0
+2021-10-21,37.29999923706055,37.599998474121094,36.849998474121094,37.29999923706055,545651.0
+2021-10-24,37.29999923706055,38.04999923706055,37.20000076293945,37.650001525878906,832238.0
+2021-10-25,37.70000076293945,38.29999923706055,37.599998474121094,38.099998474121094,573409.0
+2021-10-26,38.29999923706055,38.29999923706055,37.599998474121094,37.75,414308.0
+2021-10-27,37.70000076293945,37.95000076293945,36.95000076293945,36.95000076293945,518048.0
+2021-10-28,36.849998474121094,37.099998474121094,36.599998474121094,37.099998474121094,441939.0
+2021-10-31,37.099998474121094,37.29999923706055,36.95000076293945,37.25,249324.0
+2021-11-01,37.20000076293945,37.29999923706055,37.04999923706055,37.150001525878906,134608.0
+2021-11-02,37.150001525878906,37.79999923706055,37.150001525878906,37.599998474121094,444912.0
+2021-11-03,37.5,37.5,36.75,37.099998474121094,441088.0
+2021-11-04,37.0,37.25,36.70000076293945,37.25,281744.0
+2021-11-07,36.75,37.0,36.349998474121094,36.45000076293945,517349.0
+2021-11-08,36.400001525878906,36.599998474121094,35.20000076293945,35.54999923706055,579209.0
+2021-11-09,35.5,35.5,34.79999923706055,34.900001525878906,469659.0
+2021-11-10,34.849998474121094,35.150001525878906,34.70000076293945,35.150001525878906,330374.0
+2021-11-11,35.150001525878906,35.20000076293945,34.79999923706055,35.0,166973.0
+2021-11-14,35.0,35.04999923706055,34.75,35.0,169436.0
+2021-11-15,35.0,35.400001525878906,34.849998474121094,34.95000076293945,351970.0
+2021-11-16,34.849998474121094,34.95000076293945,34.650001525878906,34.79999923706055,244776.0
+2021-11-17,34.79999923706055,34.95000076293945,34.54999923706055,34.599998474121094,193350.0
+2021-11-18,34.599998474121094,34.599998474121094,34.599998474121094,34.599998474121094,0.0
+2021-11-21,33.849998474121094,33.849998474121094,32.95000076293945,33.400001525878906,342227.0
+2021-11-22,33.29999923706055,33.349998474121094,32.900001525878906,32.900001525878906,279623.0
+2021-11-23,32.900001525878906,33.20000076293945,32.54999923706055,33.099998474121094,411622.0
+2021-11-24,33.0,33.400001525878906,32.900001525878906,33.20000076293945,228989.0
+2021-11-25,33.29999923706055,33.54999923706055,33.150001525878906,33.400001525878906,128919.0
+2021-11-28,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
+2021-11-29,32.0,32.099998474121094,31.350000381469727,31.649999618530273,299926.0
+2021-11-30,31.549999237060547,32.0,31.5,31.899999618530273,259879.0
+2021-12-01,31.899999618530273,32.349998474121094,31.549999237060547,32.04999923706055,278090.0
+2021-12-02,32.0,32.45000076293945,31.899999618530273,32.29999923706055,357524.0
+2021-12-05,32.349998474121094,33.20000076293945,32.349998474121094,33.04999923706055,353385.0
+2021-12-06,33.29999923706055,33.29999923706055,32.79999923706055,32.79999923706055,295684.0
+2021-12-07,33.0,33.29999923706055,32.95000076293945,33.29999923706055,319149.0
+2021-12-08,33.54999923706055,33.599998474121094,32.70000076293945,32.75,541063.0
+2021-12-09,32.70000076293945,33.04999923706055,32.54999923706055,32.79999923706055,175588.0
+2021-12-12,32.79999923706055,32.95000076293945,32.54999923706055,32.849998474121094,299317.0
+2021-12-13,32.900001525878906,33.150001525878906,32.75,32.900001525878906,379365.0
+2021-12-14,32.849998474121094,33.150001525878906,32.650001525878906,32.650001525878906,258545.0
+2021-12-15,32.70000076293945,32.900001525878906,32.54999923706055,32.75,156416.0
+2021-12-16,32.79999923706055,33.150001525878906,32.79999923706055,33.0,308296.0
+2021-12-19,32.95000076293945,33.20000076293945,32.54999923706055,32.900001525878906,306766.0
+2021-12-20,32.79999923706055,32.79999923706055,32.04999923706055,32.20000076293945,452552.0
+2021-12-21,32.150001525878906,32.5,32.150001525878906,32.400001525878906,199221.0
+2021-12-22,32.5,32.75,32.0,32.0,325902.0
+2021-12-23,32.099998474121094,32.400001525878906,31.950000762939453,32.29999923706055,221916.0
+2021-12-26,32.400001525878906,32.75,32.04999923706055,32.150001525878906,294513.0
+2021-12-27,32.150001525878906,32.25,31.950000762939453,32.20000076293945,135837.0
+2021-12-28,32.20000076293945,32.45000076293945,32.04999923706055,32.25,177336.0
+2021-12-29,32.25,32.400001525878906,31.399999618530273,31.899999618530273,415802.0
+2021-12-30,31.799999237060547,31.799999237060547,31.399999618530273,31.649999618530273,212479.0
+2022-01-02,31.700000762939453,31.75,31.5,31.649999618530273,115923.0
+2022-01-03,31.600000381469727,32.25,31.600000381469727,32.150001525878906,299414.0
+2022-01-04,32.29999923706055,32.70000076293945,32.099998474121094,32.54999923706055,377353.0
+2022-01-05,32.599998474121094,32.849998474121094,32.5,32.849998474121094,173767.0
+2022-01-06,32.70000076293945,32.75,32.5,32.70000076293945,100680.0
+2022-01-09,32.70000076293945,33.0,32.54999923706055,32.900001525878906,241220.0
+2022-01-10,33.04999923706055,33.04999923706055,32.70000076293945,32.70000076293945,203276.0
+2022-01-11,32.75,33.400001525878906,32.70000076293945,33.25,388016.0
+2022-01-12,33.29999923706055,33.45000076293945,33.04999923706055,33.29999923706055,177412.0
+2022-01-13,33.25,33.849998474121094,33.150001525878906,33.79999923706055,321669.0
+2022-01-16,33.95000076293945,34.650001525878906,33.75,33.900001525878906,663576.0
+2022-01-17,33.900001525878906,34.150001525878906,33.650001525878906,33.900001525878906,313481.0
+2022-01-18,34.0,34.150001525878906,33.79999923706055,33.849998474121094,564494.0
+2022-01-19,33.95000076293945,34.0,33.5,33.70000076293945,265707.0
+2022-01-20,33.75,33.849998474121094,33.599998474121094,33.79999923706055,229270.0
+2022-01-23,33.70000076293945,33.900001525878906,33.20000076293945,33.29999923706055,366678.0
+2022-01-24,33.29999923706055,34.0,33.25,33.45000076293945,438217.0
+2022-01-25,33.20000076293945,33.650001525878906,33.150001525878906,33.25,206731.0
+2022-01-26,33.25,33.25,33.25,33.25,0.0
+2022-01-27,33.25,33.25,33.25,33.25,0.0
+2022-01-30,33.5,34.0,33.5,33.95000076293945,494194.0
+2022-01-31,34.0,34.849998474121094,33.95000076293945,34.54999923706055,865256.0
+2022-02-01,34.45000076293945,34.79999923706055,34.20000076293945,34.349998474121094,317544.0
+2022-02-02,34.45000076293945,35.400001525878906,34.45000076293945,34.5,858765.0
+2022-02-03,34.599998474121094,34.70000076293945,33.75,33.79999923706055,413307.0
+2022-02-06,33.849998474121094,34.25,33.70000076293945,34.0,168649.0
+2022-02-07,34.25,34.25,33.900001525878906,34.25,159458.0
+2022-02-08,34.29999923706055,34.29999923706055,33.79999923706055,33.95000076293945,232791.0
+2022-02-09,33.900001525878906,34.04999923706055,33.70000076293945,34.04999923706055,208635.0
+2022-02-10,34.0,34.0,33.75,33.900001525878906,156423.0
+2022-02-13,33.70000076293945,33.70000076293945,32.150001525878906,32.400001525878906,512735.0
+2022-02-14,32.599998474121094,32.599998474121094,32.20000076293945,32.400001525878906,546019.0
+2022-02-15,32.54999923706055,32.900001525878906,32.29999923706055,32.79999923706055,231848.0
+2022-02-16,32.79999923706055,33.29999923706055,32.79999923706055,33.0,257602.0
+2022-02-17,32.79999923706055,32.900001525878906,32.0,32.400001525878906,717684.0
+2022-02-20,32.349998474121094,32.349998474121094,31.600000381469727,32.0,419109.0
+2022-02-21,31.899999618530273,32.150001525878906,31.75,31.850000381469727,650751.0
+2022-02-23,31.899999618530273,32.20000076293945,31.75,32.099998474121094,175768.0
+2022-02-24,31.700000762939453,31.700000762939453,31.0,31.350000381469727,296233.0
+2022-02-27,31.600000381469727,32.25,31.350000381469727,31.799999237060547,330288.0
+2022-02-28,31.850000381469727,32.45000076293945,31.799999237060547,32.20000076293945,186325.0
+2022-03-01,32.29999923706055,32.599998474121094,32.0,32.099998474121094,227596.0
+2022-03-02,31.799999237060547,32.099998474121094,31.600000381469727,31.75,162112.0
+2022-03-03,31.75,31.899999618530273,31.700000762939453,31.75,114673.0
+2022-03-06,32.0,32.25,31.950000762939453,32.20000076293945,141698.0
+2022-03-07,32.099998474121094,32.75,31.799999237060547,32.650001525878906,360604.0
+2022-03-08,32.599998474121094,33.0,32.45000076293945,32.599998474121094,493723.0
+2022-03-09,32.900001525878906,33.0,32.25,32.29999923706055,310641.0
+2022-03-10,32.29999923706055,32.849998474121094,32.20000076293945,32.349998474121094,219412.0
+2022-03-13,32.5,32.599998474121094,32.099998474121094,32.099998474121094,256762.0
+2022-03-14,32.04999923706055,32.29999923706055,31.799999237060547,32.0,187370.0
+2022-03-15,31.799999237060547,32.0,31.5,31.700000762939453,178488.0
+2022-03-16,31.75,32.099998474121094,31.75,32.099998474121094,173525.0
+2022-03-17,32.150001525878906,32.349998474121094,31.799999237060547,32.25,310248.0
+2022-03-20,32.400001525878906,33.400001525878906,32.400001525878906,33.04999923706055,745906.0
+2022-03-21,33.45000076293945,34.04999923706055,33.099998474121094,33.70000076293945,924247.0
+2022-03-22,33.900001525878906,33.95000076293945,33.25,33.45000076293945,454715.0
+2022-03-23,33.5,33.54999923706055,33.20000076293945,33.45000076293945,195402.0
+2022-03-24,33.29999923706055,34.20000076293945,33.29999923706055,34.0,696134.0
+2022-03-27,34.20000076293945,35.04999923706055,34.099998474121094,34.5,982214.0
+2022-03-28,34.599998474121094,34.650001525878906,33.95000076293945,34.20000076293945,403215.0
+2022-03-29,34.04999923706055,34.599998474121094,34.0,34.099998474121094,465434.0
+2022-03-30,34.150001525878906,34.5,34.150001525878906,34.29999923706055,259691.0
+2022-03-31,32.95000076293945,32.95000076293945,32.0,32.45000076293945,1906264.0
+2022-04-03,32.45000076293945,32.5,32.099998474121094,32.400001525878906,277115.0
+2022-04-04,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
+2022-04-05,32.099998474121094,32.20000076293945,31.700000762939453,31.700000762939453,400601.0
+2022-04-06,31.799999237060547,32.29999923706055,31.450000762939453,31.899999618530273,490885.0
+2022-04-07,32.0,32.29999923706055,31.899999618530273,32.25,278100.0
+2022-04-10,32.349998474121094,32.70000076293945,32.20000076293945,32.5,356838.0
+2022-04-11,32.5,33.25,32.5,32.79999923706055,651703.0
+2022-04-12,33.0,34.900001525878906,32.75,34.099998474121094,1458753.0
+2022-04-13,34.5,35.29999923706055,34.0,34.0,1374822.0
+2022-04-14,34.25,34.849998474121094,34.0,34.599998474121094,643743.0
+2022-04-17,34.70000076293945,36.900001525878906,34.650001525878906,36.0,1251716.0
+2022-04-18,36.29999923706055,37.20000076293945,36.04999923706055,37.099998474121094,1197802.0
+2022-04-19,37.099998474121094,37.45000076293945,36.20000076293945,37.099998474121094,903827.0
+2022-04-20,37.099998474121094,38.0,36.5,36.5,918063.0
+2022-04-21,36.5,37.099998474121094,36.04999923706055,36.650001525878906,365972.0
+2022-04-24,36.75,36.75,35.79999923706055,36.29999923706055,291341.0
+2022-04-25,36.099998474121094,36.45000076293945,35.79999923706055,36.0,492849.0
+2022-04-26,36.04999923706055,36.70000076293945,35.45000076293945,36.70000076293945,383586.0
+2022-04-27,36.650001525878906,37.45000076293945,36.5,36.70000076293945,374925.0
+2022-04-28,36.70000076293945,36.79999923706055,35.900001525878906,36.0,331984.0
+2022-05-08,36.0,36.0,35.0,35.099998474121094,288512.0
+2022-05-09,35.20000076293945,35.20000076293945,34.650001525878906,34.70000076293945,521970.0
+2022-05-10,34.650001525878906,34.650001525878906,34.0,34.25,396477.0
+2022-05-11,34.29999923706055,34.5,33.29999923706055,33.29999923706055,411032.0
+2022-05-12,33.45000076293945,33.599998474121094,31.950000762939453,32.400001525878906,685825.0
+2022-05-15,32.54999923706055,32.599998474121094,31.899999618530273,32.150001525878906,524454.0
+2022-05-16,33.0,33.5,32.20000076293945,32.45000076293945,682233.0
+2022-05-17,32.5,35.650001525878906,32.5,35.650001525878906,2147578.0
+2022-05-18,35.650001525878906,35.650001525878906,35.650001525878906,35.650001525878906,0.0
+2022-05-19,34.95000076293945,35.349998474121094,33.29999923706055,34.400001525878906,878415.0
+2022-05-22,34.400001525878906,36.70000076293945,33.849998474121094,35.5,788888.0
+2022-05-23,35.5,36.5,35.29999923706055,35.599998474121094,450943.0
+2022-05-24,35.70000076293945,37.04999923706055,35.599998474121094,36.5,706334.0
+2022-05-25,36.5,37.75,36.349998474121094,36.900001525878906,1092727.0
+2022-05-26,37.45000076293945,38.29999923706055,37.099998474121094,37.900001525878906,1892701.0
+2022-05-29,37.95000076293945,38.95000076293945,37.79999923706055,38.70000076293945,1627125.0
+2022-05-30,38.70000076293945,38.95000076293945,37.099998474121094,37.54999923706055,805073.0
+2022-05-31,37.599998474121094,38.099998474121094,36.650001525878906,38.099998474121094,628094.0
+2022-06-01,37.79999923706055,38.29999923706055,37.5,37.95000076293945,457712.0
+2022-06-02,37.900001525878906,38.099998474121094,37.29999923706055,37.900001525878906,268371.0
+2022-06-05,37.75,37.900001525878906,37.400001525878906,37.70000076293945,254808.0
+2022-06-06,37.79999923706055,38.20000076293945,37.45000076293945,38.04999923706055,489494.0
+2022-06-07,38.04999923706055,38.79999923706055,38.0,38.599998474121094,734172.0
+2022-06-08,38.79999923706055,39.349998474121094,37.79999923706055,37.79999923706055,1570471.0
+2022-06-09,37.45000076293945,37.900001525878906,37.099998474121094,37.849998474121094,516833.0
+2022-06-12,37.25,37.400001525878906,35.70000076293945,35.70000076293945,1251234.0
+2022-06-13,35.5,35.650001525878906,33.849998474121094,34.20000076293945,591997.0
+2022-06-14,34.20000076293945,34.349998474121094,31.899999618530273,33.95000076293945,793811.0
+2022-06-15,34.0,34.5,33.5,33.79999923706055,501153.0
+2022-06-16,33.900001525878906,34.20000076293945,31.850000381469727,32.099998474121094,1183677.0
+2022-06-19,31.799999237060547,32.75,30.950000762939453,32.099998474121094,464277.0
+2022-06-20,32.400001525878906,32.650001525878906,31.649999618530273,32.0,383634.0
+2022-06-21,32.400001525878906,33.900001525878906,32.0,33.599998474121094,739532.0
+2022-06-22,33.5,33.5,31.399999618530273,31.950000762939453,783801.0
+2022-06-23,31.649999618530273,32.599998474121094,31.149999618530273,32.29999923706055,425795.0
+2022-06-26,33.0,33.099998474121094,32.400001525878906,32.849998474121094,522115.0
+2022-06-27,33.099998474121094,33.79999923706055,32.599998474121094,33.0,471669.0
+2022-06-28,33.04999923706055,33.400001525878906,32.79999923706055,33.0,304743.0
+2022-06-29,32.900001525878906,33.0,32.04999923706055,32.150001525878906,662763.0
+2022-06-30,31.899999618530273,32.25,31.700000762939453,32.20000076293945,432862.0
+2022-07-03,32.150001525878906,32.25,31.5,31.75,336302.0
+2022-07-04,31.549999237060547,31.899999618530273,31.399999618530273,31.899999618530273,161203.0
+2022-07-05,32.0,32.650001525878906,31.799999237060547,32.45000076293945,211957.0
+2022-07-06,32.04999923706055,32.54999923706055,31.700000762939453,32.54999923706055,269768.0
+2022-07-13,32.599998474121094,33.04999923706055,31.950000762939453,32.0,372991.0
+2022-07-14,31.899999618530273,32.0,31.350000381469727,31.600000381469727,236113.0
+2022-07-17,31.950000762939453,32.54999923706055,31.75,32.04999923706055,213319.0
+2022-07-18,32.04999923706055,32.70000076293945,32.04999923706055,32.45000076293945,236711.0
+2022-07-19,32.5,33.29999923706055,32.25,33.150001525878906,345192.0
+2022-07-20,33.04999923706055,33.400001525878906,32.54999923706055,32.849998474121094,394715.0
+2022-07-21,32.900001525878906,33.20000076293945,32.849998474121094,33.20000076293945,194693.0
+2022-07-24,33.45000076293945,33.5,33.04999923706055,33.29999923706055,257154.0
+2022-07-25,33.29999923706055,33.29999923706055,33.0,33.25,109139.0
+2022-07-26,33.29999923706055,34.25,33.29999923706055,33.95000076293945,417147.0
+2022-07-27,34.04999923706055,34.70000076293945,34.0,34.400001525878906,342292.0
+2022-07-28,34.5,35.29999923706055,34.0,34.849998474121094,352762.0
+2022-07-31,35.20000076293945,35.25,34.599998474121094,35.0,136980.0
+2022-08-01,34.79999923706055,35.20000076293945,34.79999923706055,35.04999923706055,231021.0
+2022-08-02,34.95000076293945,35.099998474121094,34.599998474121094,34.79999923706055,245497.0
+2022-08-03,34.650001525878906,34.95000076293945,34.349998474121094,34.70000076293945,154653.0
+2022-08-04,34.75,35.650001525878906,34.70000076293945,35.25,454869.0
+2022-08-07,35.099998474121094,35.20000076293945,34.849998474121094,35.099998474121094,174719.0
+2022-08-08,34.0,34.20000076293945,32.900001525878906,33.599998474121094,575593.0
+2022-08-09,33.29999923706055,33.599998474121094,32.900001525878906,33.20000076293945,441003.0
+2022-08-10,33.0,33.95000076293945,33.0,33.95000076293945,234976.0
+2022-08-11,34.0,34.0,33.599998474121094,33.70000076293945,183892.0
+2022-08-14,33.75,34.400001525878906,33.5,34.0,293198.0
+2022-08-15,34.099998474121094,34.20000076293945,33.599998474121094,33.79999923706055,207097.0
+2022-08-16,33.900001525878906,34.0,33.5,33.70000076293945,277206.0
+2022-08-17,33.599998474121094,33.79999923706055,33.349998474121094,33.70000076293945,212216.0
+2022-08-18,33.54999923706055,33.70000076293945,33.45000076293945,33.650001525878906,137113.0
+2022-08-21,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
+2022-08-22,33.29999923706055,33.54999923706055,33.0,33.400001525878906,164066.0
+2022-08-23,33.099998474121094,33.25,33.0,33.0,160294.0
+2022-08-24,32.900001525878906,33.400001525878906,32.54999923706055,33.25,430497.0
+2022-08-25,33.29999923706055,33.70000076293945,33.04999923706055,33.599998474121094,355985.0
+2022-08-28,33.20000076293945,33.29999923706055,33.0,33.25,203786.0
+2022-08-29,33.099998474121094,33.45000076293945,32.849998474121094,32.95000076293945,570025.0
+2022-08-30,33.0,33.29999923706055,32.75,32.849998474121094,280796.0
+2022-08-31,32.650001525878906,32.75,32.099998474121094,32.599998474121094,240645.0
+2022-09-01,32.5,32.5,32.20000076293945,32.400001525878906,124287.0
+2022-09-04,32.349998474121094,32.70000076293945,32.20000076293945,32.400001525878906,236946.0
+2022-09-05,32.5,32.5,32.099998474121094,32.29999923706055,215581.0
+2022-09-06,32.25,32.25,31.399999618530273,31.5,514095.0
+2022-09-07,31.450000762939453,31.5,30.799999237060547,31.100000381469727,307187.0
+2022-09-08,31.5,31.5,30.0,31.0,483117.0
+2022-09-11,31.399999618530273,31.700000762939453,31.25,31.5,411335.0
+2022-09-12,31.5,31.5,30.899999618530273,31.149999618530273,439144.0
+2022-09-13,31.25,31.399999618530273,30.950000762939453,31.399999618530273,298102.0
+2022-09-14,30.850000381469727,32.0,30.649999618530273,31.799999237060547,676828.0
+2022-09-15,31.799999237060547,32.0,31.049999237060547,31.399999618530273,487401.0
+2022-09-18,31.100000381469727,31.100000381469727,29.799999237060547,30.350000381469727,645644.0
+2022-09-19,30.200000762939453,30.200000762939453,28.5,28.649999618530273,1015542.0
+2022-09-20,28.950000762939453,29.399999618530273,28.450000762939453,29.149999618530273,1172061.0
+2022-09-21,29.100000381469727,29.200000762939453,28.200000762939453,28.700000762939453,827555.0
+2022-09-25,28.0,28.0,27.200000762939453,27.200000762939453,541307.0
+2022-09-26,27.0,27.399999618530273,26.350000381469727,26.350000381469727,837367.0
+2022-09-27,26.450000762939453,26.75,25.899999618530273,26.399999618530273,1392472.0
+2022-09-28,26.450000762939453,27.5,26.350000381469727,27.0,1168957.0
+2022-09-29,27.200000762939453,27.299999237060547,26.75,27.200000762939453,1109463.0
+2022-10-02,27.049999237060547,29.899999618530273,26.75,29.899999618530273,2724907.0
+2022-10-03,30.299999237060547,30.649999618530273,29.5,29.649999618530273,2141209.0
+2022-10-04,29.649999618530273,29.649999618530273,29.649999618530273,29.649999618530273,0.0
+2022-10-05,31.299999237060547,31.299999237060547,29.799999237060547,30.149999618530273,1480960.0
+2022-10-06,30.350000381469727,30.799999237060547,29.899999618530273,30.700000762939453,794263.0
+2022-10-09,30.549999237060547,30.549999237060547,29.350000381469727,29.5,857221.0
+2022-10-10,29.0,29.75,28.899999618530273,29.350000381469727,650605.0
+2022-10-11,29.450000762939453,32.25,29.149999618530273,32.0,3370939.0
+2022-10-12,32.20000076293945,34.599998474121094,31.75,33.20000076293945,4495577.0
+2022-10-13,33.29999923706055,34.0,32.849998474121094,33.04999923706055,1523498.0
+2022-10-16,33.04999923706055,34.900001525878906,33.04999923706055,34.349998474121094,2088225.0
+2022-10-17,34.5,35.20000076293945,33.650001525878906,33.70000076293945,1703394.0
+2022-10-18,34.0,34.20000076293945,33.20000076293945,33.349998474121094,907076.0
+2022-10-19,33.29999923706055,34.150001525878906,33.150001525878906,33.29999923706055,1169260.0
+2022-10-20,33.25,33.349998474121094,32.400001525878906,32.599998474121094,995308.0
+2022-10-23,32.650001525878906,33.400001525878906,32.599998474121094,33.04999923706055,555657.0
+2022-10-24,33.099998474121094,33.29999923706055,32.349998474121094,32.349998474121094,553811.0
+2022-10-25,32.400001525878906,33.150001525878906,32.20000076293945,32.650001525878906,899327.0
+2022-10-26,32.849998474121094,33.400001525878906,32.599998474121094,32.79999923706055,876431.0
+2022-10-27,32.70000076293945,32.900001525878906,32.099998474121094,32.599998474121094,353430.0
+2022-10-30,32.599998474121094,33.099998474121094,32.400001525878906,32.54999923706055,326636.0
+2022-10-31,32.54999923706055,32.54999923706055,32.54999923706055,32.54999923706055,0.0
+2022-11-01,32.349998474121094,32.599998474121094,31.299999237060547,31.299999237060547,487278.0
+2022-11-02,31.25,31.549999237060547,30.649999618530273,31.200000762939453,408131.0
+2022-11-03,31.200000762939453,32.25,31.0,32.0,418871.0
+2022-11-06,31.549999237060547,31.549999237060547,29.899999618530273,30.0,2374335.0
+2022-11-07,30.0,30.049999237060547,28.600000381469727,28.75,1560134.0
+2022-11-08,28.649999618530273,28.649999618530273,27.5,27.799999237060547,866389.0
+2022-11-09,27.799999237060547,28.200000762939453,27.600000381469727,28.049999237060547,426128.0
+2022-11-10,27.799999237060547,27.850000381469727,27.0,27.149999618530273,389426.0
+2022-11-13,27.5,27.75,26.850000381469727,26.850000381469727,545401.0
+2022-11-14,26.850000381469727,28.0,26.850000381469727,27.600000381469727,596303.0
+2022-11-15,27.600000381469727,27.850000381469727,27.0,27.0,301073.0
+2022-11-16,27.049999237060547,27.149999618530273,26.700000762939453,27.149999618530273,309900.0
+2022-11-17,27.200000762939453,27.5,27.149999618530273,27.200000762939453,157894.0
+2022-11-20,27.450000762939453,27.450000762939453,26.950000762939453,27.0,175398.0
+2022-11-21,27.0,27.149999618530273,26.799999237060547,26.899999618530273,134018.0
+2022-11-22,26.950000762939453,27.100000381469727,26.850000381469727,27.0,170619.0
+2022-11-24,27.049999237060547,27.100000381469727,26.549999237060547,26.549999237060547,242067.0
+2022-11-27,26.5,26.5,26.049999237060547,26.200000762939453,140908.0
+2022-11-28,26.0,26.600000381469727,25.850000381469727,26.350000381469727,250597.0
+2022-11-29,26.450000762939453,26.950000762939453,26.200000762939453,26.700000762939453,128348.0
+2022-11-30,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2022-12-01,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2022-12-04,27.0,27.0,26.299999237060547,26.399999618530273,108490.0
+2022-12-05,26.350000381469727,26.399999618530273,26.0,26.049999237060547,120377.0
+2022-12-06,26.049999237060547,26.5,26.049999237060547,26.5,153486.0
+2022-12-07,26.600000381469727,26.600000381469727,26.100000381469727,26.25,98455.0
+2022-12-08,26.25,26.5,26.049999237060547,26.299999237060547,97480.0
+2022-12-11,26.299999237060547,26.399999618530273,25.700000762939453,25.700000762939453,125020.0
+2022-12-12,25.649999618530273,26.100000381469727,25.149999618530273,26.100000381469727,239069.0
+2022-12-13,26.200000762939453,26.549999237060547,26.200000762939453,26.399999618530273,163894.0
+2022-12-14,26.450000762939453,27.0,26.399999618530273,26.600000381469727,273545.0
+2022-12-15,26.549999237060547,26.75,26.25,26.450000762939453,87718.0
+2022-12-18,26.049999237060547,26.549999237060547,26.049999237060547,26.399999618530273,74812.0
+2022-12-19,26.350000381469727,26.350000381469727,26.0,26.0,82149.0
+2022-12-20,26.0,26.149999618530273,25.799999237060547,26.0,135877.0
+2022-12-21,26.100000381469727,26.200000762939453,25.899999618530273,26.100000381469727,108743.0
+2022-12-22,26.299999237060547,26.299999237060547,25.75,25.850000381469727,152563.0
+2022-12-25,25.899999618530273,25.950000762939453,25.299999237060547,25.299999237060547,138554.0
+2022-12-26,25.049999237060547,25.350000381469727,25.0,25.049999237060547,192387.0
+2022-12-27,25.049999237060547,25.549999237060547,25.049999237060547,25.5,164774.0
+2022-12-28,25.649999618530273,25.649999618530273,25.149999618530273,25.149999618530273,144530.0
+2022-12-29,25.25,25.450000762939453,25.25,25.450000762939453,58658.0
+2023-01-01,25.5,25.850000381469727,25.5,25.75,94102.0
+2023-01-02,25.700000762939453,26.149999618530273,25.649999618530273,26.149999618530273,278435.0
+2023-01-03,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2023-01-04,26.100000381469727,26.299999237060547,25.799999237060547,25.899999618530273,208453.0
+2023-01-05,25.600000381469727,25.899999618530273,25.549999237060547,25.899999618530273,107526.0
+2023-01-08,25.950000762939453,26.850000381469727,25.850000381469727,26.5,483087.0
+2023-01-09,26.700000762939453,26.950000762939453,26.450000762939453,26.700000762939453,350411.0
+2023-01-10,26.700000762939453,27.149999618530273,26.5,26.850000381469727,284407.0
+2023-01-11,26.700000762939453,27.299999237060547,26.600000381469727,27.0,311446.0
+2023-01-12,27.0,27.25,26.649999618530273,26.799999237060547,154759.0
+2023-01-15,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2023-01-16,26.5,27.049999237060547,26.5,26.799999237060547,315681.0
+2023-01-17,26.799999237060547,26.799999237060547,26.299999237060547,26.299999237060547,192198.0
+2023-01-18,26.799999237060547,26.799999237060547,26.299999237060547,26.299999237060547,192198.0
+2023-01-19,26.149999618530273,26.299999237060547,26.149999618530273,26.25,97553.0
+2023-01-22,26.25,26.25,26.25,26.25,0.0
+2023-01-23,27.5,27.799999237060547,27.149999618530273,27.299999237060547,455176.0
+2023-01-24,27.200000762939453,27.549999237060547,26.850000381469727,27.0,407763.0
+2023-01-25,27.0,27.399999618530273,26.850000381469727,27.350000381469727,282145.0
+2023-01-26,27.399999618530273,28.100000381469727,27.399999618530273,27.799999237060547,714090.0
+2023-01-29,27.899999618530273,27.899999618530273,27.200000762939453,27.200000762939453,283392.0
+2023-01-30,27.200000762939453,27.700000762939453,27.100000381469727,27.700000762939453,202339.0
+2023-01-31,27.649999618530273,27.799999237060547,27.299999237060547,27.549999237060547,209996.0
+2023-02-01,27.5,27.700000762939453,27.350000381469727,27.549999237060547,136388.0
+2023-02-02,27.5,27.700000762939453,27.200000762939453,27.399999618530273,179223.0
+2023-02-05,27.299999237060547,27.299999237060547,26.600000381469727,26.899999618530273,214436.0
+2023-02-06,26.799999237060547,27.25,26.75,27.149999618530273,188713.0
+2023-02-07,27.200000762939453,27.25,26.899999618530273,27.200000762939453,126198.0
+2023-02-08,27.25,27.299999237060547,27.0,27.25,54363.0
+2023-02-09,27.049999237060547,27.25,27.0,27.25,112454.0
+2023-02-12,27.25,27.25,27.25,27.25,0.0
+2023-02-13,26.950000762939453,27.450000762939453,26.950000762939453,27.299999237060547,206452.0
+2023-02-14,27.399999618530273,27.5,27.100000381469727,27.299999237060547,85202.0
+2023-02-15,27.049999237060547,27.350000381469727,27.049999237060547,27.350000381469727,97729.0
+2023-02-16,27.200000762939453,28.149999618530273,27.200000762939453,27.799999237060547,498942.0
+2023-02-19,27.799999237060547,28.299999237060547,27.450000762939453,27.799999237060547,413864.0
+2023-02-20,27.799999237060547,27.899999618530273,27.25,27.299999237060547,240525.0
+2023-02-21,27.149999618530273,27.600000381469727,26.700000762939453,27.5,234875.0
+2023-02-23,27.299999237060547,27.399999618530273,27.0,27.100000381469727,114837.0
+2023-02-26,28.549999237060547,29.799999237060547,28.200000762939453,29.799999237060547,2162097.0
+2023-02-27,30.0,32.75,29.850000381469727,31.299999237060547,3068067.0
+2023-02-28,31.600000381469727,33.70000076293945,31.299999237060547,33.29999923706055,1854778.0
+2023-03-01,33.099998474121094,34.29999923706055,32.75,33.400001525878906,2084.0
+2023-03-02,33.29999923706055,34.70000076293945,33.25,34.5,1025.0
+2023-03-05,34.54999923706055,34.849998474121094,33.20000076293945,34.04999923706055,1000.0
+2023-03-06,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0
+2023-03-07,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0
+2023-03-08,33.0,34.849998474121094,33.0,34.79999923706055,1000.0
+2023-03-09,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-03-12,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-03-13,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-03-14,35.25,36.0,35.0,36.0,745.0
+2023-03-15,36.400001525878906,37.0,35.650001525878906,35.75,484.0
+2023-03-16,35.75,35.75,33.95000076293945,34.54999923706055,500.0
+2023-03-19,34.54999923706055,34.54999923706055,34.54999923706055,34.54999923706055,0.0
+2023-03-20,34.75,35.5,34.75,35.150001525878906,2002.0
+2023-03-21,35.099998474121094,35.29999923706055,34.75,34.75,452.0
+2023-03-22,34.900001525878906,34.95000076293945,34.099998474121094,34.75,3795.0
+2023-03-23,34.29999923706055,36.650001525878906,34.0,36.29999923706055,922.0
+2023-03-26,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2023-03-27,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2023-03-28,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2023-03-29,35.849998474121094,37.75,35.79999923706055,37.75,3750.0
+2023-03-30,37.79999923706055,38.5,37.400001525878906,37.650001525878906,654.0
+2023-04-02,37.650001525878906,37.650001525878906,37.650001525878906,37.650001525878906,0.0
+2023-04-03,37.25,37.400001525878906,36.849998474121094,37.400001525878906,2000.0
+2023-04-04,37.25,37.599998474121094,36.95000076293945,37.349998474121094,1943.0
+2023-04-05,37.20000076293945,37.20000076293945,36.900001525878906,37.150001525878906,500.0
+2023-04-06,37.150001525878906,38.099998474121094,37.0,37.400001525878906,500.0
+2023-04-09,37.75,37.75,36.900001525878906,37.04999923706055,1784.0
+2023-04-10,37.0,37.20000076293945,36.75,37.0,548.0
+2023-04-11,36.95000076293945,37.0,36.400001525878906,36.54999923706055,500.0
+2023-04-12,36.54999923706055,37.20000076293945,36.5,36.849998474121094,699.0
+2023-04-13,36.70000076293945,37.25,36.5,37.150001525878906,452.0
+2023-04-16,37.099998474121094,37.29999923706055,36.70000076293945,37.099998474121094,888.0
+2023-04-17,37.099998474121094,37.79999923706055,36.70000076293945,37.20000076293945,1102.0
+2023-04-25,37.29999923706055,38.5,37.0,38.20000076293945,1349.0
+2023-04-26,38.04999923706055,38.349998474121094,37.70000076293945,38.0,442.0
+2023-04-27,37.70000076293945,39.150001525878906,37.54999923706055,38.5,1000.0
+2023-04-30,38.5,38.5,38.5,38.5,0.0
+2023-05-01,38.5,38.5,38.5,38.5,0.0
+2023-05-02,39.70000076293945,40.95000076293945,39.70000076293945,40.54999923706055,487.0
+2023-05-03,40.70000076293945,40.900001525878906,39.20000076293945,40.5,496.0
+2023-05-04,40.349998474121094,41.599998474121094,40.29999923706055,40.650001525878906,500.0
+2023-05-07,40.650001525878906,41.29999923706055,40.650001525878906,41.099998474121094,792.0
+2023-05-08,41.099998474121094,41.54999923706055,40.599998474121094,41.04999923706055,511.0
+2023-05-09,41.04999923706055,41.849998474121094,40.70000076293945,41.04999923706055,3031.0
+2023-05-10,41.04999923706055,41.400001525878906,40.54999923706055,40.70000076293945,1540.0
+2023-05-11,40.599998474121094,42.75,40.599998474121094,42.349998474121094,400.0
+2023-05-14,42.5,42.70000076293945,41.5,41.79999923706055,3957.0
+2023-05-15,43.5,45.95000076293945,43.400001525878906,45.95000076293945,550.0
+2023-05-16,49.0,50.5,48.0,50.5,500.0
+2023-05-17,52.5,55.099998474121094,50.0,50.900001525878906,1000.0
+2023-05-18,51.400001525878906,53.29999923706055,51.0,53.20000076293945,850.0
+2023-05-21,53.29999923706055,58.5,53.29999923706055,58.5,2156.0
+2023-05-22,59.0,60.5,56.70000076293945,59.5,395.0
+2023-05-23,59.099998474121094,59.79999923706055,58.20000076293945,58.20000076293945,267.0
+2023-05-24,57.599998474121094,58.400001525878906,55.79999923706055,56.29999923706055,932.0
+2023-05-25,56.20000076293945,58.099998474121094,56.0,56.900001525878906,500.0
+2023-05-28,57.0,57.5,56.20000076293945,57.099998474121094,267.0
+2023-05-29,57.0,57.099998474121094,56.400001525878906,56.599998474121094,4000.0
+2023-05-30,56.79999923706055,59.0,56.5,58.70000076293945,2500.0
+2023-05-31,58.29999923706055,59.0,57.5,58.79999923706055,1320.0
+2023-06-01,58.70000076293945,59.0,58.29999923706055,58.900001525878906,645.0
+2023-06-04,59.0,59.0,57.79999923706055,58.29999923706055,1000.0
+2023-06-05,58.29999923706055,59.0,57.900001525878906,59.0,1000.0
+2023-06-06,59.0,62.79999923706055,58.599998474121094,62.79999923706055,1160.0
+2023-06-07,62.900001525878906,68.69999694824219,62.0,67.0,1000.0
+2023-06-08,58.70000076293945,59.0,58.29999923706055,58.900001525878906,1114.0
+2023-06-11,69.30000305175781,69.69999694824219,67.69999694824219,67.69999694824219,300.0
+2023-06-12,67.69999694824219,72.0,67.5999984741211,70.9000015258789,528.0
+2023-06-13,70.9000015258789,74.69999694824219,70.80000305175781,74.5999984741211,385.0
+2023-06-14,75.0,78.9000015258789,73.80000305175781,78.80000305175781,202.0
+2023-06-15,79.0,80.4000015258789,72.69999694824219,74.0999984741211,250.0
+2023-06-18,73.19999694824219,73.5,70.0,72.0,1500.0
+2023-06-19,72.19999694824219,76.4000015258789,72.19999694824219,72.5999984741211,1336091.0
+2023-06-20,72.5999984741211,73.30000305175781,70.5,71.5999984741211,716830.0
+2023-06-21,71.5,74.0999984741211,70.80000305175781,74.0,859962.0
+2023-06-22,74.19999694824219,75.4000015258789,69.9000015258789,70.69999694824219,1027824.0
+2023-07-02,70.69999694824219,72.0,67.9000015258789,67.9000015258789,693744.0
+2023-07-03,68.0,70.9000015258789,66.5999984741211,70.9000015258789,1492814.0
+2023-07-04,71.0,71.4000015258789,69.0,69.9000015258789,623234.0
+2023-07-05,69.9000015258789,70.69999694824219,68.0999984741211,68.30000305175781,435010.0
+2023-07-06,68.5999984741211,69.69999694824219,68.0999984741211,69.4000015258789,257708.0
+2023-07-09,70.0,70.0999984741211,68.30000305175781,69.4000015258789,224244.0
+2023-07-10,69.4000015258789,74.30000305175781,69.19999694824219,72.80000305175781,1702485.0
+2023-07-11,73.0,73.5999984741211,70.69999694824219,71.80000305175781,805252.0
+2023-07-12,71.69999694824219,72.5,70.80000305175781,71.30000305175781,322829.0
+2023-07-13,71.0,73.9000015258789,71.0,72.30000305175781,902955.0
+2023-07-16,73.5,73.5,69.5999984741211,69.9000015258789,899570.0
+2023-07-17,69.9000015258789,70.80000305175781,69.19999694824219,69.69999694824219,615731.0
+2023-07-18,69.9000015258789,70.0,68.0,68.80000305175781,640985.0
+2023-07-19,68.9000015258789,69.4000015258789,68.19999694824219,68.9000015258789,492716.0
+2023-07-20,68.9000015258789,70.69999694824219,68.5999984741211,69.80000305175781,506470.0
+2023-07-23,69.80000305175781,69.80000305175781,68.5,68.80000305175781,431372.0
+2023-07-24,68.5999984741211,69.0999984741211,67.69999694824219,67.69999694824219,350325.0
+2023-07-25,67.5999984741211,68.19999694824219,66.80000305175781,66.80000305175781,541973.0
+2023-07-26,66.69999694824219,69.5,66.69999694824219,67.5999984741211,462401.0
+2023-07-27,67.69999694824219,68.5999984741211,67.19999694824219,67.19999694824219,260437.0
+2023-07-30,67.0999984741211,67.4000015258789,65.9000015258789,66.0,358362.0
+2023-07-31,66.0,66.4000015258789,63.79999923706055,64.5999984741211,465114.0
+2023-08-01,64.0,64.9000015258789,62.599998474121094,63.20000076293945,394770.0
+2023-08-02,63.20000076293945,65.19999694824219,61.400001525878906,63.900001525878906,408339.0
+2023-08-03,64.0,65.0999984741211,62.79999923706055,63.400001525878906,272984.0
+2023-08-06,63.900001525878906,64.4000015258789,57.099998474121094,57.099998474121094,2056475.0
+2023-08-07,56.599998474121094,60.70000076293945,56.400001525878906,57.599998474121094,1415229.0
+2023-08-08,57.599998474121094,58.599998474121094,55.70000076293945,56.099998474121094,683735.0
+2023-08-09,56.0,58.20000076293945,55.900001525878906,58.0,891881.0
+2023-08-10,57.900001525878906,60.900001525878906,57.20000076293945,60.29999923706055,780233.0
+2023-08-13,60.70000076293945,61.5,60.5,61.099998474121094,363351.0
+2023-08-14,61.20000076293945,61.400001525878906,58.900001525878906,60.099998474121094,436852.0
+2023-08-15,60.099998474121094,61.0,60.099998474121094,60.599998474121094,391970.0
+2023-08-16,60.5,61.0,59.70000076293945,60.0,329126.0
+2023-08-17,60.099998474121094,61.0,59.400001525878906,61.0,329772.0
+2023-08-20,61.099998474121094,63.0,60.70000076293945,63.0,535754.0
+2023-08-21,63.0,63.0,61.0,61.29999923706055,436601.0
+2023-08-22,61.29999923706055,62.79999923706055,60.79999923706055,61.400001525878906,566617.0
+2023-08-23,61.400001525878906,61.599998474121094,60.29999923706055,60.400001525878906,506553.0
+2023-08-24,60.29999923706055,61.0,58.900001525878906,59.0,677344.0
+2023-08-27,59.0,60.29999923706055,58.400001525878906,59.900001525878906,582744.0
+2023-08-28,59.70000076293945,60.900001525878906,59.0,59.599998474121094,379113.0
+2023-08-29,59.599998474121094,59.79999923706055,58.599998474121094,58.70000076293945,301557.0
+2023-08-30,59.099998474121094,59.900001525878906,58.70000076293945,59.5,309577.0
+2023-08-31,59.599998474121094,59.70000076293945,58.0,58.70000076293945,460788.0
+2023-09-03,58.599998474121094,59.29999923706055,57.900001525878906,58.400001525878906,240851.0
+2023-09-04,58.20000076293945,58.900001525878906,57.79999923706055,58.599998474121094,440568.0
+2023-09-05,58.70000076293945,60.400001525878906,58.400001525878906,59.70000076293945,768446.0
+2023-09-06,59.599998474121094,59.79999923706055,58.20000076293945,59.0,351534.0
+2023-09-07,58.599998474121094,58.599998474121094,56.900001525878906,57.29999923706055,713965.0
+2023-09-10,57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0.0
+2023-09-11,57.099998474121094,57.79999923706055,56.79999923706055,57.70000076293945,234188.0
+2023-09-12,57.79999923706055,57.79999923706055,56.29999923706055,56.79999923706055,392229.0
+2023-09-13,56.599998474121094,57.5,56.29999923706055,57.099998474121094,280832.0
+2023-09-14,57.099998474121094,58.0,56.599998474121094,57.599998474121094,225983.0
+2023-09-17,57.5,57.599998474121094,56.79999923706055,57.5,142919.0
+2023-09-18,57.0,57.79999923706055,56.79999923706055,57.20000076293945,359820.0
+2023-09-19,57.0,57.20000076293945,56.5,57.0,246561.0
+2023-09-20,57.099998474121094,57.20000076293945,55.900001525878906,56.400001525878906,242028.0
+2023-09-21,56.20000076293945,56.5,53.400001525878906,53.5,702991.0
+2023-09-25,53.099998474121094,53.79999923706055,52.29999923706055,52.5,369240.0
+2023-09-26,52.5,53.20000076293945,51.5,53.0,219103.0
+2023-09-27,52.79999923706055,55.0,52.70000076293945,54.5,685171.0
+2023-09-28,54.79999923706055,55.79999923706055,54.29999923706055,55.099998474121094,353306.0
+2023-10-01,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0
+2023-10-02,60.0,61.5,58.099998474121094,61.0,1394212.0
+2023-10-03,61.400001525878906,64.0,59.400001525878906,64.0,1668507.0
+2023-10-04,63.900001525878906,64.9000015258789,62.5,62.70000076293945,1124751.0
+2023-10-05,63.599998474121094,64.30000305175781,62.0,62.79999923706055,350924.0
+2023-10-08,63.0,63.099998474121094,58.70000076293945,59.5,378911.0
+2023-10-09,59.599998474121094,62.099998474121094,59.5,61.79999923706055,508699.0
+2023-10-10,62.099998474121094,63.900001525878906,61.400001525878906,63.20000076293945,711175.0
+2023-10-11,63.599998474121094,63.79999923706055,61.70000076293945,62.20000076293945,423524.0
+2023-10-12,62.20000076293945,63.0,61.0,62.20000076293945,297772.0
+2023-10-15,62.20000076293945,65.0,61.900001525878906,64.19999694824219,734321.0
+2023-10-16,64.19999694824219,67.69999694824219,63.5,66.0,1104451.0
+2023-10-17,66.30000305175781,68.30000305175781,65.80000305175781,68.0,669940.0
+2023-10-18,67.80000305175781,68.9000015258789,66.5999984741211,67.0,639735.0
+2023-10-19,66.19999694824219,67.0999984741211,64.80000305175781,64.9000015258789,278523.0
+2023-10-22,64.5,64.5,62.20000076293945,62.70000076293945,337826.0
+2023-10-23,62.599998474121094,66.19999694824219,62.599998474121094,63.900001525878906,683536.0
+2023-10-24,64.0999984741211,65.80000305175781,62.5,65.0999984741211,484840.0
+2023-10-25,65.0999984741211,67.0999984741211,64.80000305175781,67.0999984741211,532625.0
+2023-10-26,67.0,67.30000305175781,65.5999984741211,67.30000305175781,387091.0
+2023-10-29,67.19999694824219,69.80000305175781,67.0999984741211,69.5999984741211,566589.0
+2023-10-30,69.80000305175781,71.80000305175781,67.69999694824219,70.9000015258789,1505806.0
+2023-10-31,70.0999984741211,71.5999984741211,68.69999694824219,69.0,674551.0
+2023-11-01,68.4000015258789,70.30000305175781,67.9000015258789,69.4000015258789,482236.0
+2023-11-02,69.19999694824219,70.19999694824219,68.5,69.9000015258789,450408.0
+2023-11-05,71.19999694824219,72.80000305175781,69.5999984741211,71.0999984741211,1373864.0
+2023-11-06,70.69999694824219,71.4000015258789,69.0,69.0999984741211,673304.0
+2023-11-07,69.0999984741211,74.0,69.0999984741211,71.5999984741211,1580420.0
+2023-11-08,71.4000015258789,72.5,70.0,70.9000015258789,535854.0
+2023-11-09,71.0999984741211,71.69999694824219,69.69999694824219,70.0,422360.0
+2023-11-12,70.69999694824219,72.0,69.0999984741211,69.30000305175781,624845.0
+2023-11-13,69.30000305175781,69.69999694824219,68.0999984741211,68.30000305175781,494297.0
+2023-11-14,68.30000305175781,69.69999694824219,68.30000305175781,69.19999694824219,209946.0
+2023-11-15,69.5999984741211,70.5,69.4000015258789,69.80000305175781,283130.0
+2023-11-16,69.5,70.19999694824219,68.9000015258789,70.0,288527.0
+2023-11-19,70.0,70.5999984741211,69.4000015258789,69.5999984741211,189018.0
+2023-11-20,69.80000305175781,71.30000305175781,68.80000305175781,70.80000305175781,485329.0
+2023-11-21,70.5,71.19999694824219,69.80000305175781,69.80000305175781,201332.0
+2023-11-22,70.0,70.69999694824219,69.80000305175781,70.5,221993.0
+2023-11-23,70.0,70.69999694824219,69.80000305175781,70.5,221993.0
+2023-11-26,71.19999694824219,71.19999694824219,70.30000305175781,70.69999694824219,104535.0
+2023-11-27,70.69999694824219,74.0,70.19999694824219,74.0,1033347.0
+2023-11-28,74.4000015258789,76.0,72.5,74.5999984741211,1170390.0
+2023-11-29,75.19999694824219,76.80000305175781,73.9000015258789,76.30000305175781,495507.0
+2023-11-30,76.9000015258789,80.30000305175781,76.19999694824219,78.4000015258789,1070877.0
+2023-12-03,78.80000305175781,86.19999694824219,76.9000015258789,86.19999694824219,1280096.0
+2023-12-04,89.30000305175781,94.80000305175781,85.5,85.5,3388650.0
+2023-12-05,85.5,89.30000305175781,84.30000305175781,87.5,1730939.0
+2023-12-06,87.5,88.30000305175781,84.80000305175781,85.0,622651.0
+2023-12-07,85.80000305175781,88.5999984741211,84.80000305175781,85.0999984741211,1266492.0
+2023-12-10,85.4000015258789,86.5999984741211,84.9000015258789,85.30000305175781,460127.0
+2023-12-11,85.69999694824219,86.0999984741211,84.5,84.5,388909.0
+2023-12-12,85.0,85.9000015258789,83.5,83.5999984741211,567843.0
+2023-12-13,83.5,86.9000015258789,83.4000015258789,84.80000305175781,794759.0
+2023-12-14,85.0,86.0999984741211,84.69999694824219,85.0,347143.0
+2023-12-17,85.0999984741211,86.5,84.80000305175781,85.5,436861.0
+2023-12-18,85.5,86.30000305175781,85.19999694824219,85.5999984741211,268576.0
+2023-12-19,85.9000015258789,86.5,84.30000305175781,85.4000015258789,336745.0
+2023-12-20,84.9000015258789,86.5999984741211,84.5,86.5,455644.0
+2023-12-21,86.5,86.5,84.80000305175781,85.5999984741211,247797.0
+2023-12-24,86.30000305175781,86.30000305175781,85.0,85.5,185624.0
+2023-12-25,85.4000015258789,87.0,85.19999694824219,87.0,523892.0
+2023-12-26,87.19999694824219,89.5,86.5,86.5,1590762.0
+2023-12-27,86.9000015258789,89.5999984741211,86.30000305175781,89.5999984741211,791027.0
+2023-12-28,90.5999984741211,92.0,88.30000305175781,88.5999984741211,926868.0
+2023-12-31,88.5999984741211,89.5999984741211,88.0999984741211,88.30000305175781,289564.0
+2024-01-01,88.5,91.0,88.4000015258789,90.4000015258789,507302.0
+2024-01-02,90.9000015258789,91.9000015258789,89.5,90.69999694824219,715318.0
+2024-01-03,90.5,90.5,88.80000305175781,89.80000305175781,769511.0
+2024-01-04,89.0,90.5,89.0,90.30000305175781,394974.0
+2024-01-07,90.30000305175781,90.5,89.19999694824219,89.5,222409.0
+2024-01-08,89.5999984741211,92.5999984741211,89.5,91.30000305175781,861607.0
+2024-01-09,91.4000015258789,91.69999694824219,89.19999694824219,89.80000305175781,424776.0
+2024-01-10,89.19999694824219,90.4000015258789,89.0,89.30000305175781,177126.0
+2024-01-11,89.30000305175781,91.80000305175781,89.0999984741211,90.4000015258789,394670.0
+2024-01-14,90.4000015258789,90.4000015258789,89.0,89.19999694824219,148716.0
+2024-01-15,89.30000305175781,91.30000305175781,89.19999694824219,90.5,357178.0
+2024-01-16,90.5,98.9000015258789,90.0,97.80000305175781,1758722.0
+2024-01-17,98.0,100.19999694824219,94.80000305175781,95.5,893827.0
+2024-01-18,95.0,98.0999984741211,92.5999984741211,94.0,610094.0
+2024-01-21,94.0999984741211,97.69999694824219,93.9000015258789,94.9000015258789,341284.0
+2024-01-22,94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0.0
+2024-01-23,95.0,99.30000305175781,95.0,98.19999694824219,753411.0
+2024-01-24,98.19999694824219,99.5,95.9000015258789,96.0999984741211,651629.0
+2024-01-25,96.30000305175781,97.19999694824219,96.0,96.19999694824219,308045.0
+2024-01-28,97.0,97.5999984741211,96.0,96.69999694824219,166970.0
+2024-01-29,96.5,98.5,96.30000305175781,97.4000015258789,334408.0
+2024-01-30,97.5,106.5999984741211,97.5,102.0,2365518.0
+2024-01-31,102.0,103.19999694824219,98.5,99.80000305175781,804359.0
+2024-02-01,99.80000305175781,109.5999984741211,98.80000305175781,108.19999694824219,2440505.0
+2024-02-04,108.19999694824219,114.5999984741211,105.4000015258789,114.0,1157226.0
+2024-02-05,114.4000015258789,116.5999984741211,110.80000305175781,111.19999694824219,896733.0
+2024-02-06,111.4000015258789,122.19999694824219,111.4000015258789,122.19999694824219,1577200.0
+2024-02-07,126.0,134.39999389648438,122.5999984741211,131.39999389648438,3367893.0
+2024-02-08,126.0,134.39999389648438,122.5999984741211,131.39999389648438,3367893.0
+2024-02-11,127.5999984741211,128.0,122.0,123.0,673145.0
+2024-02-12,123.0,126.19999694824219,117.80000305175781,120.5999984741211,1110766.0
+2024-02-13,119.5999984741211,120.4000015258789,114.4000015258789,117.0,965337.0
+2024-02-14,117.0,124.0,116.4000015258789,121.5999984741211,1179608.0
+2024-02-15,121.19999694824219,123.4000015258789,118.0,118.80000305175781,472727.0
+2024-02-18,118.80000305175781,121.19999694824219,116.4000015258789,120.0,395094.0
+2024-02-19,120.0,123.0,119.0,121.19999694824219,542190.0
+2024-02-20,121.0,124.0,118.5999984741211,119.0,1041982.0
+2024-02-21,119.80000305175781,122.0,118.80000305175781,119.0,423048.0
+2024-02-25,119.0,120.19999694824219,118.0,119.0,271192.0
+2024-02-26,119.0,119.19999694824219,115.19999694824219,115.5999984741211,204215.0
+2024-02-27,115.4000015258789,117.19999694824219,114.5999984741211,114.5999984741211,205880.0
+2024-02-28,114.80000305175781,118.4000015258789,114.80000305175781,117.4000015258789,397551.0
+2024-02-29,118.0,123.0,117.19999694824219,121.5999984741211,1015454.0
+2024-03-03,122.80000305175781,123.5999984741211,119.0,119.0,533379.0
+2024-03-04,119.19999694824219,121.4000015258789,115.19999694824219,119.4000015258789,525100.0
+2024-03-05,119.4000015258789,119.4000015258789,119.4000015258789,119.4000015258789,0.0
+2024-03-06,119.4000015258789,119.80000305175781,115.5999984741211,115.80000305175781,516541.0
+2024-03-07,115.80000305175781,118.5999984741211,114.19999694824219,115.0,425356.0
+2024-03-10,115.0,116.5999984741211,114.4000015258789,114.80000305175781,215700.0
+2024-03-11,116.4000015258789,116.4000015258789,108.5999984741211,111.5999984741211,390614.0
+2024-03-12,111.5999984741211,114.0,109.19999694824219,111.0,410103.0
+2024-03-13,111.0,115.80000305175781,110.80000305175781,115.0,896025.0
+2024-03-14,115.19999694824219,115.19999694824219,111.80000305175781,112.80000305175781,452355.0
+2024-03-17,113.4000015258789,113.5999984741211,111.0,111.4000015258789,214933.0
+2024-03-18,111.5999984741211,113.0,110.4000015258789,111.4000015258789,305101.0
+2024-03-19,111.80000305175781,112.4000015258789,110.0,110.4000015258789,385973.0
+2024-03-20,111.0,116.4000015258789,110.4000015258789,112.4000015258789,835342.0
+2024-03-21,112.4000015258789,112.5999984741211,109.4000015258789,110.5999984741211,410662.0
+2024-03-24,109.80000305175781,112.0,109.5999984741211,110.5999984741211,274123.0
+2024-03-25,110.0,116.4000015258789,109.19999694824219,115.0,952455.0
+2024-03-26,115.5999984741211,117.4000015258789,110.19999694824219,111.19999694824219,733396.0
+2024-03-27,111.19999694824219,112.4000015258789,109.4000015258789,111.0,482746.0
+2024-03-28,111.19999694824219,112.19999694824219,107.4000015258789,110.0,525245.0
+2024-03-31,107.19999694824219,107.5999984741211,99.0,99.0,493785.0
+2024-04-01,92.0,96.30000305175781,89.0999984741211,89.0999984741211,1360088.0
+2024-04-02,88.9000015258789,92.30000305175781,86.4000015258789,88.5999984741211,1364680.0
+2024-04-03,88.9000015258789,89.9000015258789,87.4000015258789,88.0,586830.0
+2024-04-04,88.5,91.69999694824219,86.4000015258789,91.69999694824219,807186.0
+2024-04-14,,,,,
+2024-04-15,94.19999694824219,96.0,92.5,93.0,580917.0
+2024-04-16,93.19999694824219,95.5999984741211,91.9000015258789,94.0,587872.0
+2024-04-17,94.0,96.0,93.0999984741211,95.4000015258789,503056.0
+2024-04-18,95.5,96.0,92.69999694824219,93.5999984741211,282752.0
+2024-04-21,93.4000015258789,94.5,93.0,94.19999694824219,183094.0
+2024-04-22,94.0,98.30000305175781,93.9000015258789,95.80000305175781,417271.0
+2024-04-23,96.19999694824219,96.30000305175781,94.4000015258789,95.0,219244.0
+2024-04-24,95.0,95.9000015258789,92.19999694824219,93.0,204195.0
+2024-04-25,93.0999984741211,94.0,91.0999984741211,91.0999984741211,168356.0
+2024-04-28,91.0999984741211,91.0999984741211,91.0999984741211,91.0999984741211,0.0
+2024-04-29,91.9000015258789,92.19999694824219,89.69999694824219,90.5,315924.0
+2024-04-30,90.5,92.80000305175781,90.0999984741211,90.80000305175781,315089.0
+2024-05-01,90.5999984741211,91.0,88.69999694824219,90.0,319345.0
+2024-05-02,89.0,92.0,89.0,91.0,274757.0
+2024-05-05,91.80000305175781,91.80000305175781,90.0,90.0,151204.0
+2024-05-06,91.5999984741211,91.69999694824219,89.9000015258789,89.9000015258789,218352.0
+2024-05-07,90.0,90.0,87.69999694824219,88.69999694824219,370312.0
+2024-05-08,88.4000015258789,90.69999694824219,88.4000015258789,90.19999694824219,228218.0
+2024-05-09,90.5999984741211,90.69999694824219,88.5,89.30000305175781,210736.0
+2024-05-12,90.0,90.9000015258789,89.0999984741211,89.30000305175781,127256.0
+2024-05-13,89.30000305175781,89.5999984741211,87.0999984741211,87.0999984741211,203965.0
+2024-05-14,87.19999694824219,87.30000305175781,83.5,84.0999984741211,255110.0
+2024-05-15,84.0999984741211,85.5,84.0999984741211,84.69999694824219,108161.0
+2024-05-16,84.80000305175781,85.9000015258789,83.4000015258789,83.69999694824219,119709.0
+2024-05-19,83.69999694824219,83.69999694824219,83.69999694824219,83.69999694824219,0.0
+2024-05-20,85.19999694824219,87.0999984741211,83.30000305175781,83.5999984741211,199141.0
+2024-05-21,83.80000305175781,84.0999984741211,82.5,82.5,129225.0
+2024-05-22,82.4000015258789,83.0999984741211,81.9000015258789,82.5,87884.0
+2024-05-23,82.80000305175781,83.0,79.80000305175781,80.0,225125.0
+2024-05-26,80.0999984741211,80.5,76.4000015258789,76.80000305175781,256070.0
+2024-05-27,76.80000305175781,77.30000305175781,71.19999694824219,73.9000015258789,914307.0
+2024-05-28,74.0,74.0999984741211,71.5999984741211,72.0999984741211,275252.0
+2024-05-29,72.5,74.0,72.19999694824219,72.69999694824219,271248.0
+2024-05-30,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0.0
+2024-06-02,72.69999694824219,72.69999694824219,72.69999694824219,72.69999694824219,0.0
+2024-06-03,75.19999694824219,79.19999694824219,74.9000015258789,79.19999694824219,393945.0
+2024-06-04,79.19999694824219,82.19999694824219,77.5999984741211,81.19999694824219,589694.0
+2024-06-05,81.4000015258789,81.5999984741211,77.0,78.80000305175781,348777.0
+2024-06-06,78.5999984741211,78.9000015258789,76.30000305175781,76.5,168234.0
+2024-06-09,76.5,82.5999984741211,76.4000015258789,82.30000305175781,369349.0
+2024-06-10,82.4000015258789,84.30000305175781,82.4000015258789,83.5,309468.0
+2024-06-11,83.0,85.69999694824219,82.80000305175781,85.0,233934.0
+2024-06-12,85.9000015258789,85.9000015258789,82.80000305175781,83.5999984741211,142993.0
+2024-06-13,83.5,83.5,80.69999694824219,82.5,183847.0
+2024-06-23,81.5,84.0999984741211,80.5,84.0999984741211,154909.0
+2024-06-24,84.19999694824219,84.19999694824219,82.5,83.5,418799.0
+2024-06-25,83.5,86.5999984741211,82.80000305175781,86.5999984741211,256304.0
+2024-06-26,86.80000305175781,88.5,85.5,87.4000015258789,313823.0
+2024-06-27,88.0,88.5999984741211,86.4000015258789,86.4000015258789,122244.0
+2024-06-30,86.4000015258789,86.4000015258789,86.4000015258789,86.4000015258789,0.0
+2024-07-01,87.69999694824219,88.30000305175781,85.4000015258789,85.80000305175781,156010.0
+2024-07-02,85.5999984741211,87.19999694824219,84.19999694824219,85.69999694824219,131398.0
+2024-07-03,85.69999694824219,86.30000305175781,84.9000015258789,85.5999984741211,63946.0
+2024-07-04,85.5999984741211,86.19999694824219,85.0,85.80000305175781,48968.0
+2024-07-07,85.80000305175781,88.0999984741211,85.80000305175781,88.0999984741211,131212.0
+2024-07-08,88.4000015258789,89.0999984741211,85.80000305175781,86.5999984741211,215178.0
+2024-07-09,87.0999984741211,89.0,86.5999984741211,87.5999984741211,218561.0
+2024-07-10,88.0,88.5999984741211,87.0,87.0,58472.0
+2024-07-11,87.0,87.80000305175781,86.80000305175781,87.30000305175781,63351.0
+2024-07-14,87.30000305175781,90.5,87.0,90.4000015258789,196965.0
+2024-07-15,91.0,91.0,87.80000305175781,88.4000015258789,172864.0
+2024-07-16,88.4000015258789,89.30000305175781,87.69999694824219,88.5,98250.0
+2024-07-17,88.0999984741211,91.5999984741211,88.0999984741211,89.69999694824219,378198.0
+2024-07-18,89.69999694824219,89.9000015258789,87.30000305175781,87.4000015258789,382793.0
+2024-07-21,87.4000015258789,87.4000015258789,86.30000305175781,86.9000015258789,111031.0
+2024-07-22,86.69999694824219,87.5999984741211,85.5,86.0,226112.0
+2024-07-23,85.80000305175781,85.80000305175781,84.69999694824219,84.9000015258789,185654.0
+2024-07-24,84.4000015258789,84.5999984741211,83.4000015258789,84.0,123197.0
+2024-07-25,83.5,83.69999694824219,82.9000015258789,83.0,106972.0
+2024-07-28,83.0,83.19999694824219,82.0999984741211,82.5999984741211,157689.0
+2024-07-29,82.19999694824219,83.0,82.0999984741211,82.0999984741211,122136.0
+2024-07-30,82.0999984741211,82.30000305175781,79.5999984741211,80.30000305175781,271630.0
+2024-07-31,80.30000305175781,80.30000305175781,78.5,79.0,216202.0
+2024-08-01,78.5,78.9000015258789,76.69999694824219,77.4000015258789,204494.0
+2024-08-04,76.4000015258789,76.80000305175781,74.4000015258789,75.0,269864.0
+2024-08-05,74.0,74.19999694824219,68.69999694824219,69.69999694824219,485044.0
+2024-08-06,76.5999984741211,76.5999984741211,68.69999694824219,69.0,948561.0
+2024-08-07,69.69999694824219,70.4000015258789,67.5,68.0,1323487.0
+2024-08-08,67.80000305175781,67.80000305175781,61.5,61.599998474121094,1636824.0
+2024-08-11,62.099998474121094,64.30000305175781,62.099998474121094,63.0,1422794.0
+2024-08-12,63.0,65.5,62.29999923706055,65.19999694824219,957731.0
+2024-08-13,65.19999694824219,65.19999694824219,63.79999923706055,64.19999694824219,441406.0
+2024-08-14,64.30000305175781,70.5999984741211,64.0999984741211,70.5999984741211,1436292.0
+2024-08-15,71.9000015258789,76.19999694824219,71.30000305175781,73.30000305175781,1886084.0
+2024-08-18,73.80000305175781,74.4000015258789,73.19999694824219,73.4000015258789,371220.0
+2024-08-19,73.19999694824219,74.4000015258789,72.19999694824219,73.69999694824219,821384.0
+2024-08-20,73.80000305175781,75.0999984741211,73.5999984741211,74.0999984741211,655693.0
+2024-08-21,74.19999694824219,75.0,71.5,74.80000305175781,553162.0
+2024-08-22,74.80000305175781,75.9000015258789,74.0,74.5,423947.0
+2024-08-25,74.9000015258789,79.9000015258789,74.80000305175781,77.9000015258789,841935.0
+2024-08-26,77.9000015258789,77.9000015258789,76.0,76.30000305175781,344313.0
+2024-08-27,76.30000305175781,77.19999694824219,76.0,76.0999984741211,252717.0
+2024-08-28,76.0999984741211,76.69999694824219,74.69999694824219,74.9000015258789,364995.0
+2024-08-29,74.9000015258789,75.4000015258789,74.0,74.0,203543.0
+2024-09-01,74.0,75.80000305175781,74.0,75.69999694824219,209501.0
+2024-09-02,75.4000015258789,76.5,74.69999694824219,74.80000305175781,231579.0
+2024-09-03,74.80000305175781,75.9000015258789,74.5,75.0,194182.0
+2024-09-04,74.0999984741211,75.19999694824219,73.30000305175781,74.69999694824219,248303.0
+2024-09-05,74.9000015258789,75.0,73.5999984741211,74.5,267247.0
+2024-09-08,73.9000015258789,74.4000015258789,72.80000305175781,73.5,122919.0
+2024-09-09,73.5,74.19999694824219,71.5,71.69999694824219,304155.0
+2024-09-10,71.69999694824219,72.69999694824219,71.30000305175781,71.80000305175781,245600.0
+2024-09-11,72.0999984741211,72.0999984741211,69.9000015258789,70.19999694824219,198801.0
+2024-09-12,70.5,72.0999984741211,70.5,71.9000015258789,175887.0
+2024-09-15,72.5,74.0,72.30000305175781,73.0,183580.0
+2024-09-16,73.0,73.0,71.4000015258789,71.5,126733.0
+2024-09-17,71.5999984741211,73.0,71.0,72.69999694824219,181273.0
+2024-09-18,72.80000305175781,72.9000015258789,71.69999694824219,71.80000305175781,87255.0
+2024-09-19,72.69999694824219,73.80000305175781,72.0999984741211,72.5999984741211,312893.0
+2024-09-22,72.5999984741211,78.30000305175781,72.5,75.0,830161.0
+2024-09-24,75.9000015258789,76.4000015258789,74.5999984741211,75.80000305175781,265062.0
+2024-09-25,75.9000015258789,76.30000305175781,74.80000305175781,75.80000305175781,241630.0
+2024-09-26,75.9000015258789,75.9000015258789,75.0,75.5,153853.0
+2024-09-29,75.0999984741211,75.4000015258789,73.9000015258789,74.19999694824219,152215.0
+2024-09-30,73.80000305175781,74.0,72.0,72.4000015258789,392362.0
+2024-10-01,72.4000015258789,73.5999984741211,71.5999984741211,72.0,366600.0
+2024-10-02,72.0,72.0,72.0,72.0,0.0
+2024-10-03,71.69999694824219,72.5,70.80000305175781,71.0,404936.0
+2024-10-06,71.4000015258789,72.19999694824219,69.30000305175781,69.5999984741211,421368.0
+2024-10-07,69.4000015258789,70.69999694824219,69.19999694824219,69.9000015258789,226903.0
+2024-10-08,69.4000015258789,69.80000305175781,68.9000015258789,69.5999984741211,187569.0
+2024-10-09,69.5999984741211,69.69999694824219,66.9000015258789,67.30000305175781,413451.0
+2024-10-10,67.30000305175781,68.19999694824219,66.9000015258789,67.9000015258789,202683.0
+2024-10-13,68.4000015258789,69.5999984741211,67.9000015258789,68.5999984741211,187899.0
+2024-10-14,68.80000305175781,72.80000305175781,68.30000305175781,71.80000305175781,671591.0
+2024-10-15,72.19999694824219,72.69999694824219,71.0999984741211,71.4000015258789,226243.0
+2024-10-16,71.5,72.5,71.19999694824219,71.80000305175781,237866.0
+2024-10-17,71.80000305175781,72.69999694824219,71.80000305175781,72.0999984741211,278558.0
+2024-10-20,72.0,74.0999984741211,71.19999694824219,73.0999984741211,329810.0
+2024-10-21,73.9000015258789,74.30000305175781,72.4000015258789,73.0,490314.0
+2024-10-22,73.0,73.0,71.19999694824219,71.5,148085.0
+2024-10-23,71.5999984741211,71.5999984741211,70.30000305175781,71.19999694824219,111573.0
+2024-10-24,71.0,71.19999694824219,70.30000305175781,70.80000305175781,97346.0
+2024-10-27,71.9000015258789,72.80000305175781,71.4000015258789,72.0,120724.0
+2024-10-28,72.0,72.5,71.4000015258789,71.9000015258789,91922.0
+2024-10-29,72.0999984741211,73.30000305175781,71.80000305175781,71.9000015258789,311397.0
+2024-10-30,71.9000015258789,73.0,71.5999984741211,72.30000305175781,97741.0
+2024-10-31,72.30000305175781,72.5999984741211,71.5,72.30000305175781,133107.0
+2024-11-03,72.80000305175781,72.80000305175781,71.4000015258789,71.4000015258789,97053.0
+2024-11-04,72.0,72.0,69.5999984741211,70.0999984741211,193021.0
+2024-11-05,70.30000305175781,71.80000305175781,69.9000015258789,71.69999694824219,171072.0
+2024-11-06,72.0,72.4000015258789,71.5,71.9000015258789,130022.0
+2024-11-07,71.80000305175781,72.69999694824219,71.4000015258789,72.0,137245.0
+2024-11-10,72.19999694824219,72.19999694824219,70.5,70.69999694824219,97581.0
+2024-11-11,70.69999694824219,70.80000305175781,69.5999984741211,70.0999984741211,226677.0
+2024-11-12,69.69999694824219,70.0999984741211,68.19999694824219,68.5999984741211,290739.0
+2024-11-13,68.80000305175781,69.0999984741211,67.9000015258789,68.4000015258789,177432.0
+2024-11-14,68.4000015258789,68.69999694824219,67.4000015258789,67.4000015258789,197779.0
+2024-11-17,67.4000015258789,67.4000015258789,67.4000015258789,67.4000015258789,0.0
+2024-11-18,67.0999984741211,67.19999694824219,65.0999984741211,65.19999694824219,169135.0
+2024-11-19,65.0999984741211,68.0999984741211,65.0999984741211,68.0,487177.0
+2024-11-20,68.19999694824219,70.0,68.0,69.0,389682.0
+2024-11-21,69.0,71.19999694824219,68.0999984741211,70.5,410432.0
+2024-11-24,70.5,71.0,70.0,70.30000305175781,81695.0
+2024-11-25,70.30000305175781,70.30000305175781,68.9000015258789,69.0,115682.0
+2024-11-26,69.0,70.0,68.69999694824219,68.9000015258789,103477.0
+2024-11-27,69.9000015258789,69.9000015258789,68.30000305175781,69.0,86797.0
+2024-11-28,68.80000305175781,70.19999694824219,68.80000305175781,70.0,124582.0
+2024-12-01,68.80000305175781,70.19999694824219,68.80000305175781,70.0,124582.0
+2024-12-02,69.69999694824219,70.30000305175781,69.0,69.0,78030.0
+2024-12-03,69.0,70.30000305175781,69.0,70.30000305175781,121941.0
+2024-12-04,70.4000015258789,72.5,70.19999694824219,71.30000305175781,518996.0
+2024-12-05,71.80000305175781,73.30000305175781,71.30000305175781,72.9000015258789,558434.0
+2024-12-08,73.0999984741211,77.9000015258789,73.0999984741211,76.30000305175781,750503.0
+2024-12-09,76.19999694824219,76.30000305175781,73.80000305175781,74.0,445823.0
+2024-12-10,74.19999694824219,74.5,73.5,74.0,236606.0
+2024-12-11,74.30000305175781,75.0999984741211,73.5999984741211,73.9000015258789,393136.0
+2024-12-12,73.80000305175781,73.9000015258789,73.0,73.0999984741211,161324.0
+2024-12-15,72.9000015258789,73.80000305175781,72.5999984741211,73.19999694824219,164140.0
+2024-12-16,73.19999694824219,74.5,71.4000015258789,71.4000015258789,512866.0
+2024-12-17,71.5999984741211,72.30000305175781,70.0,70.19999694824219,388382.0
+2024-12-18,70.0,72.0999984741211,70.0,71.80000305175781,311684.0
+2024-12-19,71.19999694824219,71.9000015258789,70.5,70.5999984741211,191429.0
+2024-12-22,70.5999984741211,71.30000305175781,70.0,70.0999984741211,137914.0
+2024-12-23,70.0,70.5999984741211,69.0,69.9000015258789,240818.0
+2024-12-24,69.69999694824219,70.0999984741211,68.80000305175781,69.30000305175781,153572.0
+2024-12-25,69.30000305175781,69.4000015258789,68.5,69.0,118956.0
+2024-12-26,69.0,69.5999984741211,68.0999984741211,68.0999984741211,151043.0
+2024-12-29,68.0,68.5,67.9000015258789,68.5,342214.0
+2024-12-30,68.5999984741211,70.4000015258789,67.9000015258789,68.9000015258789,336360.0
+2024-12-31,69.5,69.5,68.5,68.69999694824219,160519.0
+2025-01-01,68.69999694824219,68.9000015258789,68.4000015258789,68.5,115303.0
+2025-01-02,68.5999984741211,70.0,68.5,69.30000305175781,185132.0
+2025-01-05,69.5,69.5,69.0,69.0,125303.0
+2025-01-06,69.0,71.5,68.9000015258789,70.69999694824219,432255.0
+2025-01-07,71.0,71.0999984741211,68.9000015258789,69.5,267892.0
+2025-01-08,69.5,70.30000305175781,69.5,70.0999984741211,250863.0
+2025-01-09,70.0999984741211,70.0999984741211,70.0999984741211,70.0999984741211,0.0
+2025-01-12,72.5999984741211,73.0999984741211,72.0,72.4000015258789,298759.0
+2025-01-13,72.4000015258789,73.0,71.69999694824219,72.80000305175781,214288.0
+2025-01-14,72.80000305175781,75.30000305175781,72.5999984741211,75.19999694824219,742847.0
+2025-01-15,75.30000305175781,75.69999694824219,74.30000305175781,74.5,289066.0
+2025-01-16,74.80000305175781,75.0999984741211,74.19999694824219,74.9000015258789,137364.0
+2025-01-19,75.0,76.30000305175781,74.5,75.0999984741211,160961.0
+2025-01-20,75.19999694824219,75.4000015258789,74.4000015258789,75.30000305175781,228669.0
+2025-01-21,75.30000305175781,76.0999984741211,74.9000015258789,75.80000305175781,261489.0
+2025-01-22,75.80000305175781,79.69999694824219,75.69999694824219,79.4000015258789,1097806.0
+2025-01-23,79.4000015258789,79.69999694824219,78.0,79.30000305175781,408042.0
+2025-01-26,79.5,80.0,78.69999694824219,79.0999984741211,415270.0
+2025-01-27,79.0,80.5999984741211,78.0,80.0,373178.0
+2025-01-28,80.0,80.0,80.0,80.0,0.0
+2025-01-29,80.0,80.0,80.0,80.0,0.0
+2025-01-30,82.0,82.30000305175781,81.19999694824219,81.69999694824219,127417.0
+2025-02-02,81.69999694824219,82.9000015258789,81.69999694824219,82.0,190731.0
+2025-02-03,81.9000015258789,82.5,80.19999694824219,81.0999984741211,560760.0
+2025-02-04,80.4000015258789,82.0999984741211,80.4000015258789,81.80000305175781,156953.0
+2025-02-05,82.19999694824219,83.4000015258789,81.80000305175781,82.0999984741211,430572.0
+2025-02-06,82.69999694824219,84.5999984741211,82.30000305175781,84.4000015258789,570189.0
+2025-02-09,84.5999984741211,84.5999984741211,83.80000305175781,84.19999694824219,323366.0
+2025-02-10,84.5,84.5999984741211,83.5999984741211,84.19999694824219,179414.0
+2025-02-11,84.4000015258789,84.4000015258789,82.0,83.5,242927.0
+2025-02-12,83.5,84.5999984741211,82.5999984741211,84.5,344990.0
+2025-02-13,84.5,84.69999694824219,83.5,84.4000015258789,557582.0
+2025-02-16,83.80000305175781,84.80000305175781,83.4000015258789,83.69999694824219,351470.0
+2025-02-17,83.5,83.5,80.80000305175781,81.19999694824219,256399.0
+2025-02-18,81.19999694824219,82.80000305175781,81.0,81.5999984741211,195405.0
+2025-02-19,81.5999984741211,81.5999984741211,81.5999984741211,81.5999984741211,0.0
+2025-02-20,80.30000305175781,80.30000305175781,77.0999984741211,79.0,238583.0
+2025-02-24,79.30000305175781,79.9000015258789,78.80000305175781,79.4000015258789,140944.0
+2025-02-25,79.4000015258789,79.80000305175781,78.5,79.30000305175781,107120.0
+2025-02-26,79.5,79.80000305175781,78.69999694824219,79.4000015258789,91392.0
+2025-02-27,79.0999984741211,79.30000305175781,76.9000015258789,76.9000015258789,180194.0
+2025-03-02,76.80000305175781,76.80000305175781,74.4000015258789,74.4000015258789,131669.0
+2025-03-03,75.0999984741211,77.80000305175781,73.30000305175781,73.4000015258789,419019.0
+2025-03-04,73.19999694824219,73.4000015258789,69.0,69.0999984741211,706569.0
+2025-03-05,69.0999984741211,74.0999984741211,68.30000305175781,73.5,1335491.0
+2025-03-06,73.5,73.5,70.0999984741211,72.30000305175781,1133470.0
+2025-03-09,72.9000015258789,74.19999694824219,70.5,71.5999984741211,155179.0
+2025-03-10,71.5999984741211,71.5999984741211,69.30000305175781,70.30000305175781,211271.0
+2025-03-11,68.80000305175781,71.69999694824219,67.9000015258789,69.5,272936.0
+2025-03-12,69.80000305175781,71.4000015258789,69.5999984741211,70.80000305175781,105937.0
+2025-03-13,71.30000305175781,72.19999694824219,71.0999984741211,71.5,161086.0
+2025-03-16,71.69999694824219,71.9000015258789,70.69999694824219,71.5999984741211,163316.0
+2025-03-17,71.0999984741211,72.19999694824219,70.9000015258789,71.0,300661.0
+2025-03-18,71.0999984741211,71.19999694824219,70.30000305175781,70.5999984741211,235350.0
+2025-03-19,70.5999984741211,70.5999984741211,69.0,70.0,147979.0
+2025-03-20,70.0,70.0,70.0,70.0,0.0
+2025-03-23,69.9000015258789,70.4000015258789,69.19999694824219,69.69999694824219,75997.0
+2025-03-24,70.0,70.19999694824219,67.9000015258789,68.69999694824219,170448.0
+2025-03-25,68.69999694824219,68.80000305175781,67.0999984741211,68.0,255747.0
+2025-03-26,68.0,69.0,67.80000305175781,68.5999984741211,166445.0
+2025-03-27,68.80000305175781,69.0,68.19999694824219,68.5,334777.0
+2025-04-03,67.0,67.5,65.4000015258789,67.0,231003.0
+2025-04-06,62.099998474121094,63.20000076293945,60.29999923706055,60.5,303680.0
+2025-04-07,57.0,61.20000076293945,54.5,60.20000076293945,781893.0
+2025-04-08,61.0,62.20000076293945,59.0,59.900001525878906,452475.0
+2025-04-09,59.0,60.599998474121094,58.29999923706055,58.70000076293945,402585.0
+2025-04-10,58.70000076293945,58.70000076293945,58.70000076293945,58.70000076293945,0.0
+2025-04-13,63.79999923706055,64.5999984741211,63.5,64.0999984741211,314711.0
+2025-04-14,64.30000305175781,66.9000015258789,64.0,65.30000305175781,718426.0
+2025-04-15,65.5999984741211,65.5999984741211,64.80000305175781,65.30000305175781,329399.0
+2025-04-16,65.19999694824219,65.19999694824219,64.0999984741211,64.80000305175781,247131.0
+2025-04-17,64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0.0
+2025-04-20,65.19999694824219,66.19999694824219,65.19999694824219,65.9000015258789,354696.0
+2025-04-21,66.0,66.19999694824219,64.5999984741211,64.69999694824219,130961.0
+2025-04-22,64.5999984741211,65.0999984741211,63.79999923706055,64.0,183207.0
+2025-04-23,64.80000305175781,64.9000015258789,64.0,64.69999694824219,167519.0
+2025-04-24,64.5,65.0999984741211,64.0,64.9000015258789,482580.0
+2025-04-27,65.0,65.5,64.5999984741211,64.69999694824219,341974.0
+2025-04-28,64.69999694824219,67.9000015258789,64.5999984741211,67.19999694824219,889481.0
+2025-04-29,67.19999694824219,69.0,66.5,68.69999694824219,391478.0
+2025-04-30,69.0,69.5,66.9000015258789,69.5,503723.0
+2025-05-01,69.5999984741211,70.0,67.80000305175781,69.0,254519.0
+2025-05-04,68.0999984741211,68.80000305175781,66.9000015258789,68.5,202396.0
+2025-05-05,68.5999984741211,69.30000305175781,67.19999694824219,69.0999984741211,349160.0
+2025-05-06,69.19999694824219,71.80000305175781,69.0999984741211,71.19999694824219,638310.0
+2025-05-07,71.19999694824219,71.4000015258789,70.0,70.69999694824219,230634.0
+2025-05-08,69.0,69.0,64.30000305175781,64.4000015258789,1205813.0
+2025-05-11,64.30000305175781,65.19999694824219,63.400001525878906,63.599998474121094,356370.0
+2025-05-12,64.19999694824219,65.0,63.70000076293945,64.0,438974.0
+2025-05-13,64.30000305175781,65.4000015258789,64.0,65.0,320767.0
+2025-05-14,65.30000305175781,65.4000015258789,63.900001525878906,64.0,255554.0
+2025-05-15,64.0,64.0,62.70000076293945,63.29999923706055,215203.0
+2025-05-18,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2025-05-19,62.099998474121094,62.5,61.5,62.400001525878906,163236.0
+2025-05-20,62.599998474121094,62.599998474121094,61.70000076293945,62.20000076293945,191953.0
+2025-05-21,62.79999923706055,62.79999923706055,60.79999923706055,61.099998474121094,317416.0
+2025-05-22,60.400001525878906,60.900001525878906,59.900001525878906,60.599998474121094,226779.0
+2025-05-25,60.20000076293945,60.5,58.900001525878906,59.79999923706055,271505.0
+2025-05-26,59.70000076293945,60.099998474121094,58.29999923706055,59.0,228938.0
+2025-05-27,58.79999923706055,58.79999923706055,57.0,57.0,129992.0
+2025-05-28,57.5,60.099998474121094,56.79999923706055,59.5,201079.0
+2025-05-29,59.70000076293945,60.70000076293945,59.400001525878906,60.400001525878906,102126.0
+2025-06-01,61.0,61.0,58.400001525878906,58.70000076293945,153632.0
+2025-06-02,58.79999923706055,59.20000076293945,57.400001525878906,57.599998474121094,156728.0
+2025-06-03,57.79999923706055,58.099998474121094,57.20000076293945,57.5,115752.0
+2025-06-04,57.79999923706055,58.29999923706055,57.79999923706055,58.0,131945.0
+2025-06-11,58.79999923706055,58.900001525878906,57.70000076293945,57.79999923706055,190529.0
+2025-06-12,57.5,57.5,54.5,54.79999923706055,267641.0
+2025-06-15,49.70000076293945,54.0,49.70000076293945,53.70000076293945,261030.0
+2025-06-16,54.20000076293945,55.900001525878906,53.79999923706055,55.29999923706055,296319.0
+2025-06-17,55.70000076293945,55.70000076293945,53.0,53.099998474121094,202590.0
+2025-06-18,52.400001525878906,52.400001525878906,51.20000076293945,51.29999923706055,191538.0
+2025-06-19,51.400001525878906,52.0,51.0,51.599998474121094,157836.0
+2025-06-22,51.099998474121094,52.5,50.20000076293945,50.5,263379.0
+2025-06-23,51.0,51.29999923706055,50.29999923706055,50.79999923706055,638782.0
+2025-06-24,52.599998474121094,55.5,52.099998474121094,55.400001525878906,1139651.0
+2025-06-25,56.099998474121094,58.20000076293945,55.20000076293945,56.0,1011428.0
+2025-06-26,55.5,55.599998474121094,53.900001525878906,55.0,930969.0
+2025-06-29,55.900001525878906,55.900001525878906,54.45000076293945,54.900001525878906,489473.0
+2025-06-30,54.900001525878906,57.25,54.54999923706055,56.849998474121094,1244873.0
+2025-07-01,56.650001525878906,56.650001525878906,55.5,55.75,326884.0
+2025-07-02,55.849998474121094,55.849998474121094,54.70000076293945,55.0,303547.0
+2025-07-03,55.349998474121094,58.099998474121094,55.150001525878906,57.79999923706055,1060028.0
+2025-07-06,57.95000076293945,58.0,57.04999923706055,57.79999923706055,262760.0
+2025-07-07,57.79999923706055,58.45000076293945,57.20000076293945,58.150001525878906,359170.0
+2025-07-08,58.349998474121094,58.95000076293945,57.5,57.900001525878906,497974.0
+2025-07-09,57.54999923706055,59.0,57.0,59.0,368214.0
+2025-07-10,59.20000076293945,60.54999923706055,58.599998474121094,59.95000076293945,529552.0
+2025-07-13,60.0,60.70000076293945,59.400001525878906,60.20000076293945,185263.0
+2025-07-14,60.20000076293945,60.650001525878906,58.04999923706055,58.45000076293945,224892.0
+2025-07-15,58.45000076293945,58.54999923706055,57.29999923706055,57.54999923706055,315578.0
+2025-07-16,57.599998474121094,58.45000076293945,57.25,58.0,192345.0
+2025-07-17,58.0,58.0,58.0,58.0,0.0
+2025-07-20,58.099998474121094,59.20000076293945,57.900001525878906,58.29999923706055,141192.0
+2025-07-21,58.599998474121094,58.599998474121094,56.900001525878906,57.20000076293945,185666.0
+2025-07-22,57.45000076293945,57.599998474121094,56.75,57.150001525878906,161174.0
+2025-07-23,57.150001525878906,57.75,56.75,57.5,108017.0
+2025-07-24,57.79999923706055,58.29999923706055,57.099998474121094,57.650001525878906,98105.0
+2025-07-27,58.150001525878906,59.0,57.650001525878906,58.45000076293945,119677.0
+2025-07-28,58.849998474121094,58.849998474121094,57.20000076293945,57.29999923706055,69605.0
+2025-07-29,57.29999923706055,57.29999923706055,56.20000076293945,56.95000076293945,153428.0
+2025-07-30,56.70000076293945,56.849998474121094,56.20000076293945,56.599998474121094,44773.0
+2025-07-31,56.79999923706055,56.849998474121094,56.29999923706055,56.400001525878906,68815.0
+2025-08-03,56.400001525878906,58.400001525878906,55.75,58.400001525878906,203661.0
+2025-08-04,58.0,58.0,56.849998474121094,57.650001525878906,229039.0
+2025-08-05,57.650001525878906,59.650001525878906,57.5,59.20000076293945,330367.0
+2025-08-06,59.20000076293945,59.70000076293945,57.95000076293945,58.650001525878906,218439.0
+2025-08-07,58.599998474121094,59.900001525878906,58.349998474121094,59.79999923706055,269258.0
+2025-08-10,59.849998474121094,60.150001525878906,58.20000076293945,58.70000076293945,190484.0
+2025-08-11,58.599998474121094,58.599998474121094,56.79999923706055,56.79999923706055,219202.0
+2025-08-12,56.70000076293945,58.0,56.5,57.099998474121094,135438.0
+2025-08-13,57.29999923706055,57.70000076293945,56.79999923706055,57.150001525878906,80759.0
+2025-08-14,57.20000076293945,57.79999923706055,56.900001525878906,57.79999923706055,74558.0
+2025-08-17,57.79999923706055,58.599998474121094,57.650001525878906,58.20000076293945,86822.0
+2025-08-18,58.25,58.25,57.150001525878906,57.349998474121094,71953.0
+2025-08-19,57.349998474121094,58.0,56.900001525878906,57.75,153514.0
+2025-08-20,57.75,58.04999923706055,57.20000076293945,57.79999923706055,81027.0
+2025-08-21,57.599998474121094,57.95000076293945,56.599998474121094,56.599998474121094,188850.0
+2025-08-24,56.79999923706055,57.650001525878906,56.79999923706055,57.04999923706055,51729.0
+2025-08-25,57.04999923706055,57.900001525878906,56.400001525878906,57.79999923706055,96352.0
+2025-08-26,57.95000076293945,58.04999923706055,57.04999923706055,58.04999923706055,68329.0
+2025-08-27,58.04999923706055,59.45000076293945,57.75,58.70000076293945,204727.0
+2025-08-28,58.650001525878906,58.650001525878906,56.79999923706055,57.400001525878906,134986.0
+2025-08-31,57.400001525878906,57.400001525878906,56.5,56.70000076293945,85156.0
+2025-09-01,56.70000076293945,57.599998474121094,56.400001525878906,57.25,182831.0
+2025-09-02,56.79999923706055,57.75,56.29999923706055,57.150001525878906,105022.0
+2025-09-03,57.099998474121094,57.95000076293945,56.75,57.25,78699.0
+2025-09-04,57.099998474121094,57.70000076293945,56.95000076293945,57.599998474121094,82474.0