diff --git "a/data/4291.csv" "b/data/4291.csv"
new file mode 100644--- /dev/null
+++ "b/data/4291.csv"
@@ -0,0 +1,1709 @@
+date,open,high,low,close,volume
+2018-11-18,20.899999618530273,20.899999618530273,19.200000762939453,20.0,9122737.0
+2018-11-19,20.5,20.719999313354492,19.440000534057617,19.440000534057617,4994125.0
+2018-11-20,19.479999542236328,19.959999084472656,19.020000457763672,19.399999618530273,2113459.0
+2018-11-21,19.420000076293945,19.719999313354492,19.31999969482422,19.5,927570.0
+2018-11-22,19.479999542236328,21.440000534057617,19.420000076293945,20.540000915527344,5380100.0
+2018-11-25,20.5,20.639999389648438,19.899999618530273,20.020000457763672,2772520.0
+2018-11-26,20.040000915527344,20.31999969482422,19.559999465942383,19.6200008392334,1774643.0
+2018-11-27,19.700000762939453,19.860000610351562,19.600000381469727,19.760000228881836,841324.0
+2018-11-28,19.799999237060547,20.1200008392334,19.700000762939453,19.860000610351562,1167734.0
+2018-11-29,19.860000610351562,20.100000381469727,19.65999984741211,19.700000762939453,1049156.0
+2018-12-02,19.399999618530273,19.520000457763672,19.020000457763672,19.360000610351562,1497361.0
+2018-12-03,19.420000076293945,19.81999969482422,19.399999618530273,19.520000457763672,1167129.0
+2018-12-04,19.6200008392334,19.700000762939453,19.520000457763672,19.700000762939453,1003566.0
+2018-12-05,19.639999389648438,19.760000228881836,19.5,19.6200008392334,532175.0
+2018-12-06,19.600000381469727,19.719999313354492,19.420000076293945,19.520000457763672,511863.0
+2018-12-09,19.520000457763672,19.559999465942383,19.399999618530273,19.440000534057617,403788.0
+2018-12-10,19.440000534057617,19.81999969482422,19.360000610351562,19.739999771118164,558792.0
+2018-12-11,19.780000686645508,20.600000381469727,19.65999984741211,19.899999618530273,2334383.0
+2018-12-12,19.899999618530273,20.200000762939453,19.8799991607666,20.0,449512.0
+2018-12-13,19.920000076293945,20.18000030517578,19.81999969482422,20.100000381469727,535839.0
+2018-12-16,20.100000381469727,20.299999237060547,19.899999618530273,20.100000381469727,565612.0
+2018-12-17,20.1200008392334,20.34000015258789,20.0,20.020000457763672,550574.0
+2018-12-18,20.0,20.020000457763672,19.860000610351562,20.020000457763672,407097.0
+2018-12-19,19.959999084472656,21.200000762939453,19.920000076293945,20.81999969482422,1821974.0
+2018-12-20,20.959999084472656,21.280000686645508,20.3799991607666,20.5,1279944.0
+2018-12-23,20.0,21.579999923706055,20.0,21.18000030517578,1657423.0
+2018-12-24,21.299999237060547,21.34000015258789,20.84000015258789,21.200000762939453,1027141.0
+2018-12-25,20.700000762939453,21.15999984741211,20.6200008392334,21.15999984741211,593882.0
+2018-12-26,21.200000762939453,21.260000228881836,20.899999618530273,20.979999542236328,713514.0
+2018-12-27,21.100000381469727,21.200000762939453,20.899999618530273,21.18000030517578,288665.0
+2018-12-30,21.18000030517578,22.040000915527344,21.079999923706055,21.899999618530273,1099044.0
+2018-12-31,22.0,22.8799991607666,21.899999618530273,22.6200008392334,1065250.0
+2019-01-01,22.600000381469727,22.799999237060547,22.100000381469727,22.18000030517578,548273.0
+2019-01-02,22.219999313354492,22.920000076293945,22.0,22.600000381469727,380434.0
+2019-01-03,22.5,22.979999542236328,22.440000534057617,22.639999389648438,646159.0
+2019-01-06,22.780000686645508,23.0,22.299999237060547,22.479999542236328,413710.0
+2019-01-07,22.360000610351562,22.8799991607666,22.31999969482422,22.5,402364.0
+2019-01-08,22.520000457763672,22.81999969482422,21.799999237060547,21.799999237060547,741251.0
+2019-01-09,21.81999969482422,22.040000915527344,21.719999313354492,21.84000015258789,230439.0
+2019-01-10,22.200000762939453,22.479999542236328,21.780000686645508,21.799999237060547,421800.0
+2019-01-13,21.899999618530273,21.959999084472656,21.540000915527344,21.600000381469727,188527.0
+2019-01-14,21.600000381469727,22.020000457763672,21.5,21.8799991607666,270763.0
+2019-01-15,21.899999618530273,22.280000686645508,21.799999237060547,21.8799991607666,291609.0
+2019-01-16,22.0,22.0,21.6200008392334,21.65999984741211,214908.0
+2019-01-17,21.600000381469727,21.8799991607666,21.600000381469727,21.8799991607666,177090.0
+2019-01-20,21.760000228881836,22.0,21.639999389648438,21.979999542236328,133424.0
+2019-01-21,21.780000686645508,22.219999313354492,21.780000686645508,22.1200008392334,156887.0
+2019-01-22,22.299999237060547,22.299999237060547,21.84000015258789,21.899999618530273,633753.0
+2019-01-23,21.920000076293945,22.059999465942383,21.81999969482422,22.0,136004.0
+2019-01-24,21.959999084472656,22.139999389648438,21.940000534057617,22.0,107259.0
+2019-01-27,22.0,22.1200008392334,21.979999542236328,22.059999465942383,196318.0
+2019-01-28,22.0,22.040000915527344,21.979999542236328,22.020000457763672,130189.0
+2019-01-29,22.100000381469727,22.299999237060547,22.020000457763672,22.239999771118164,170930.0
+2019-01-30,22.239999771118164,22.280000686645508,22.0,22.15999984741211,219481.0
+2019-01-31,22.079999923706055,22.100000381469727,22.0,22.100000381469727,103179.0
+2019-02-03,22.139999389648438,22.15999984741211,22.0,22.0,54301.0
+2019-02-04,22.040000915527344,22.040000915527344,22.0,22.0,50861.0
+2019-02-05,22.0,22.100000381469727,21.979999542236328,22.0,78983.0
+2019-02-06,22.0,22.100000381469727,22.0,22.079999923706055,137490.0
+2019-02-07,22.0,22.020000457763672,21.899999618530273,22.0,92053.0
+2019-02-10,21.899999618530273,22.0,21.799999237060547,22.0,111729.0
+2019-02-11,21.920000076293945,22.0,21.920000076293945,22.0,22310.0
+2019-02-12,22.0,22.020000457763672,22.0,22.020000457763672,69531.0
+2019-02-13,22.020000457763672,22.100000381469727,22.0,22.0,53212.0
+2019-02-14,22.0,22.100000381469727,22.0,22.020000457763672,53820.0
+2019-02-17,22.040000915527344,22.5,22.0,22.1200008392334,52544.0
+2019-02-18,22.1200008392334,22.15999984741211,22.020000457763672,22.15999984741211,33613.0
+2019-02-19,22.139999389648438,22.139999389648438,22.059999465942383,22.079999923706055,31040.0
+2019-02-20,22.020000457763672,22.200000762939453,22.020000457763672,22.040000915527344,29308.0
+2019-02-21,22.040000915527344,22.100000381469727,21.979999542236328,22.100000381469727,88919.0
+2019-02-24,22.040000915527344,22.040000915527344,21.979999542236328,22.0,35058.0
+2019-02-25,22.0,22.0,21.799999237060547,22.0,63065.0
+2019-02-26,22.059999465942383,22.139999389648438,21.920000076293945,22.0,52116.0
+2019-02-27,22.0,22.139999389648438,21.959999084472656,22.0,62015.0
+2019-02-28,22.020000457763672,22.3799991607666,22.0,22.18000030517578,112828.0
+2019-03-03,22.040000915527344,22.31999969482422,22.020000457763672,22.100000381469727,100983.0
+2019-03-04,22.100000381469727,22.940000534057617,22.059999465942383,22.8799991607666,397282.0
+2019-03-05,22.799999237060547,23.940000534057617,22.559999465942383,23.639999389648438,940444.0
+2019-03-06,23.540000915527344,23.799999237060547,23.299999237060547,23.559999465942383,264820.0
+2019-03-07,23.540000915527344,23.540000915527344,23.0,23.18000030517578,332639.0
+2019-03-10,23.020000457763672,23.18000030517578,22.799999237060547,22.8799991607666,206172.0
+2019-03-11,22.6200008392334,23.520000457763672,22.579999923706055,23.100000381469727,307423.0
+2019-03-12,23.100000381469727,23.479999542236328,22.719999313354492,22.760000228881836,175718.0
+2019-03-13,22.799999237060547,23.479999542236328,22.700000762939453,22.860000610351562,542795.0
+2019-03-14,22.84000015258789,22.899999618530273,22.5,22.540000915527344,373609.0
+2019-03-17,22.5,22.780000686645508,22.299999237060547,22.559999465942383,130774.0
+2019-03-18,22.520000457763672,22.559999465942383,22.31999969482422,22.399999618530273,219050.0
+2019-03-19,22.459999084472656,22.6200008392334,22.3799991607666,22.559999465942383,46091.0
+2019-03-20,22.600000381469727,23.200000762939453,22.600000381469727,22.65999984741211,190168.0
+2019-03-21,22.600000381469727,22.799999237060547,22.5,22.5,167605.0
+2019-03-24,22.479999542236328,22.65999984741211,22.399999618530273,22.5,56235.0
+2019-03-25,22.5,22.559999465942383,22.399999618530273,22.559999465942383,33617.0
+2019-03-26,22.5,22.5,22.459999084472656,22.459999084472656,40423.0
+2019-03-27,22.420000076293945,22.959999084472656,22.3799991607666,22.899999618530273,190366.0
+2019-03-28,22.899999618530273,23.200000762939453,22.799999237060547,22.959999084472656,191232.0
+2019-03-31,22.959999084472656,22.959999084472656,22.959999084472656,22.959999084472656,0.0
+2019-04-01,22.719999313354492,22.920000076293945,22.6200008392334,22.65999984741211,99593.0
+2019-04-02,22.639999389648438,22.799999237060547,22.579999923706055,22.579999923706055,70595.0
+2019-04-03,22.540000915527344,22.600000381469727,22.420000076293945,22.5,157892.0
+2019-04-04,22.639999389648438,23.18000030517578,22.600000381469727,22.84000015258789,372236.0
+2019-04-07,22.780000686645508,22.899999618530273,22.700000762939453,22.799999237060547,103170.0
+2019-04-08,22.719999313354492,22.8799991607666,22.719999313354492,22.84000015258789,44028.0
+2019-04-09,22.899999618530273,22.899999618530273,22.600000381469727,22.700000762939453,208341.0
+2019-04-10,22.700000762939453,23.200000762939453,22.700000762939453,22.959999084472656,182531.0
+2019-04-11,23.0,24.0,22.799999237060547,23.5,645147.0
+2019-04-14,23.899999618530273,23.899999618530273,23.020000457763672,23.700000762939453,174018.0
+2019-04-15,23.440000534057617,23.760000228881836,23.31999969482422,23.5,107893.0
+2019-04-16,23.440000534057617,24.200000762939453,23.360000610351562,23.940000534057617,232157.0
+2019-04-17,23.899999618530273,24.399999618530273,23.559999465942383,24.15999984741211,204758.0
+2019-04-18,24.100000381469727,24.260000228881836,23.81999969482422,23.940000534057617,95577.0
+2019-04-21,24.100000381469727,24.799999237060547,24.100000381469727,24.459999084472656,521620.0
+2019-04-22,24.579999923706055,24.579999923706055,24.100000381469727,24.239999771118164,77298.0
+2019-04-23,24.100000381469727,24.34000015258789,24.0,24.0,86684.0
+2019-04-24,24.0,24.079999923706055,23.899999618530273,24.0,74057.0
+2019-04-25,23.84000015258789,23.899999618530273,23.719999313354492,23.8799991607666,68092.0
+2019-04-28,23.979999542236328,23.979999542236328,23.579999923706055,23.579999923706055,36543.0
+2019-04-29,23.719999313354492,23.719999313354492,23.459999084472656,23.459999084472656,112802.0
+2019-04-30,23.459999084472656,23.81999969482422,23.239999771118164,23.600000381469727,83759.0
+2019-05-01,23.399999618530273,23.600000381469727,23.34000015258789,23.5,46990.0
+2019-05-02,23.5,23.600000381469727,23.34000015258789,23.399999618530273,99800.0
+2019-05-05,23.239999771118164,23.239999771118164,22.979999542236328,23.0,99925.0
+2019-05-06,22.520000457763672,23.0,22.5,22.979999542236328,53031.0
+2019-05-07,22.68000030517578,22.700000762939453,22.68000030517578,22.700000762939453,13539.0
+2019-05-08,22.68000030517578,23.0,22.600000381469727,23.0,51976.0
+2019-05-09,23.0,23.0,22.299999237060547,22.760000228881836,74605.0
+2019-05-12,22.459999084472656,22.5,22.299999237060547,22.299999237060547,32678.0
+2019-05-13,22.299999237060547,22.5,21.059999465942383,21.15999984741211,135111.0
+2019-05-14,21.020000457763672,21.979999542236328,20.6200008392334,21.0,164537.0
+2019-05-15,21.600000381469727,21.899999618530273,21.420000076293945,21.420000076293945,58146.0
+2019-05-16,21.5,22.31999969482422,21.5,22.299999237060547,76601.0
+2019-05-19,22.0,22.0,21.799999237060547,21.799999237060547,11814.0
+2019-05-20,21.799999237060547,21.799999237060547,21.100000381469727,21.239999771118164,80191.0
+2019-05-21,21.420000076293945,21.520000457763672,21.040000915527344,21.3799991607666,25656.0
+2019-05-22,21.520000457763672,21.520000457763672,21.079999923706055,21.200000762939453,53482.0
+2019-05-23,21.200000762939453,21.260000228881836,21.0,21.0,44925.0
+2019-05-26,21.0,21.0,20.139999389648438,20.399999618530273,45471.0
+2019-05-27,20.399999618530273,20.579999923706055,20.079999923706055,20.5,75118.0
+2019-05-28,20.31999969482422,21.0,20.31999969482422,21.0,35402.0
+2019-05-29,20.799999237060547,21.0,20.799999237060547,20.899999618530273,22012.0
+2019-05-30,21.200000762939453,21.200000762939453,20.899999618530273,21.18000030517578,36365.0
+2019-06-02,21.200000762939453,21.200000762939453,20.899999618530273,21.18000030517578,36365.0
+2019-06-03,21.200000762939453,21.200000762939453,20.899999618530273,21.18000030517578,36365.0
+2019-06-04,21.18000030517578,21.18000030517578,21.18000030517578,21.18000030517578,0.0
+2019-06-05,21.18000030517578,21.18000030517578,21.18000030517578,21.18000030517578,0.0
+2019-06-06,21.18000030517578,21.18000030517578,21.18000030517578,21.18000030517578,0.0
+2019-06-09,21.31999969482422,21.799999237060547,21.219999313354492,21.239999771118164,105946.0
+2019-06-10,21.399999618530273,21.579999923706055,21.3799991607666,21.3799991607666,43623.0
+2019-06-11,21.5,22.0,21.440000534057617,21.5,47475.0
+2019-06-12,21.5,21.68000030517578,21.239999771118164,21.360000610351562,175153.0
+2019-06-13,21.200000762939453,21.479999542236328,21.020000457763672,21.040000915527344,89905.0
+2019-06-16,21.299999237060547,21.3799991607666,21.059999465942383,21.059999465942383,61673.0
+2019-06-17,21.100000381469727,21.299999237060547,21.040000915527344,21.079999923706055,89120.0
+2019-06-18,21.219999313354492,21.399999618530273,21.1200008392334,21.399999618530273,152115.0
+2019-06-19,21.31999969482422,21.65999984741211,21.260000228881836,21.299999237060547,220239.0
+2019-06-20,21.280000686645508,21.360000610351562,21.0,21.0,113820.0
+2019-06-23,21.059999465942383,21.100000381469727,20.799999237060547,20.799999237060547,107278.0
+2019-06-24,21.079999923706055,21.100000381469727,20.81999969482422,20.940000534057617,40337.0
+2019-06-25,20.84000015258789,20.899999618530273,20.799999237060547,20.899999618530273,53870.0
+2019-06-26,21.020000457763672,21.020000457763672,20.899999618530273,20.899999618530273,48886.0
+2019-06-27,20.899999618530273,22.420000076293945,20.780000686645508,22.0,634688.0
+2019-06-30,22.299999237060547,22.899999618530273,21.899999618530273,22.5,465080.0
+2019-07-01,22.399999618530273,22.84000015258789,22.239999771118164,22.6200008392334,259063.0
+2019-07-02,22.639999389648438,22.81999969482422,22.600000381469727,22.799999237060547,163230.0
+2019-07-03,22.639999389648438,23.34000015258789,22.520000457763672,23.299999237060547,195016.0
+2019-07-04,23.1200008392334,23.479999542236328,23.1200008392334,23.479999542236328,140529.0
+2019-07-07,23.5,23.579999923706055,23.0,23.0,92687.0
+2019-07-08,23.0,23.0,22.6200008392334,22.799999237060547,64878.0
+2019-07-09,22.8799991607666,23.0,22.700000762939453,22.940000534057617,113010.0
+2019-07-10,23.0,23.100000381469727,22.920000076293945,23.0,71176.0
+2019-07-11,23.1200008392334,24.15999984741211,23.1200008392334,23.799999237060547,448543.0
+2019-07-14,24.18000030517578,24.18000030517578,23.760000228881836,23.979999542236328,150298.0
+2019-07-15,23.739999771118164,23.799999237060547,23.479999542236328,23.5,140299.0
+2019-07-16,23.34000015258789,23.65999984741211,23.34000015258789,23.479999542236328,100083.0
+2019-07-17,23.399999618530273,23.760000228881836,23.360000610351562,23.360000610351562,227132.0
+2019-07-18,23.360000610351562,23.420000076293945,23.219999313354492,23.299999237060547,48759.0
+2019-07-21,23.1200008392334,23.15999984741211,22.81999969482422,23.0,101775.0
+2019-07-22,23.0,23.1200008392334,22.920000076293945,22.940000534057617,61891.0
+2019-07-23,22.940000534057617,23.399999618530273,22.940000534057617,23.280000686645508,173508.0
+2019-07-24,23.299999237060547,23.479999542236328,23.059999465942383,23.200000762939453,101534.0
+2019-07-25,23.059999465942383,23.239999771118164,23.0,23.219999313354492,72323.0
+2019-07-28,23.200000762939453,23.459999084472656,23.200000762939453,23.459999084472656,108075.0
+2019-07-29,23.780000686645508,25.799999237060547,23.780000686645508,25.799999237060547,1845408.0
+2019-07-30,25.950000762939453,28.100000381469727,25.350000381469727,27.600000381469727,3762510.0
+2019-07-31,28.149999618530273,28.549999237060547,26.600000381469727,26.799999237060547,3078281.0
+2019-08-01,26.700000762939453,27.0,26.149999618530273,26.299999237060547,1189583.0
+2019-08-04,26.049999237060547,27.5,26.0,26.700000762939453,757618.0
+2019-08-05,26.700000762939453,27.299999237060547,26.350000381469727,26.899999618530273,313088.0
+2019-08-06,26.600000381469727,27.0,26.350000381469727,26.399999618530273,285776.0
+2019-08-07,26.399999618530273,26.799999237060547,26.299999237060547,26.600000381469727,166402.0
+2019-08-08,26.75,26.75,26.100000381469727,26.149999618530273,123493.0
+2019-08-11,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2019-08-12,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2019-08-13,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2019-08-14,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2019-08-15,26.149999618530273,26.149999618530273,26.149999618530273,26.149999618530273,0.0
+2019-08-18,26.149999618530273,26.600000381469727,25.899999618530273,26.0,227514.0
+2019-08-19,26.049999237060547,26.600000381469727,26.0,26.200000762939453,223908.0
+2019-08-20,26.100000381469727,27.200000762939453,26.100000381469727,27.0,395586.0
+2019-08-21,27.299999237060547,27.950000762939453,27.149999618530273,27.450000762939453,632999.0
+2019-08-22,27.549999237060547,27.549999237060547,26.700000762939453,27.100000381469727,198404.0
+2019-08-25,26.850000381469727,26.850000381469727,25.799999237060547,26.0,297392.0
+2019-08-26,26.100000381469727,26.299999237060547,26.0,26.149999618530273,60423.0
+2019-08-27,26.299999237060547,26.299999237060547,26.0,26.100000381469727,85415.0
+2019-08-28,26.0,27.950000762939453,25.799999237060547,27.399999618530273,286260.0
+2019-08-29,27.5,27.5,26.549999237060547,26.549999237060547,167212.0
+2019-09-01,26.399999618530273,26.700000762939453,26.100000381469727,26.5,45072.0
+2019-09-02,26.299999237060547,27.0,26.299999237060547,26.850000381469727,77373.0
+2019-09-03,26.600000381469727,27.350000381469727,26.549999237060547,27.0,203139.0
+2019-09-04,27.049999237060547,28.0,27.049999237060547,27.200000762939453,216620.0
+2019-09-05,27.200000762939453,27.299999237060547,26.899999618530273,27.0,72603.0
+2019-09-08,27.200000762939453,27.450000762939453,26.950000762939453,27.0,119871.0
+2019-09-09,27.149999618530273,27.200000762939453,26.799999237060547,27.0,71594.0
+2019-09-10,26.799999237060547,27.049999237060547,26.649999618530273,26.649999618530273,105685.0
+2019-09-11,26.200000762939453,26.950000762939453,26.0,26.5,150883.0
+2019-09-12,26.600000381469727,26.600000381469727,26.399999618530273,26.5,138770.0
+2019-09-15,26.0,26.549999237060547,26.0,26.5,97387.0
+2019-09-16,26.600000381469727,26.649999618530273,25.700000762939453,26.0,73905.0
+2019-09-17,26.0,26.0,24.899999618530273,25.799999237060547,410945.0
+2019-09-18,25.850000381469727,26.200000762939453,25.799999237060547,25.899999618530273,220055.0
+2019-09-19,25.899999618530273,26.899999618530273,25.700000762939453,26.899999618530273,209523.0
+2019-09-22,26.5,26.899999618530273,26.299999237060547,26.299999237060547,123232.0
+2019-09-24,26.450000762939453,26.5,26.299999237060547,26.399999618530273,193661.0
+2019-09-25,26.399999618530273,26.5,26.149999618530273,26.200000762939453,112545.0
+2019-09-26,26.399999618530273,26.399999618530273,26.0,26.200000762939453,46878.0
+2019-09-29,26.049999237060547,26.299999237060547,26.049999237060547,26.25,23128.0
+2019-09-30,26.299999237060547,26.299999237060547,26.25,26.299999237060547,28036.0
+2019-10-01,26.350000381469727,26.549999237060547,25.799999237060547,25.799999237060547,92149.0
+2019-10-02,25.649999618530273,26.0,25.649999618530273,25.700000762939453,55295.0
+2019-10-03,25.600000381469727,26.5,25.600000381469727,25.799999237060547,97769.0
+2019-10-06,26.200000762939453,26.5,26.0,26.149999618530273,46795.0
+2019-10-07,26.0,26.0,26.0,26.0,25184.0
+2019-10-08,26.100000381469727,26.100000381469727,25.700000762939453,25.799999237060547,24009.0
+2019-10-09,25.899999618530273,26.0,25.600000381469727,25.600000381469727,66370.0
+2019-10-10,25.700000762939453,25.700000762939453,25.5,25.700000762939453,20929.0
+2019-10-13,25.5,25.5,25.450000762939453,25.450000762939453,37255.0
+2019-10-14,26.200000762939453,26.200000762939453,25.600000381469727,25.700000762939453,54784.0
+2019-10-15,25.700000762939453,25.700000762939453,25.0,25.399999618530273,48680.0
+2019-10-16,25.299999237060547,26.149999618530273,25.25,26.0,87483.0
+2019-10-17,25.950000762939453,26.0,25.649999618530273,25.700000762939453,85461.0
+2019-10-20,25.700000762939453,25.700000762939453,25.25,25.299999237060547,573876.0
+2019-10-21,25.450000762939453,25.450000762939453,25.049999237060547,25.299999237060547,98747.0
+2019-10-22,25.200000762939453,25.200000762939453,24.8799991607666,24.899999618530273,355377.0
+2019-10-23,24.200000762939453,24.8799991607666,24.200000762939453,24.8799991607666,294347.0
+2019-10-24,24.639999389648438,25.200000762939453,24.639999389648438,25.0,148038.0
+2019-10-27,25.200000762939453,25.600000381469727,25.049999237060547,25.450000762939453,159463.0
+2019-10-28,25.5,25.649999618530273,25.299999237060547,25.450000762939453,88849.0
+2019-10-29,25.350000381469727,25.350000381469727,24.799999237060547,25.299999237060547,100052.0
+2019-10-30,25.299999237060547,25.299999237060547,25.0,25.299999237060547,49991.0
+2019-10-31,25.299999237060547,25.299999237060547,25.200000762939453,25.200000762939453,14685.0
+2019-11-03,24.6200008392334,25.0,24.6200008392334,24.700000762939453,86919.0
+2019-11-04,24.8799991607666,25.5,24.8799991607666,25.399999618530273,37674.0
+2019-11-05,25.149999618530273,25.600000381469727,25.149999618530273,25.450000762939453,40729.0
+2019-11-06,25.450000762939453,25.450000762939453,25.149999618530273,25.399999618530273,15311.0
+2019-11-07,25.5,26.149999618530273,25.100000381469727,25.600000381469727,196847.0
+2019-11-10,25.399999618530273,25.850000381469727,25.100000381469727,25.649999618530273,157209.0
+2019-11-11,25.75,25.799999237060547,25.5,25.700000762939453,69903.0
+2019-11-12,25.600000381469727,25.75,25.5,25.5,24201.0
+2019-11-13,25.5,25.799999237060547,25.299999237060547,25.649999618530273,41269.0
+2019-11-14,25.450000762939453,25.450000762939453,25.299999237060547,25.299999237060547,16454.0
+2019-11-17,24.899999618530273,25.350000381469727,24.899999618530273,25.299999237060547,23759.0
+2019-11-18,25.299999237060547,25.600000381469727,25.200000762939453,25.399999618530273,59731.0
+2019-11-19,25.100000381469727,25.149999618530273,25.0,25.149999618530273,58235.0
+2019-11-20,25.25,25.25,25.200000762939453,25.200000762939453,7845.0
+2019-11-21,25.049999237060547,25.200000762939453,25.049999237060547,25.200000762939453,17905.0
+2019-11-24,25.0,25.0,25.0,25.0,8917.0
+2019-11-25,24.81999969482422,25.0,24.799999237060547,24.899999618530273,29116.0
+2019-11-26,24.700000762939453,24.979999542236328,24.5,24.700000762939453,59382.0
+2019-11-27,24.81999969482422,25.0,24.799999237060547,25.0,46787.0
+2019-11-28,24.799999237060547,25.0,24.780000686645508,25.0,31412.0
+2019-12-01,25.100000381469727,25.600000381469727,25.100000381469727,25.399999618530273,24532.0
+2019-12-02,25.600000381469727,26.399999618530273,25.600000381469727,25.700000762939453,131460.0
+2019-12-03,25.899999618530273,26.100000381469727,25.450000762939453,25.899999618530273,28717.0
+2019-12-04,25.700000762939453,25.700000762939453,25.399999618530273,25.399999618530273,23303.0
+2019-12-05,25.399999618530273,25.450000762939453,25.299999237060547,25.399999618530273,14247.0
+2019-12-08,25.700000762939453,25.75,25.450000762939453,25.75,15434.0
+2019-12-09,25.950000762939453,26.100000381469727,25.649999618530273,25.899999618530273,134602.0
+2019-12-10,25.799999237060547,26.5,25.799999237060547,26.0,54737.0
+2019-12-11,26.049999237060547,26.100000381469727,25.899999618530273,26.100000381469727,33337.0
+2019-12-12,25.899999618530273,26.299999237060547,25.799999237060547,26.299999237060547,50890.0
+2019-12-15,26.5,27.700000762939453,26.200000762939453,26.799999237060547,189208.0
+2019-12-16,26.549999237060547,27.299999237060547,26.399999618530273,27.25,65665.0
+2019-12-17,27.25,27.299999237060547,26.799999237060547,27.0,115839.0
+2019-12-18,26.799999237060547,29.200000762939453,26.799999237060547,28.700000762939453,320425.0
+2019-12-19,28.700000762939453,28.899999618530273,28.0,28.200000762939453,197202.0
+2019-12-22,28.149999618530273,29.0,27.899999618530273,28.75,252808.0
+2019-12-23,28.950000762939453,29.0,28.75,29.0,78818.0
+2019-12-24,28.549999237060547,29.0,28.5,28.75,126156.0
+2019-12-25,28.899999618530273,29.0,28.549999237060547,29.0,130517.0
+2019-12-26,28.299999237060547,28.700000762939453,28.200000762939453,28.350000381469727,114717.0
+2019-12-29,28.5,28.5,28.299999237060547,28.450000762939453,46854.0
+2019-12-30,28.399999618530273,28.799999237060547,28.25,28.299999237060547,76396.0
+2019-12-31,28.549999237060547,28.700000762939453,28.200000762939453,28.600000381469727,82068.0
+2020-01-01,28.899999618530273,29.100000381469727,28.600000381469727,29.0,69453.0
+2020-01-02,29.0,29.600000381469727,28.700000762939453,29.5,120979.0
+2020-01-05,29.5,30.600000381469727,29.450000762939453,29.700000762939453,267743.0
+2020-01-06,29.5,30.0,29.0,29.75,339782.0
+2020-01-07,29.600000381469727,30.0,29.549999237060547,29.950000762939453,44380.0
+2020-01-08,29.0,30.049999237060547,29.0,29.5,67042.0
+2020-01-09,30.0,30.200000762939453,29.5,29.600000381469727,54226.0
+2020-01-12,29.5,29.700000762939453,29.299999237060547,29.600000381469727,48930.0
+2020-01-13,29.149999618530273,29.700000762939453,29.149999618530273,29.700000762939453,25026.0
+2020-01-14,29.75,30.200000762939453,29.5,30.049999237060547,58393.0
+2020-01-15,30.100000381469727,30.299999237060547,29.75,30.0,36437.0
+2020-01-16,29.899999618530273,30.100000381469727,29.799999237060547,30.0,18927.0
+2020-01-19,30.0,30.0,29.700000762939453,29.850000381469727,20694.0
+2020-01-20,29.75,29.899999618530273,29.75,29.899999618530273,24513.0
+2020-01-21,29.899999618530273,30.450000762939453,29.75,29.799999237060547,123597.0
+2020-01-22,30.0,30.0,29.799999237060547,29.799999237060547,52010.0
+2020-01-23,30.0,30.100000381469727,30.0,30.100000381469727,41294.0
+2020-01-26,30.5,30.649999618530273,29.950000762939453,30.149999618530273,51954.0
+2020-01-27,30.0,30.0,29.350000381469727,29.350000381469727,17266.0
+2020-01-28,29.350000381469727,29.399999618530273,29.200000762939453,29.399999618530273,104452.0
+2020-01-29,29.25,29.5,29.0,29.100000381469727,103652.0
+2020-01-30,29.100000381469727,29.5,28.950000762939453,29.25,100947.0
+2020-02-02,28.799999237060547,29.25,28.700000762939453,29.25,88923.0
+2020-02-03,28.899999618530273,29.149999618530273,28.75,28.799999237060547,42745.0
+2020-02-04,28.899999618530273,28.950000762939453,28.899999618530273,28.950000762939453,6955.0
+2020-02-05,29.5,31.799999237060547,29.5,31.299999237060547,478174.0
+2020-02-06,30.049999237060547,30.899999618530273,29.5,29.950000762939453,318799.0
+2020-02-09,29.799999237060547,30.399999618530273,29.0,29.950000762939453,107440.0
+2020-02-10,29.799999237060547,30.0,29.75,29.950000762939453,8458.0
+2020-02-11,29.950000762939453,30.450000762939453,29.75,29.75,60183.0
+2020-02-12,30.149999618530273,31.25,28.799999237060547,28.799999237060547,320455.0
+2020-02-13,28.799999237060547,28.799999237060547,28.0,28.049999237060547,94911.0
+2020-02-16,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0
+2020-02-17,28.25,28.5,28.100000381469727,28.100000381469727,46323.0
+2020-02-18,28.049999237060547,28.049999237060547,27.799999237060547,27.899999618530273,12446.0
+2020-02-19,28.049999237060547,29.5,28.049999237060547,29.5,700265.0
+2020-02-20,29.700000762939453,32.099998474121094,29.100000381469727,32.099998474121094,630718.0
+2020-02-23,32.5,34.45000076293945,31.149999618530273,32.70000076293945,419773.0
+2020-02-24,32.349998474121094,35.95000076293945,32.29999923706055,35.95000076293945,1016270.0
+2020-02-25,36.75,37.45000076293945,34.70000076293945,35.150001525878906,963249.0
+2020-02-26,34.900001525878906,36.0,34.099998474121094,34.20000076293945,524296.0
+2020-02-27,34.20000076293945,34.20000076293945,34.20000076293945,34.20000076293945,0.0
+2020-03-01,31.600000381469727,31.700000762939453,30.0,30.0,331480.0
+2020-03-02,30.700000762939453,33.0,30.600000381469727,33.0,399631.0
+2020-03-03,34.900001525878906,36.29999923706055,34.29999923706055,36.29999923706055,687732.0
+2020-03-04,36.29999923706055,36.29999923706055,36.29999923706055,36.29999923706055,0.0
+2020-03-05,34.900001525878906,37.650001525878906,34.400001525878906,35.54999923706055,1622198.0
+2020-03-08,32.650001525878906,34.400001525878906,32.20000076293945,32.900001525878906,568881.0
+2020-03-09,30.100000381469727,31.25,29.649999618530273,29.649999618530273,701403.0
+2020-03-10,31.5,32.599998474121094,29.0,32.599998474121094,643687.0
+2020-03-11,33.0,35.599998474121094,32.099998474121094,33.349998474121094,656912.0
+2020-03-12,31.5,33.400001525878906,31.5,32.0,253528.0
+2020-03-15,33.20000076293945,34.400001525878906,32.400001525878906,32.5,476130.0
+2020-03-16,31.549999237060547,33.70000076293945,31.399999618530273,31.899999618530273,371707.0
+2020-03-17,31.700000762939453,34.400001525878906,31.700000762939453,33.79999923706055,575502.0
+2020-03-18,33.400001525878906,34.5,31.649999618530273,31.649999618530273,493675.0
+2020-03-19,31.5,32.0,30.5,30.700000762939453,768455.0
+2020-03-22,30.600000381469727,30.700000762939453,27.700000762939453,28.399999618530273,807896.0
+2020-03-23,28.100000381469727,28.399999618530273,25.600000381469727,25.600000381469727,1244899.0
+2020-03-24,26.200000762939453,26.600000381469727,25.200000762939453,26.049999237060547,1465639.0
+2020-03-25,26.5,28.350000381469727,26.100000381469727,27.200000762939453,1833209.0
+2020-03-26,27.600000381469727,28.0,27.5,27.75,279061.0
+2020-03-29,27.25,29.049999237060547,27.049999237060547,27.75,431870.0
+2020-03-30,27.799999237060547,28.25,27.450000762939453,27.649999618530273,240440.0
+2020-03-31,27.649999618530273,29.799999237060547,27.649999618530273,29.5,672619.0
+2020-04-01,29.0,30.200000762939453,28.850000381469727,29.100000381469727,255770.0
+2020-04-02,29.450000762939453,31.450000762939453,29.399999618530273,30.399999618530273,791974.0
+2020-04-05,31.049999237060547,31.299999237060547,30.200000762939453,30.25,164811.0
+2020-04-06,30.25,30.899999618530273,30.200000762939453,30.399999618530273,173697.0
+2020-04-07,30.600000381469727,31.399999618530273,30.0,30.950000762939453,382467.0
+2020-04-08,31.0,31.350000381469727,30.5,30.799999237060547,159752.0
+2020-04-09,31.0,31.200000762939453,30.649999618530273,30.75,123493.0
+2020-04-12,30.899999618530273,31.200000762939453,30.100000381469727,30.399999618530273,132888.0
+2020-04-13,30.600000381469727,31.299999237060547,30.200000762939453,31.0,347852.0
+2020-04-14,31.399999618530273,33.0,31.200000762939453,31.899999618530273,1027140.0
+2020-04-15,32.0,32.0,30.549999237060547,30.700000762939453,254482.0
+2020-04-16,30.200000762939453,30.700000762939453,29.0,30.700000762939453,170556.0
+2020-04-19,31.0,31.600000381469727,30.850000381469727,31.0,234628.0
+2020-04-20,31.100000381469727,31.100000381469727,30.0,30.450000762939453,153903.0
+2020-04-21,29.799999237060547,31.0,29.299999237060547,30.399999618530273,244248.0
+2020-04-22,30.399999618530273,31.299999237060547,30.149999618530273,31.0,217174.0
+2020-04-23,31.399999618530273,31.850000381469727,31.149999618530273,31.549999237060547,166249.0
+2020-04-26,31.799999237060547,32.45000076293945,31.799999237060547,32.150001525878906,150473.0
+2020-04-27,31.899999618530273,32.75,31.899999618530273,32.400001525878906,219991.0
+2020-04-28,32.29999923706055,32.79999923706055,32.099998474121094,32.45000076293945,145612.0
+2020-04-29,32.650001525878906,35.150001525878906,32.650001525878906,33.70000076293945,479200.0
+2020-04-30,33.79999923706055,34.5,33.79999923706055,33.900001525878906,116838.0
+2020-05-03,31.100000381469727,32.0,30.600000381469727,31.5,111388.0
+2020-05-04,30.0,32.0,30.0,31.799999237060547,91615.0
+2020-05-05,32.04999923706055,34.20000076293945,32.04999923706055,33.70000076293945,146072.0
+2020-05-06,34.25,37.0,33.900001525878906,35.349998474121094,478406.0
+2020-05-07,35.599998474121094,36.5,34.099998474121094,34.349998474121094,428761.0
+2020-05-10,34.79999923706055,36.95000076293945,34.45000076293945,36.150001525878906,218211.0
+2020-05-11,34.099998474121094,37.5,34.099998474121094,36.400001525878906,252348.0
+2020-05-12,36.95000076293945,37.20000076293945,36.29999923706055,36.45000076293945,81285.0
+2020-05-13,36.45000076293945,36.900001525878906,36.0,36.099998474121094,38426.0
+2020-05-14,35.70000076293945,36.95000076293945,35.599998474121094,35.900001525878906,122769.0
+2020-05-17,36.0,36.29999923706055,35.54999923706055,35.849998474121094,38977.0
+2020-05-18,36.0,36.29999923706055,35.900001525878906,36.099998474121094,80518.0
+2020-05-19,36.099998474121094,39.29999923706055,36.099998474121094,36.900001525878906,518155.0
+2020-05-20,37.04999923706055,37.900001525878906,36.099998474121094,36.400001525878906,145243.0
+2020-05-21,36.5,37.349998474121094,36.0,36.0,110864.0
+2020-05-31,37.400001525878906,37.400001525878906,36.5,36.5,62079.0
+2020-06-01,36.70000076293945,37.599998474121094,36.650001525878906,36.95000076293945,118798.0
+2020-06-02,36.95000076293945,37.400001525878906,36.099998474121094,36.150001525878906,127687.0
+2020-06-03,36.5,36.54999923706055,36.20000076293945,36.20000076293945,54992.0
+2020-06-04,35.95000076293945,36.849998474121094,35.400001525878906,36.45000076293945,151928.0
+2020-06-07,36.900001525878906,37.349998474121094,36.5,36.5,110797.0
+2020-06-08,36.45000076293945,36.849998474121094,36.20000076293945,36.650001525878906,99882.0
+2020-06-09,36.70000076293945,36.849998474121094,36.099998474121094,36.5,50981.0
+2020-06-10,36.099998474121094,37.95000076293945,36.099998474121094,36.79999923706055,486100.0
+2020-06-11,36.70000076293945,36.849998474121094,36.29999923706055,36.5,76922.0
+2020-06-14,36.20000076293945,37.099998474121094,36.20000076293945,36.70000076293945,59901.0
+2020-06-15,36.650001525878906,36.900001525878906,36.400001525878906,36.599998474121094,65912.0
+2020-06-16,36.900001525878906,37.75,36.79999923706055,37.150001525878906,277809.0
+2020-06-17,37.29999923706055,37.45000076293945,36.5,36.599998474121094,50192.0
+2020-06-18,36.599998474121094,37.04999923706055,36.599998474121094,37.0,46343.0
+2020-06-21,37.29999923706055,37.29999923706055,36.5,36.70000076293945,48221.0
+2020-06-22,36.70000076293945,37.599998474121094,36.599998474121094,37.25,232480.0
+2020-06-23,37.400001525878906,40.95000076293945,37.349998474121094,40.95000076293945,444739.0
+2020-06-24,42.900001525878906,45.0,40.95000076293945,42.25,1185050.0
+2020-06-25,42.650001525878906,46.45000076293945,42.45000076293945,46.45000076293945,1096837.0
+2020-06-28,47.099998474121094,50.5,46.04999923706055,46.70000076293945,1322965.0
+2020-06-29,47.150001525878906,47.349998474121094,45.0,46.45000076293945,532062.0
+2020-06-30,46.70000076293945,46.95000076293945,45.0,45.0,273914.0
+2020-07-01,44.79999923706055,49.5,44.400001525878906,47.099998474121094,1499377.0
+2020-07-02,47.70000076293945,51.400001525878906,47.599998474121094,51.400001525878906,1909253.0
+2020-07-05,54.79999923706055,54.79999923706055,53.0,53.099998474121094,1012929.0
+2020-07-06,53.099998474121094,53.099998474121094,50.79999923706055,52.0,841304.0
+2020-07-07,52.099998474121094,52.79999923706055,51.29999923706055,51.5,360125.0
+2020-07-08,51.400001525878906,53.5,50.79999923706055,52.20000076293945,484851.0
+2020-07-09,52.70000076293945,52.70000076293945,51.20000076293945,51.5,342765.0
+2020-07-12,51.599998474121094,52.29999923706055,50.599998474121094,51.0,499106.0
+2020-07-13,50.900001525878906,51.70000076293945,50.5,50.599998474121094,427228.0
+2020-07-14,50.5,51.0,49.95000076293945,50.5,364497.0
+2020-07-15,50.70000076293945,53.29999923706055,50.70000076293945,51.400001525878906,1144817.0
+2020-07-16,51.900001525878906,52.20000076293945,51.0,51.20000076293945,380994.0
+2020-07-19,51.20000076293945,51.900001525878906,51.0,51.099998474121094,288817.0
+2020-07-20,51.0,51.5,46.0,49.5,272155.0
+2020-07-21,50.0,50.400001525878906,48.900001525878906,49.70000076293945,186818.0
+2020-07-22,50.0,52.20000076293945,50.0,50.900001525878906,848937.0
+2020-07-23,51.099998474121094,51.599998474121094,49.900001525878906,49.900001525878906,279323.0
+2020-07-26,49.5,50.79999923706055,49.0,49.75,109371.0
+2020-07-27,50.0,50.0,49.29999923706055,49.400001525878906,118403.0
+2020-07-28,49.29999923706055,50.0,48.650001525878906,48.650001525878906,140417.0
+2020-08-05,49.0,50.0,48.79999923706055,49.099998474121094,245288.0
+2020-08-06,49.5,49.5,49.0,49.150001525878906,92225.0
+2020-08-09,49.20000076293945,50.0,49.20000076293945,49.599998474121094,165979.0
+2020-08-10,50.0,50.400001525878906,49.70000076293945,49.79999923706055,219554.0
+2020-08-11,50.400001525878906,50.400001525878906,49.79999923706055,50.099998474121094,182062.0
+2020-08-12,50.099998474121094,51.400001525878906,49.5,50.900001525878906,717574.0
+2020-08-13,50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0.0
+2020-08-16,50.099998474121094,50.79999923706055,49.900001525878906,50.0,156024.0
+2020-08-17,49.95000076293945,49.95000076293945,45.5,49.0,273800.0
+2020-08-18,48.75,48.95000076293945,48.5,48.79999923706055,182714.0
+2020-08-19,49.099998474121094,49.099998474121094,47.79999923706055,47.79999923706055,225612.0
+2020-08-20,47.849998474121094,47.849998474121094,46.95000076293945,47.150001525878906,227990.0
+2020-08-23,47.150001525878906,48.75,47.0,47.79999923706055,322211.0
+2020-08-24,47.95000076293945,47.95000076293945,47.20000076293945,47.5,116198.0
+2020-08-25,47.45000076293945,50.400001525878906,47.20000076293945,49.75,1258533.0
+2020-08-26,49.75,52.400001525878906,49.75,52.0,2249608.0
+2020-08-27,52.0,52.5,50.5,51.5,1105094.0
+2020-08-30,51.099998474121094,52.70000076293945,51.0,51.900001525878906,942722.0
+2020-08-31,52.0,52.099998474121094,50.79999923706055,51.599998474121094,433992.0
+2020-09-01,51.70000076293945,51.70000076293945,50.5,50.599998474121094,353785.0
+2020-09-02,50.599998474121094,51.5,49.79999923706055,51.0,372375.0
+2020-09-03,51.5,51.599998474121094,50.5,50.79999923706055,168531.0
+2020-09-06,51.0,51.900001525878906,50.29999923706055,51.79999923706055,416505.0
+2020-09-07,52.0,53.70000076293945,51.79999923706055,52.0,1270867.0
+2020-09-08,52.20000076293945,52.400001525878906,51.29999923706055,51.70000076293945,564525.0
+2020-09-09,51.0,51.29999923706055,49.0,51.099998474121094,293458.0
+2020-09-10,51.099998474121094,52.20000076293945,50.70000076293945,51.0,613059.0
+2020-09-13,51.099998474121094,52.29999923706055,50.70000076293945,51.5,846481.0
+2020-09-14,51.79999923706055,51.79999923706055,50.0,50.599998474121094,589260.0
+2020-09-15,50.599998474121094,51.29999923706055,50.20000076293945,50.79999923706055,344026.0
+2020-09-16,51.0,51.0,48.400001525878906,50.0,295587.0
+2020-09-17,50.20000076293945,50.79999923706055,48.5,49.5,620601.0
+2020-09-20,49.599998474121094,50.79999923706055,48.900001525878906,49.95000076293945,943641.0
+2020-09-21,50.20000076293945,50.20000076293945,49.349998474121094,49.349998474121094,252266.0
+2020-09-22,48.900001525878906,49.70000076293945,48.5,48.79999923706055,198870.0
+2020-09-24,49.0,49.099998474121094,48.5,48.599998474121094,133703.0
+2020-09-27,48.599998474121094,48.900001525878906,48.20000076293945,48.599998474121094,282044.0
+2020-09-28,48.599998474121094,49.349998474121094,48.29999923706055,48.70000076293945,387534.0
+2020-09-29,49.0,49.29999923706055,48.099998474121094,48.099998474121094,214244.0
+2020-09-30,48.099998474121094,48.650001525878906,48.0,48.54999923706055,170988.0
+2020-10-01,48.45000076293945,49.0,47.29999923706055,47.400001525878906,328710.0
+2020-10-04,47.0,48.0,46.79999923706055,47.0,133010.0
+2020-10-05,46.599998474121094,47.0,43.099998474121094,46.900001525878906,291587.0
+2020-10-06,47.0,48.45000076293945,46.849998474121094,47.79999923706055,509575.0
+2020-10-07,47.900001525878906,49.150001525878906,47.599998474121094,47.849998474121094,490869.0
+2020-10-08,47.900001525878906,47.900001525878906,46.75,47.04999923706055,342924.0
+2020-10-11,47.349998474121094,47.70000076293945,46.900001525878906,47.349998474121094,237002.0
+2020-10-12,47.54999923706055,47.95000076293945,46.95000076293945,47.5,368831.0
+2020-10-13,47.5,48.45000076293945,47.5,48.0,448126.0
+2020-10-14,48.20000076293945,48.20000076293945,47.70000076293945,47.75,156935.0
+2020-10-15,47.95000076293945,51.70000076293945,47.900001525878906,49.099998474121094,3525780.0
+2020-10-18,49.95000076293945,49.95000076293945,48.599998474121094,48.599998474121094,443337.0
+2020-10-19,48.75,48.75,47.29999923706055,47.400001525878906,296533.0
+2020-10-20,47.650001525878906,47.650001525878906,46.79999923706055,46.900001525878906,194894.0
+2020-10-21,47.0,48.650001525878906,46.95000076293945,47.349998474121094,262845.0
+2020-10-22,47.20000076293945,47.5,46.400001525878906,46.599998474121094,242602.0
+2020-10-25,46.5,46.54999923706055,42.0,42.0,213484.0
+2020-10-26,40.400001525878906,43.95000076293945,40.099998474121094,43.0,471727.0
+2020-10-27,42.400001525878906,43.29999923706055,42.150001525878906,43.0,115717.0
+2020-10-28,43.099998474121094,43.5,42.400001525878906,42.400001525878906,75804.0
+2020-10-29,42.0,42.0,40.04999923706055,40.5,122514.0
+2020-11-01,40.20000076293945,41.650001525878906,40.150001525878906,41.0,84144.0
+2020-11-02,41.20000076293945,42.0,41.150001525878906,41.5,85484.0
+2020-11-03,42.20000076293945,42.25,41.5,41.5,69253.0
+2020-11-04,41.900001525878906,43.900001525878906,41.900001525878906,42.5,142804.0
+2020-11-05,42.04999923706055,42.5,41.45000076293945,42.0,57137.0
+2020-11-08,42.0,43.5,42.0,42.75,113720.0
+2020-11-09,43.0,44.5,43.0,44.29999923706055,186179.0
+2020-11-10,44.599998474121094,47.0,44.599998474121094,47.0,479152.0
+2020-11-11,47.0,47.45000076293945,46.099998474121094,46.5,183342.0
+2020-11-12,46.0,46.5,45.70000076293945,45.900001525878906,127885.0
+2020-11-15,46.0,46.400001525878906,45.900001525878906,46.04999923706055,133424.0
+2020-11-16,46.25,46.25,45.75,45.95000076293945,75018.0
+2020-11-17,46.0,46.70000076293945,45.54999923706055,46.5,173589.0
+2020-11-18,46.95000076293945,47.29999923706055,45.400001525878906,45.400001525878906,274677.0
+2020-11-19,45.5,46.150001525878906,44.900001525878906,45.04999923706055,229863.0
+2020-11-22,45.099998474121094,45.25,44.599998474121094,44.95000076293945,168844.0
+2020-11-23,46.400001525878906,47.54999923706055,45.900001525878906,46.0,1059419.0
+2020-11-24,46.54999923706055,46.70000076293945,45.849998474121094,45.95000076293945,238923.0
+2020-11-25,46.0,47.150001525878906,46.0,46.5,537965.0
+2020-11-26,45.95000076293945,46.29999923706055,45.5,45.900001525878906,170198.0
+2020-11-29,46.20000076293945,46.29999923706055,45.599998474121094,45.75,227178.0
+2020-11-30,45.54999923706055,46.349998474121094,45.25,45.25,356504.0
+2020-12-01,45.25,45.75,44.75,45.04999923706055,203054.0
+2020-12-02,44.900001525878906,45.29999923706055,44.79999923706055,44.79999923706055,102876.0
+2020-12-03,44.70000076293945,45.150001525878906,44.45000076293945,44.70000076293945,122103.0
+2020-12-06,44.70000076293945,45.79999923706055,43.04999923706055,43.04999923706055,384297.0
+2020-12-07,43.099998474121094,45.75,43.099998474121094,45.0,415824.0
+2020-12-08,45.04999923706055,45.099998474121094,43.900001525878906,44.20000076293945,163360.0
+2020-12-09,44.20000076293945,44.400001525878906,43.29999923706055,43.79999923706055,87359.0
+2020-12-10,44.0,44.29999923706055,43.70000076293945,43.75,69408.0
+2020-12-13,43.849998474121094,44.0,43.5,43.5,66899.0
+2020-12-14,43.5,43.70000076293945,43.29999923706055,43.650001525878906,67092.0
+2020-12-15,43.650001525878906,45.0,43.45000076293945,44.650001525878906,416610.0
+2020-12-16,45.20000076293945,45.20000076293945,44.5,44.5,201006.0
+2020-12-17,44.54999923706055,47.5,44.54999923706055,46.0,1183328.0
+2020-12-20,45.70000076293945,46.849998474121094,45.599998474121094,45.70000076293945,420386.0
+2020-12-21,43.0,44.79999923706055,43.0,44.0,210303.0
+2020-12-22,44.0,45.349998474121094,44.0,45.349998474121094,188760.0
+2020-12-23,45.5,46.150001525878906,45.04999923706055,46.0,210098.0
+2020-12-24,46.29999923706055,46.29999923706055,45.29999923706055,45.79999923706055,135431.0
+2020-12-27,46.29999923706055,46.5,45.70000076293945,46.0,122207.0
+2020-12-28,45.70000076293945,50.599998474121094,45.599998474121094,50.599998474121094,1186271.0
+2020-12-29,52.0,55.599998474121094,50.79999923706055,54.0,4785409.0
+2020-12-30,54.20000076293945,56.900001525878906,52.900001525878906,54.0,3047819.0
+2020-12-31,53.900001525878906,55.400001525878906,52.20000076293945,52.20000076293945,1147478.0
+2021-01-03,52.5,53.20000076293945,50.099998474121094,51.0,1364887.0
+2021-01-04,51.20000076293945,52.79999923706055,51.0,51.20000076293945,757701.0
+2021-01-05,51.79999923706055,52.5,50.5,50.5,873189.0
+2021-01-06,51.29999923706055,54.599998474121094,50.79999923706055,52.0,2694934.0
+2021-01-07,51.79999923706055,52.20000076293945,50.70000076293945,50.900001525878906,640606.0
+2021-01-10,50.5,51.599998474121094,50.400001525878906,50.900001525878906,492673.0
+2021-01-11,50.900001525878906,51.20000076293945,49.70000076293945,49.79999923706055,478476.0
+2021-01-12,49.849998474121094,50.0,49.0,49.349998474121094,413931.0
+2021-01-13,49.5,49.54999923706055,48.70000076293945,48.70000076293945,485656.0
+2021-01-14,48.04999923706055,49.849998474121094,47.599998474121094,48.5,818924.0
+2021-01-17,48.5,51.70000076293945,48.5,50.599998474121094,1310391.0
+2021-01-18,50.400001525878906,51.5,48.20000076293945,49.5,544796.0
+2021-01-19,50.20000076293945,50.70000076293945,49.04999923706055,49.5,211825.0
+2021-01-20,49.45000076293945,49.900001525878906,48.900001525878906,49.54999923706055,154750.0
+2021-01-21,49.400001525878906,49.599998474121094,49.20000076293945,49.599998474121094,84533.0
+2021-01-24,49.25,50.70000076293945,49.25,49.54999923706055,182044.0
+2021-01-25,50.0,50.099998474121094,49.20000076293945,49.45000076293945,52504.0
+2021-01-26,49.20000076293945,49.29999923706055,48.70000076293945,48.79999923706055,69539.0
+2021-01-27,48.650001525878906,48.900001525878906,48.54999923706055,48.900001525878906,45914.0
+2021-01-28,48.79999923706055,49.70000076293945,48.599998474121094,49.04999923706055,124404.0
+2021-01-31,49.0,49.04999923706055,47.79999923706055,48.20000076293945,260575.0
+2021-02-01,48.0,48.20000076293945,47.20000076293945,48.0,137162.0
+2021-02-02,48.0,49.849998474121094,47.20000076293945,47.400001525878906,708297.0
+2021-02-03,47.29999923706055,47.29999923706055,46.0,47.099998474121094,236242.0
+2021-02-04,46.20000076293945,48.25,46.0,46.95000076293945,356348.0
+2021-02-07,47.400001525878906,48.0,47.150001525878906,48.0,116786.0
+2021-02-08,48.150001525878906,49.29999923706055,48.150001525878906,49.04999923706055,180663.0
+2021-02-09,49.5,51.0,49.0,51.0,490286.0
+2021-02-10,51.29999923706055,52.0,50.599998474121094,51.0,1119134.0
+2021-02-11,50.79999923706055,50.900001525878906,49.54999923706055,49.70000076293945,376417.0
+2021-02-14,49.70000076293945,50.900001525878906,49.70000076293945,50.0,712416.0
+2021-02-15,50.099998474121094,51.0,49.70000076293945,49.75,531222.0
+2021-02-16,49.75,50.099998474121094,49.04999923706055,49.650001525878906,119551.0
+2021-02-17,49.75,49.75,48.5,48.900001525878906,156439.0
+2021-02-18,48.900001525878906,48.900001525878906,48.349998474121094,48.349998474121094,188667.0
+2021-02-21,48.349998474121094,48.95000076293945,48.349998474121094,48.5,63821.0
+2021-02-22,48.70000076293945,49.20000076293945,48.349998474121094,49.20000076293945,149891.0
+2021-02-23,49.45000076293945,49.599998474121094,48.54999923706055,48.900001525878906,137903.0
+2021-02-24,48.70000076293945,48.70000076293945,47.75,48.20000076293945,132075.0
+2021-02-25,48.0,48.349998474121094,47.900001525878906,48.0,69786.0
+2021-02-28,47.79999923706055,48.5,47.5,48.5,121131.0
+2021-03-01,49.0,49.0,48.29999923706055,48.29999923706055,133690.0
+2021-03-02,48.20000076293945,48.5,47.79999923706055,48.0,91361.0
+2021-03-03,48.04999923706055,48.400001525878906,47.650001525878906,47.75,96303.0
+2021-03-04,47.75,48.79999923706055,47.650001525878906,48.650001525878906,220473.0
+2021-03-07,48.900001525878906,50.20000076293945,48.79999923706055,49.0,584895.0
+2021-03-08,49.0,50.5,48.5,48.70000076293945,1432948.0
+2021-03-09,49.0,49.04999923706055,47.29999923706055,47.70000076293945,418090.0
+2021-03-10,47.70000076293945,48.20000076293945,47.150001525878906,47.400001525878906,177564.0
+2021-03-11,47.650001525878906,47.650001525878906,46.79999923706055,47.400001525878906,131722.0
+2021-03-14,46.849998474121094,47.70000076293945,46.849998474121094,47.45000076293945,117564.0
+2021-03-15,47.20000076293945,47.400001525878906,46.79999923706055,46.79999923706055,179002.0
+2021-03-16,46.849998474121094,46.95000076293945,45.79999923706055,46.400001525878906,134980.0
+2021-03-17,46.45000076293945,46.5,45.849998474121094,46.150001525878906,47067.0
+2021-03-18,46.0,47.099998474121094,45.70000076293945,46.29999923706055,155604.0
+2021-03-21,46.5,46.5,46.0,46.400001525878906,39671.0
+2021-03-22,46.400001525878906,46.400001525878906,46.099998474121094,46.400001525878906,50896.0
+2021-03-23,46.400001525878906,46.79999923706055,46.04999923706055,46.099998474121094,52941.0
+2021-03-24,46.099998474121094,47.29999923706055,46.0,46.79999923706055,195173.0
+2021-03-25,47.20000076293945,47.20000076293945,46.400001525878906,46.5,98994.0
+2021-03-28,46.25,47.0,46.20000076293945,47.0,57426.0
+2021-03-29,47.0,47.150001525878906,46.54999923706055,47.04999923706055,128080.0
+2021-03-30,47.04999923706055,47.099998474121094,46.79999923706055,47.0,53713.0
+2021-03-31,47.150001525878906,47.75,47.150001525878906,47.45000076293945,160166.0
+2021-04-01,47.349998474121094,47.599998474121094,46.75,47.0,45616.0
+2021-04-04,46.849998474121094,47.20000076293945,46.79999923706055,46.900001525878906,34437.0
+2021-04-05,46.849998474121094,47.04999923706055,46.650001525878906,46.95000076293945,47874.0
+2021-04-06,46.599998474121094,50.20000076293945,46.599998474121094,49.0,1140585.0
+2021-04-07,49.0,49.0,49.0,49.0,0.0
+2021-04-08,47.20000076293945,47.29999923706055,46.75,46.75,125704.0
+2021-04-11,46.75,46.75,46.75,46.75,0.0
+2021-04-12,46.650001525878906,47.20000076293945,46.650001525878906,47.04999923706055,27447.0
+2021-04-13,47.04999923706055,49.29999923706055,47.04999923706055,48.20000076293945,652166.0
+2021-04-14,48.900001525878906,48.900001525878906,47.5,48.0,88246.0
+2021-04-15,47.849998474121094,48.95000076293945,47.849998474121094,48.599998474121094,102258.0
+2021-04-18,48.95000076293945,49.150001525878906,48.650001525878906,49.0,115266.0
+2021-04-19,49.099998474121094,49.150001525878906,48.20000076293945,48.5,162646.0
+2021-04-20,48.5,49.5,48.400001525878906,49.0,155764.0
+2021-04-21,49.150001525878906,49.599998474121094,48.900001525878906,49.04999923706055,118155.0
+2021-04-22,49.0,49.20000076293945,48.849998474121094,48.849998474121094,34906.0
+2021-04-25,48.70000076293945,49.0,48.70000076293945,48.849998474121094,42497.0
+2021-04-26,48.900001525878906,51.29999923706055,48.849998474121094,50.29999923706055,562777.0
+2021-04-27,50.29999923706055,52.29999923706055,49.70000076293945,51.5,438342.0
+2021-04-28,51.5,52.900001525878906,51.20000076293945,51.20000076293945,669597.0
+2021-04-29,51.0,51.5,50.0,50.70000076293945,172069.0
+2021-05-02,51.20000076293945,51.900001525878906,50.70000076293945,51.099998474121094,69008.0
+2021-05-03,51.400001525878906,51.900001525878906,50.79999923706055,51.5,118139.0
+2021-05-04,51.599998474121094,54.0,51.0,51.5,709328.0
+2021-05-05,51.79999923706055,52.599998474121094,51.099998474121094,52.099998474121094,142282.0
+2021-05-06,51.70000076293945,54.0,51.70000076293945,51.70000076293945,311376.0
+2021-05-09,51.79999923706055,53.0,51.70000076293945,52.099998474121094,47805.0
+2021-05-10,51.79999923706055,53.20000076293945,51.79999923706055,52.20000076293945,86752.0
+2021-05-17,52.900001525878906,56.20000076293945,52.79999923706055,54.20000076293945,690681.0
+2021-05-18,54.400001525878906,54.70000076293945,53.29999923706055,53.599998474121094,209535.0
+2021-05-19,54.099998474121094,54.400001525878906,53.29999923706055,53.29999923706055,88646.0
+2021-05-20,53.29999923706055,53.400001525878906,52.5,52.70000076293945,75671.0
+2021-05-23,52.5,53.400001525878906,52.099998474121094,53.400001525878906,73939.0
+2021-05-24,53.900001525878906,55.400001525878906,53.900001525878906,54.29999923706055,193022.0
+2021-05-25,54.0,55.0,54.0,54.0,162821.0
+2021-05-26,54.0,55.900001525878906,53.599998474121094,54.5,342867.0
+2021-05-27,55.20000076293945,55.20000076293945,54.20000076293945,54.29999923706055,68489.0
+2021-05-30,54.599998474121094,54.599998474121094,53.599998474121094,53.70000076293945,73024.0
+2021-05-31,53.70000076293945,53.70000076293945,53.0,53.0,81751.0
+2021-06-01,53.29999923706055,54.900001525878906,53.0,54.29999923706055,183844.0
+2021-06-02,54.599998474121094,55.599998474121094,54.0,54.0,144804.0
+2021-06-03,54.099998474121094,55.5,54.099998474121094,55.0,140996.0
+2021-06-06,55.29999923706055,55.5,54.5,54.5,88578.0
+2021-06-07,54.400001525878906,57.5,54.400001525878906,55.0,366798.0
+2021-06-08,55.099998474121094,56.0,52.599998474121094,54.29999923706055,108837.0
+2021-06-09,54.29999923706055,55.400001525878906,54.29999923706055,54.599998474121094,52449.0
+2021-06-10,54.099998474121094,54.70000076293945,53.70000076293945,53.70000076293945,36521.0
+2021-06-13,54.29999923706055,54.70000076293945,53.0,53.29999923706055,117938.0
+2021-06-14,53.5,58.400001525878906,53.0,55.0,726041.0
+2021-06-15,54.70000076293945,54.900001525878906,53.599998474121094,53.70000076293945,179676.0
+2021-06-16,53.5,54.70000076293945,53.5,54.0,44390.0
+2021-06-17,54.900001525878906,55.70000076293945,53.79999923706055,55.0,205301.0
+2021-06-20,55.0,57.79999923706055,54.900001525878906,56.400001525878906,268457.0
+2021-06-21,56.70000076293945,57.5,56.29999923706055,57.20000076293945,168407.0
+2021-06-22,57.5,59.099998474121094,56.79999923706055,57.599998474121094,211560.0
+2021-06-23,57.599998474121094,58.5,56.5,56.900001525878906,180826.0
+2021-06-24,57.0,57.599998474121094,56.099998474121094,57.5,125911.0
+2021-06-27,57.5,57.5,57.5,57.5,0.0
+2021-06-28,58.0,62.5,58.0,62.5,578739.0
+2021-06-29,62.5,65.0,62.0,62.20000076293945,513895.0
+2021-06-30,61.900001525878906,63.400001525878906,60.0,61.29999923706055,138570.0
+2021-07-01,61.599998474121094,63.20000076293945,60.099998474121094,61.099998474121094,271497.0
+2021-07-04,61.599998474121094,62.5,61.20000076293945,61.5,92971.0
+2021-07-05,61.29999923706055,62.70000076293945,61.0,62.0,230050.0
+2021-07-06,62.400001525878906,63.099998474121094,62.099998474121094,62.099998474121094,157221.0
+2021-07-07,62.0,62.400001525878906,61.599998474121094,61.70000076293945,51318.0
+2021-07-08,61.79999923706055,61.79999923706055,60.20000076293945,61.0,91468.0
+2021-07-11,61.0,62.70000076293945,61.0,61.29999923706055,146372.0
+2021-07-12,61.70000076293945,62.5,60.29999923706055,61.400001525878906,280500.0
+2021-07-13,61.599998474121094,61.79999923706055,61.0,61.0,71196.0
+2021-07-14,61.5,61.5,60.79999923706055,60.79999923706055,30265.0
+2021-07-15,60.79999923706055,62.599998474121094,60.79999923706055,61.5,182498.0
+2021-07-25,62.900001525878906,62.900001525878906,61.5,61.599998474121094,74111.0
+2021-07-26,61.29999923706055,62.099998474121094,61.29999923706055,61.70000076293945,41241.0
+2021-07-27,61.70000076293945,62.70000076293945,61.70000076293945,62.400001525878906,104659.0
+2021-07-28,62.599998474121094,62.70000076293945,62.29999923706055,62.400001525878906,40582.0
+2021-07-29,62.400001525878906,62.70000076293945,62.099998474121094,62.599998474121094,54845.0
+2021-08-01,62.70000076293945,67.5,62.70000076293945,64.69999694824219,1075708.0
+2021-08-02,64.80000305175781,65.0,62.900001525878906,63.099998474121094,150656.0
+2021-08-03,63.0,64.5999984741211,62.900001525878906,63.400001525878906,157120.0
+2021-08-04,63.400001525878906,63.70000076293945,62.900001525878906,63.0,63899.0
+2021-08-05,63.0,63.29999923706055,62.5,63.0,42505.0
+2021-08-08,63.400001525878906,64.0,63.400001525878906,63.70000076293945,39372.0
+2021-08-09,63.5,64.0999984741211,63.5,63.599998474121094,67321.0
+2021-08-10,63.599998474121094,69.5,63.29999923706055,68.80000305175781,1201676.0
+2021-08-11,68.80000305175781,68.80000305175781,65.4000015258789,66.0,739576.0
+2021-08-12,65.5,69.80000305175781,65.0999984741211,66.5999984741211,1095471.0
+2021-08-15,67.0999984741211,72.4000015258789,64.80000305175781,70.19999694824219,1421095.0
+2021-08-16,69.0,69.9000015258789,67.5,67.69999694824219,633764.0
+2021-08-17,67.80000305175781,69.0,66.69999694824219,66.69999694824219,456876.0
+2021-08-18,67.0,68.80000305175781,66.9000015258789,66.9000015258789,499255.0
+2021-08-19,67.0,67.4000015258789,65.0,65.5,408851.0
+2021-08-22,66.0,66.69999694824219,65.5,66.0,138850.0
+2021-08-23,66.4000015258789,66.4000015258789,65.0,65.0999984741211,81127.0
+2021-08-24,65.5999984741211,66.0,64.0,65.5,77120.0
+2021-08-25,65.9000015258789,66.0,65.30000305175781,65.80000305175781,49779.0
+2021-08-26,65.80000305175781,67.80000305175781,65.80000305175781,66.5999984741211,178124.0
+2021-08-29,67.0,68.0,66.0,66.0,78898.0
+2021-08-30,66.0,66.9000015258789,65.0,65.80000305175781,59251.0
+2021-08-31,66.0,67.0,65.9000015258789,66.4000015258789,52525.0
+2021-09-01,66.5,67.5,66.5,67.5,75930.0
+2021-09-02,67.69999694824219,69.5999984741211,67.4000015258789,69.5999984741211,482674.0
+2021-09-05,69.5999984741211,69.80000305175781,68.0,68.5,84363.0
+2021-09-06,68.5,69.80000305175781,68.19999694824219,69.0999984741211,141696.0
+2021-09-07,69.4000015258789,71.5,69.4000015258789,69.5999984741211,297428.0
+2021-09-08,69.80000305175781,70.69999694824219,69.0999984741211,69.4000015258789,92735.0
+2021-09-09,69.4000015258789,69.5,68.0,68.0,57960.0
+2021-09-12,67.0999984741211,67.69999694824219,66.30000305175781,66.69999694824219,74931.0
+2021-09-13,66.9000015258789,67.5999984741211,66.5999984741211,67.5999984741211,25745.0
+2021-09-14,67.69999694824219,68.0999984741211,67.19999694824219,67.30000305175781,56502.0
+2021-09-15,68.19999694824219,69.0,67.5,67.5,130461.0
+2021-09-16,67.0999984741211,68.5,67.0999984741211,67.69999694824219,49017.0
+2021-09-19,67.69999694824219,67.69999694824219,66.80000305175781,66.80000305175781,37025.0
+2021-09-20,66.5,66.80000305175781,66.0,66.0999984741211,12508.0
+2021-09-21,65.5,66.0,65.5,65.5,29239.0
+2021-09-22,65.19999694824219,65.5,64.19999694824219,64.19999694824219,40303.0
+2021-09-26,64.30000305175781,65.5999984741211,64.19999694824219,64.5999984741211,120750.0
+2021-09-27,64.5,65.0999984741211,64.0,64.0,25531.0
+2021-09-28,64.0,64.5999984741211,63.599998474121094,63.599998474121094,26113.0
+2021-09-29,63.900001525878906,65.0,63.29999923706055,63.400001525878906,63960.0
+2021-09-30,63.5,63.70000076293945,63.20000076293945,63.599998474121094,19954.0
+2021-10-03,63.29999923706055,64.0999984741211,63.29999923706055,63.400001525878906,31444.0
+2021-10-04,64.0,65.30000305175781,63.900001525878906,64.30000305175781,160493.0
+2021-10-05,64.5,64.5,63.5,63.5,12907.0
+2021-10-06,63.0,64.5999984741211,62.79999923706055,62.79999923706055,60354.0
+2021-10-07,62.79999923706055,62.79999923706055,61.900001525878906,61.900001525878906,34769.0
+2021-10-10,61.599998474121094,61.599998474121094,57.400001525878906,61.5,63975.0
+2021-10-11,61.5,61.5,61.5,61.5,0.0
+2021-10-12,61.599998474121094,62.29999923706055,61.0,61.29999923706055,27583.0
+2021-10-13,62.0,63.099998474121094,61.900001525878906,62.20000076293945,65150.0
+2021-10-14,62.0,63.099998474121094,61.79999923706055,63.0,129008.0
+2021-10-17,63.5,65.0999984741211,63.099998474121094,64.5999984741211,175856.0
+2021-10-18,65.0,65.0,63.79999923706055,63.900001525878906,33932.0
+2021-10-19,63.70000076293945,64.19999694824219,63.400001525878906,63.900001525878906,30630.0
+2021-10-20,63.900001525878906,64.80000305175781,63.099998474121094,63.20000076293945,61752.0
+2021-10-21,63.5,63.79999923706055,63.20000076293945,63.20000076293945,26484.0
+2021-10-24,63.5,63.5,61.79999923706055,61.79999923706055,28307.0
+2021-10-25,61.900001525878906,62.5,61.599998474121094,62.400001525878906,18495.0
+2021-10-26,62.70000076293945,64.4000015258789,62.70000076293945,63.5,56534.0
+2021-10-27,63.79999923706055,63.79999923706055,63.0,63.20000076293945,22274.0
+2021-10-28,63.0,64.5,63.0,63.5,61352.0
+2021-10-31,63.900001525878906,64.0,63.5,63.5,18573.0
+2021-11-01,63.599998474121094,63.599998474121094,63.099998474121094,63.099998474121094,15449.0
+2021-11-02,63.099998474121094,63.70000076293945,63.099998474121094,63.29999923706055,20573.0
+2021-11-03,63.29999923706055,63.29999923706055,62.400001525878906,62.5,12493.0
+2021-11-04,62.79999923706055,63.099998474121094,62.400001525878906,62.400001525878906,6284.0
+2021-11-07,62.5,63.900001525878906,62.5,63.400001525878906,32397.0
+2021-11-08,63.29999923706055,63.5,62.79999923706055,63.0,19618.0
+2021-11-09,62.5,62.5,61.599998474121094,61.599998474121094,12341.0
+2021-11-10,60.29999923706055,63.70000076293945,60.29999923706055,62.0,24449.0
+2021-11-11,62.0,62.70000076293945,61.900001525878906,62.70000076293945,30412.0
+2021-11-14,63.0,63.79999923706055,63.0,63.29999923706055,44947.0
+2021-11-15,63.70000076293945,64.0,63.0,64.0,60575.0
+2021-11-16,64.0,65.30000305175781,63.79999923706055,64.80000305175781,154147.0
+2021-11-17,65.4000015258789,67.0,65.4000015258789,66.5999984741211,250894.0
+2021-11-18,66.5999984741211,66.5999984741211,66.5999984741211,66.5999984741211,0.0
+2021-11-21,64.0,64.0,61.0,63.70000076293945,101186.0
+2021-11-22,63.0,63.5,61.599998474121094,61.599998474121094,42088.0
+2021-11-23,61.599998474121094,62.5,60.79999923706055,61.099998474121094,73480.0
+2021-11-24,61.599998474121094,61.70000076293945,60.79999923706055,61.20000076293945,96451.0
+2021-11-25,61.0,61.5,59.70000076293945,59.900001525878906,93669.0
+2021-11-28,59.900001525878906,59.900001525878906,59.900001525878906,59.900001525878906,0.0
+2021-11-29,60.900001525878906,61.5,60.0,60.5,50097.0
+2021-11-30,60.20000076293945,61.70000076293945,58.5,58.5,303619.0
+2021-12-01,59.599998474121094,59.70000076293945,58.400001525878906,59.29999923706055,63685.0
+2021-12-02,59.29999923706055,59.29999923706055,59.29999923706055,59.29999923706055,0.0
+2021-12-05,60.0,60.79999923706055,60.0,60.599998474121094,26411.0
+2021-12-06,61.0,62.900001525878906,60.900001525878906,62.70000076293945,108172.0
+2021-12-07,62.70000076293945,63.5,62.0,62.70000076293945,79442.0
+2021-12-08,62.900001525878906,63.29999923706055,62.099998474121094,62.099998474121094,54310.0
+2021-12-09,62.29999923706055,62.5,61.0,61.099998474121094,26892.0
+2021-12-12,62.5,64.19999694824219,62.099998474121094,62.5,177745.0
+2021-12-13,63.0,63.0,62.20000076293945,63.0,82481.0
+2021-12-14,63.099998474121094,63.900001525878906,62.400001525878906,62.70000076293945,78445.0
+2021-12-15,63.0,63.599998474121094,62.900001525878906,63.5,74923.0
+2021-12-16,63.900001525878906,63.900001525878906,62.900001525878906,63.5,31042.0
+2021-12-19,62.5,62.900001525878906,62.400001525878906,62.5,20292.0
+2021-12-20,61.79999923706055,61.79999923706055,61.20000076293945,61.20000076293945,23451.0
+2021-12-21,61.70000076293945,62.5,61.29999923706055,61.900001525878906,28966.0
+2021-12-22,61.5,63.0,61.099998474121094,61.099998474121094,38329.0
+2021-12-23,61.29999923706055,61.29999923706055,60.900001525878906,61.20000076293945,9588.0
+2021-12-26,61.099998474121094,61.099998474121094,60.599998474121094,60.599998474121094,4930.0
+2021-12-27,60.79999923706055,61.70000076293945,59.5,60.20000076293945,82755.0
+2021-12-28,60.5,61.099998474121094,60.099998474121094,61.0,21167.0
+2021-12-29,60.5,60.5,58.900001525878906,59.400001525878906,62031.0
+2021-12-30,60.0,60.0,58.20000076293945,60.0,40886.0
+2022-01-02,59.70000076293945,60.099998474121094,59.0,60.099998474121094,40597.0
+2022-01-03,59.599998474121094,60.20000076293945,59.599998474121094,59.900001525878906,16158.0
+2022-01-04,60.0,61.70000076293945,59.79999923706055,61.0,29311.0
+2022-01-05,61.599998474121094,61.599998474121094,60.29999923706055,60.5,17436.0
+2022-01-06,59.79999923706055,60.5,59.79999923706055,60.400001525878906,33743.0
+2022-01-09,61.400001525878906,62.400001525878906,61.400001525878906,62.400001525878906,115540.0
+2022-01-10,62.70000076293945,67.5,62.400001525878906,63.5,380834.0
+2022-01-11,63.5,64.0999984741211,62.70000076293945,64.0999984741211,62070.0
+2022-01-12,64.0,64.69999694824219,63.29999923706055,64.0,52445.0
+2022-01-13,63.5,63.70000076293945,63.20000076293945,63.20000076293945,25646.0
+2022-01-16,63.20000076293945,63.599998474121094,62.79999923706055,63.400001525878906,31516.0
+2022-01-17,63.599998474121094,64.0999984741211,63.0,64.0999984741211,53552.0
+2022-01-18,64.0,65.0,63.900001525878906,64.5,94712.0
+2022-01-19,64.30000305175781,64.9000015258789,63.79999923706055,64.80000305175781,48673.0
+2022-01-20,65.0,65.80000305175781,64.69999694824219,65.30000305175781,110050.0
+2022-01-23,65.30000305175781,65.4000015258789,64.0,64.0,45309.0
+2022-01-24,64.0,66.0,63.70000076293945,64.4000015258789,79431.0
+2022-01-25,64.30000305175781,65.80000305175781,64.0,65.0,39148.0
+2022-01-26,65.0,65.0,65.0,65.0,0.0
+2022-01-27,65.0,65.0,65.0,65.0,0.0
+2022-01-30,68.5,69.0,66.5999984741211,66.9000015258789,326072.0
+2022-01-31,66.80000305175781,67.0,65.80000305175781,66.0,57232.0
+2022-02-01,65.5,67.4000015258789,65.0,67.19999694824219,100016.0
+2022-02-02,67.30000305175781,68.5999984741211,65.80000305175781,65.80000305175781,140842.0
+2022-02-03,66.5,66.5,65.4000015258789,65.5999984741211,32097.0
+2022-02-06,65.4000015258789,65.9000015258789,65.0,65.30000305175781,64970.0
+2022-02-07,65.5,66.19999694824219,65.30000305175781,65.5999984741211,53636.0
+2022-02-08,65.5,65.5,64.9000015258789,65.5,30283.0
+2022-02-09,65.30000305175781,67.19999694824219,65.30000305175781,66.0,170106.0
+2022-02-10,66.0,66.0999984741211,65.19999694824219,65.4000015258789,50718.0
+2022-02-13,64.5,64.80000305175781,62.099998474121094,62.599998474121094,29076.0
+2022-02-14,62.599998474121094,63.400001525878906,62.599998474121094,63.29999923706055,18082.0
+2022-02-15,63.29999923706055,63.400001525878906,62.70000076293945,63.0,17846.0
+2022-02-16,63.20000076293945,64.69999694824219,63.20000076293945,64.0999984741211,22092.0
+2022-02-17,64.19999694824219,65.9000015258789,63.79999923706055,65.0,129014.0
+2022-02-20,65.4000015258789,66.0,62.5,62.5,172284.0
+2022-02-21,62.5,63.400001525878906,60.599998474121094,60.599998474121094,63365.0
+2022-02-23,60.5,61.20000076293945,60.0,60.599998474121094,84152.0
+2022-02-24,59.5,59.5,58.099998474121094,58.79999923706055,92820.0
+2022-02-27,60.099998474121094,61.400001525878906,60.0,60.400001525878906,103818.0
+2022-02-28,60.599998474121094,62.400001525878906,60.29999923706055,61.70000076293945,110967.0
+2022-03-01,62.099998474121094,63.400001525878906,61.5,62.900001525878906,196148.0
+2022-03-02,62.900001525878906,62.900001525878906,60.79999923706055,61.0,71982.0
+2022-03-03,61.0,61.5,60.599998474121094,60.599998474121094,46571.0
+2022-03-06,63.0,63.0,60.70000076293945,60.70000076293945,57256.0
+2022-03-07,60.5,60.5,59.0,59.20000076293945,98557.0
+2022-03-08,59.70000076293945,60.5,59.29999923706055,60.0,53527.0
+2022-03-09,60.5,61.0,57.0,58.099998474121094,404699.0
+2022-03-10,58.0,58.5,56.599998474121094,56.599998474121094,96457.0
+2022-03-13,56.5,56.900001525878906,54.79999923706055,55.0,95656.0
+2022-03-14,54.5,55.900001525878906,53.0,53.70000076293945,190948.0
+2022-03-15,54.0,54.900001525878906,53.5,53.5,147490.0
+2022-03-16,53.70000076293945,54.0,51.599998474121094,52.900001525878906,903130.0
+2022-03-17,53.5,54.0,51.400001525878906,51.5,577985.0
+2022-03-20,51.70000076293945,52.099998474121094,50.400001525878906,50.5,272056.0
+2022-03-21,50.79999923706055,50.79999923706055,50.099998474121094,50.099998474121094,153633.0
+2022-03-22,50.900001525878906,53.20000076293945,50.29999923706055,51.900001525878906,451576.0
+2022-03-23,52.5,52.79999923706055,50.599998474121094,50.70000076293945,266290.0
+2022-03-24,50.900001525878906,50.900001525878906,49.5,49.75,245013.0
+2022-03-27,50.099998474121094,50.29999923706055,49.75,50.29999923706055,162302.0
+2022-03-28,50.29999923706055,50.900001525878906,50.099998474121094,50.599998474121094,246659.0
+2022-03-29,50.599998474121094,50.70000076293945,50.0,50.29999923706055,140647.0
+2022-03-30,50.0,50.400001525878906,49.900001525878906,50.400001525878906,113740.0
+2022-03-31,50.599998474121094,50.900001525878906,50.0,50.599998474121094,153271.0
+2022-04-03,50.70000076293945,51.400001525878906,50.29999923706055,50.900001525878906,190342.0
+2022-04-04,50.900001525878906,50.900001525878906,50.900001525878906,50.900001525878906,0.0
+2022-04-05,52.599998474121094,52.900001525878906,50.29999923706055,51.0,546677.0
+2022-04-06,51.0,51.400001525878906,50.0,50.29999923706055,340776.0
+2022-04-07,50.29999923706055,51.0,49.650001525878906,50.5,205837.0
+2022-04-10,52.0,54.099998474121094,51.29999923706055,52.400001525878906,742400.0
+2022-04-11,52.400001525878906,52.400001525878906,50.70000076293945,51.20000076293945,217316.0
+2022-04-12,51.400001525878906,52.900001525878906,51.0,52.79999923706055,238341.0
+2022-04-13,52.79999923706055,54.0,51.900001525878906,53.0,181314.0
+2022-04-14,53.0,53.29999923706055,52.5,52.599998474121094,99474.0
+2022-04-17,52.599998474121094,53.900001525878906,52.29999923706055,53.400001525878906,115733.0
+2022-04-18,53.5,55.29999923706055,53.400001525878906,54.29999923706055,371338.0
+2022-04-19,54.099998474121094,54.900001525878906,53.79999923706055,53.900001525878906,90550.0
+2022-04-20,53.599998474121094,53.70000076293945,53.20000076293945,53.400001525878906,52836.0
+2022-04-21,53.400001525878906,53.400001525878906,52.29999923706055,52.29999923706055,85701.0
+2022-04-24,51.20000076293945,53.20000076293945,51.20000076293945,52.79999923706055,33340.0
+2022-04-25,52.29999923706055,52.70000076293945,51.0,51.599998474121094,45867.0
+2022-04-26,51.400001525878906,52.20000076293945,51.29999923706055,52.20000076293945,31813.0
+2022-04-27,52.20000076293945,55.5,52.20000076293945,55.099998474121094,171734.0
+2022-04-28,55.099998474121094,55.099998474121094,54.099998474121094,54.20000076293945,24472.0
+2022-05-08,53.599998474121094,53.70000076293945,52.5,52.70000076293945,16534.0
+2022-05-09,52.79999923706055,53.0,52.29999923706055,53.0,266025.0
+2022-05-10,52.5,54.0,52.0,52.70000076293945,45213.0
+2022-05-11,52.20000076293945,53.79999923706055,52.20000076293945,53.5,43413.0
+2022-05-12,53.70000076293945,53.79999923706055,52.599998474121094,52.599998474121094,75446.0
+2022-05-15,52.29999923706055,53.599998474121094,52.0,52.70000076293945,40729.0
+2022-05-16,52.900001525878906,53.099998474121094,50.5,50.5,30508.0
+2022-05-17,51.0,55.5,50.0,55.5,428086.0
+2022-05-18,55.5,55.5,55.5,55.5,0.0
+2022-05-19,52.099998474121094,57.29999923706055,51.79999923706055,53.29999923706055,269471.0
+2022-05-22,52.599998474121094,53.5,51.400001525878906,52.900001525878906,63326.0
+2022-05-23,53.0,54.5,52.0,52.0,49712.0
+2022-05-24,52.20000076293945,52.79999923706055,51.900001525878906,52.400001525878906,15009.0
+2022-05-25,52.5,56.0,52.5,55.400001525878906,143691.0
+2022-05-26,56.0,56.29999923706055,54.400001525878906,55.79999923706055,76948.0
+2022-05-29,56.5,57.70000076293945,56.5,56.79999923706055,59667.0
+2022-05-30,55.900001525878906,56.900001525878906,55.900001525878906,56.599998474121094,39987.0
+2022-05-31,56.099998474121094,57.900001525878906,55.70000076293945,57.900001525878906,57993.0
+2022-06-01,58.099998474121094,59.20000076293945,58.099998474121094,58.70000076293945,67897.0
+2022-06-02,58.599998474121094,59.0,58.599998474121094,58.599998474121094,48421.0
+2022-06-05,58.599998474121094,58.599998474121094,57.5,58.0,23302.0
+2022-06-06,58.0,58.5,58.0,58.0,13120.0
+2022-06-07,58.0,58.599998474121094,58.0,58.599998474121094,10779.0
+2022-06-08,58.599998474121094,61.0,58.0,59.599998474121094,119745.0
+2022-06-09,60.900001525878906,60.900001525878906,58.29999923706055,58.29999923706055,44295.0
+2022-06-12,58.0,58.0,56.599998474121094,57.0,34869.0
+2022-06-13,56.5,57.79999923706055,55.20000076293945,57.099998474121094,45387.0
+2022-06-14,57.20000076293945,57.20000076293945,55.0,56.5,37389.0
+2022-06-15,58.0,60.0,57.900001525878906,58.900001525878906,59602.0
+2022-06-16,60.0,60.0,57.0,57.0,43311.0
+2022-06-19,55.0,56.0,55.0,55.900001525878906,23445.0
+2022-06-20,56.20000076293945,57.20000076293945,56.20000076293945,57.0,15255.0
+2022-06-21,58.0,58.5,57.099998474121094,58.29999923706055,8913.0
+2022-06-22,57.900001525878906,58.20000076293945,57.0,58.0,23554.0
+2022-06-23,57.5,58.20000076293945,57.5,58.099998474121094,8156.0
+2022-06-26,58.900001525878906,59.79999923706055,58.400001525878906,58.70000076293945,22198.0
+2022-06-27,59.20000076293945,59.79999923706055,59.20000076293945,59.29999923706055,16246.0
+2022-06-28,57.70000076293945,59.0,57.70000076293945,59.0,39319.0
+2022-06-29,58.5,60.70000076293945,58.5,59.70000076293945,29509.0
+2022-06-30,59.29999923706055,60.5,58.599998474121094,59.70000076293945,72600.0
+2022-07-03,60.20000076293945,62.79999923706055,60.0,62.0,153943.0
+2022-07-04,62.0,62.900001525878906,59.79999923706055,61.0,70871.0
+2022-07-05,60.20000076293945,61.79999923706055,59.79999923706055,61.400001525878906,90647.0
+2022-07-06,61.0,61.5,60.0,61.5,36017.0
+2022-07-13,61.599998474121094,63.0,61.0,61.0,104002.0
+2022-07-14,60.5,62.0,59.900001525878906,61.599998474121094,42222.0
+2022-07-17,61.400001525878906,62.0,59.20000076293945,59.5,339767.0
+2022-07-18,59.79999923706055,60.29999923706055,59.70000076293945,60.0,59163.0
+2022-07-19,59.599998474121094,59.70000076293945,58.5,58.599998474121094,60024.0
+2022-07-20,58.5,59.0,57.0,57.70000076293945,43439.0
+2022-07-21,57.20000076293945,57.70000076293945,56.099998474121094,56.599998474121094,129099.0
+2022-07-24,56.29999923706055,57.29999923706055,54.79999923706055,55.29999923706055,129600.0
+2022-07-25,55.29999923706055,56.29999923706055,54.5,56.099998474121094,202256.0
+2022-07-26,56.5,57.0,56.099998474121094,56.5,183256.0
+2022-07-27,56.599998474121094,57.599998474121094,56.20000076293945,56.79999923706055,161929.0
+2022-07-28,57.400001525878906,57.400001525878906,56.79999923706055,57.20000076293945,25517.0
+2022-07-31,57.20000076293945,58.5,57.099998474121094,58.400001525878906,60685.0
+2022-08-01,59.099998474121094,59.400001525878906,58.400001525878906,59.400001525878906,182916.0
+2022-08-02,59.400001525878906,59.5,58.0,58.0,31065.0
+2022-08-03,57.900001525878906,59.0,57.599998474121094,58.5,49308.0
+2022-08-04,58.900001525878906,61.400001525878906,58.900001525878906,60.0,139814.0
+2022-08-07,60.29999923706055,60.29999923706055,59.29999923706055,59.29999923706055,20555.0
+2022-08-08,60.0,60.20000076293945,58.0,58.0,20853.0
+2022-08-09,58.5,58.5,57.5,58.0,31204.0
+2022-08-10,58.29999923706055,59.0,58.20000076293945,58.29999923706055,28958.0
+2022-08-11,59.0,59.0,58.20000076293945,58.29999923706055,41340.0
+2022-08-14,58.70000076293945,59.70000076293945,58.0,58.5,35314.0
+2022-08-15,58.5,58.5,57.29999923706055,57.29999923706055,35298.0
+2022-08-16,57.900001525878906,59.0,57.5,58.79999923706055,75643.0
+2022-08-17,59.0,59.20000076293945,58.5,59.099998474121094,25716.0
+2022-08-18,59.0,59.20000076293945,58.0,58.20000076293945,20812.0
+2022-08-21,58.900001525878906,58.900001525878906,57.79999923706055,57.79999923706055,15869.0
+2022-08-22,57.599998474121094,58.20000076293945,57.400001525878906,57.599998474121094,23814.0
+2022-08-23,57.599998474121094,59.79999923706055,57.5,57.79999923706055,140999.0
+2022-08-24,57.599998474121094,58.900001525878906,57.599998474121094,58.20000076293945,53709.0
+2022-08-25,58.0,59.79999923706055,58.0,59.0,82191.0
+2022-08-28,58.599998474121094,60.79999923706055,58.599998474121094,60.099998474121094,87603.0
+2022-08-29,60.20000076293945,61.5,59.900001525878906,61.20000076293945,138955.0
+2022-08-30,61.20000076293945,62.20000076293945,59.400001525878906,59.400001525878906,181002.0
+2022-08-31,59.900001525878906,60.0,58.0,58.5,67765.0
+2022-09-01,58.5,58.5,55.900001525878906,55.900001525878906,126068.0
+2022-09-04,55.900001525878906,55.900001525878906,54.5,55.70000076293945,125190.0
+2022-09-05,56.0,57.79999923706055,56.0,56.79999923706055,101967.0
+2022-09-06,57.20000076293945,57.5,55.70000076293945,56.20000076293945,34287.0
+2022-09-07,56.29999923706055,56.70000076293945,55.0,55.29999923706055,33468.0
+2022-09-08,55.20000076293945,56.099998474121094,55.20000076293945,56.0,21683.0
+2022-09-11,56.099998474121094,56.79999923706055,56.0,56.20000076293945,28266.0
+2022-09-12,56.400001525878906,56.900001525878906,56.20000076293945,56.400001525878906,29770.0
+2022-09-13,56.900001525878906,61.5,56.900001525878906,58.20000076293945,245566.0
+2022-09-14,57.70000076293945,63.099998474121094,57.599998474121094,60.5,360466.0
+2022-09-15,60.70000076293945,63.900001525878906,59.5,60.0,442656.0
+2022-09-18,58.599998474121094,63.20000076293945,58.20000076293945,61.79999923706055,170212.0
+2022-09-19,61.5,63.400001525878906,60.0,61.0,95939.0
+2022-09-20,61.0,63.0,61.0,62.20000076293945,59937.0
+2022-09-21,62.79999923706055,64.0,62.70000076293945,63.5,149711.0
+2022-09-25,62.5,63.400001525878906,60.0,63.0,58843.0
+2022-09-26,62.400001525878906,62.5,61.099998474121094,61.5,41566.0
+2022-09-27,61.5,62.70000076293945,60.599998474121094,60.70000076293945,68962.0
+2022-09-28,61.0,61.0,60.20000076293945,60.5,61301.0
+2022-09-29,60.79999923706055,62.20000076293945,60.5,62.0,74511.0
+2022-10-02,62.0,63.900001525878906,61.70000076293945,62.0,179397.0
+2022-10-03,62.5,62.79999923706055,61.20000076293945,61.900001525878906,40241.0
+2022-10-04,61.900001525878906,61.900001525878906,61.900001525878906,61.900001525878906,0.0
+2022-10-05,63.5,64.5999984741211,62.5,63.0,120035.0
+2022-10-06,63.29999923706055,63.29999923706055,61.79999923706055,61.79999923706055,35851.0
+2022-10-09,61.79999923706055,61.79999923706055,59.29999923706055,59.29999923706055,28711.0
+2022-10-10,60.29999923706055,61.70000076293945,60.0,60.20000076293945,43122.0
+2022-10-11,60.29999923706055,60.599998474121094,59.599998474121094,60.400001525878906,21128.0
+2022-10-12,60.5,60.79999923706055,59.900001525878906,60.099998474121094,25810.0
+2022-10-13,60.400001525878906,60.79999923706055,60.0,60.099998474121094,30562.0
+2022-10-16,60.099998474121094,60.5,59.5,60.0,25842.0
+2022-10-17,59.900001525878906,59.900001525878906,59.20000076293945,59.599998474121094,19690.0
+2022-10-18,60.099998474121094,60.599998474121094,59.5,60.599998474121094,35222.0
+2022-10-19,60.5,60.5,59.79999923706055,60.0,12699.0
+2022-10-20,59.900001525878906,61.79999923706055,59.900001525878906,61.79999923706055,25725.0
+2022-10-23,62.0,62.5,61.20000076293945,61.70000076293945,41313.0
+2022-10-24,61.70000076293945,62.900001525878906,60.20000076293945,60.20000076293945,78780.0
+2022-10-25,60.400001525878906,61.0,60.20000076293945,60.20000076293945,27216.0
+2022-10-26,60.0,60.0,58.0,59.0,34239.0
+2022-10-27,58.900001525878906,59.20000076293945,58.70000076293945,58.70000076293945,14996.0
+2022-10-30,58.79999923706055,60.5,58.79999923706055,59.20000076293945,13049.0
+2022-10-31,59.20000076293945,59.20000076293945,59.20000076293945,59.20000076293945,0.0
+2022-11-01,59.0,59.70000076293945,59.0,59.5,18622.0
+2022-11-02,59.099998474121094,59.5,59.0,59.20000076293945,9635.0
+2022-11-03,59.20000076293945,61.400001525878906,59.20000076293945,61.099998474121094,44142.0
+2022-11-06,61.79999923706055,62.29999923706055,61.79999923706055,61.900001525878906,15129.0
+2022-11-07,61.20000076293945,62.29999923706055,60.900001525878906,62.29999923706055,27066.0
+2022-11-08,62.5,66.5999984741211,62.5,64.4000015258789,261129.0
+2022-11-09,64.0,64.4000015258789,61.900001525878906,63.599998474121094,61219.0
+2022-11-10,62.0,62.20000076293945,59.79999923706055,59.79999923706055,50737.0
+2022-11-13,60.599998474121094,63.5,60.599998474121094,62.70000076293945,37592.0
+2022-11-14,62.79999923706055,63.900001525878906,61.599998474121094,63.900001525878906,25220.0
+2022-11-15,63.099998474121094,63.70000076293945,62.599998474121094,63.70000076293945,17575.0
+2022-11-16,64.0,66.0999984741211,63.900001525878906,64.0,72653.0
+2022-11-17,64.0999984741211,64.30000305175781,62.5,63.099998474121094,30508.0
+2022-11-20,63.29999923706055,69.0,63.29999923706055,68.5,143587.0
+2022-11-21,66.9000015258789,67.69999694824219,64.30000305175781,64.5999984741211,74354.0
+2022-11-22,64.5,65.19999694824219,64.30000305175781,64.30000305175781,25619.0
+2022-11-24,64.5,64.5,62.400001525878906,63.0,26198.0
+2022-11-27,63.400001525878906,63.400001525878906,61.099998474121094,62.5,20478.0
+2022-11-28,62.599998474121094,64.9000015258789,62.5,64.9000015258789,16302.0
+2022-11-29,64.9000015258789,65.4000015258789,63.20000076293945,63.79999923706055,43578.0
+2022-11-30,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0
+2022-12-01,63.79999923706055,63.79999923706055,63.79999923706055,63.79999923706055,0.0
+2022-12-04,65.69999694824219,66.19999694824219,64.69999694824219,64.69999694824219,11893.0
+2022-12-05,65.0,67.5999984741211,65.0,65.69999694824219,25290.0
+2022-12-06,65.5999984741211,67.0,65.5999984741211,66.0,28923.0
+2022-12-07,66.19999694824219,66.80000305175781,64.0,65.4000015258789,19603.0
+2022-12-08,64.5,64.80000305175781,64.0,64.69999694824219,14718.0
+2022-12-11,64.0,65.0,63.400001525878906,65.0,23650.0
+2022-12-12,64.9000015258789,66.0,64.9000015258789,66.0,11144.0
+2022-12-13,66.69999694824219,66.69999694824219,65.5999984741211,65.5999984741211,11474.0
+2022-12-14,66.69999694824219,67.69999694824219,66.69999694824219,67.4000015258789,43713.0
+2022-12-15,67.4000015258789,70.0,67.0,68.69999694824219,43339.0
+2022-12-18,67.69999694824219,70.69999694824219,67.5,68.80000305175781,43728.0
+2022-12-19,68.5,68.5,68.0,68.4000015258789,17447.0
+2022-12-20,67.19999694824219,71.19999694824219,67.19999694824219,68.9000015258789,62586.0
+2022-12-21,69.5,71.0,68.5,68.5,16614.0
+2022-12-22,67.5999984741211,67.9000015258789,66.5999984741211,66.5999984741211,33585.0
+2022-12-25,65.5999984741211,66.4000015258789,65.4000015258789,65.5999984741211,29360.0
+2022-12-26,66.69999694824219,68.30000305175781,66.0999984741211,66.30000305175781,48653.0
+2022-12-27,66.5,70.4000015258789,66.5,69.5,59012.0
+2022-12-28,68.80000305175781,69.19999694824219,68.5,69.19999694824219,13028.0
+2022-12-29,67.80000305175781,68.5,67.80000305175781,68.30000305175781,7303.0
+2023-01-01,68.5,68.5,67.5,67.5,14134.0
+2023-01-02,68.4000015258789,69.0,67.0,67.5,28312.0
+2023-01-03,67.5,67.5,67.5,67.5,0.0
+2023-01-04,69.80000305175781,71.5,69.80000305175781,71.4000015258789,82823.0
+2023-01-05,71.4000015258789,76.69999694824219,71.4000015258789,75.80000305175781,230485.0
+2023-01-08,76.9000015258789,77.9000015258789,74.9000015258789,75.5999984741211,122203.0
+2023-01-09,74.5999984741211,74.9000015258789,73.69999694824219,74.30000305175781,68126.0
+2023-01-10,74.69999694824219,81.69999694824219,74.69999694824219,78.9000015258789,376202.0
+2023-01-11,78.4000015258789,85.0,77.0,81.69999694824219,228821.0
+2023-01-12,81.69999694824219,87.69999694824219,81.0999984741211,83.4000015258789,180792.0
+2023-01-15,83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,0.0
+2023-01-16,82.5,83.0,80.9000015258789,81.0,76321.0
+2023-01-17,81.30000305175781,81.5999984741211,79.4000015258789,79.80000305175781,45037.0
+2023-01-18,81.30000305175781,81.5999984741211,79.4000015258789,79.80000305175781,45037.0
+2023-01-19,81.69999694824219,82.5,80.9000015258789,80.9000015258789,94838.0
+2023-01-22,80.9000015258789,80.9000015258789,80.9000015258789,80.9000015258789,0.0
+2023-01-23,80.30000305175781,81.0999984741211,79.5999984741211,79.9000015258789,60053.0
+2023-01-24,80.80000305175781,81.4000015258789,80.0,80.30000305175781,47236.0
+2023-01-25,80.4000015258789,81.19999694824219,79.80000305175781,79.80000305175781,74094.0
+2023-01-26,80.4000015258789,80.4000015258789,79.69999694824219,79.80000305175781,37034.0
+2023-01-29,80.30000305175781,80.69999694824219,79.80000305175781,79.9000015258789,31899.0
+2023-01-30,80.0,82.0,79.5,80.5999984741211,76520.0
+2023-01-31,80.4000015258789,81.5,80.0999984741211,80.4000015258789,44375.0
+2023-02-01,81.9000015258789,83.5999984741211,81.0999984741211,83.0,145717.0
+2023-02-02,83.30000305175781,83.80000305175781,81.0,81.0999984741211,49637.0
+2023-02-05,82.69999694824219,82.69999694824219,79.9000015258789,82.19999694824219,48809.0
+2023-02-06,82.19999694824219,83.0999984741211,81.5,82.80000305175781,74040.0
+2023-02-07,83.80000305175781,84.80000305175781,82.19999694824219,84.69999694824219,95977.0
+2023-02-08,84.69999694824219,87.0,84.0,84.5999984741211,150200.0
+2023-02-09,85.0,86.80000305175781,82.5999984741211,83.30000305175781,163362.0
+2023-02-12,83.30000305175781,83.30000305175781,83.30000305175781,83.30000305175781,0.0
+2023-02-13,82.19999694824219,85.0,81.80000305175781,85.0,63871.0
+2023-02-14,85.0,87.5,83.5999984741211,84.19999694824219,117993.0
+2023-02-15,84.19999694824219,86.5,84.19999694824219,85.9000015258789,54461.0
+2023-02-16,85.9000015258789,86.9000015258789,85.80000305175781,86.4000015258789,42314.0
+2023-02-19,86.5,86.5,82.4000015258789,82.4000015258789,46704.0
+2023-02-20,82.5999984741211,84.19999694824219,82.0999984741211,82.19999694824219,39331.0
+2023-02-21,83.0,83.30000305175781,82.0,83.0,23518.0
+2023-02-23,83.69999694824219,87.4000015258789,83.0999984741211,85.19999694824219,96550.0
+2023-02-26,85.30000305175781,89.9000015258789,85.30000305175781,89.5,85067.0
+2023-02-27,90.9000015258789,90.9000015258789,88.30000305175781,88.30000305175781,52080.0
+2023-02-28,87.80000305175781,90.69999694824219,87.80000305175781,89.80000305175781,97589.0
+2023-03-01,89.5999984741211,90.4000015258789,89.0,90.19999694824219,397.0
+2023-03-02,90.30000305175781,95.80000305175781,89.0999984741211,93.0,505.0
+2023-03-05,94.0,94.5,92.0999984741211,93.5999984741211,500.0
+2023-03-06,93.5999984741211,93.5999984741211,93.5999984741211,93.5999984741211,0.0
+2023-03-07,93.5999984741211,93.5999984741211,93.5999984741211,93.5999984741211,0.0
+2023-03-08,108.4000015258789,116.19999694824219,107.0,107.19999694824219,140.0
+2023-03-09,107.19999694824219,107.19999694824219,107.19999694824219,107.19999694824219,0.0
+2023-03-12,107.19999694824219,107.19999694824219,107.19999694824219,107.19999694824219,0.0
+2023-03-13,107.19999694824219,107.19999694824219,107.19999694824219,107.19999694824219,0.0
+2023-03-14,100.80000305175781,104.19999694824219,100.19999694824219,101.0,537.0
+2023-03-15,97.4000015258789,98.80000305175781,92.69999694824219,92.69999694824219,281.0
+2023-03-16,92.5,97.5,91.5,94.30000305175781,392.0
+2023-03-19,94.30000305175781,94.30000305175781,94.30000305175781,94.30000305175781,0.0
+2023-03-20,94.0,95.69999694824219,93.9000015258789,94.30000305175781,200.0
+2023-03-21,94.4000015258789,96.0,94.0,94.0999984741211,203.0
+2023-03-22,94.0,101.0,94.0,97.9000015258789,175.0
+2023-03-23,98.0,104.0,96.80000305175781,100.0,200.0
+2023-03-26,100.0,100.0,100.0,100.0,0.0
+2023-03-27,100.0,100.0,100.0,100.0,0.0
+2023-03-28,100.0,100.0,100.0,100.0,0.0
+2023-03-29,100.80000305175781,102.80000305175781,99.9000015258789,101.0,830.0
+2023-03-30,100.80000305175781,101.5999984741211,99.5999984741211,100.0,200.0
+2023-04-02,100.0,100.0,100.0,100.0,0.0
+2023-04-03,101.5999984741211,102.80000305175781,100.5999984741211,102.80000305175781,500.0
+2023-04-04,103.0,110.80000305175781,103.0,107.5999984741211,166.0
+2023-04-05,108.80000305175781,113.19999694824219,106.5999984741211,106.5999984741211,268.0
+2023-04-06,108.0,108.19999694824219,104.5999984741211,107.0,500.0
+2023-04-09,106.0,110.19999694824219,105.0,107.80000305175781,150.0
+2023-04-10,107.0,108.0,106.0,106.0,375.0
+2023-04-11,105.0,107.0,105.0,106.4000015258789,200.0
+2023-04-12,107.0,107.0,105.4000015258789,105.4000015258789,183.0
+2023-04-13,106.0,109.0,105.5999984741211,106.0,200.0
+2023-04-16,105.19999694824219,106.80000305175781,105.0,105.4000015258789,587.0
+2023-04-17,106.4000015258789,106.80000305175781,101.80000305175781,101.80000305175781,291.0
+2023-04-25,102.0,106.5999984741211,102.0,105.0,172.0
+2023-04-26,105.80000305175781,115.4000015258789,105.80000305175781,115.4000015258789,994.0
+2023-04-27,120.4000015258789,121.19999694824219,110.5999984741211,110.80000305175781,445.0
+2023-04-30,110.80000305175781,110.80000305175781,110.80000305175781,110.80000305175781,0.0
+2023-05-01,110.80000305175781,110.80000305175781,110.80000305175781,110.80000305175781,0.0
+2023-05-02,116.4000015258789,119.5999984741211,115.80000305175781,117.5999984741211,412.0
+2023-05-03,116.80000305175781,117.5999984741211,114.5999984741211,115.0,297.0
+2023-05-04,116.0,118.0,114.0,116.0,359.0
+2023-05-07,117.0,117.0,115.19999694824219,115.5999984741211,139.0
+2023-05-08,115.5999984741211,115.5999984741211,112.5999984741211,113.0,262.0
+2023-05-09,112.80000305175781,114.0,112.19999694824219,113.0,183.0
+2023-05-10,112.0,113.0,109.0,111.0,189.0
+2023-05-11,111.19999694824219,114.5999984741211,111.19999694824219,112.4000015258789,600.0
+2023-05-14,112.4000015258789,114.0,112.19999694824219,113.19999694824219,339.0
+2023-05-15,113.80000305175781,115.4000015258789,113.0,113.80000305175781,164.0
+2023-05-16,114.0,114.0,113.0,113.80000305175781,171.0
+2023-05-17,114.0,115.4000015258789,112.80000305175781,112.80000305175781,316.0
+2023-05-18,112.80000305175781,113.80000305175781,111.5999984741211,112.19999694824219,300.0
+2023-05-21,112.80000305175781,113.5999984741211,111.80000305175781,112.5999984741211,200.0
+2023-05-22,113.5999984741211,113.5999984741211,110.80000305175781,111.5999984741211,199.0
+2023-05-23,111.19999694824219,111.5999984741211,110.4000015258789,110.5999984741211,150.0
+2023-05-24,110.19999694824219,113.0,110.19999694824219,112.0,300.0
+2023-05-25,112.80000305175781,114.4000015258789,111.0,111.0,150.0
+2023-05-28,111.80000305175781,111.80000305175781,108.5999984741211,109.5999984741211,235.0
+2023-05-29,108.19999694824219,109.4000015258789,106.80000305175781,108.4000015258789,150.0
+2023-05-30,108.80000305175781,112.80000305175781,108.4000015258789,111.5999984741211,150.0
+2023-05-31,113.19999694824219,113.80000305175781,110.80000305175781,113.19999694824219,344.0
+2023-06-01,112.5999984741211,113.5999984741211,112.0,113.0,196.0
+2023-06-04,112.5999984741211,115.4000015258789,112.19999694824219,115.19999694824219,176.0
+2023-06-05,115.19999694824219,118.4000015258789,115.19999694824219,117.80000305175781,135.0
+2023-06-06,118.0,118.5999984741211,115.80000305175781,117.0,240.0
+2023-06-07,116.19999694824219,117.80000305175781,116.19999694824219,117.80000305175781,166.0
+2023-06-08,112.5999984741211,113.5999984741211,112.0,113.0,628.0
+2023-06-11,115.4000015258789,117.5999984741211,115.4000015258789,117.0,1000.0
+2023-06-12,116.5999984741211,118.5999984741211,116.0,117.80000305175781,500.0
+2023-06-13,117.5999984741211,124.0,117.4000015258789,121.5999984741211,748.0
+2023-06-14,123.4000015258789,124.0,121.0,122.5999984741211,656.0
+2023-06-15,124.0,124.19999694824219,118.80000305175781,119.19999694824219,147.0
+2023-06-18,120.0,120.0,116.0,116.5999984741211,174.0
+2023-06-19,116.0,120.4000015258789,115.19999694824219,116.0,36287.0
+2023-06-20,116.0,118.0,115.0,116.0,42479.0
+2023-06-21,115.4000015258789,118.4000015258789,115.4000015258789,117.0,61690.0
+2023-06-22,117.5999984741211,121.19999694824219,116.4000015258789,117.0,85116.0
+2023-07-02,116.5999984741211,119.4000015258789,116.0,116.80000305175781,28709.0
+2023-07-03,117.80000305175781,117.80000305175781,113.0,114.19999694824219,37506.0
+2023-07-04,114.19999694824219,118.19999694824219,113.80000305175781,114.4000015258789,82177.0
+2023-07-05,114.80000305175781,116.0,111.19999694824219,111.19999694824219,40667.0
+2023-07-06,111.0,112.4000015258789,108.80000305175781,109.80000305175781,104955.0
+2023-07-09,110.0,113.19999694824219,110.0,111.5999984741211,67424.0
+2023-07-10,111.80000305175781,114.5999984741211,111.80000305175781,114.5999984741211,51484.0
+2023-07-11,114.80000305175781,115.80000305175781,113.80000305175781,114.80000305175781,35180.0
+2023-07-12,115.0,115.4000015258789,112.0,112.0,50214.0
+2023-07-13,111.80000305175781,113.0,110.0,110.0,52318.0
+2023-07-16,110.0,113.5999984741211,110.0,112.4000015258789,44255.0
+2023-07-17,112.0,115.0,111.4000015258789,114.4000015258789,69854.0
+2023-07-18,115.0,115.0,112.19999694824219,112.4000015258789,48854.0
+2023-07-19,115.0,115.5999984741211,109.19999694824219,109.19999694824219,162717.0
+2023-07-20,111.80000305175781,111.80000305175781,108.0,108.4000015258789,75277.0
+2023-07-23,109.0,109.80000305175781,106.0,106.4000015258789,48009.0
+2023-07-24,107.4000015258789,107.4000015258789,102.5999984741211,102.80000305175781,110757.0
+2023-07-25,103.0,104.19999694824219,101.80000305175781,103.19999694824219,135773.0
+2023-07-26,104.4000015258789,108.19999694824219,103.4000015258789,104.5999984741211,257166.0
+2023-07-27,104.5999984741211,105.4000015258789,102.19999694824219,102.19999694824219,63239.0
+2023-07-30,103.19999694824219,106.4000015258789,102.5999984741211,103.80000305175781,78264.0
+2023-07-31,103.80000305175781,104.4000015258789,102.4000015258789,102.80000305175781,39897.0
+2023-08-01,102.80000305175781,105.4000015258789,102.5999984741211,103.80000305175781,60491.0
+2023-08-02,104.5999984741211,104.80000305175781,103.19999694824219,104.19999694824219,23687.0
+2023-08-03,104.80000305175781,106.80000305175781,103.80000305175781,104.0,56979.0
+2023-08-06,106.0,106.0,103.0,105.4000015258789,25852.0
+2023-08-07,105.80000305175781,106.0,96.69999694824219,98.5999984741211,138565.0
+2023-08-08,100.0,103.5999984741211,98.80000305175781,103.19999694824219,59503.0
+2023-08-09,103.19999694824219,103.4000015258789,102.0,102.80000305175781,23715.0
+2023-08-10,102.80000305175781,106.4000015258789,101.19999694824219,102.19999694824219,91144.0
+2023-08-13,104.0,104.0,101.80000305175781,103.0,11746.0
+2023-08-14,102.4000015258789,104.0,102.4000015258789,103.4000015258789,25456.0
+2023-08-15,103.4000015258789,103.5999984741211,100.4000015258789,100.4000015258789,71311.0
+2023-08-16,100.0,101.80000305175781,100.0,100.80000305175781,31208.0
+2023-08-17,102.0,102.19999694824219,100.4000015258789,101.5999984741211,29909.0
+2023-08-20,101.0,102.0,99.0,101.19999694824219,13157.0
+2023-08-21,101.5999984741211,101.5999984741211,99.80000305175781,99.80000305175781,13806.0
+2023-08-22,99.0999984741211,103.80000305175781,99.0999984741211,100.19999694824219,53025.0
+2023-08-23,101.0,102.0,99.9000015258789,102.0,85465.0
+2023-08-24,102.19999694824219,105.4000015258789,101.19999694824219,103.80000305175781,124748.0
+2023-08-27,105.0,107.5999984741211,103.80000305175781,106.80000305175781,70156.0
+2023-08-28,107.0,107.5999984741211,105.4000015258789,106.4000015258789,43809.0
+2023-08-29,105.80000305175781,111.0,105.0,110.80000305175781,165763.0
+2023-08-30,111.0,112.4000015258789,108.5999984741211,110.0,97365.0
+2023-08-31,110.0,116.0,109.4000015258789,116.0,198161.0
+2023-09-03,116.0,117.19999694824219,112.19999694824219,112.80000305175781,68019.0
+2023-09-04,112.5999984741211,114.19999694824219,107.0,108.4000015258789,155023.0
+2023-09-05,109.0,110.0,106.4000015258789,106.80000305175781,112117.0
+2023-09-06,107.80000305175781,114.4000015258789,107.4000015258789,108.5999984741211,327476.0
+2023-09-07,109.0,110.0,107.0,107.80000305175781,84664.0
+2023-09-10,107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,0.0
+2023-09-11,104.0,109.80000305175781,103.0,107.5999984741211,169071.0
+2023-09-12,107.80000305175781,107.80000305175781,104.4000015258789,104.5999984741211,32801.0
+2023-09-13,105.0,106.0,102.0,102.80000305175781,43176.0
+2023-09-14,103.0,104.5999984741211,100.80000305175781,102.80000305175781,68345.0
+2023-09-17,102.80000305175781,103.5999984741211,100.5999984741211,100.5999984741211,62693.0
+2023-09-18,100.5999984741211,100.5999984741211,96.0,97.0,179134.0
+2023-09-19,96.4000015258789,99.0,96.0,97.5999984741211,91727.0
+2023-09-20,97.5999984741211,103.0,97.5999984741211,99.0999984741211,177705.0
+2023-09-21,99.4000015258789,101.5999984741211,98.19999694824219,99.4000015258789,44862.0
+2023-09-25,99.4000015258789,99.5,94.0,95.0,138606.0
+2023-09-26,94.9000015258789,94.9000015258789,91.30000305175781,93.0,136800.0
+2023-09-27,93.30000305175781,96.80000305175781,93.19999694824219,96.30000305175781,134345.0
+2023-09-28,96.30000305175781,96.5999984741211,95.0,96.0,37551.0
+2023-10-01,96.0,96.0,96.0,96.0,0.0
+2023-10-02,97.30000305175781,103.5999984741211,96.30000305175781,100.5999984741211,284619.0
+2023-10-03,100.5999984741211,107.0,99.30000305175781,100.4000015258789,369380.0
+2023-10-04,102.0,102.0,98.19999694824219,99.0999984741211,49202.0
+2023-10-05,98.30000305175781,102.80000305175781,98.30000305175781,100.4000015258789,96135.0
+2023-10-08,101.5999984741211,101.5999984741211,96.0999984741211,97.0,21039.0
+2023-10-09,96.80000305175781,100.0,96.80000305175781,99.19999694824219,31373.0
+2023-10-10,102.5999984741211,102.5999984741211,99.0,99.4000015258789,67088.0
+2023-10-11,99.80000305175781,102.4000015258789,98.19999694824219,99.0,57973.0
+2023-10-12,99.9000015258789,100.0,98.19999694824219,98.5999984741211,40249.0
+2023-10-15,99.19999694824219,99.5,97.69999694824219,99.4000015258789,20810.0
+2023-10-16,99.80000305175781,101.80000305175781,98.9000015258789,99.4000015258789,64528.0
+2023-10-17,99.4000015258789,104.19999694824219,99.30000305175781,101.4000015258789,133180.0
+2023-10-18,101.80000305175781,105.80000305175781,101.4000015258789,101.80000305175781,150593.0
+2023-10-19,102.4000015258789,103.0,99.80000305175781,100.0,40743.0
+2023-10-22,101.0,101.0,98.5,98.5,11364.0
+2023-10-23,97.5999984741211,100.4000015258789,97.0,97.0,33954.0
+2023-10-24,97.0,99.0,95.4000015258789,96.0,28285.0
+2023-10-25,96.0,99.5,96.0,98.4000015258789,19984.0
+2023-10-26,98.80000305175781,98.80000305175781,97.0999984741211,97.4000015258789,13430.0
+2023-10-29,97.4000015258789,100.5999984741211,97.30000305175781,98.5,27674.0
+2023-10-30,99.0,100.4000015258789,98.4000015258789,99.30000305175781,30586.0
+2023-10-31,99.80000305175781,100.4000015258789,97.5,98.5999984741211,61162.0
+2023-11-01,98.5999984741211,98.69999694824219,95.9000015258789,98.19999694824219,32751.0
+2023-11-02,97.0,99.80000305175781,97.0,99.69999694824219,45542.0
+2023-11-05,99.69999694824219,100.80000305175781,99.5,100.0,33812.0
+2023-11-06,100.0,101.0,98.80000305175781,100.5999984741211,50052.0
+2023-11-07,102.0,102.0,99.30000305175781,100.0,116049.0
+2023-11-08,100.4000015258789,101.4000015258789,99.0,101.0,58219.0
+2023-11-09,101.0,104.80000305175781,100.4000015258789,100.80000305175781,154888.0
+2023-11-12,101.0,104.19999694824219,100.0,102.0,67168.0
+2023-11-13,101.80000305175781,102.80000305175781,100.19999694824219,100.19999694824219,40548.0
+2023-11-14,100.19999694824219,102.4000015258789,100.19999694824219,101.19999694824219,24497.0
+2023-11-15,101.4000015258789,102.19999694824219,101.0,102.0,25708.0
+2023-11-16,102.4000015258789,102.80000305175781,101.0,102.5999984741211,35137.0
+2023-11-19,103.0,105.80000305175781,101.0,105.5999984741211,105751.0
+2023-11-20,106.0,113.4000015258789,104.5999984741211,110.19999694824219,199080.0
+2023-11-21,110.19999694824219,110.4000015258789,106.80000305175781,107.80000305175781,78123.0
+2023-11-22,107.19999694824219,109.4000015258789,107.19999694824219,108.5999984741211,56128.0
+2023-11-23,107.19999694824219,109.4000015258789,107.19999694824219,108.5999984741211,56128.0
+2023-11-26,113.4000015258789,113.5999984741211,111.4000015258789,111.5999984741211,130242.0
+2023-11-27,113.0,115.0,109.4000015258789,110.0,247403.0
+2023-11-28,110.19999694824219,112.19999694824219,107.4000015258789,108.5999984741211,115896.0
+2023-11-29,109.0,109.0,105.4000015258789,106.0,81789.0
+2023-11-30,105.80000305175781,109.5999984741211,105.19999694824219,109.19999694824219,118461.0
+2023-12-03,109.0,110.0,105.0,109.0,33939.0
+2023-12-04,108.5999984741211,110.80000305175781,108.19999694824219,108.5999984741211,46813.0
+2023-12-05,108.5999984741211,109.4000015258789,106.5999984741211,108.5999984741211,100868.0
+2023-12-06,108.5999984741211,113.4000015258789,108.19999694824219,112.80000305175781,257831.0
+2023-12-07,113.19999694824219,114.5999984741211,111.4000015258789,113.80000305175781,171142.0
+2023-12-10,114.19999694824219,114.19999694824219,112.4000015258789,112.4000015258789,34516.0
+2023-12-11,112.4000015258789,113.4000015258789,111.80000305175781,111.80000305175781,33506.0
+2023-12-12,111.80000305175781,112.5999984741211,110.5999984741211,112.5999984741211,41554.0
+2023-12-13,112.80000305175781,116.80000305175781,111.0,112.0,274172.0
+2023-12-14,113.80000305175781,113.80000305175781,110.80000305175781,112.19999694824219,67761.0
+2023-12-17,113.0,113.0,111.0,112.0,25141.0
+2023-12-18,112.5999984741211,112.5999984741211,111.0,111.80000305175781,34820.0
+2023-12-19,112.4000015258789,116.80000305175781,111.4000015258789,116.4000015258789,219068.0
+2023-12-20,116.4000015258789,119.0,115.0,116.0,80311.0
+2023-12-21,116.0,116.5999984741211,112.4000015258789,113.0,48359.0
+2023-12-24,114.0,114.19999694824219,113.4000015258789,113.5999984741211,13428.0
+2023-12-25,113.80000305175781,119.4000015258789,113.5999984741211,116.80000305175781,108923.0
+2023-12-26,118.0,118.19999694824219,115.0,115.80000305175781,77532.0
+2023-12-27,116.4000015258789,125.5999984741211,116.19999694824219,121.0,290174.0
+2023-12-28,119.80000305175781,123.4000015258789,118.19999694824219,119.80000305175781,87868.0
+2023-12-31,119.80000305175781,120.5999984741211,118.0,118.19999694824219,43178.0
+2024-01-01,118.19999694824219,121.80000305175781,118.0,121.4000015258789,51930.0
+2024-01-02,122.0,127.4000015258789,120.4000015258789,120.4000015258789,140884.0
+2024-01-03,120.4000015258789,125.4000015258789,120.4000015258789,123.19999694824219,89450.0
+2024-01-04,122.0,127.0,121.80000305175781,125.4000015258789,63635.0
+2024-01-07,127.0,127.0,125.19999694824219,126.5999984741211,28226.0
+2024-01-08,126.5999984741211,134.0,125.19999694824219,127.19999694824219,122141.0
+2024-01-09,129.39999389648438,132.0,124.0,126.5999984741211,239455.0
+2024-01-10,127.4000015258789,131.0,125.5999984741211,130.60000610351562,105477.0
+2024-01-11,130.60000610351562,130.60000610351562,127.19999694824219,128.1999969482422,44611.0
+2024-01-14,128.1999969482422,129.1999969482422,126.0,128.0,21195.0
+2024-01-15,128.0,131.0,127.5999984741211,129.0,49620.0
+2024-01-16,131.0,131.0,127.5999984741211,128.60000610351562,38256.0
+2024-01-17,129.60000610351562,138.60000610351562,128.39999389648438,135.39999389648438,113197.0
+2024-01-18,138.1999969482422,142.8000030517578,131.39999389648438,131.8000030517578,75949.0
+2024-01-21,131.0,136.0,131.0,134.39999389648438,13681.0
+2024-01-22,134.39999389648438,134.39999389648438,134.39999389648438,134.39999389648438,0.0
+2024-01-23,139.0,141.8000030517578,136.1999969482422,140.1999969482422,64794.0
+2024-01-24,141.60000610351562,141.8000030517578,137.8000030517578,140.0,39902.0
+2024-01-25,141.8000030517578,149.1999969482422,140.1999969482422,144.8000030517578,108990.0
+2024-01-28,146.60000610351562,151.1999969482422,144.8000030517578,146.8000030517578,39728.0
+2024-01-29,149.0,159.39999389648438,145.8000030517578,151.1999969482422,860346.0
+2024-01-30,151.60000610351562,157.8000030517578,147.60000610351562,150.39999389648438,83380.0
+2024-01-31,148.60000610351562,152.8000030517578,146.1999969482422,148.39999389648438,40807.0
+2024-02-01,150.1999969482422,150.1999969482422,146.39999389648438,147.60000610351562,19248.0
+2024-02-04,149.8000030517578,149.8000030517578,145.39999389648438,145.60000610351562,23646.0
+2024-02-05,145.60000610351562,154.1999969482422,145.39999389648438,151.0,177522.0
+2024-02-06,153.0,160.39999389648438,149.8000030517578,160.0,83288.0
+2024-02-07,163.8000030517578,165.39999389648438,158.0,160.0,72788.0
+2024-02-08,163.8000030517578,165.39999389648438,158.0,160.0,72788.0
+2024-02-11,169.60000610351562,172.0,163.1999969482422,166.0,66637.0
+2024-02-12,167.0,170.8000030517578,166.1999969482422,170.39999389648438,45197.0
+2024-02-13,171.8000030517578,171.8000030517578,167.0,167.0,33234.0
+2024-02-14,168.8000030517578,172.39999389648438,168.8000030517578,169.39999389648438,65866.0
+2024-02-15,170.0,173.0,169.0,169.1999969482422,72218.0
+2024-02-18,170.0,175.8000030517578,169.0,175.8000030517578,78238.0
+2024-02-19,175.8000030517578,175.8000030517578,170.1999969482422,171.0,53557.0
+2024-02-20,172.0,173.0,170.1999969482422,170.1999969482422,14519.0
+2024-02-21,170.1999969482422,172.0,169.8000030517578,172.0,18187.0
+2024-02-25,173.0,175.0,172.0,175.0,38460.0
+2024-02-26,175.8000030517578,175.8000030517578,169.0,171.0,24924.0
+2024-02-27,171.0,172.0,166.39999389648438,167.0,42211.0
+2024-02-28,167.0,171.0,166.60000610351562,171.0,44483.0
+2024-02-29,171.0,172.39999389648438,169.1999969482422,169.1999969482422,29622.0
+2024-03-03,171.39999389648438,171.8000030517578,169.8000030517578,170.8000030517578,15917.0
+2024-03-04,170.0,178.39999389648438,170.0,171.1999969482422,116000.0
+2024-03-05,171.1999969482422,171.1999969482422,171.1999969482422,171.1999969482422,0.0
+2024-03-06,173.0,179.0,173.0,175.0,56718.0
+2024-03-07,177.0,177.0,172.0,172.60000610351562,36234.0
+2024-03-10,174.8000030517578,174.8000030517578,172.0,173.0,10872.0
+2024-03-11,173.0,173.0,162.39999389648438,167.60000610351562,51865.0
+2024-03-12,168.0,170.39999389648438,166.0,169.1999969482422,21685.0
+2024-03-13,167.39999389648438,172.0,166.1999969482422,167.60000610351562,140073.0
+2024-03-14,169.39999389648438,177.0,167.1999969482422,176.0,80950.0
+2024-03-17,177.0,177.0,171.1999969482422,172.0,28822.0
+2024-03-18,172.0,173.1999969482422,169.60000610351562,170.1999969482422,38117.0
+2024-03-19,168.60000610351562,184.0,168.60000610351562,175.39999389648438,132801.0
+2024-03-20,180.0,183.39999389648438,176.8000030517578,177.60000610351562,63969.0
+2024-03-21,183.0,183.39999389648438,170.39999389648438,172.0,31728.0
+2024-03-24,174.0,174.0,162.8000030517578,165.39999389648438,58487.0
+2024-03-25,165.39999389648438,165.39999389648438,154.8000030517578,158.39999389648438,143970.0
+2024-03-26,158.0,159.8000030517578,151.39999389648438,153.0,61538.0
+2024-03-27,153.0,153.60000610351562,146.60000610351562,147.1999969482422,80169.0
+2024-03-28,146.8000030517578,151.39999389648438,139.1999969482422,139.1999969482422,160260.0
+2024-03-31,139.1999969482422,139.8000030517578,127.0,131.39999389648438,99660.0
+2024-04-01,133.0,144.39999389648438,132.0,144.39999389648438,321572.0
+2024-04-02,147.0,147.0,137.8000030517578,141.1999969482422,118286.0
+2024-04-03,142.8000030517578,143.0,138.60000610351562,140.60000610351562,33798.0
+2024-04-04,143.1999969482422,149.8000030517578,142.0,147.1999969482422,110823.0
+2024-04-14,,,,,
+2024-04-15,147.0,151.60000610351562,146.8000030517578,149.60000610351562,50132.0
+2024-04-16,151.0,151.60000610351562,146.39999389648438,149.0,56473.0
+2024-04-17,149.0,153.0,147.0,149.39999389648438,51520.0
+2024-04-18,150.1999969482422,152.0,148.60000610351562,151.8000030517578,55917.0
+2024-04-21,152.0,152.8000030517578,151.0,152.0,15765.0
+2024-04-22,152.0,154.8000030517578,151.1999969482422,154.60000610351562,60409.0
+2024-04-23,154.60000610351562,158.39999389648438,150.0,158.0,103774.0
+2024-04-24,159.0,159.0,142.1999969482422,148.60000610351562,314453.0
+2024-04-25,148.60000610351562,154.0,146.1999969482422,152.39999389648438,103620.0
+2024-04-28,152.39999389648438,152.39999389648438,152.39999389648438,152.39999389648438,0.0
+2024-04-29,150.0,151.60000610351562,145.0,147.39999389648438,29670.0
+2024-04-30,149.8000030517578,151.0,146.8000030517578,151.0,43093.0
+2024-05-01,150.8000030517578,150.8000030517578,148.1999969482422,148.8000030517578,24533.0
+2024-05-02,149.0,157.1999969482422,149.0,155.60000610351562,75110.0
+2024-05-05,157.0,163.60000610351562,154.1999969482422,156.0,89378.0
+2024-05-06,158.0,167.0,157.60000610351562,166.0,113465.0
+2024-05-07,166.39999389648438,174.1999969482422,165.1999969482422,166.1999969482422,126102.0
+2024-05-08,166.0,169.8000030517578,166.0,169.8000030517578,34583.0
+2024-05-09,173.39999389648438,174.60000610351562,161.60000610351562,166.1999969482422,139817.0
+2024-05-12,166.1999969482422,166.1999969482422,162.1999969482422,162.60000610351562,8029.0
+2024-05-13,161.0,168.39999389648438,161.0,161.39999389648438,48584.0
+2024-05-14,161.39999389648438,165.1999969482422,160.0,160.0,23255.0
+2024-05-15,158.0,162.60000610351562,158.0,161.60000610351562,30150.0
+2024-05-16,161.0,165.60000610351562,158.60000610351562,161.0,189580.0
+2024-05-19,161.0,161.0,161.0,161.0,0.0
+2024-05-20,162.8000030517578,162.8000030517578,154.39999389648438,156.0,18559.0
+2024-05-21,153.1999969482422,155.8000030517578,150.8000030517578,152.8000030517578,26870.0
+2024-05-22,150.39999389648438,155.0,149.60000610351562,154.39999389648438,16575.0
+2024-05-23,155.0,159.0,153.0,157.1999969482422,21926.0
+2024-05-26,157.1999969482422,158.8000030517578,151.0,152.39999389648438,24831.0
+2024-05-27,152.39999389648438,156.8000030517578,151.1999969482422,155.0,71215.0
+2024-05-28,157.0,157.0,152.0,152.0,25851.0
+2024-05-29,152.0,154.1999969482422,151.0,153.0,11386.0
+2024-05-30,153.0,158.8000030517578,150.0,158.8000030517578,53291.0
+2024-06-02,158.8000030517578,158.8000030517578,158.8000030517578,158.8000030517578,0.0
+2024-06-03,157.8000030517578,162.60000610351562,156.0,162.39999389648438,37453.0
+2024-06-04,162.39999389648438,162.39999389648438,153.0,153.60000610351562,49024.0
+2024-06-05,153.0,154.8000030517578,149.0,154.0,26851.0
+2024-06-06,151.1999969482422,153.8000030517578,150.1999969482422,152.39999389648438,21129.0
+2024-06-09,149.39999389648438,155.39999389648438,149.39999389648438,153.8000030517578,19605.0
+2024-06-10,154.60000610351562,156.0,153.8000030517578,155.0,54311.0
+2024-06-11,155.0,159.39999389648438,154.0,155.39999389648438,27915.0
+2024-06-12,153.8000030517578,155.8000030517578,152.0,153.60000610351562,18052.0
+2024-06-13,153.0,154.0,149.0,152.8000030517578,20943.0
+2024-06-23,152.8000030517578,154.60000610351562,152.8000030517578,153.60000610351562,4042.0
+2024-06-24,153.60000610351562,157.0,153.60000610351562,155.0,26164.0
+2024-06-25,156.1999969482422,160.8000030517578,155.1999969482422,159.0,63575.0
+2024-06-26,159.0,160.8000030517578,156.39999389648438,156.39999389648438,19582.0
+2024-06-27,156.39999389648438,160.0,155.8000030517578,159.8000030517578,18692.0
+2024-06-30,159.8000030517578,159.8000030517578,159.8000030517578,159.8000030517578,0.0
+2024-07-01,159.0,160.1999969482422,157.39999389648438,159.1999969482422,19534.0
+2024-07-02,159.1999969482422,165.0,158.0,163.1999969482422,51283.0
+2024-07-03,164.1999969482422,170.39999389648438,163.1999969482422,169.0,731675.0
+2024-07-04,170.0,172.0,165.39999389648438,167.8000030517578,31599.0
+2024-07-07,168.39999389648438,178.39999389648438,167.8000030517578,175.0,48161.0
+2024-07-08,175.1999969482422,181.60000610351562,170.0,178.1999969482422,73038.0
+2024-07-09,179.60000610351562,185.0,178.8000030517578,182.0,92460.0
+2024-07-10,182.39999389648438,182.39999389648438,178.0,181.39999389648438,37721.0
+2024-07-11,182.0,182.0,178.0,178.1999969482422,23325.0
+2024-07-14,178.1999969482422,180.8000030517578,176.0,178.0,28702.0
+2024-07-15,179.0,182.0,176.60000610351562,180.8000030517578,97873.0
+2024-07-16,181.0,189.1999969482422,180.8000030517578,189.1999969482422,78111.0
+2024-07-17,189.1999969482422,196.0,187.0,192.39999389648438,108176.0
+2024-07-18,195.39999389648438,200.39999389648438,192.8000030517578,196.0,127419.0
+2024-07-21,196.0,201.39999389648438,191.0,196.0,54429.0
+2024-07-22,196.0,201.0,194.39999389648438,197.39999389648438,171203.0
+2024-07-23,199.39999389648438,200.39999389648438,196.39999389648438,199.0,264416.0
+2024-07-24,199.39999389648438,201.0,196.0,200.0,82526.0
+2024-07-25,201.0,201.0,188.60000610351562,191.1999969482422,201527.0
+2024-07-28,189.60000610351562,189.60000610351562,182.1999969482422,183.8000030517578,49226.0
+2024-07-29,185.0,187.60000610351562,181.1999969482422,182.60000610351562,67255.0
+2024-07-30,182.8000030517578,183.8000030517578,181.8000030517578,183.8000030517578,80719.0
+2024-07-31,183.8000030517578,186.60000610351562,183.60000610351562,184.8000030517578,142559.0
+2024-08-01,185.0,185.0,180.1999969482422,184.39999389648438,22896.0
+2024-08-04,182.0,182.1999969482422,168.0,169.0,38328.0
+2024-08-05,156.0,170.0,156.0,167.39999389648438,72976.0
+2024-08-06,170.0,172.0,163.1999969482422,165.8000030517578,49232.0
+2024-08-07,166.1999969482422,180.1999969482422,166.0,176.8000030517578,90099.0
+2024-08-08,178.8000030517578,178.8000030517578,171.0,172.0,77523.0
+2024-08-11,172.0,180.0,172.0,176.0,34203.0
+2024-08-12,179.39999389648438,179.39999389648438,174.0,174.0,20356.0
+2024-08-13,173.0,177.0,172.0,175.8000030517578,25339.0
+2024-08-14,175.8000030517578,180.0,175.8000030517578,180.0,37797.0
+2024-08-15,180.8000030517578,183.39999389648438,179.0,179.0,37591.0
+2024-08-18,179.0,181.39999389648438,178.1999969482422,180.60000610351562,14527.0
+2024-08-19,181.0,191.0,181.0,190.39999389648438,210947.0
+2024-08-20,192.0,194.0,189.8000030517578,194.0,53302.0
+2024-08-21,194.0,194.39999389648438,188.39999389648438,190.8000030517578,29038.0
+2024-08-22,191.0,193.8000030517578,190.0,193.1999969482422,27695.0
+2024-08-25,193.39999389648438,212.39999389648438,193.39999389648438,196.0,200714.0
+2024-08-26,197.0,201.39999389648438,194.60000610351562,200.0,238220.0
+2024-08-27,200.0,201.39999389648438,196.39999389648438,196.60000610351562,31733.0
+2024-08-28,197.39999389648438,201.0,197.0,198.60000610351562,30726.0
+2024-08-29,198.60000610351562,208.0,197.8000030517578,207.39999389648438,497429.0
+2024-09-01,210.0,227.1999969482422,208.0,216.0,100540.0
+2024-09-02,218.60000610351562,218.60000610351562,213.1999969482422,215.39999389648438,55704.0
+2024-09-03,216.60000610351562,217.8000030517578,211.60000610351562,217.39999389648438,66879.0
+2024-09-04,214.1999969482422,214.60000610351562,209.39999389648438,212.1999969482422,46928.0
+2024-09-05,211.1999969482422,215.0,210.60000610351562,213.0,41280.0
+2024-09-08,215.0,215.0,209.0,209.60000610351562,27567.0
+2024-09-09,209.39999389648438,213.0,209.39999389648438,211.1999969482422,47241.0
+2024-09-10,212.60000610351562,213.0,211.1999969482422,213.0,67645.0
+2024-09-11,212.39999389648438,212.39999389648438,207.60000610351562,207.8000030517578,63667.0
+2024-09-12,207.0,209.8000030517578,206.39999389648438,208.8000030517578,179743.0
+2024-09-15,208.8000030517578,208.8000030517578,207.0,207.0,69155.0
+2024-09-16,204.1999969482422,215.0,204.1999969482422,211.0,108499.0
+2024-09-17,212.0,214.0,207.60000610351562,212.1999969482422,76077.0
+2024-09-18,213.8000030517578,219.0,207.8000030517578,207.8000030517578,111059.0
+2024-09-19,210.0,213.8000030517578,205.0,213.8000030517578,938544.0
+2024-09-22,213.8000030517578,213.8000030517578,210.1999969482422,212.0,14292.0
+2024-09-24,211.0,212.0,209.0,211.39999389648438,17723.0
+2024-09-25,211.0,211.0,208.1999969482422,208.60000610351562,17401.0
+2024-09-26,208.60000610351562,209.1999969482422,205.39999389648438,208.60000610351562,62719.0
+2024-09-29,208.60000610351562,213.1999969482422,207.8000030517578,211.1999969482422,25397.0
+2024-09-30,210.39999389648438,214.39999389648438,208.39999389648438,211.39999389648438,25524.0
+2024-10-01,210.0,222.0,210.0,220.1999969482422,60351.0
+2024-10-02,220.1999969482422,220.1999969482422,220.1999969482422,220.1999969482422,0.0
+2024-10-03,214.0,214.1999969482422,208.0,210.60000610351562,48953.0
+2024-10-06,210.60000610351562,210.60000610351562,201.0,204.0,8744.0
+2024-10-07,202.0,207.39999389648438,200.0,206.0,12931.0
+2024-10-08,206.0,208.0,203.0,207.8000030517578,12261.0
+2024-10-09,206.60000610351562,210.0,204.0,208.0,10130.0
+2024-10-10,207.0,213.0,205.0,211.0,9772.0
+2024-10-13,211.0,216.8000030517578,210.1999969482422,216.0,7442.0
+2024-10-14,216.0,224.39999389648438,214.1999969482422,221.60000610351562,32574.0
+2024-10-15,222.0,227.0,220.8000030517578,225.39999389648438,51733.0
+2024-10-16,225.0,225.60000610351562,222.0,225.0,54612.0
+2024-10-17,222.8000030517578,233.0,222.8000030517578,222.8000030517578,49690.0
+2024-10-20,223.0,224.8000030517578,221.60000610351562,224.39999389648438,9984.0
+2024-10-21,224.60000610351562,227.0,221.0,227.0,15986.0
+2024-10-22,225.1999969482422,225.8000030517578,222.8000030517578,223.39999389648438,71734.0
+2024-10-23,224.39999389648438,224.39999389648438,219.39999389648438,222.0,6416.0
+2024-10-24,223.39999389648438,223.39999389648438,216.1999969482422,220.0,8308.0
+2024-10-27,215.0,222.60000610351562,214.39999389648438,220.39999389648438,7841.0
+2024-10-28,220.39999389648438,225.8000030517578,218.1999969482422,223.8000030517578,19459.0
+2024-10-29,222.39999389648438,226.0,222.39999389648438,223.1999969482422,10178.0
+2024-10-30,225.0,225.0,218.0,221.39999389648438,10837.0
+2024-10-31,221.39999389648438,222.0,213.39999389648438,219.1999969482422,48809.0
+2024-11-03,227.0,227.0,216.8000030517578,219.39999389648438,24327.0
+2024-11-04,219.0,226.0,218.60000610351562,222.39999389648438,25041.0
+2024-11-05,224.60000610351562,224.60000610351562,217.1999969482422,218.60000610351562,14585.0
+2024-11-06,217.60000610351562,222.0,217.60000610351562,221.0,8088.0
+2024-11-07,222.0,222.0,212.8000030517578,215.1999969482422,53924.0
+2024-11-10,214.1999969482422,217.8000030517578,213.1999969482422,217.60000610351562,26674.0
+2024-11-11,219.0,219.8000030517578,213.39999389648438,217.39999389648438,8982.0
+2024-11-12,217.39999389648438,217.39999389648438,210.8000030517578,211.0,35136.0
+2024-11-13,211.0,214.0,208.0,210.0,19066.0
+2024-11-14,213.1999969482422,216.0,210.0,214.8000030517578,32457.0
+2024-11-17,214.8000030517578,214.8000030517578,214.8000030517578,214.8000030517578,0.0
+2024-11-18,208.0,209.0,202.1999969482422,204.8000030517578,29601.0
+2024-11-19,202.39999389648438,207.39999389648438,201.8000030517578,206.8000030517578,14332.0
+2024-11-20,207.39999389648438,213.0,204.60000610351562,210.1999969482422,24900.0
+2024-11-21,208.0,217.39999389648438,208.0,214.1999969482422,18646.0
+2024-11-24,218.60000610351562,218.60000610351562,214.0,215.0,47704.0
+2024-11-25,217.8000030517578,229.1999969482422,216.8000030517578,229.0,140051.0
+2024-11-26,229.0,235.0,222.60000610351562,224.1999969482422,88601.0
+2024-11-27,225.60000610351562,233.60000610351562,222.39999389648438,224.0,93827.0
+2024-11-28,224.0,233.1999969482422,224.0,229.0,52785.0
+2024-12-01,224.0,233.1999969482422,224.0,229.0,52785.0
+2024-12-02,228.0,229.39999389648438,221.39999389648438,223.39999389648438,60914.0
+2024-12-03,223.39999389648438,238.39999389648438,221.0,236.8000030517578,81703.0
+2024-12-04,237.0,244.39999389648438,236.1999969482422,239.60000610351562,102902.0
+2024-12-05,240.0,242.0,234.1999969482422,239.60000610351562,37775.0
+2024-12-08,241.0,241.0,230.8000030517578,230.8000030517578,33092.0
+2024-12-09,231.0,237.1999969482422,230.8000030517578,235.60000610351562,61729.0
+2024-12-10,235.60000610351562,236.0,231.39999389648438,234.0,27687.0
+2024-12-11,236.1999969482422,236.1999969482422,226.0,230.39999389648438,35863.0
+2024-12-12,230.8000030517578,231.8000030517578,225.60000610351562,225.60000610351562,24539.0
+2024-12-15,227.0,228.8000030517578,223.39999389648438,224.1999969482422,22409.0
+2024-12-16,224.0,225.39999389648438,220.1999969482422,222.1999969482422,26236.0
+2024-12-17,222.39999389648438,226.0,219.1999969482422,220.0,333265.0
+2024-12-18,220.1999969482422,222.1999969482422,217.8000030517578,218.8000030517578,19091.0
+2024-12-19,218.0,220.39999389648438,213.0,213.1999969482422,131740.0
+2024-12-22,213.60000610351562,215.1999969482422,212.0,213.0,15808.0
+2024-12-23,214.60000610351562,214.60000610351562,202.8000030517578,204.60000610351562,67402.0
+2024-12-24,205.8000030517578,208.1999969482422,200.0,205.0,68811.0
+2024-12-25,205.0,206.39999389648438,201.0,201.8000030517578,18387.0
+2024-12-26,202.8000030517578,208.0,202.1999969482422,205.0,90872.0
+2024-12-29,205.0,206.0,202.0,203.39999389648438,34196.0
+2024-12-30,203.0,204.8000030517578,200.1999969482422,204.1999969482422,60005.0
+2024-12-31,204.1999969482422,206.39999389648438,202.1999969482422,205.0,31498.0
+2025-01-01,205.0,205.0,201.39999389648438,203.0,18917.0
+2025-01-02,204.0,206.0,202.39999389648438,202.39999389648438,38735.0
+2025-01-05,202.39999389648438,204.8000030517578,201.0,202.39999389648438,9001.0
+2025-01-06,204.8000030517578,205.39999389648438,191.1999969482422,197.8000030517578,173575.0
+2025-01-07,198.39999389648438,199.60000610351562,192.60000610351562,193.39999389648438,83314.0
+2025-01-08,193.0,193.0,184.0,185.1999969482422,175545.0
+2025-01-09,185.1999969482422,185.1999969482422,185.1999969482422,185.1999969482422,0.0
+2025-01-12,184.39999389648438,189.0,184.0,186.8000030517578,69773.0
+2025-01-13,187.60000610351562,189.0,183.0,188.60000610351562,125752.0
+2025-01-14,188.60000610351562,190.0,186.39999389648438,190.0,88240.0
+2025-01-15,190.0,193.1999969482422,188.39999389648438,190.60000610351562,106508.0
+2025-01-16,190.60000610351562,190.60000610351562,185.39999389648438,185.39999389648438,45753.0
+2025-01-19,185.39999389648438,186.39999389648438,184.0,185.0,27346.0
+2025-01-20,185.0,191.1999969482422,184.0,190.39999389648438,152799.0
+2025-01-21,190.1999969482422,190.39999389648438,187.0,190.0,54319.0
+2025-01-22,190.60000610351562,192.1999969482422,188.39999389648438,188.60000610351562,55513.0
+2025-01-23,188.60000610351562,188.8000030517578,185.60000610351562,186.8000030517578,37673.0
+2025-01-26,187.1999969482422,187.1999969482422,184.60000610351562,185.8000030517578,29419.0
+2025-01-27,185.8000030517578,188.1999969482422,182.0,182.8000030517578,85787.0
+2025-01-28,182.8000030517578,182.8000030517578,182.8000030517578,182.8000030517578,0.0
+2025-01-29,186.1999969482422,187.0,182.60000610351562,182.8000030517578,20685.0
+2025-01-30,182.8000030517578,185.0,181.60000610351562,182.0,37762.0
+2025-02-02,182.0,185.60000610351562,182.0,184.8000030517578,44241.0
+2025-02-03,184.0,184.8000030517578,182.39999389648438,183.0,24950.0
+2025-02-04,182.39999389648438,184.60000610351562,182.39999389648438,183.0,37628.0
+2025-02-05,183.0,185.60000610351562,182.8000030517578,184.8000030517578,38765.0
+2025-02-06,184.8000030517578,185.0,182.1999969482422,184.8000030517578,33327.0
+2025-02-09,185.0,185.0,182.8000030517578,183.39999389648438,125395.0
+2025-02-10,183.39999389648438,184.39999389648438,181.60000610351562,184.39999389648438,31654.0
+2025-02-11,184.1999969482422,184.1999969482422,181.60000610351562,182.1999969482422,18732.0
+2025-02-12,182.1999969482422,182.1999969482422,176.60000610351562,176.8000030517578,68316.0
+2025-02-13,177.0,178.39999389648438,175.60000610351562,177.0,46595.0
+2025-02-16,177.0,179.0,176.60000610351562,177.0,32225.0
+2025-02-17,177.0,177.0,172.39999389648438,174.1999969482422,40886.0
+2025-02-18,173.39999389648438,178.39999389648438,173.0,176.60000610351562,145028.0
+2025-02-19,176.60000610351562,176.60000610351562,176.60000610351562,176.60000610351562,0.0
+2025-02-20,169.39999389648438,172.8000030517578,165.39999389648438,171.60000610351562,29141.0
+2025-02-24,171.60000610351562,172.60000610351562,166.0,166.0,29429.0
+2025-02-25,165.39999389648438,170.0,163.0,169.1999969482422,76752.0
+2025-02-26,168.0,169.0,166.39999389648438,168.8000030517578,12324.0
+2025-02-27,168.8000030517578,171.8000030517578,166.39999389648438,171.8000030517578,32899.0
+2025-03-02,172.0,172.1999969482422,168.1999969482422,172.0,22297.0
+2025-03-03,169.8000030517578,171.39999389648438,167.60000610351562,169.39999389648438,26163.0
+2025-03-04,169.39999389648438,171.39999389648438,166.60000610351562,171.39999389648438,25870.0
+2025-03-05,170.1999969482422,174.60000610351562,165.0,165.1999969482422,37333.0
+2025-03-06,168.60000610351562,168.60000610351562,163.0,165.0,25646.0
+2025-03-09,165.0,168.8000030517578,161.0,168.8000030517578,29121.0
+2025-03-10,168.8000030517578,171.0,166.0,170.0,180829.0
+2025-03-11,168.60000610351562,169.60000610351562,162.60000610351562,165.60000610351562,34384.0
+2025-03-12,167.1999969482422,168.1999969482422,159.1999969482422,161.0,57400.0
+2025-03-13,162.8000030517578,163.0,156.0,156.39999389648438,36559.0
+2025-03-16,156.8000030517578,167.60000610351562,156.60000610351562,166.0,45594.0
+2025-03-17,164.39999389648438,169.8000030517578,162.39999389648438,164.0,26280.0
+2025-03-18,164.0,164.60000610351562,159.0,159.1999969482422,16519.0
+2025-03-19,159.1999969482422,160.0,157.0,160.0,28369.0
+2025-03-20,160.0,160.0,160.0,160.0,0.0
+2025-03-23,157.8000030517578,160.60000610351562,157.1999969482422,158.0,10849.0
+2025-03-24,158.0,159.0,155.0,157.39999389648438,28540.0
+2025-03-25,161.8000030517578,161.8000030517578,154.0,158.0,31726.0
+2025-03-26,158.0,159.8000030517578,157.39999389648438,159.0,31999.0
+2025-03-27,158.0,161.60000610351562,157.60000610351562,159.60000610351562,26508.0
+2025-04-03,159.60000610351562,162.8000030517578,157.1999969482422,161.39999389648438,28052.0
+2025-04-06,161.1999969482422,161.1999969482422,147.0,147.0,44600.0
+2025-04-07,143.1999969482422,161.60000610351562,138.1999969482422,160.0,148140.0
+2025-04-08,160.0,169.39999389648438,159.0,167.39999389648438,77179.0
+2025-04-09,167.60000610351562,167.8000030517578,161.60000610351562,162.0,40430.0
+2025-04-10,162.0,162.0,162.0,162.0,0.0
+2025-04-13,160.60000610351562,164.0,160.60000610351562,161.60000610351562,38315.0
+2025-04-14,162.0,164.1999969482422,161.60000610351562,164.0,32411.0
+2025-04-15,164.1999969482422,165.1999969482422,162.0,162.0,22417.0
+2025-04-16,162.0,165.0,160.8000030517578,162.1999969482422,22570.0
+2025-04-17,162.1999969482422,162.1999969482422,162.1999969482422,162.1999969482422,0.0
+2025-04-20,160.39999389648438,161.60000610351562,158.0,158.60000610351562,20198.0
+2025-04-21,158.60000610351562,158.8000030517578,155.39999389648438,157.39999389648438,72648.0
+2025-04-22,157.0,157.8000030517578,153.8000030517578,153.8000030517578,21731.0
+2025-04-23,153.0,155.60000610351562,152.0,154.1999969482422,83226.0
+2025-04-24,154.60000610351562,157.39999389648438,153.0,154.8000030517578,66827.0
+2025-04-27,156.60000610351562,156.60000610351562,153.39999389648438,154.60000610351562,17177.0
+2025-04-28,156.39999389648438,156.39999389648438,154.1999969482422,155.60000610351562,39913.0
+2025-04-29,156.39999389648438,163.0,155.1999969482422,161.0,73051.0
+2025-04-30,161.0,161.0,155.39999389648438,156.8000030517578,28993.0
+2025-05-01,156.8000030517578,157.0,153.0,154.1999969482422,34069.0
+2025-05-04,154.1999969482422,154.1999969482422,151.0,152.60000610351562,14848.0
+2025-05-05,152.60000610351562,154.0,150.8000030517578,152.0,17509.0
+2025-05-06,151.1999969482422,155.60000610351562,151.1999969482422,153.8000030517578,29579.0
+2025-05-07,152.60000610351562,154.1999969482422,152.1999969482422,152.60000610351562,17021.0
+2025-05-08,153.0,153.0,149.0,150.1999969482422,22446.0
+2025-05-11,150.0,150.0,147.0,148.1999969482422,9073.0
+2025-05-12,148.8000030517578,152.0,148.8000030517578,151.1999969482422,26130.0
+2025-05-13,153.0,153.1999969482422,148.1999969482422,148.60000610351562,31711.0
+2025-05-14,148.60000610351562,150.39999389648438,147.1999969482422,150.0,28666.0
+2025-05-15,151.0,151.0,146.0,147.39999389648438,23540.0
+2025-05-18,147.39999389648438,147.39999389648438,147.39999389648438,147.39999389648438,0.0
+2025-05-19,151.0,161.60000610351562,148.60000610351562,156.60000610351562,177173.0
+2025-05-20,157.1999969482422,162.60000610351562,156.39999389648438,157.0,81180.0
+2025-05-21,161.0,161.0,155.60000610351562,158.1999969482422,34084.0
+2025-05-22,157.8000030517578,160.60000610351562,155.8000030517578,156.0,37897.0
+2025-05-25,160.39999389648438,160.39999389648438,156.1999969482422,156.1999969482422,24616.0
+2025-05-26,157.0,157.8000030517578,154.0,154.0,30427.0
+2025-05-27,153.1999969482422,163.0,153.1999969482422,153.8000030517578,73469.0
+2025-05-28,154.1999969482422,159.60000610351562,154.1999969482422,158.1999969482422,37582.0
+2025-05-29,158.60000610351562,162.1999969482422,157.60000610351562,160.8000030517578,65561.0
+2025-06-01,162.39999389648438,166.39999389648438,160.1999969482422,160.39999389648438,70710.0
+2025-06-02,160.0,160.0,155.0,158.39999389648438,47969.0
+2025-06-03,157.0,159.39999389648438,156.1999969482422,157.1999969482422,29304.0
+2025-06-04,157.60000610351562,161.1999969482422,157.60000610351562,160.60000610351562,24833.0
+2025-06-11,160.60000610351562,160.8000030517578,158.0,160.60000610351562,19661.0
+2025-06-12,160.0,160.0,149.60000610351562,150.0,42060.0
+2025-06-15,148.0,150.0,144.1999969482422,148.8000030517578,35735.0
+2025-06-16,150.0,157.1999969482422,150.0,155.39999389648438,44434.0
+2025-06-17,155.39999389648438,157.60000610351562,151.0,151.39999389648438,24611.0
+2025-06-18,150.0,150.0,140.0,140.0,127550.0
+2025-06-19,140.0,142.0,138.39999389648438,140.0,54145.0
+2025-06-22,141.39999389648438,146.8000030517578,141.0,144.0,34823.0
+2025-06-23,144.0,144.8000030517578,142.0,144.1999969482422,46880.0
+2025-06-24,146.60000610351562,149.1999969482422,145.0,148.8000030517578,59132.0
+2025-06-25,149.0,151.0,147.60000610351562,148.0,40602.0
+2025-06-26,150.39999389648438,155.60000610351562,149.0,154.1999969482422,58232.0
+2025-06-29,155.60000610351562,158.5,154.0,157.60000610351562,29401.0
+2025-06-30,158.5,160.89999389648438,156.0,160.89999389648438,36799.0
+2025-07-01,160.89999389648438,160.89999389648438,158.8000030517578,158.8000030517578,24380.0
+2025-07-02,158.8000030517578,163.60000610351562,158.3000030517578,162.1999969482422,50547.0
+2025-07-03,162.1999969482422,163.10000610351562,161.1999969482422,161.1999969482422,19790.0
+2025-07-06,159.39999389648438,163.0,159.39999389648438,162.0,21483.0
+2025-07-07,162.0,165.3000030517578,161.6999969482422,163.5,24439.0
+2025-07-08,165.1999969482422,165.1999969482422,161.5,162.3000030517578,12902.0
+2025-07-09,162.3000030517578,166.8000030517578,161.89999389648438,164.8000030517578,27019.0
+2025-07-10,164.8000030517578,166.0,163.0,166.0,14136.0
+2025-07-13,166.3000030517578,168.0,166.0,167.1999969482422,8379.0
+2025-07-14,167.1999969482422,168.5,163.6999969482422,164.0,22348.0
+2025-07-15,163.10000610351562,165.0,163.10000610351562,164.3000030517578,8283.0
+2025-07-16,162.5,164.6999969482422,162.5,164.5,9018.0
+2025-07-17,164.5,164.5,164.5,164.5,0.0
+2025-07-20,164.0,165.5,163.89999389648438,164.3000030517578,10111.0
+2025-07-21,162.10000610351562,165.10000610351562,162.0,164.0,10779.0
+2025-07-22,163.5,166.0,163.5,166.0,9522.0
+2025-07-23,166.0,166.0,162.3000030517578,162.5,18429.0
+2025-07-24,162.8000030517578,166.0,162.8000030517578,164.5,21172.0
+2025-07-27,166.0,167.0,165.0,165.8000030517578,5622.0
+2025-07-28,165.1999969482422,165.89999389648438,163.3000030517578,165.0,4419.0
+2025-07-29,165.0,166.0,164.1999969482422,165.0,6437.0
+2025-07-30,164.89999389648438,165.8000030517578,164.0,165.0,4935.0
+2025-07-31,165.8000030517578,170.10000610351562,164.6999969482422,167.1999969482422,35029.0
+2025-08-03,171.10000610351562,171.10000610351562,164.3000030517578,165.1999969482422,6632.0
+2025-08-04,165.39999389648438,166.1999969482422,163.5,166.0,6547.0
+2025-08-05,166.0,166.0,164.89999389648438,165.39999389648438,5762.0
+2025-08-06,165.10000610351562,165.10000610351562,162.39999389648438,162.8000030517578,6075.0
+2025-08-07,162.8000030517578,163.0,160.39999389648438,161.0,7080.0
+2025-08-10,161.0,161.8000030517578,159.8000030517578,161.10000610351562,3370.0
+2025-08-11,161.8000030517578,161.8000030517578,157.5,158.8000030517578,34769.0
+2025-08-12,156.8000030517578,160.8000030517578,156.8000030517578,159.1999969482422,11367.0
+2025-08-13,162.0,162.0,158.0,158.5,20088.0
+2025-08-14,158.5,166.0,157.1999969482422,166.0,46483.0
+2025-08-17,167.8000030517578,171.0,166.5,169.0,21026.0
+2025-08-18,169.6999969482422,169.6999969482422,164.60000610351562,166.10000610351562,17908.0
+2025-08-19,165.60000610351562,170.39999389648438,165.1999969482422,168.1999969482422,18636.0
+2025-08-20,168.1999969482422,172.60000610351562,167.60000610351562,168.3000030517578,33656.0
+2025-08-21,167.5,169.3000030517578,162.6999969482422,164.5,25681.0
+2025-08-24,164.5,167.0,164.1999969482422,166.60000610351562,3903.0
+2025-08-25,166.0,169.8000030517578,165.89999389648438,169.0,14174.0
+2025-08-26,168.89999389648438,175.10000610351562,168.3000030517578,175.10000610351562,36370.0
+2025-08-27,175.10000610351562,175.3000030517578,172.3000030517578,174.39999389648438,14964.0
+2025-08-28,174.60000610351562,175.10000610351562,169.0,169.60000610351562,8110.0
+2025-08-31,170.0,171.60000610351562,165.10000610351562,168.0,8940.0
+2025-09-01,167.0,167.0,162.0,162.8000030517578,10123.0
+2025-09-02,162.8000030517578,162.8000030517578,158.1999969482422,159.10000610351562,10917.0
+2025-09-03,159.39999389648438,162.3000030517578,154.0,154.0,24993.0
+2025-09-04,154.8000030517578,154.8000030517578,151.5,152.0,34765.0