diff --git "a/data/6012.csv" "b/data/6012.csv"
new file mode 100644--- /dev/null
+++ "b/data/6012.csv"
@@ -0,0 +1,1446 @@
+date,open,high,low,close,volume
+2019-11-21,44.0,44.0,41.48936080932617,44.0,1210606.0
+2019-11-24,46.38297653198242,47.82978820800781,44.89361572265625,44.89361572265625,2038879.0
+2019-11-25,44.680850982666016,46.0,42.59574508666992,42.9361686706543,698377.0
+2019-11-26,43.02127456665039,43.48936080932617,41.95744705200195,42.085105895996094,972360.0
+2019-11-27,42.12765884399414,42.680850982666016,40.04255294799805,40.25531768798828,422769.0
+2019-11-28,40.42552947998047,40.553192138671875,38.978721618652344,39.574466705322266,281056.0
+2019-12-01,39.02127456665039,40.72340393066406,39.02127456665039,39.65957260131836,659701.0
+2019-12-02,39.702125549316406,39.95744705200195,39.36170196533203,39.787235260009766,287056.0
+2019-12-03,40.0,40.42552947998047,38.89361572265625,39.02127456665039,325748.0
+2019-12-04,39.02127456665039,39.02127456665039,35.36170196533203,36.12765884399414,720690.0
+2019-12-05,36.38297653198242,36.38297653198242,35.36170196533203,35.787235260009766,308851.0
+2019-12-08,35.82978820800781,36.553192138671875,35.82978820800781,35.95744705200195,289853.0
+2019-12-09,36.29787063598633,36.29787063598633,35.1489372253418,35.40425491333008,233397.0
+2019-12-10,35.40425491333008,36.04255294799805,35.319149017333984,35.40425491333008,330262.0
+2019-12-11,35.36170196533203,35.65957260131836,35.319149017333984,35.319149017333984,154095.0
+2019-12-12,35.319149017333984,35.319149017333984,33.74467849731445,34.04255294799805,299826.0
+2019-12-15,34.04255294799805,34.17021179199219,33.40425491333008,33.82978820800781,275005.0
+2019-12-16,33.82978820800781,34.04255294799805,33.702125549316406,33.74467849731445,109676.0
+2019-12-17,33.787235260009766,36.085105895996094,33.787235260009766,34.89361572265625,593711.0
+2019-12-18,35.106380462646484,35.191490173339844,34.42552947998047,34.9361686706543,226556.0
+2019-12-19,35.1489372253418,35.702125549316406,34.89361572265625,35.106380462646484,253065.0
+2019-12-22,35.53191375732422,35.53191375732422,35.02127456665039,35.06382751464844,160727.0
+2019-12-23,35.1489372253418,35.65957260131836,34.89361572265625,35.446807861328125,286559.0
+2019-12-24,35.574466705322266,36.808509826660156,35.36170196533203,36.680850982666016,711772.0
+2019-12-25,36.808509826660156,37.74467849731445,36.38297653198242,37.48936080932617,888289.0
+2019-12-26,37.65957260131836,37.787235260009766,37.02127456665039,37.106380462646484,260374.0
+2019-12-29,37.106380462646484,37.446807861328125,37.106380462646484,37.36170196533203,160894.0
+2019-12-30,37.446807861328125,37.446807861328125,37.02127456665039,37.106380462646484,187014.0
+2019-12-31,37.1489372253418,38.04255294799805,37.02127456665039,37.446807861328125,581383.0
+2020-01-01,37.53191375732422,37.787235260009766,37.23404312133789,37.27659606933594,235625.0
+2020-01-02,37.319149017333984,37.53191375732422,37.106380462646484,37.106380462646484,169914.0
+2020-01-05,36.808509826660156,37.06382751464844,36.17021179199219,36.63829803466797,252034.0
+2020-01-06,36.42552947998047,36.63829803466797,35.74467849731445,36.212764739990234,193304.0
+2020-01-07,36.46808624267578,36.553192138671875,35.74467849731445,35.787235260009766,134660.0
+2020-01-08,35.02127456665039,35.53191375732422,33.446807861328125,34.59574508666992,157062.0
+2020-01-09,35.106380462646484,35.61701965332031,35.106380462646484,35.574466705322266,135621.0
+2020-01-12,35.574466705322266,35.914894104003906,35.574466705322266,35.82978820800781,101892.0
+2020-01-13,35.82978820800781,36.59574508666992,35.787235260009766,36.553192138671875,168643.0
+2020-01-14,36.76595687866211,36.8510627746582,36.17021179199219,36.42552947998047,204238.0
+2020-01-15,36.63829803466797,36.63829803466797,36.17021179199219,36.340423583984375,188368.0
+2020-01-16,36.212764739990234,36.340423583984375,36.04255294799805,36.17021179199219,82147.0
+2020-01-19,36.38297653198242,36.46808624267578,36.29787063598633,36.340423583984375,92645.0
+2020-01-20,36.29787063598633,37.1489372253418,36.29787063598633,36.76595687866211,292943.0
+2020-01-21,36.76595687866211,36.9361686706543,36.46808624267578,36.808509826660156,138627.0
+2020-01-22,36.63829803466797,36.978721618652344,36.63829803466797,36.680850982666016,162244.0
+2020-01-23,36.63829803466797,36.63829803466797,36.38297653198242,36.38297653198242,84304.0
+2020-01-26,36.38297653198242,36.59574508666992,36.25531768798828,36.59574508666992,87182.0
+2020-01-27,36.46808624267578,37.06382751464844,36.42552947998047,36.51063919067383,247404.0
+2020-01-28,36.59574508666992,36.59574508666992,36.212764739990234,36.212764739990234,69701.0
+2020-01-29,36.553192138671875,36.63829803466797,36.38297653198242,36.51063919067383,36876.0
+2020-01-30,36.63829803466797,38.29787063598633,36.63829803466797,36.978721618652344,766286.0
+2020-02-02,36.51063919067383,36.59574508666992,36.17021179199219,36.38297653198242,203176.0
+2020-02-03,36.38297653198242,36.38297653198242,35.87234115600586,35.95744705200195,144449.0
+2020-02-04,36.25531768798828,36.25531768798828,35.787235260009766,35.914894104003906,128659.0
+2020-02-05,36.0,36.085105895996094,35.702125549316406,35.702125549316406,63013.0
+2020-02-06,35.82978820800781,36.25531768798828,35.40425491333008,35.702125549316406,146360.0
+2020-02-09,35.702125549316406,35.702125549316406,34.38297653198242,34.8510627746582,111918.0
+2020-02-10,35.06382751464844,35.06382751464844,34.680850982666016,35.02127456665039,122723.0
+2020-02-11,35.06382751464844,35.36170196533203,34.8510627746582,35.06382751464844,94411.0
+2020-02-12,34.89361572265625,35.106380462646484,34.8510627746582,35.02127456665039,45208.0
+2020-02-13,34.8510627746582,34.89361572265625,34.25531768798828,34.38297653198242,61176.0
+2020-02-16,34.38297653198242,34.38297653198242,34.38297653198242,34.38297653198242,0.0
+2020-02-17,34.29787063598633,34.76595687866211,34.29787063598633,34.680850982666016,40696.0
+2020-02-18,34.680850982666016,35.06382751464844,34.553192138671875,34.63829803466797,41287.0
+2020-02-19,34.72340393066406,34.9361686706543,34.72340393066406,34.89361572265625,60075.0
+2020-02-20,34.89361572265625,35.27659606933594,34.89361572265625,34.978721618652344,111924.0
+2020-02-23,34.89361572265625,34.89361572265625,34.46808624267578,34.76595687866211,23878.0
+2020-02-24,34.51063919067383,34.51063919067383,33.61701965332031,33.82978820800781,66802.0
+2020-02-25,33.61701965332031,33.914894104003906,33.53191375732422,33.82978820800781,61460.0
+2020-02-26,33.446807861328125,33.82978820800781,33.446807861328125,33.48936080932617,40308.0
+2020-02-27,33.48936080932617,33.48936080932617,33.48936080932617,33.48936080932617,0.0
+2020-03-01,31.914892196655273,31.914892196655273,30.170211791992188,30.212764739990234,80210.0
+2020-03-02,30.4255313873291,31.914892196655273,30.4255313873291,30.851062774658203,86722.0
+2020-03-03,31.5744686126709,31.5744686126709,31.06382942199707,31.489360809326172,58820.0
+2020-03-04,31.06382942199707,32.12765884399414,30.680850982666016,31.617021560668945,118512.0
+2020-03-05,31.82978630065918,31.872339248657227,31.276594161987305,31.276594161987305,39968.0
+2020-03-08,30.0,30.553190231323242,28.170211791992188,28.170211791992188,82320.0
+2020-03-09,25.36170196533203,26.170211791992188,25.36170196533203,25.404254913330078,76005.0
+2020-03-10,27.659574508666992,27.659574508666992,26.085105895996094,27.021276473999023,74032.0
+2020-03-11,26.212764739990234,27.404254913330078,26.170211791992188,26.170211791992188,84934.0
+2020-03-12,25.53191375732422,25.53191375732422,24.46808433532715,25.36170196533203,49655.0
+2020-03-15,25.744680404663086,25.744680404663086,25.06382942199707,25.148935317993164,39947.0
+2020-03-16,23.404254913330078,24.638296127319336,23.404254913330078,23.82978630065918,47419.0
+2020-03-17,23.404254913330078,24.893617630004883,23.404254913330078,24.808509826660156,41343.0
+2020-03-18,24.93617057800293,26.553190231323242,24.893617630004883,25.95744514465332,112035.0
+2020-03-19,25.744680404663086,26.638296127319336,25.53191375732422,25.659574508666992,139570.0
+2020-03-22,25.36170196533203,25.36170196533203,24.680850982666016,24.680850982666016,68075.0
+2020-03-23,24.638296127319336,25.53191375732422,23.53191375732422,24.46808433532715,58096.0
+2020-03-24,24.93617057800293,26.553190231323242,24.93617057800293,26.510637283325195,111930.0
+2020-03-25,26.808509826660156,27.82978630065918,25.659574508666992,25.95744514465332,152923.0
+2020-03-26,26.680850982666016,26.808509826660156,25.19148826599121,25.446807861328125,241057.0
+2020-03-29,25.31914710998535,25.95744514465332,24.46808433532715,25.446807861328125,169070.0
+2020-03-30,25.744680404663086,26.553190231323242,25.446807861328125,26.382978439331055,195848.0
+2020-03-31,26.340425491333008,27.021276473999023,26.085105895996094,26.59574317932129,163217.0
+2020-04-01,26.46808433532715,26.46808433532715,26.170211791992188,26.382978439331055,47791.0
+2020-04-02,26.255319595336914,27.234041213989258,26.255319595336914,26.723403930664062,124412.0
+2020-04-05,27.021276473999023,27.021276473999023,26.255319595336914,26.255319595336914,91328.0
+2020-04-06,26.382978439331055,27.446807861328125,26.382978439331055,26.978723526000977,248057.0
+2020-04-07,27.021276473999023,27.276594161987305,26.808509826660156,27.021276473999023,99666.0
+2020-04-08,27.021276473999023,29.36170196533203,26.808509826660156,29.36170196533203,380823.0
+2020-04-09,29.36170196533203,30.12765884399414,27.659574508666992,28.93617057800293,431452.0
+2020-04-12,28.93617057800293,28.93617057800293,27.659574508666992,27.95744514465332,264248.0
+2020-04-13,28.29787254333496,28.76595687866211,27.914892196655273,28.638296127319336,368446.0
+2020-04-14,28.638296127319336,29.276594161987305,28.638296127319336,28.93617057800293,248018.0
+2020-04-15,29.36170196533203,29.70212745666504,28.93617057800293,29.148935317993164,445360.0
+2020-04-16,29.148935317993164,29.148935317993164,28.29787254333496,28.340425491333008,129986.0
+2020-04-19,28.638296127319336,28.680850982666016,28.4255313873291,28.4255313873291,69121.0
+2020-04-20,28.510637283325195,29.106382369995117,28.340425491333008,29.106382369995117,142180.0
+2020-04-21,28.93617057800293,28.93617057800293,28.382978439331055,28.382978439331055,80110.0
+2020-04-22,28.085105895996094,28.59574317932129,28.085105895996094,28.46808433532715,144955.0
+2020-04-23,28.553190231323242,28.723403930664062,28.46808433532715,28.510637283325195,123405.0
+2020-04-26,28.93617057800293,29.148935317993164,28.723403930664062,29.06382942199707,164106.0
+2020-04-27,29.31914710998535,31.95744514465332,29.106382369995117,31.5744686126709,817317.0
+2020-04-28,30.4255313873291,32.12765884399414,30.212764739990234,30.4255313873291,469857.0
+2020-04-29,30.851062774658203,30.851062774658203,30.255319595336914,30.382978439331055,175563.0
+2020-04-30,30.510637283325195,31.021276473999023,30.46808433532715,30.808509826660156,144937.0
+2020-05-03,29.82978630065918,29.82978630065918,27.744680404663086,27.744680404663086,86781.0
+2020-05-04,25.659574508666992,29.148935317993164,25.659574508666992,28.510637283325195,138179.0
+2020-05-05,28.553190231323242,30.553190231323242,28.553190231323242,29.5744686126709,293491.0
+2020-05-06,30.59574317932129,30.59574317932129,29.53191375732422,30.085105895996094,125406.0
+2020-05-07,29.787233352661133,29.787233352661133,29.36170196533203,29.5744686126709,57905.0
+2020-05-10,29.70212745666504,29.70212745666504,29.53191375732422,29.617021560668945,37374.0
+2020-05-11,26.851062774658203,29.276594161987305,26.851062774658203,28.93617057800293,124216.0
+2020-05-12,29.276594161987305,30.553190231323242,29.276594161987305,30.255319595336914,186976.0
+2020-05-13,29.82978630065918,31.276594161987305,29.82978630065918,30.255319595336914,189386.0
+2020-05-14,30.4255313873291,31.489360809326172,30.0,30.4255313873291,336215.0
+2020-05-17,30.46808433532715,31.914892196655273,30.46808433532715,31.19148826599121,453200.0
+2020-05-18,31.36170196533203,31.95744514465332,31.234041213989258,31.31914710998535,243054.0
+2020-05-19,31.914892196655273,32.04255294799805,31.276594161987305,31.276594161987305,274769.0
+2020-05-20,31.31914710998535,32.553192138671875,31.276594161987305,32.38297653198242,390556.0
+2020-05-21,32.76595687866211,32.76595687866211,31.70212745666504,31.82978630065918,256091.0
+2020-05-31,32.51063919067383,34.978721618652344,31.914892196655273,34.978721618652344,643149.0
+2020-06-01,35.48936080932617,36.212764739990234,34.680850982666016,35.02127456665039,403623.0
+2020-06-02,35.1489372253418,36.808509826660156,34.29787063598633,36.76595687866211,573067.0
+2020-06-03,36.808509826660156,37.106380462646484,35.53191375732422,35.702125549316406,334789.0
+2020-06-04,35.106380462646484,35.95744705200195,34.8510627746582,35.106380462646484,213619.0
+2020-06-07,35.191490173339844,36.340423583984375,34.89361572265625,35.74467849731445,122123.0
+2020-06-08,35.914894104003906,36.978721618652344,35.574466705322266,36.46808624267578,403376.0
+2020-06-09,36.340423583984375,38.29787063598633,36.29787063598633,36.808509826660156,715228.0
+2020-06-10,36.89361572265625,37.48936080932617,36.46808624267578,36.553192138671875,261354.0
+2020-06-11,36.42552947998047,36.76595687866211,36.17021179199219,36.212764739990234,162536.0
+2020-06-14,36.17021179199219,36.553192138671875,36.12765884399414,36.17021179199219,111651.0
+2020-06-15,36.085105895996094,36.212764739990234,35.446807861328125,36.12765884399414,149680.0
+2020-06-16,36.38297653198242,38.72340393066406,36.12765884399414,37.27659606933594,954921.0
+2020-06-17,37.40425491333008,37.87234115600586,37.106380462646484,37.106380462646484,315792.0
+2020-06-18,37.23404312133789,37.23404312133789,36.680850982666016,36.8510627746582,151858.0
+2020-06-21,37.106380462646484,37.106380462646484,36.38297653198242,36.38297653198242,65287.0
+2020-06-22,36.17021179199219,36.17021179199219,35.06382751464844,35.36170196533203,94252.0
+2020-06-23,35.191490173339844,36.89361572265625,35.191490173339844,36.085105895996094,172924.0
+2020-06-24,35.787235260009766,36.340423583984375,35.74467849731445,35.74467849731445,75123.0
+2020-06-25,35.74467849731445,37.06382751464844,35.74467849731445,36.51063919067383,262008.0
+2020-06-28,36.340423583984375,37.191490173339844,36.340423583984375,36.72340393066406,141374.0
+2020-06-29,36.808509826660156,37.02127456665039,36.42552947998047,36.46808624267578,76057.0
+2020-06-30,36.46808624267578,36.89361572265625,36.17021179199219,36.17021179199219,146134.0
+2020-07-01,36.553192138671875,36.59574508666992,36.212764739990234,36.29787063598633,54841.0
+2020-07-02,36.51063919067383,36.9361686706543,36.25531768798828,36.38297653198242,84159.0
+2020-07-05,36.38297653198242,37.106380462646484,36.38297653198242,37.06382751464844,148736.0
+2020-07-06,37.23404312133789,38.29787063598633,37.106380462646484,37.191490173339844,740589.0
+2020-07-07,37.446807861328125,37.48936080932617,37.06382751464844,37.106380462646484,112935.0
+2020-07-08,37.106380462646484,37.65957260131836,36.72340393066406,37.61701965332031,170874.0
+2020-07-09,37.61701965332031,37.95744705200195,37.02127456665039,37.95744705200195,176878.0
+2020-07-12,38.17021179199219,38.72340393066406,37.87234115600586,38.25531768798828,1128894.0
+2020-07-13,38.42552947998047,38.553192138671875,37.65957260131836,37.702125549316406,242221.0
+2020-07-14,37.65957260131836,38.42552947998047,37.02127456665039,37.74467849731445,387169.0
+2020-07-15,38.25531768798828,38.340423583984375,37.74467849731445,38.0,181774.0
+2020-07-16,38.0,39.65957260131836,37.95744705200195,38.808509826660156,1867932.0
+2020-07-19,39.574466705322266,41.702125549316406,39.574466705322266,41.191490173339844,1631742.0
+2020-07-20,40.63829803466797,41.61701965332031,37.48936080932617,39.82978820800781,1129190.0
+2020-07-21,39.82978820800781,41.106380462646484,39.74467849731445,41.06382751464844,656841.0
+2020-07-22,41.65957260131836,42.46808624267578,41.36170196533203,42.46808624267578,1006544.0
+2020-07-23,42.978721618652344,44.76595687866211,42.978721618652344,44.340423583984375,2779966.0
+2020-07-26,44.0,44.63829803466797,42.59574508666992,43.65957260131836,726009.0
+2020-07-27,43.61701965332031,44.46808624267578,43.191490173339844,43.65957260131836,457528.0
+2020-07-28,43.36170196533203,43.40425491333008,42.12765884399414,42.29787063598633,430645.0
+2020-08-05,42.29787063598633,44.51063919067383,42.29787063598633,44.25531768798828,1025167.0
+2020-08-06,44.340423583984375,45.95744705200195,43.82978820800781,44.808509826660156,2140684.0
+2020-08-09,45.191490173339844,46.25531768798828,44.76595687866211,45.65957260131836,1051933.0
+2020-08-10,45.914894104003906,46.72340393066406,45.574466705322266,46.340423583984375,1145509.0
+2020-08-11,46.340423583984375,46.46808624267578,45.27659606933594,45.40425491333008,776470.0
+2020-08-12,45.40425491333008,45.95744705200195,44.76595687866211,45.106380462646484,414269.0
+2020-08-13,45.106380462646484,45.106380462646484,45.106380462646484,45.106380462646484,0.0
+2020-08-16,45.319149017333984,45.36170196533203,44.9361686706543,44.9361686706543,264344.0
+2020-08-17,44.9361686706543,44.978721618652344,42.8510627746582,44.63829803466797,441783.0
+2020-08-18,44.63829803466797,45.27659606933594,43.82978820800781,44.680850982666016,658307.0
+2020-08-19,44.72340393066406,48.808509826660156,44.63829803466797,47.23404312133789,5530621.0
+2020-08-20,47.06382751464844,48.59574508666992,46.38297653198242,46.72340393066406,2190638.0
+2020-08-23,46.72340393066406,47.65957260131836,46.553192138671875,46.72340393066406,741480.0
+2020-08-24,45.787235260009766,48.42552947998047,45.61701965332031,46.8510627746582,2177223.0
+2020-08-25,46.76595687866211,47.87234115600586,46.59574508666992,47.1489372253418,1755645.0
+2020-08-26,46.680850982666016,47.48936080932617,46.680850982666016,47.1489372253418,760930.0
+2020-08-27,47.23404312133789,47.787235260009766,46.89361572265625,47.02127456665039,873668.0
+2020-08-30,46.89361572265625,47.74467849731445,46.72340393066406,47.06382751464844,1092973.0
+2020-08-31,47.191490173339844,48.38297653198242,47.1489372253418,47.87234115600586,2689947.0
+2020-09-01,47.74467849731445,48.59574508666992,47.1489372253418,47.702125549316406,1619531.0
+2020-09-02,47.574466705322266,48.29787063598633,46.9361686706543,47.702125549316406,711358.0
+2020-09-03,47.74467849731445,48.8510627746582,47.446807861328125,48.17021179199219,2562910.0
+2020-09-06,48.808509826660156,52.9361686706543,48.340423583984375,51.702125549316406,4447994.0
+2020-09-07,52.12765884399414,54.787235260009766,51.40425491333008,53.51063919067383,2894772.0
+2020-09-08,55.74467849731445,58.72340393066406,53.61701965332031,55.0,4017783.0
+2020-09-09,54.1489372253418,54.574466705322266,52.8510627746582,53.61701965332031,1683068.0
+2020-09-10,54.04255294799805,56.27659606933594,53.61701965332031,54.25531768798828,1425584.0
+2020-09-13,56.17021179199219,56.17021179199219,55.106380462646484,55.63829803466797,971084.0
+2020-09-14,55.95744705200195,56.914894104003906,53.191490173339844,55.106380462646484,1590857.0
+2020-09-15,55.53191375732422,55.95744705200195,53.82978820800781,54.680850982666016,893773.0
+2020-09-16,54.787235260009766,55.0,52.680850982666016,53.02127456665039,855799.0
+2020-09-17,53.02127456665039,53.72340393066406,51.702125549316406,52.25531768798828,636675.0
+2020-09-20,52.72340393066406,53.82978820800781,52.680850982666016,53.191490173339844,531815.0
+2020-09-21,53.61701965332031,55.319149017333984,53.106380462646484,53.191490173339844,1251707.0
+2020-09-22,53.191490173339844,54.1489372253418,52.553192138671875,52.89361572265625,396370.0
+2020-09-24,52.89361572265625,52.89361572265625,51.06382751464844,52.12765884399414,609892.0
+2020-09-27,52.89361572265625,52.9361686706543,51.914894104003906,52.8510627746582,713773.0
+2020-09-28,53.02127456665039,53.51063919067383,52.38297653198242,52.8510627746582,666330.0
+2020-09-29,52.808509826660156,53.1489372253418,51.914894104003906,52.12765884399414,382986.0
+2020-09-30,51.702125549316406,52.46808624267578,51.27659606933594,52.25531768798828,260831.0
+2020-10-01,52.553192138671875,52.553192138671875,51.06382751464844,51.53191375732422,316043.0
+2020-10-04,51.65957260131836,51.65957260131836,48.72340393066406,48.72340393066406,332575.0
+2020-10-05,48.12765884399414,49.106380462646484,45.106380462646484,48.12765884399414,836905.0
+2020-10-06,48.72340393066406,52.9361686706543,48.12765884399414,52.9361686706543,1726080.0
+2020-10-07,53.51063919067383,53.82978820800781,51.74467849731445,52.04255294799805,1612633.0
+2020-10-08,52.340423583984375,52.340423583984375,51.191490173339844,51.23404312133789,680631.0
+2020-10-11,50.89361572265625,51.74467849731445,50.89361572265625,51.106380462646484,422198.0
+2020-10-12,51.02127456665039,52.808509826660156,50.89361572265625,51.53191375732422,688467.0
+2020-10-13,52.0,52.0,51.319149017333984,51.48936080932617,286616.0
+2020-10-14,52.12765884399414,52.808509826660156,51.61701965332031,51.787235260009766,891629.0
+2020-10-15,53.191490173339844,55.0,52.212764739990234,52.212764739990234,3829222.0
+2020-10-18,52.553192138671875,52.72340393066406,51.702125549316406,51.914894104003906,450186.0
+2020-10-19,51.914894104003906,51.95744705200195,51.06382751464844,51.1489372253418,298698.0
+2020-10-20,50.8510627746582,50.8510627746582,49.787235260009766,50.04255294799805,313257.0
+2020-10-21,50.59574508666992,51.319149017333984,50.12765884399414,50.8510627746582,330227.0
+2020-10-22,50.63829803466797,50.63829803466797,49.574466705322266,49.574466705322266,168664.0
+2020-10-25,49.40425491333008,50.0,44.63829803466797,44.63829803466797,291955.0
+2020-10-26,44.46808624267578,45.95744705200195,40.42552947998047,43.65957260131836,696305.0
+2020-10-27,43.65957260131836,44.0,42.42552947998047,43.27659606933594,308465.0
+2020-10-28,43.61701965332031,44.89361572265625,43.02127456665039,43.574466705322266,437325.0
+2020-10-29,42.553192138671875,42.76595687866211,41.787235260009766,42.04255294799805,189919.0
+2020-11-01,42.0,43.61701965332031,41.27659606933594,42.340423583984375,533303.0
+2020-11-02,42.340423583984375,43.65957260131836,42.12765884399414,43.319149017333984,331213.0
+2020-11-03,43.574466705322266,45.95744705200195,43.02127456665039,44.17021179199219,1058847.0
+2020-11-04,44.42552947998047,47.191490173339844,44.42552947998047,45.61701965332031,1213109.0
+2020-11-05,45.74467849731445,45.87234115600586,43.65957260131836,44.29787063598633,377524.0
+2020-11-08,44.42552947998047,45.74467849731445,44.42552947998047,45.27659606933594,298805.0
+2020-11-09,45.702125549316406,47.106380462646484,45.702125549316406,47.106380462646484,462149.0
+2020-11-10,47.65957260131836,48.9361686706543,44.04255294799805,47.23404312133789,730413.0
+2020-11-11,46.808509826660156,47.65957260131836,45.40425491333008,46.89361572265625,418075.0
+2020-11-12,46.9361686706543,48.72340393066406,46.59574508666992,47.914894104003906,880902.0
+2020-11-15,48.8510627746582,49.446807861328125,48.29787063598633,48.8510627746582,800158.0
+2020-11-16,49.40425491333008,49.82978820800781,48.63829803466797,49.1489372253418,618000.0
+2020-11-17,49.446807861328125,49.446807861328125,48.553192138671875,48.76595687866211,458133.0
+2020-11-18,48.9361686706543,49.914894104003906,48.808509826660156,49.40425491333008,428595.0
+2020-11-19,49.574466705322266,53.51063919067383,49.1489372253418,51.40425491333008,3084367.0
+2020-11-22,52.12765884399414,55.53191375732422,51.95744705200195,53.1489372253418,4402304.0
+2020-11-23,53.82978820800781,56.702125549316406,52.553192138671875,55.63829803466797,5288965.0
+2020-11-24,56.17021179199219,61.17021179199219,55.95744705200195,61.17021179199219,4763742.0
+2020-11-25,64.36170196533203,67.23403930664062,63.51063919067383,67.23403930664062,2556238.0
+2020-11-26,68.0851058959961,73.93617248535156,65.0,68.82978820800781,8895553.0
+2020-11-29,68.82978820800781,68.82978820800781,68.82978820800781,68.82978820800781,0.0
+2020-11-30,77.55319213867188,80.42552947998047,72.1276626586914,72.65957641601562,7306533.0
+2020-12-01,72.65957641601562,75.10638427734375,69.36170196533203,71.59574127197266,4963863.0
+2020-12-02,71.7021255493164,72.8723373413086,69.89361572265625,70.10638427734375,1854632.0
+2020-12-03,70.2127685546875,71.06382751464844,66.48936462402344,68.2978744506836,1829441.0
+2020-12-06,70.42552947998047,73.61701965332031,61.702125549316406,62.23404312133789,4028478.0
+2020-12-07,64.57447052001953,68.40425872802734,62.23404312133789,68.40425872802734,2865574.0
+2020-12-08,71.27659606933594,72.1276626586914,67.02127838134766,69.89361572265625,2453724.0
+2020-12-09,70.42552947998047,71.06382751464844,68.61701965332031,69.04255676269531,964994.0
+2020-12-10,68.72340393066406,70.2127685546875,68.2978744506836,68.93617248535156,1109496.0
+2020-12-13,69.57447052001953,72.34042358398438,68.93617248535156,72.34042358398438,3621052.0
+2020-12-14,73.40425872802734,75.74468231201172,71.80850982666016,73.2978744506836,8602570.0
+2020-12-15,72.34042358398438,73.0851058959961,71.59574127197266,71.80850982666016,1538070.0
+2020-12-16,71.80850982666016,73.19149017333984,71.06382751464844,72.02127838134766,1452705.0
+2020-12-17,72.34042358398438,72.76596069335938,71.06382751464844,72.02127838134766,1219025.0
+2020-12-20,71.59574127197266,72.23403930664062,68.0851058959961,69.36170196533203,1093699.0
+2020-12-21,64.25531768798828,67.1276626586914,63.29787063598633,64.57447052001953,1338534.0
+2020-12-22,66.80850982666016,70.10638427734375,65.42552947998047,69.36170196533203,2028339.0
+2020-12-23,69.14893341064453,70.95744323730469,68.19149017333984,69.25531768798828,1526438.0
+2020-12-24,68.72340393066406,69.89361572265625,66.59574127197266,68.0851058959961,726110.0
+2020-12-27,68.0851058959961,70.42552947998047,68.0851058959961,70.10638427734375,1373974.0
+2020-12-28,69.7872314453125,73.61701965332031,68.93617248535156,70.31914520263672,5161973.0
+2020-12-29,70.74468231201172,70.85106658935547,68.72340393066406,69.7872314453125,856683.0
+2020-12-30,70.0,70.10638427734375,68.40425872802734,68.93617248535156,538024.0
+2020-12-31,70.31914520263672,73.0851058959961,70.10638427734375,70.2127685546875,3544442.0
+2021-01-03,70.85106658935547,72.02127838134766,68.72340393066406,69.25531768798828,1399009.0
+2021-01-04,69.89361572265625,70.2127685546875,68.93617248535156,69.57447052001953,822959.0
+2021-01-05,70.2127685546875,71.48936462402344,68.61701965332031,69.36170196533203,1661617.0
+2021-01-06,70.0,70.53191375732422,68.93617248535156,69.14893341064453,607761.0
+2021-01-07,69.25531768798828,69.7872314453125,68.51063537597656,69.04255676269531,416315.0
+2021-01-10,69.7872314453125,70.0,69.36170196533203,69.89361572265625,502571.0
+2021-01-11,70.0,70.0,69.14893341064453,69.36170196533203,323871.0
+2021-01-12,69.57447052001953,69.68085479736328,68.93617248535156,69.25531768798828,396024.0
+2021-01-13,69.36170196533203,73.82978820800781,69.14893341064453,72.23403930664062,4281547.0
+2021-01-14,73.61701965332031,74.04255676269531,72.1276626586914,72.23403930664062,2305720.0
+2021-01-17,73.2978744506836,77.97872161865234,72.55319213867188,77.65957641601562,7256258.0
+2021-01-18,79.25531768798828,79.46808624267578,72.1276626586914,76.38298034667969,4757231.0
+2021-01-19,76.59574127197266,78.40425872802734,75.31914520263672,76.17021179199219,2409444.0
+2021-01-20,76.38298034667969,76.59574127197266,74.46808624267578,75.31914520263672,957833.0
+2021-01-21,75.53191375732422,76.06382751464844,73.82978820800781,74.46808624267578,694630.0
+2021-01-24,74.36170196533203,74.36170196533203,72.97872161865234,73.19149017333984,739767.0
+2021-01-25,73.82978820800781,75.74468231201172,73.19149017333984,74.7872314453125,1268012.0
+2021-01-26,75.10638427734375,75.53191375732422,73.40425872802734,74.46808624267578,1002609.0
+2021-01-27,74.14893341064453,74.68085479736328,73.61701965332031,73.82978820800781,317815.0
+2021-01-28,72.65957641601562,73.93617248535156,72.65957641601562,73.51063537597656,411053.0
+2021-01-31,73.82978820800781,75.0,72.34042358398438,73.19149017333984,1112577.0
+2021-02-01,73.2978744506836,75.53191375732422,71.7021255493164,73.19149017333984,2470674.0
+2021-02-02,73.82978820800781,75.0,72.55319213867188,72.76596069335938,965907.0
+2021-02-03,72.76596069335938,73.0851058959961,70.95744323730469,71.06382751464844,668538.0
+2021-02-04,68.0851058959961,70.63829803466797,67.23403930664062,70.0,825066.0
+2021-02-07,70.53191375732422,72.23403930664062,70.53191375732422,70.85106658935547,807831.0
+2021-02-08,71.27659606933594,73.40425872802734,71.27659606933594,72.76596069335938,1286507.0
+2021-02-09,73.51063537597656,75.95744323730469,72.34042358398438,75.95744323730469,2534182.0
+2021-02-10,77.44680786132812,82.55319213867188,76.17021179199219,77.97872161865234,10735829.0
+2021-02-11,78.2978744506836,79.46808624267578,75.74468231201172,76.59574127197266,2237449.0
+2021-02-14,77.23403930664062,77.97872161865234,76.27659606933594,76.80850982666016,1047629.0
+2021-02-15,76.9148941040039,77.97872161865234,75.95744323730469,76.9148941040039,1558583.0
+2021-02-16,77.23403930664062,77.34042358398438,76.06382751464844,76.27659606933594,897084.0
+2021-02-17,76.27659606933594,76.7021255493164,74.14893341064453,74.7872314453125,833025.0
+2021-02-18,75.0,75.74468231201172,74.04255676269531,74.57447052001953,391361.0
+2021-02-21,74.57447052001953,75.85106658935547,74.57447052001953,75.31914520263672,499380.0
+2021-02-22,75.42552947998047,76.7021255493164,75.31914520263672,75.63829803466797,742949.0
+2021-02-23,75.53191375732422,79.57447052001953,74.68085479736328,78.72340393066406,3003208.0
+2021-02-24,79.7872314453125,82.02127838134766,76.59574127197266,77.44680786132812,3983349.0
+2021-02-25,79.14893341064453,80.2127685546875,77.1276626586914,78.72340393066406,1597302.0
+2021-02-28,77.44680786132812,78.72340393066406,76.59574127197266,77.23403930664062,709902.0
+2021-03-01,77.55319213867188,78.61701965332031,76.80850982666016,76.9148941040039,613572.0
+2021-03-02,77.34042358398438,77.65957641601562,75.95744323730469,76.48936462402344,460026.0
+2021-03-03,76.48936462402344,77.44680786132812,75.42552947998047,76.80850982666016,514279.0
+2021-03-04,76.80850982666016,77.97872161865234,76.59574127197266,76.80850982666016,506728.0
+2021-03-07,77.76596069335938,77.76596069335938,76.48936462402344,77.23403930664062,516347.0
+2021-03-08,77.1276626586914,77.1276626586914,75.53191375732422,75.74468231201172,428846.0
+2021-03-09,75.95744323730469,75.95744323730469,74.25531768798828,74.57447052001953,344878.0
+2021-03-10,74.57447052001953,76.38298034667969,73.72340393066406,74.68085479736328,504001.0
+2021-03-11,74.68085479736328,75.74468231201172,74.25531768798828,75.2127685546875,243229.0
+2021-03-14,75.31914520263672,77.1276626586914,74.68085479736328,77.02127838134766,685671.0
+2021-03-15,76.59574127197266,77.8723373413086,76.17021179199219,76.48936462402344,609022.0
+2021-03-16,76.7021255493164,76.9148941040039,74.46808624267578,75.63829803466797,315715.0
+2021-03-17,75.63829803466797,75.74468231201172,74.46808624267578,74.68085479736328,211578.0
+2021-03-18,74.46808624267578,76.06382751464844,74.25531768798828,75.31914520263672,387041.0
+2021-03-21,75.10638427734375,76.27659606933594,74.57447052001953,75.2127685546875,199819.0
+2021-03-22,75.42552947998047,75.63829803466797,75.0,75.10638427734375,153408.0
+2021-03-23,75.10638427734375,75.53191375732422,74.25531768798828,74.57447052001953,229105.0
+2021-03-24,74.25531768798828,74.68085479736328,73.82978820800781,74.25531768798828,123463.0
+2021-03-25,74.25531768798828,75.10638427734375,74.25531768798828,74.46808624267578,167901.0
+2021-03-28,74.46808624267578,74.46808624267578,73.82978820800781,74.46808624267578,135502.0
+2021-03-29,74.46808624267578,75.95744323730469,74.04255676269531,75.31914520263672,594501.0
+2021-03-30,75.74468231201172,75.74468231201172,74.46808624267578,74.57447052001953,202834.0
+2021-03-31,73.51063537597656,73.51063537597656,71.80850982666016,72.34042358398438,823724.0
+2021-04-01,72.34042358398438,72.34042358398438,72.34042358398438,72.34042358398438,0.0
+2021-04-04,72.23403930664062,72.8723373413086,72.1276626586914,72.44680786132812,300872.0
+2021-04-05,72.76596069335938,73.93617248535156,72.65957641601562,73.19149017333984,377160.0
+2021-04-06,73.40425872802734,73.82978820800781,72.8723373413086,72.97872161865234,206079.0
+2021-04-07,72.97872161865234,72.97872161865234,72.97872161865234,72.97872161865234,0.0
+2021-04-08,72.44680786132812,73.19149017333984,72.23403930664062,72.55319213867188,190460.0
+2021-04-11,72.55319213867188,72.55319213867188,72.55319213867188,72.55319213867188,0.0
+2021-04-12,72.02127838134766,74.14893341064453,70.63829803466797,72.34042358398438,520210.0
+2021-04-13,73.2978744506836,73.2978744506836,72.34042358398438,72.44680786132812,101895.0
+2021-04-14,72.55319213867188,72.55319213867188,71.80850982666016,72.02127838134766,66111.0
+2021-04-15,72.1276626586914,72.34042358398438,71.7021255493164,72.1276626586914,70058.0
+2021-04-18,72.34042358398438,72.34042358398438,71.80850982666016,72.02127838134766,118142.0
+2021-04-19,72.02127838134766,72.02127838134766,71.27659606933594,71.9148941040039,186861.0
+2021-04-20,68.2978744506836,70.53191375732422,68.2978744506836,70.53191375732422,423826.0
+2021-04-21,71.17021179199219,71.48936462402344,69.7872314453125,69.7872314453125,201616.0
+2021-04-22,69.46808624267578,70.2127685546875,68.93617248535156,69.04255676269531,141919.0
+2021-04-25,68.82978820800781,68.82978820800781,67.44680786132812,67.76596069335938,163318.0
+2021-04-26,67.65957641601562,67.65957641601562,65.42552947998047,65.63829803466797,249081.0
+2021-04-27,65.53191375732422,70.2127685546875,65.31914520263672,67.8723373413086,507626.0
+2021-04-28,68.72340393066406,68.72340393066406,66.38298034667969,66.48936462402344,122009.0
+2021-04-29,66.48936462402344,66.7021255493164,65.95744323730469,66.38298034667969,82664.0
+2021-05-02,65.95744323730469,66.06382751464844,65.53191375732422,65.74468231201172,91197.0
+2021-05-03,69.7872314453125,70.10638427734375,67.8723373413086,68.0851058959961,432886.0
+2021-05-04,68.2978744506836,69.46808624267578,67.44680786132812,68.2978744506836,115845.0
+2021-05-05,68.2978744506836,68.2978744506836,67.1276626586914,67.1276626586914,53092.0
+2021-05-06,67.1276626586914,67.65957641601562,66.38298034667969,66.7021255493164,60593.0
+2021-05-09,66.59574127197266,66.59574127197266,65.74468231201172,66.27659606933594,86906.0
+2021-05-10,66.27659606933594,66.27659606933594,65.74468231201172,65.95744323730469,57729.0
+2021-05-17,65.95744323730469,66.80850982666016,65.53191375732422,66.38298034667969,117615.0
+2021-05-18,66.59574127197266,67.97872161865234,66.59574127197266,67.23403930664062,162590.0
+2021-05-19,67.55319213867188,67.8723373413086,66.7021255493164,67.02127838134766,97056.0
+2021-05-20,67.23403930664062,67.23403930664062,66.80850982666016,67.23403930664062,59889.0
+2021-05-23,66.80850982666016,66.80850982666016,65.31914520263672,66.17021179199219,249722.0
+2021-05-24,66.06382751464844,67.76596069335938,65.95744323730469,67.44680786132812,252317.0
+2021-05-25,67.65957641601562,67.65957641601562,67.02127838134766,67.02127838134766,154110.0
+2021-05-26,67.1276626586914,68.93617248535156,67.1276626586914,68.0851058959961,465196.0
+2021-05-27,68.51063537597656,68.51063537597656,67.8723373413086,68.40425872802734,184714.0
+2021-05-30,68.51063537597656,69.57447052001953,68.40425872802734,69.57447052001953,345700.0
+2021-05-31,70.95744323730469,72.34042358398438,70.63829803466797,71.7021255493164,1139282.0
+2021-06-01,72.23403930664062,72.34042358398438,70.74468231201172,70.74468231201172,353475.0
+2021-06-02,70.85106658935547,71.17021179199219,69.7872314453125,70.2127685546875,119885.0
+2021-06-03,70.31914520263672,74.46808624267578,70.0,74.25531768798828,992290.0
+2021-06-06,75.63829803466797,78.0851058959961,75.2127685546875,77.76596069335938,2580833.0
+2021-06-07,78.72340393066406,78.72340393066406,76.38298034667969,78.51063537597656,1913097.0
+2021-06-08,78.72340393066406,79.68085479736328,73.40425872802734,78.72340393066406,1634130.0
+2021-06-09,78.72340393066406,79.14893341064453,76.59574127197266,77.23403930664062,744664.0
+2021-06-10,76.59574127197266,77.1276626586914,75.53191375732422,75.85106658935547,388833.0
+2021-06-13,76.17021179199219,78.19149017333984,75.63829803466797,77.76596069335938,846148.0
+2021-06-14,78.2978744506836,78.2978744506836,74.46808624267578,75.74468231201172,511869.0
+2021-06-15,75.74468231201172,75.95744323730469,75.0,75.2127685546875,318736.0
+2021-06-16,75.2127685546875,75.42552947998047,74.14893341064453,75.31914520263672,219616.0
+2021-06-17,75.31914520263672,75.95744323730469,74.25531768798828,75.53191375732422,240956.0
+2021-06-20,75.10638427734375,75.42552947998047,74.36170196533203,74.46808624267578,170942.0
+2021-06-21,74.46808624267578,74.68085479736328,74.14893341064453,74.46808624267578,142976.0
+2021-06-22,76.9148941040039,77.23403930664062,75.95744323730469,76.38298034667969,433965.0
+2021-06-23,76.59574127197266,76.59574127197266,75.53191375732422,75.95744323730469,174143.0
+2021-06-24,75.95744323730469,77.34042358398438,75.95744323730469,76.7021255493164,572248.0
+2021-06-27,76.7021255493164,76.7021255493164,76.7021255493164,76.7021255493164,0.0
+2021-06-28,77.8723373413086,78.2978744506836,76.59574127197266,77.76596069335938,415541.0
+2021-06-29,78.0851058959961,78.0851058959961,77.1276626586914,77.1276626586914,273337.0
+2021-06-30,76.80850982666016,77.1276626586914,76.59574127197266,76.80850982666016,245705.0
+2021-07-01,76.80850982666016,78.0851058959961,76.80850982666016,77.1276626586914,264623.0
+2021-07-04,77.34042358398438,77.8723373413086,76.59574127197266,76.9148941040039,305505.0
+2021-07-05,76.7021255493164,77.23403930664062,76.59574127197266,76.9148941040039,173877.0
+2021-07-06,76.9148941040039,78.0851058959961,76.9148941040039,78.0851058959961,400834.0
+2021-07-07,78.61701965332031,81.9148941040039,78.51063537597656,81.48936462402344,3388484.0
+2021-07-08,81.9148941040039,82.34042358398438,79.46808624267578,79.89361572265625,1088615.0
+2021-07-11,80.0,80.53191375732422,77.34042358398438,78.19149017333984,605691.0
+2021-07-12,77.44680786132812,78.61701965332031,75.31914520263672,77.44680786132812,991793.0
+2021-07-13,77.23403930664062,80.63829803466797,75.95744323730469,78.2978744506836,2398031.0
+2021-07-14,61.38297653198242,65.10638427734375,60.74467849731445,65.10638427734375,2506902.0
+2021-07-15,65.10638427734375,69.68085479736328,64.89361572265625,66.06382751464844,3651576.0
+2021-07-25,66.38298034667969,67.23403930664062,64.25531768798828,64.25531768798828,681554.0
+2021-07-26,64.36170196533203,65.42552947998047,62.23404312133789,63.40425491333008,972497.0
+2021-07-27,63.9361686706543,65.10638427734375,63.191490173339844,64.46808624267578,434912.0
+2021-07-28,64.46808624267578,64.46808624267578,63.40425491333008,64.36170196533203,299510.0
+2021-07-29,63.72340393066406,64.36170196533203,63.51063919067383,63.51063919067383,251209.0
+2021-08-01,63.72340393066406,64.36170196533203,63.191490173339844,64.36170196533203,263612.0
+2021-08-02,64.36170196533203,64.36170196533203,63.40425491333008,63.72340393066406,197522.0
+2021-08-03,63.72340393066406,63.72340393066406,63.085105895996094,63.085105895996094,178193.0
+2021-08-04,63.191490173339844,63.61701965332031,62.553192138671875,62.87234115600586,205622.0
+2021-08-05,62.65957260131836,63.29787063598633,62.340423583984375,62.553192138671875,325947.0
+2021-08-08,62.76595687866211,62.978721618652344,62.02127456665039,62.02127456665039,206300.0
+2021-08-09,61.702125549316406,66.27659606933594,60.95744705200195,65.53191375732422,1959051.0
+2021-08-10,65.53191375732422,65.95744323730469,63.9361686706543,63.9361686706543,610948.0
+2021-08-11,64.04255676269531,64.57447052001953,63.40425491333008,63.40425491333008,357486.0
+2021-08-12,63.40425491333008,65.31914520263672,62.76595687866211,64.14893341064453,727631.0
+2021-08-15,64.68085479736328,64.89361572265625,63.82978820800781,64.57447052001953,449632.0
+2021-08-16,64.57447052001953,66.9148941040039,64.36170196533203,64.89361572265625,2039852.0
+2021-08-17,64.57447052001953,66.80850982666016,63.72340393066406,64.46808624267578,728964.0
+2021-08-18,64.25531768798828,65.31914520263672,62.978721618652344,62.978721618652344,343080.0
+2021-08-19,62.76595687866211,63.29787063598633,61.702125549316406,62.02127456665039,368642.0
+2021-08-22,61.38297653198242,62.12765884399414,60.42552947998047,60.42552947998047,247167.0
+2021-08-23,60.53191375732422,62.02127456665039,60.212764739990234,60.53191375732422,356901.0
+2021-08-24,60.63829803466797,61.06382751464844,59.787235260009766,60.42552947998047,209240.0
+2021-08-25,60.212764739990234,60.74467849731445,59.787235260009766,59.89361572265625,169011.0
+2021-08-26,60.42552947998047,60.42552947998047,59.787235260009766,60.212764739990234,94940.0
+2021-08-29,60.42552947998047,60.95744705200195,60.0,60.319149017333984,191477.0
+2021-08-30,60.63829803466797,61.48936080932617,60.212764739990234,61.27659606933594,234637.0
+2021-08-31,61.38297653198242,61.702125549316406,60.74467849731445,61.702125549316406,227700.0
+2021-09-01,61.702125549316406,65.63829803466797,61.702125549316406,64.89361572265625,1265324.0
+2021-09-02,64.46808624267578,64.89361572265625,63.29787063598633,63.40425491333008,1662500.0
+2021-09-05,63.82978820800781,64.04255676269531,62.446807861328125,62.65957260131836,686120.0
+2021-09-06,62.65957260131836,62.87234115600586,61.702125549316406,62.02127456665039,541475.0
+2021-09-07,62.12765884399414,62.65957260131836,61.702125549316406,61.914894104003906,437759.0
+2021-09-08,62.340423583984375,62.340423583984375,60.95744705200195,61.06382751464844,409808.0
+2021-09-09,60.95744705200195,63.51063919067383,60.63829803466797,63.085105895996094,1227970.0
+2021-09-12,63.40425491333008,63.61701965332031,62.02127456665039,62.02127456665039,684003.0
+2021-09-13,62.12765884399414,62.978721618652344,61.48936080932617,62.553192138671875,654648.0
+2021-09-14,62.76595687866211,62.76595687866211,61.59574508666992,61.59574508666992,390095.0
+2021-09-15,61.59574508666992,62.65957260131836,61.38297653198242,61.808509826660156,559460.0
+2021-09-16,61.914894104003906,62.12765884399414,61.27659606933594,61.702125549316406,325351.0
+2021-09-19,61.48936080932617,61.59574508666992,61.06382751464844,61.06382751464844,230151.0
+2021-09-20,61.06382751464844,61.06382751464844,58.72340393066406,59.25531768798828,864560.0
+2021-09-21,58.72340393066406,59.574466705322266,58.191490173339844,59.25531768798828,378483.0
+2021-09-22,59.25531768798828,59.25531768798828,58.51063919067383,58.61701965332031,278108.0
+2021-09-26,58.9361686706543,59.1489372253418,58.191490173339844,58.29787063598633,188858.0
+2021-09-27,58.29787063598633,58.29787063598633,57.02127456665039,57.02127456665039,266907.0
+2021-09-28,57.12765884399414,59.680850982666016,57.12765884399414,57.446807861328125,569923.0
+2021-09-29,57.65957260131836,58.9361686706543,57.340423583984375,57.87234115600586,288837.0
+2021-09-30,58.29787063598633,58.72340393066406,57.978721618652344,58.40425491333008,179663.0
+2021-10-03,58.40425491333008,58.40425491333008,57.446807861328125,57.76595687866211,178893.0
+2021-10-04,57.65957260131836,57.978721618652344,56.808509826660156,57.02127456665039,144418.0
+2021-10-05,56.914894104003906,57.12765884399414,55.8510627746582,56.17021179199219,240817.0
+2021-10-06,56.17021179199219,56.27659606933594,55.212764739990234,55.319149017333984,179821.0
+2021-10-07,55.53191375732422,55.63829803466797,53.9361686706543,54.25531768798828,309033.0
+2021-10-10,54.1489372253418,54.1489372253418,51.06382751464844,51.36170196533203,366303.0
+2021-10-11,51.36170196533203,51.36170196533203,51.36170196533203,51.36170196533203,0.0
+2021-10-12,52.12765884399414,52.63829803466797,51.06382751464844,51.787235260009766,219534.0
+2021-10-13,51.87234115600586,53.191490173339844,51.27659606933594,53.1489372253418,212227.0
+2021-10-14,52.9361686706543,53.72340393066406,52.89361572265625,53.40425491333008,209805.0
+2021-10-17,54.1489372253418,54.36170196533203,53.72340393066406,54.36170196533203,169131.0
+2021-10-18,54.46808624267578,54.46808624267578,53.61701965332031,53.61701965332031,144693.0
+2021-10-19,53.72340393066406,53.82978820800781,52.978721618652344,53.1489372253418,124607.0
+2021-10-20,53.191490173339844,53.29787063598633,51.82978820800781,51.914894104003906,129300.0
+2021-10-21,52.51063919067383,52.51063919067383,51.27659606933594,51.48936080932617,99680.0
+2021-10-24,52.085105895996094,52.085105895996094,50.978721618652344,50.978721618652344,129248.0
+2021-10-25,50.680850982666016,51.87234115600586,50.59574508666992,50.89361572265625,201797.0
+2021-10-26,51.02127456665039,52.680850982666016,51.02127456665039,51.53191375732422,279215.0
+2021-10-27,51.27659606933594,51.914894104003906,50.72340393066406,51.06382751464844,128651.0
+2021-10-28,51.06382751464844,51.27659606933594,50.63829803466797,51.191490173339844,103237.0
+2021-10-31,51.06382751464844,51.23404312133789,50.72340393066406,50.8510627746582,98820.0
+2021-11-01,50.63829803466797,50.63829803466797,50.212764739990234,50.38297653198242,71772.0
+2021-11-02,50.085105895996094,50.340423583984375,49.574466705322266,49.65957260131836,96141.0
+2021-11-03,49.40425491333008,49.40425491333008,48.553192138671875,48.59574508666992,142582.0
+2021-11-04,48.04255294799805,48.680850982666016,48.04255294799805,48.46808624267578,80812.0
+2021-11-07,48.9361686706543,50.680850982666016,48.59574508666992,49.65957260131836,522418.0
+2021-11-08,49.82978820800781,49.82978820800781,47.191490173339844,47.23404312133789,225182.0
+2021-11-09,47.23404312133789,47.23404312133789,45.74467849731445,46.04255294799805,174261.0
+2021-11-10,45.702125549316406,45.95744705200195,44.680850982666016,45.61701965332031,158955.0
+2021-11-11,45.787235260009766,46.72340393066406,45.106380462646484,46.17021179199219,195633.0
+2021-11-14,46.63829803466797,46.63829803466797,46.0,46.04255294799805,115080.0
+2021-11-15,46.04255294799805,46.212764739990234,45.06382751464844,46.212764739990234,221599.0
+2021-11-16,45.787235260009766,45.95744705200195,45.1489372253418,45.1489372253418,106434.0
+2021-11-17,45.1489372253418,45.191490173339844,44.808509826660156,45.06382751464844,110803.0
+2021-11-18,45.06382751464844,45.06382751464844,45.06382751464844,45.06382751464844,0.0
+2021-11-21,43.191490173339844,43.702125549316406,41.787235260009766,42.25531768798828,327118.0
+2021-11-22,42.12765884399414,42.212764739990234,40.42552947998047,40.553192138671875,191752.0
+2021-11-23,39.48936080932617,41.1489372253418,39.48936080932617,41.1489372253418,261430.0
+2021-11-24,41.23404312133789,41.27659606933594,40.8510627746582,40.8510627746582,137664.0
+2021-11-25,40.89361572265625,42.0,40.89361572265625,41.06382751464844,253651.0
+2021-11-28,41.06382751464844,41.06382751464844,41.06382751464844,41.06382751464844,0.0
+2021-11-29,38.8510627746582,39.1489372253418,37.574466705322266,37.95744705200195,195530.0
+2021-11-30,38.04255294799805,41.74467849731445,37.95744705200195,41.74467849731445,515883.0
+2021-12-01,41.82978820800781,44.04255294799805,41.02127456665039,41.48936080932617,737294.0
+2021-12-02,41.48936080932617,41.48936080932617,41.48936080932617,41.48936080932617,0.0
+2021-12-05,41.95744705200195,42.25531768798828,41.65957260131836,42.17021179199219,194448.0
+2021-12-06,42.553192138671875,44.38297653198242,42.42552947998047,43.23404312133789,651528.0
+2021-12-07,43.65957260131836,45.48936080932617,43.61701965332031,45.319149017333984,515121.0
+2021-12-08,45.48936080932617,46.17021179199219,44.29787063598633,44.29787063598633,353383.0
+2021-12-09,44.29787063598633,45.40425491333008,43.40425491333008,44.0,443869.0
+2021-12-12,44.04255294799805,44.808509826660156,43.787235260009766,44.46808624267578,283818.0
+2021-12-13,44.808509826660156,46.72340393066406,44.680850982666016,45.319149017333984,874739.0
+2021-12-14,45.95744705200195,49.787235260009766,45.27659606933594,49.53191375732422,1711045.0
+2021-12-15,49.65957260131836,49.65957260131836,48.0,48.25531768798828,1183810.0
+2021-12-16,48.25531768798828,48.8510627746582,47.87234115600586,47.95744705200195,367704.0
+2021-12-19,47.914894104003906,47.914894104003906,46.29787063598633,46.76595687866211,256435.0
+2021-12-20,46.17021179199219,47.574466705322266,46.17021179199219,47.446807861328125,324926.0
+2021-12-21,47.574466705322266,49.702125549316406,47.574466705322266,49.702125549316406,1062973.0
+2021-12-22,50.0,50.59574508666992,46.89361572265625,47.446807861328125,746485.0
+2021-12-23,47.87234115600586,48.51063919067383,46.808509826660156,47.23404312133789,315439.0
+2021-12-26,47.191490173339844,48.085105895996094,45.82978820800781,45.82978820800781,463992.0
+2021-12-27,45.574466705322266,45.95744705200195,44.72340393066406,44.89361572265625,424481.0
+2021-12-28,44.978721618652344,46.085105895996094,44.9361686706543,45.40425491333008,217387.0
+2021-12-29,45.40425491333008,45.61701965332031,42.553192138671875,43.65957260131836,403789.0
+2021-12-30,43.65957260131836,44.63829803466797,42.978721618652344,42.978721618652344,236569.0
+2022-01-02,42.76595687866211,43.74467849731445,42.76595687866211,42.808509826660156,188013.0
+2022-01-03,42.8510627746582,43.787235260009766,42.12765884399414,42.12765884399414,293742.0
+2022-01-04,42.9361686706543,43.02127456665039,42.12765884399414,42.59574508666992,189284.0
+2022-01-05,42.76595687866211,42.978721618652344,42.340423583984375,42.808509826660156,182087.0
+2022-01-06,42.76595687866211,43.27659606933594,42.553192138671875,42.89361572265625,221561.0
+2022-01-09,43.36170196533203,46.9361686706543,42.978721618652344,46.680850982666016,1338694.0
+2022-01-10,46.680850982666016,46.680850982666016,45.1489372253418,45.191490173339844,786737.0
+2022-01-11,45.319149017333984,46.553192138671875,45.191490173339844,45.40425491333008,575613.0
+2022-01-12,45.702125549316406,45.74467849731445,45.23404312133789,45.23404312133789,144197.0
+2022-01-13,45.23404312133789,46.0,45.23404312133789,45.40425491333008,231289.0
+2022-01-16,45.40425491333008,45.702125549316406,45.02127456665039,45.319149017333984,228752.0
+2022-01-17,45.27659606933594,46.25531768798828,45.1489372253418,45.787235260009766,461721.0
+2022-01-18,45.95744705200195,47.65957260131836,45.95744705200195,46.59574508666992,1279060.0
+2022-01-19,46.808509826660156,47.02127456665039,46.17021179199219,46.212764739990234,335924.0
+2022-01-20,46.340423583984375,46.9361686706543,46.212764739990234,46.38297653198242,356443.0
+2022-01-23,46.42552947998047,46.59574508666992,45.446807861328125,45.53191375732422,228880.0
+2022-01-24,45.48936080932617,45.74467849731445,44.89361572265625,44.89361572265625,110153.0
+2022-01-25,45.702125549316406,45.82978820800781,45.106380462646484,45.1489372253418,120355.0
+2022-01-26,45.1489372253418,45.1489372253418,45.1489372253418,45.1489372253418,0.0
+2022-01-27,45.1489372253418,45.1489372253418,45.1489372253418,45.1489372253418,0.0
+2022-01-30,46.17021179199219,46.59574508666992,45.87234115600586,46.12765884399414,259965.0
+2022-01-31,46.12765884399414,47.191490173339844,46.12765884399414,46.17021179199219,431203.0
+2022-02-01,46.212764739990234,46.9361686706543,45.914894104003906,46.085105895996094,180750.0
+2022-02-02,46.085105895996094,46.29787063598633,45.61701965332031,45.61701965332031,124886.0
+2022-02-03,45.82978820800781,45.82978820800781,45.36170196533203,45.40425491333008,84547.0
+2022-02-06,45.40425491333008,45.40425491333008,45.02127456665039,45.191490173339844,86217.0
+2022-02-07,45.40425491333008,45.95744705200195,45.23404312133789,45.319149017333984,137365.0
+2022-02-08,45.574466705322266,45.574466705322266,45.06382751464844,45.1489372253418,81913.0
+2022-02-09,45.106380462646484,45.191490173339844,44.72340393066406,44.89361572265625,94564.0
+2022-02-10,45.06382751464844,45.1489372253418,44.680850982666016,45.106380462646484,114097.0
+2022-02-13,44.680850982666016,44.680850982666016,42.12765884399414,43.1489372253418,258065.0
+2022-02-14,43.40425491333008,43.82978820800781,42.72340393066406,43.191490173339844,215075.0
+2022-02-15,43.191490173339844,45.1489372253418,43.06382751464844,45.02127456665039,351640.0
+2022-02-16,45.23404312133789,45.27659606933594,44.51063919067383,44.553192138671875,332878.0
+2022-02-17,44.680850982666016,44.89361572265625,44.0,44.0,106668.0
+2022-02-20,43.82978820800781,43.914894104003906,42.553192138671875,42.553192138671875,125256.0
+2022-02-21,42.63829803466797,43.787235260009766,42.553192138671875,42.59574508666992,92111.0
+2022-02-23,42.59574508666992,43.106380462646484,42.42552947998047,42.680850982666016,81331.0
+2022-02-24,39.61701965332031,41.914894104003906,39.61701965332031,40.42552947998047,219912.0
+2022-02-27,41.95744705200195,41.95744705200195,41.446807861328125,41.914894104003906,114507.0
+2022-02-28,41.914894104003906,42.340423583984375,41.574466705322266,41.787235260009766,63141.0
+2022-03-01,41.95744705200195,42.0,41.40425491333008,41.40425491333008,69609.0
+2022-03-02,41.40425491333008,41.40425491333008,40.12765884399414,40.212764739990234,165759.0
+2022-03-03,40.51063919067383,40.51063919067383,39.702125549316406,39.787235260009766,93129.0
+2022-03-06,40.340423583984375,40.553192138671875,40.0,40.212764739990234,97819.0
+2022-03-07,40.29787063598633,40.38297653198242,39.574466705322266,39.702125549316406,166479.0
+2022-03-08,39.65957260131836,39.702125549316406,39.36170196533203,39.40425491333008,132642.0
+2022-03-09,39.65957260131836,40.212764739990234,39.574466705322266,40.04255294799805,111024.0
+2022-03-10,39.82978820800781,40.0,39.787235260009766,39.87234115600586,88516.0
+2022-03-13,39.787235260009766,40.38297653198242,39.787235260009766,39.82978820800781,117813.0
+2022-03-14,39.74467849731445,39.787235260009766,39.574466705322266,39.61701965332031,111507.0
+2022-03-15,39.574466705322266,39.87234115600586,39.574466705322266,39.787235260009766,98162.0
+2022-03-16,39.787235260009766,40.978721618652344,39.787235260009766,40.59574508666992,194271.0
+2022-03-17,40.59574508666992,40.8510627746582,40.25531768798828,40.59574508666992,98085.0
+2022-03-20,40.46808624267578,41.319149017333984,40.42552947998047,41.02127456665039,173249.0
+2022-03-21,41.27659606933594,41.27659606933594,40.340423583984375,40.340423583984375,89758.0
+2022-03-22,40.29787063598633,41.74467849731445,40.25531768798828,41.48936080932617,308736.0
+2022-03-23,41.48936080932617,41.74467849731445,40.63829803466797,41.106380462646484,279199.0
+2022-03-24,41.106380462646484,41.787235260009766,40.51063919067383,40.808509826660156,145470.0
+2022-03-27,40.808509826660156,40.808509826660156,40.42552947998047,40.72340393066406,129144.0
+2022-03-28,40.553192138671875,41.48936080932617,40.51063919067383,40.978721618652344,260202.0
+2022-03-29,40.8510627746582,42.51063919067383,40.51063919067383,40.63829803466797,528525.0
+2022-03-30,41.02127456665039,41.06382751464844,38.808509826660156,39.574466705322266,387082.0
+2022-03-31,38.808509826660156,39.27659606933594,38.38297653198242,38.46808624267578,272704.0
+2022-04-03,37.48936080932617,38.8510627746582,37.48936080932617,38.8510627746582,201184.0
+2022-04-04,38.8510627746582,38.8510627746582,38.8510627746582,38.8510627746582,0.0
+2022-04-05,37.95744705200195,38.04255294799805,36.42552947998047,36.72340393066406,291046.0
+2022-04-06,36.63829803466797,36.63829803466797,35.574466705322266,35.74467849731445,246998.0
+2022-04-07,35.74467849731445,36.89361572265625,35.74467849731445,36.12765884399414,140981.0
+2022-04-10,36.680850982666016,36.680850982666016,35.61701965332031,35.914894104003906,130201.0
+2022-04-11,35.95744705200195,35.95744705200195,34.89361572265625,34.89361572265625,115446.0
+2022-04-12,34.63829803466797,34.72340393066406,34.17021179199219,34.340423583984375,177455.0
+2022-04-13,33.82978820800781,33.914894104003906,33.191490173339844,33.702125549316406,291609.0
+2022-04-14,33.61701965332031,34.42552947998047,33.61701965332031,33.95744705200195,160214.0
+2022-04-17,34.17021179199219,34.63829803466797,34.085105895996094,34.38297653198242,172654.0
+2022-04-18,34.51063919067383,34.680850982666016,34.085105895996094,34.340423583984375,101691.0
+2022-04-19,34.212764739990234,34.25531768798828,33.87234115600586,34.25531768798828,115341.0
+2022-04-20,34.12765884399414,35.1489372253418,33.61701965332031,34.76595687866211,251286.0
+2022-04-21,34.72340393066406,34.72340393066406,33.65957260131836,33.65957260131836,111413.0
+2022-04-24,33.65957260131836,33.65957260131836,31.872339248657227,32.04255294799805,164437.0
+2022-04-25,31.659574508666992,31.872339248657227,30.893617630004883,31.489360809326172,83626.0
+2022-04-26,31.70212745666504,32.29787063598633,31.70212745666504,32.212764739990234,81671.0
+2022-04-27,32.340423583984375,32.59574508666992,32.12765884399414,32.42552947998047,72452.0
+2022-04-28,32.63829803466797,33.914894104003906,32.63829803466797,33.23404312133789,113460.0
+2022-05-08,33.446807861328125,33.446807861328125,32.553192138671875,32.63829803466797,65822.0
+2022-05-09,32.59574508666992,33.446807861328125,32.38297653198242,32.89361572265625,122630.0
+2022-05-10,32.680850982666016,33.82978820800781,32.680850982666016,32.680850982666016,129283.0
+2022-05-11,32.808509826660156,32.978721618652344,32.29787063598633,32.51063919067383,62611.0
+2022-05-12,32.212764739990234,32.46808624267578,31.914892196655273,31.914892196655273,121602.0
+2022-05-15,31.95744514465332,32.12765884399414,31.659574508666992,31.95744514465332,73964.0
+2022-05-16,31.787233352661133,31.914892196655273,31.5744686126709,31.744680404663086,61687.0
+2022-05-17,31.617021560668945,31.744680404663086,30.851062774658203,31.31914710998535,78554.0
+2022-05-18,31.31914710998535,31.31914710998535,31.31914710998535,31.31914710998535,0.0
+2022-05-19,31.404254913330078,31.787233352661133,30.851062774658203,30.978723526000977,122555.0
+2022-05-22,30.978723526000977,31.19148826599121,30.638296127319336,30.723403930664062,105981.0
+2022-05-23,30.680850982666016,30.680850982666016,29.36170196533203,29.404254913330078,104116.0
+2022-05-24,29.021276473999023,30.085105895996094,29.021276473999023,29.787233352661133,97558.0
+2022-05-25,29.95744514465332,30.0,29.659574508666992,29.787233352661133,65052.0
+2022-05-26,29.787233352661133,30.680850982666016,29.787233352661133,30.212764739990234,161398.0
+2022-05-29,29.787233352661133,30.12765884399414,29.744680404663086,30.0,136995.0
+2022-05-30,30.0,30.638296127319336,30.0,30.170211791992188,175219.0
+2022-05-31,30.085105895996094,30.12765884399414,29.914892196655273,29.95744514465332,60097.0
+2022-06-01,29.744680404663086,30.255319595336914,29.70212745666504,30.170211791992188,107147.0
+2022-06-02,30.170211791992188,30.553190231323242,29.95744514465332,30.085105895996094,173550.0
+2022-06-05,30.0,31.404254913330078,30.0,30.638296127319336,594751.0
+2022-06-06,30.93617057800293,31.19148826599121,30.76595687866211,30.76595687866211,155557.0
+2022-06-07,30.893617630004883,30.893617630004883,30.382978439331055,30.4255313873291,99236.0
+2022-06-08,30.340425491333008,30.893617630004883,30.085105895996094,30.212764739990234,103462.0
+2022-06-09,30.212764739990234,30.382978439331055,29.95744514465332,30.212764739990234,82073.0
+2022-06-12,29.82978630065918,29.82978630065918,28.93617057800293,28.978723526000977,91365.0
+2022-06-13,28.085105895996094,28.893617630004883,27.872339248657227,27.914892196655273,220367.0
+2022-06-14,27.872339248657227,28.170211791992188,25.53191375732422,26.76595687866211,197903.0
+2022-06-15,26.680850982666016,28.93617057800293,26.29787254333496,27.744680404663086,496936.0
+2022-06-16,28.042552947998047,28.085105895996094,26.638296127319336,26.638296127319336,139066.0
+2022-06-19,25.53191375732422,26.382978439331055,24.255319595336914,26.255319595336914,174389.0
+2022-06-20,26.085105895996094,27.234041213989258,26.085105895996094,26.808509826660156,109911.0
+2022-06-21,27.021276473999023,27.36170196533203,26.59574317932129,27.021276473999023,84799.0
+2022-06-22,27.021276473999023,28.0,26.170211791992188,27.021276473999023,149560.0
+2022-06-23,26.553190231323242,27.95744514465332,26.553190231323242,27.95744514465332,105375.0
+2022-06-26,28.510637283325195,28.808509826660156,28.085105895996094,28.29787254333496,314623.0
+2022-06-27,28.553190231323242,28.553190231323242,27.31914710998535,27.31914710998535,123165.0
+2022-06-28,27.021276473999023,27.744680404663086,27.021276473999023,27.446807861328125,79520.0
+2022-06-29,27.744680404663086,28.851062774658203,27.404254913330078,27.95744514465332,414678.0
+2022-06-30,28.042552947998047,29.06382942199707,27.5744686126709,27.5744686126709,334387.0
+2022-07-03,27.446807861328125,27.53191375732422,26.340425491333008,26.340425491333008,103660.0
+2022-07-04,26.170211791992188,26.29787254333496,25.914892196655273,26.085105895996094,65142.0
+2022-07-05,26.085105895996094,26.29787254333496,25.95744514465332,26.212764739990234,62917.0
+2022-07-06,25.95744514465332,26.382978439331055,25.914892196655273,26.12765884399414,68832.0
+2022-07-13,26.4255313873291,26.4255313873291,26.12765884399414,26.12765884399414,30398.0
+2022-07-14,26.042552947998047,26.085105895996094,25.404254913330078,25.404254913330078,40323.0
+2022-07-17,25.53191375732422,25.659574508666992,25.106382369995117,25.489360809326172,71612.0
+2022-07-18,25.5744686126709,26.085105895996094,25.53191375732422,25.82978630065918,66268.0
+2022-07-19,26.12765884399414,26.212764739990234,26.042552947998047,26.170211791992188,62427.0
+2022-07-20,26.255319595336914,26.808509826660156,26.170211791992188,26.212764739990234,111394.0
+2022-07-21,26.46808433532715,27.234041213989258,26.382978439331055,26.680850982666016,168134.0
+2022-07-24,27.06382942199707,27.53191375732422,27.021276473999023,27.234041213989258,121110.0
+2022-07-25,27.106382369995117,27.234041213989258,26.808509826660156,26.93617057800293,50184.0
+2022-07-26,26.893617630004883,27.404254913330078,26.4255313873291,26.4255313873291,59294.0
+2022-07-27,26.382978439331055,26.59574317932129,25.95744514465332,26.0,94758.0
+2022-07-28,26.042552947998047,26.255319595336914,25.914892196655273,26.12765884399414,42255.0
+2022-07-31,26.12765884399414,27.021276473999023,26.12765884399414,27.021276473999023,151506.0
+2022-08-01,27.06382942199707,27.787233352661133,26.893617630004883,27.404254913330078,246123.0
+2022-08-02,27.659574508666992,28.29787254333496,27.53191375732422,28.042552947998047,290332.0
+2022-08-03,28.170211791992188,28.93617057800293,28.085105895996094,28.59574317932129,248633.0
+2022-08-04,28.76595687866211,29.021276473999023,28.29787254333496,28.29787254333496,148837.0
+2022-08-07,28.680850982666016,30.340425491333008,28.340425491333008,29.70212745666504,500454.0
+2022-08-08,29.617021560668945,29.914892196655273,29.234041213989258,29.234041213989258,155860.0
+2022-08-09,29.276594161987305,30.212764739990234,29.021276473999023,29.82978630065918,306925.0
+2022-08-10,30.12765884399414,32.808509826660156,30.12765884399414,32.808509826660156,1108710.0
+2022-08-11,32.553192138671875,32.72340393066406,31.659574508666992,31.659574508666992,617739.0
+2022-08-14,31.70212745666504,32.085105895996094,31.446807861328125,31.70212745666504,278443.0
+2022-08-15,31.914892196655273,31.914892196655273,31.021276473999023,31.617021560668945,177642.0
+2022-08-16,31.744680404663086,32.17021179199219,31.617021560668945,31.617021560668945,211525.0
+2022-08-17,31.489360809326172,32.76595687866211,31.489360809326172,31.872339248657227,497253.0
+2022-08-18,31.914892196655273,31.914892196655273,31.06382942199707,31.276594161987305,146351.0
+2022-08-21,31.234041213989258,31.234041213989258,30.212764739990234,30.510637283325195,146101.0
+2022-08-22,30.46808433532715,30.723403930664062,30.12765884399414,30.340425491333008,88812.0
+2022-08-23,30.59574317932129,31.106382369995117,29.82978630065918,29.82978630065918,161733.0
+2022-08-24,29.82978630065918,29.82978630065918,28.978723526000977,29.5744686126709,95019.0
+2022-08-25,28.93617057800293,28.93617057800293,27.744680404663086,28.29787254333496,433594.0
+2022-08-28,27.95744514465332,28.12765884399414,27.53191375732422,27.744680404663086,218404.0
+2022-08-29,27.659574508666992,28.29787254333496,27.659574508666992,27.914892196655273,261325.0
+2022-08-30,27.914892196655273,28.170211791992188,27.19148826599121,27.404254913330078,187449.0
+2022-08-31,27.31914710998535,27.404254913330078,26.59574317932129,26.808509826660156,181532.0
+2022-09-01,26.808509826660156,27.021276473999023,26.46808433532715,26.46808433532715,122865.0
+2022-09-04,26.255319595336914,26.46808433532715,25.5744686126709,26.29787254333496,135854.0
+2022-09-05,26.680850982666016,27.276594161987305,26.12765884399414,26.29787254333496,196170.0
+2022-09-06,26.255319595336914,26.340425491333008,25.5744686126709,25.95744514465332,191662.0
+2022-09-07,25.872339248657227,25.914892196655273,25.31914710998535,25.31914710998535,136684.0
+2022-09-08,25.659574508666992,25.70212745666504,25.489360809326172,25.70212745666504,82718.0
+2022-09-11,25.787233352661133,26.93617057800293,25.744680404663086,26.12765884399414,261073.0
+2022-09-12,26.46808433532715,27.787233352661133,26.255319595336914,26.638296127319336,436729.0
+2022-09-13,26.382978439331055,27.234041213989258,26.382978439331055,26.46808433532715,98813.0
+2022-09-14,26.0,26.255319595336914,25.914892196655273,26.170211791992188,94192.0
+2022-09-15,26.042552947998047,26.553190231323242,25.95744514465332,25.95744514465332,163373.0
+2022-09-18,25.95744514465332,25.95744514465332,25.19148826599121,25.36170196533203,109929.0
+2022-09-19,24.893617630004883,25.276594161987305,24.680850982666016,24.76595687866211,67828.0
+2022-09-20,25.106382369995117,25.234041213989258,24.808509826660156,24.893617630004883,88281.0
+2022-09-21,24.893617630004883,25.5744686126709,24.893617630004883,25.19148826599121,125814.0
+2022-09-25,24.76595687866211,24.893617630004883,23.95744514465332,24.042552947998047,95868.0
+2022-09-26,24.893617630004883,24.893617630004883,24.042552947998047,24.085105895996094,95784.0
+2022-09-27,24.12765884399414,24.76595687866211,24.12765884399414,24.680850982666016,106285.0
+2022-09-28,24.680850982666016,24.851062774658203,24.553190231323242,24.680850982666016,76373.0
+2022-09-29,25.106382369995117,25.19148826599121,24.723403930664062,24.76595687866211,113028.0
+2022-10-02,24.851062774658203,25.31914710998535,24.851062774658203,24.93617057800293,93812.0
+2022-10-03,25.106382369995117,26.851062774658203,25.106382369995117,26.12765884399414,364167.0
+2022-10-04,26.12765884399414,26.12765884399414,26.12765884399414,26.12765884399414,0.0
+2022-10-05,26.085105895996094,28.170211791992188,25.95744514465332,27.234041213989258,546462.0
+2022-10-06,27.234039306640625,27.234039306640625,27.234039306640625,27.234039306640625,0.0
+2022-10-09,27.234039306640625,27.234039306640625,27.234039306640625,27.234039306640625,0.0
+2022-10-10,28.299999237060547,29.600000381469727,27.5,28.0,1560995.0
+2022-10-11,28.0,28.299999237060547,27.0,27.049999237060547,422655.0
+2022-10-12,27.0,27.100000381469727,25.950000762939453,25.950000762939453,381119.0
+2022-10-13,26.450000762939453,27.75,26.25,26.25,608317.0
+2022-10-16,26.299999237060547,27.399999618530273,26.25,26.5,210166.0
+2022-10-17,26.200000762939453,26.5,25.950000762939453,26.200000762939453,166669.0
+2022-10-18,26.450000762939453,27.200000762939453,26.100000381469727,27.0,180248.0
+2022-10-19,27.049999237060547,27.25,25.950000762939453,25.950000762939453,280847.0
+2022-10-20,26.299999237060547,26.450000762939453,26.0,26.0,144204.0
+2022-10-23,26.149999618530273,27.200000762939453,26.149999618530273,26.700000762939453,241378.0
+2022-10-24,26.700000762939453,27.049999237060547,26.5,26.950000762939453,128324.0
+2022-10-25,26.600000381469727,26.899999618530273,26.399999618530273,26.399999618530273,93078.0
+2022-10-26,26.600000381469727,26.600000381469727,25.899999618530273,26.0,87643.0
+2022-10-27,26.299999237060547,26.399999618530273,25.899999618530273,26.25,86886.0
+2022-10-30,26.25,26.5,25.899999618530273,26.399999618530273,127205.0
+2022-10-31,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0
+2022-11-01,26.200000762939453,27.399999618530273,26.100000381469727,26.450000762939453,350782.0
+2022-11-02,26.399999618530273,26.399999618530273,24.440000534057617,25.0,354182.0
+2022-11-03,25.0,25.399999618530273,24.760000228881836,24.760000228881836,125283.0
+2022-11-06,25.049999237060547,25.399999618530273,24.979999542236328,25.299999237060547,126094.0
+2022-11-07,25.0,25.0,24.700000762939453,24.799999237060547,78012.0
+2022-11-08,24.81999969482422,25.200000762939453,24.65999984741211,25.200000762939453,152003.0
+2022-11-09,25.450000762939453,27.5,25.200000762939453,27.0,788417.0
+2022-11-10,26.600000381469727,27.850000381469727,26.200000762939453,27.149999618530273,723925.0
+2022-11-13,27.799999237060547,27.799999237060547,26.799999237060547,26.799999237060547,261909.0
+2022-11-14,27.75,29.450000762939453,27.700000762939453,29.450000762939453,468309.0
+2022-11-15,30.799999237060547,31.200000762939453,28.0,28.100000381469727,929701.0
+2022-11-16,27.950000762939453,28.25,26.700000762939453,27.049999237060547,676737.0
+2022-11-17,27.049999237060547,27.75,26.850000381469727,27.0,338493.0
+2022-11-20,27.0,27.25,26.399999618530273,27.0,136183.0
+2022-11-21,27.100000381469727,27.100000381469727,26.5,26.75,90524.0
+2022-11-22,26.649999618530273,27.0,26.350000381469727,26.350000381469727,54677.0
+2022-11-24,26.0,26.25,24.920000076293945,25.0,136313.0
+2022-11-27,25.0,25.0,23.979999542236328,24.360000610351562,71070.0
+2022-11-28,24.0,25.399999618530273,24.0,25.399999618530273,163483.0
+2022-11-29,25.600000381469727,25.75,24.700000762939453,24.700000762939453,205301.0
+2022-11-30,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0
+2022-12-01,24.700000762939453,24.700000762939453,24.700000762939453,24.700000762939453,0.0
+2022-12-04,25.149999618530273,25.149999618530273,24.5,24.5,40168.0
+2022-12-05,24.360000610351562,24.5,23.360000610351562,23.360000610351562,59936.0
+2022-12-06,23.299999237060547,23.719999313354492,22.760000228881836,23.399999618530273,100813.0
+2022-12-07,23.700000762939453,23.700000762939453,23.020000457763672,23.100000381469727,35738.0
+2022-12-08,23.1200008392334,23.420000076293945,23.0,23.360000610351562,40182.0
+2022-12-11,23.299999237060547,23.360000610351562,21.100000381469727,21.100000381469727,88163.0
+2022-12-12,21.100000381469727,21.100000381469727,20.0,21.0,155662.0
+2022-12-13,21.100000381469727,21.459999084472656,21.0,21.219999313354492,78346.0
+2022-12-14,21.700000762939453,21.700000762939453,21.100000381469727,21.200000762939453,125269.0
+2022-12-15,21.299999237060547,22.0,21.0,21.760000228881836,118153.0
+2022-12-18,21.899999618530273,22.479999542236328,21.799999237060547,22.299999237060547,76358.0
+2022-12-19,22.299999237060547,22.299999237060547,21.0,21.0,64135.0
+2022-12-20,21.299999237060547,21.5,21.0,21.5,54990.0
+2022-12-21,21.5,21.739999771118164,21.420000076293945,21.420000076293945,48636.0
+2022-12-22,21.559999465942383,21.799999237060547,21.559999465942383,21.579999923706055,47481.0
+2022-12-25,21.780000686645508,21.780000686645508,21.280000686645508,21.719999313354492,103636.0
+2022-12-26,21.399999618530273,21.5,21.219999313354492,21.219999313354492,68196.0
+2022-12-27,21.0,21.100000381469727,20.700000762939453,20.920000076293945,53071.0
+2022-12-28,20.899999618530273,21.059999465942383,20.799999237060547,21.059999465942383,50850.0
+2022-12-29,20.799999237060547,21.020000457763672,20.520000457763672,20.8799991607666,80921.0
+2023-01-01,20.799999237060547,21.100000381469727,20.799999237060547,21.059999465942383,47595.0
+2023-01-02,21.239999771118164,21.799999237060547,21.15999984741211,21.799999237060547,180550.0
+2023-01-03,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,0.0
+2023-01-04,21.899999618530273,22.399999618530273,21.739999771118164,21.739999771118164,206677.0
+2023-01-05,21.600000381469727,22.100000381469727,21.600000381469727,21.979999542236328,117126.0
+2023-01-08,22.200000762939453,24.15999984741211,22.18000030517578,24.15999984741211,969139.0
+2023-01-09,24.979999542236328,24.979999542236328,23.34000015258789,23.440000534057617,1082213.0
+2023-01-10,23.540000915527344,24.360000610351562,23.299999237060547,23.799999237060547,458024.0
+2023-01-11,23.979999542236328,24.020000457763672,23.440000534057617,23.600000381469727,411168.0
+2023-01-12,23.700000762939453,23.959999084472656,23.420000076293945,23.440000534057617,193301.0
+2023-01-15,23.440000534057617,23.440000534057617,23.440000534057617,23.440000534057617,0.0
+2023-01-16,23.739999771118164,24.420000076293945,23.5,23.959999084472656,421718.0
+2023-01-17,24.15999984741211,24.15999984741211,23.600000381469727,23.799999237060547,115951.0
+2023-01-18,24.15999984741211,24.15999984741211,23.600000381469727,23.799999237060547,115951.0
+2023-01-19,23.799999237060547,24.399999618530273,23.739999771118164,24.059999465942383,388639.0
+2023-01-22,24.059999465942383,24.059999465942383,24.059999465942383,24.059999465942383,0.0
+2023-01-23,24.0,24.200000762939453,23.899999618530273,23.940000534057617,89916.0
+2023-01-24,24.040000915527344,24.100000381469727,23.81999969482422,24.079999923706055,129139.0
+2023-01-25,24.0,24.280000686645508,23.920000076293945,23.940000534057617,162396.0
+2023-01-26,23.959999084472656,24.639999389648438,23.719999313354492,24.020000457763672,324382.0
+2023-01-29,24.1200008392334,24.899999618530273,24.1200008392334,24.780000686645508,370954.0
+2023-01-30,25.299999237060547,26.700000762939453,25.299999237060547,25.549999237060547,1160980.0
+2023-01-31,25.700000762939453,26.0,24.979999542236328,24.979999542236328,253724.0
+2023-02-01,25.0,25.850000381469727,24.940000534057617,25.100000381469727,298614.0
+2023-02-02,25.299999237060547,25.299999237060547,24.579999923706055,24.579999923706055,102454.0
+2023-02-05,24.5,24.5,23.719999313354492,23.719999313354492,182629.0
+2023-02-06,23.719999313354492,23.739999771118164,22.979999542236328,23.5,172987.0
+2023-02-07,23.739999771118164,24.360000610351562,23.68000030517578,24.280000686645508,216388.0
+2023-02-08,24.200000762939453,24.540000915527344,24.020000457763672,24.079999923706055,123058.0
+2023-02-09,24.040000915527344,24.65999984741211,24.020000457763672,24.260000228881836,227152.0
+2023-02-12,24.260000228881836,24.260000228881836,24.260000228881836,24.260000228881836,0.0
+2023-02-13,24.299999237060547,24.959999084472656,24.1200008392334,24.959999084472656,201683.0
+2023-02-14,25.0,25.299999237060547,24.5,24.739999771118164,209980.0
+2023-02-15,24.68000030517578,24.68000030517578,24.299999237060547,24.299999237060547,79991.0
+2023-02-16,24.299999237060547,24.399999618530273,24.1200008392334,24.18000030517578,108867.0
+2023-02-19,24.079999923706055,24.280000686645508,23.940000534057617,24.0,76512.0
+2023-02-20,24.040000915527344,24.040000915527344,23.360000610351562,23.360000610351562,52228.0
+2023-02-21,23.239999771118164,23.360000610351562,23.020000457763672,23.200000762939453,55811.0
+2023-02-23,23.100000381469727,23.299999237060547,23.100000381469727,23.15999984741211,38801.0
+2023-02-26,23.15999984741211,23.15999984741211,22.84000015258789,22.84000015258789,57015.0
+2023-02-27,23.0,23.420000076293945,23.0,23.299999237060547,95886.0
+2023-02-28,23.5,23.940000534057617,23.399999618530273,23.399999618530273,68256.0
+2023-03-01,23.540000915527344,24.0,23.540000915527344,24.0,5000.0
+2023-03-02,24.280000686645508,24.860000610351562,24.100000381469727,24.200000762939453,731.0
+2023-03-05,24.799999237060547,24.799999237060547,24.239999771118164,24.399999618530273,863.0
+2023-03-06,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
+2023-03-07,24.399999618530273,24.399999618530273,24.399999618530273,24.399999618530273,0.0
+2023-03-08,24.5,24.700000762939453,24.260000228881836,24.299999237060547,740.0
+2023-03-09,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2023-03-12,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2023-03-13,24.299999237060547,24.299999237060547,24.299999237060547,24.299999237060547,0.0
+2023-03-14,24.399999618530273,24.81999969482422,24.399999618530273,24.639999389648438,700.0
+2023-03-15,24.899999618530273,25.700000762939453,24.239999771118164,24.260000228881836,716.0
+2023-03-16,24.260000228881836,24.68000030517578,23.799999237060547,24.639999389648438,678.0
+2023-03-19,24.639999389648438,24.639999389648438,24.639999389648438,24.639999389648438,0.0
+2023-03-20,24.920000076293945,25.200000762939453,24.5,24.780000686645508,2504.0
+2023-03-21,25.0,25.5,24.860000610351562,25.5,891.0
+2023-03-22,25.899999618530273,26.0,25.0,25.149999618530273,755.0
+2023-03-23,25.0,25.5,24.6200008392334,25.0,2487.0
+2023-03-26,25.0,25.0,25.0,25.0,0.0
+2023-03-27,25.0,25.0,25.0,25.0,0.0
+2023-03-28,25.0,25.0,25.0,25.0,0.0
+2023-03-29,25.850000381469727,27.350000381469727,25.850000381469727,26.049999237060547,1931.0
+2023-03-30,26.149999618530273,26.299999237060547,25.299999237060547,25.350000381469727,3575.0
+2023-04-02,25.350000381469727,25.350000381469727,25.350000381469727,25.350000381469727,0.0
+2023-04-03,26.25,26.799999237060547,25.799999237060547,26.450000762939453,707.0
+2023-04-04,26.600000381469727,27.149999618530273,26.5,26.850000381469727,570.0
+2023-04-05,27.5,29.5,26.899999618530273,26.899999618530273,642.0
+2023-04-06,27.350000381469727,27.350000381469727,26.5,26.700000762939453,849.0
+2023-04-09,27.200000762939453,27.649999618530273,26.649999618530273,26.799999237060547,649.0
+2023-04-10,27.0,27.299999237060547,26.799999237060547,27.0,2000.0
+2023-04-11,27.25,29.299999237060547,27.049999237060547,27.700000762939453,1000.0
+2023-04-12,28.0,28.0,27.0,27.200000762939453,1000.0
+2023-04-13,27.299999237060547,27.700000762939453,27.25,27.5,2197.0
+2023-04-16,27.5,27.700000762939453,27.149999618530273,27.5,4311.0
+2023-04-17,27.350000381469727,27.350000381469727,27.100000381469727,27.350000381469727,678.0
+2023-04-25,27.850000381469727,27.850000381469727,27.100000381469727,27.149999618530273,1500.0
+2023-04-26,27.149999618530273,29.100000381469727,27.149999618530273,28.899999618530273,2000.0
+2023-04-27,28.899999618530273,29.549999237060547,28.399999618530273,28.899999618530273,668.0
+2023-04-30,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2023-05-01,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
+2023-05-02,28.850000381469727,28.899999618530273,28.399999618530273,28.600000381469727,4196.0
+2023-05-03,28.649999618530273,28.75,28.100000381469727,28.25,1117.0
+2023-05-04,28.149999618530273,28.75,28.149999618530273,28.549999237060547,1001.0
+2023-05-07,28.700000762939453,29.25,28.5,29.0,1016.0
+2023-05-08,28.799999237060547,29.799999237060547,28.799999237060547,29.799999237060547,1856.0
+2023-05-09,29.899999618530273,30.299999237060547,29.200000762939453,29.200000762939453,1000.0
+2023-05-10,29.149999618530273,30.200000762939453,28.549999237060547,28.700000762939453,873.0
+2023-05-11,28.700000762939453,29.549999237060547,28.700000762939453,29.299999237060547,1000.0
+2023-05-14,29.450000762939453,29.450000762939453,28.950000762939453,29.100000381469727,1500.0
+2023-05-15,29.049999237060547,30.149999618530273,29.049999237060547,29.700000762939453,1164.0
+2023-05-16,29.700000762939453,29.799999237060547,29.200000762939453,29.299999237060547,623.0
+2023-05-17,29.299999237060547,29.600000381469727,29.0,29.399999618530273,1143.0
+2023-05-18,29.600000381469727,30.25,29.299999237060547,29.950000762939453,3200.0
+2023-05-21,30.25,30.25,29.299999237060547,29.700000762939453,809.0
+2023-05-22,29.399999618530273,30.899999618530273,29.399999618530273,30.0,507.0
+2023-05-23,29.200000762939453,29.799999237060547,29.200000762939453,29.5,1221.0
+2023-05-24,29.549999237060547,30.25,29.0,29.200000762939453,1229.0
+2023-05-25,29.5,29.600000381469727,29.0,29.350000381469727,1000.0
+2023-05-28,29.200000762939453,29.25,28.649999618530273,28.700000762939453,800.0
+2023-05-29,28.899999618530273,29.0,28.299999237060547,28.399999618530273,1510.0
+2023-05-30,28.25,28.600000381469727,27.5,27.799999237060547,1240.0
+2023-05-31,27.799999237060547,28.399999618530273,27.649999618530273,28.049999237060547,5663.0
+2023-06-01,28.100000381469727,28.299999237060547,27.799999237060547,27.799999237060547,2000.0
+2023-06-04,27.950000762939453,28.200000762939453,27.950000762939453,28.149999618530273,1100.0
+2023-06-05,28.049999237060547,28.799999237060547,28.0,28.700000762939453,1000.0
+2023-06-06,28.899999618530273,28.899999618530273,28.100000381469727,28.149999618530273,555.0
+2023-06-07,28.200000762939453,28.350000381469727,28.100000381469727,28.149999618530273,1000.0
+2023-06-08,28.100000381469727,28.299999237060547,27.799999237060547,27.799999237060547,418.0
+2023-06-11,28.649999618530273,29.149999618530273,28.5,28.850000381469727,600.0
+2023-06-12,28.950000762939453,29.149999618530273,28.5,28.799999237060547,729.0
+2023-06-13,28.600000381469727,29.25,28.600000381469727,28.600000381469727,2400.0
+2023-06-14,28.649999618530273,28.850000381469727,28.299999237060547,28.299999237060547,700.0
+2023-06-15,28.350000381469727,28.649999618530273,28.100000381469727,28.5,1993.0
+2023-06-18,27.950000762939453,28.649999618530273,27.950000762939453,28.149999618530273,1300.0
+2023-06-19,28.0,28.200000762939453,27.700000762939453,27.799999237060547,128166.0
+2023-06-20,27.600000381469727,28.149999618530273,27.399999618530273,27.799999237060547,125768.0
+2023-06-21,27.950000762939453,28.25,27.700000762939453,27.700000762939453,92710.0
+2023-06-22,27.700000762939453,28.049999237060547,27.700000762939453,27.799999237060547,50691.0
+2023-07-02,27.950000762939453,28.0,27.700000762939453,27.799999237060547,50170.0
+2023-07-03,28.0,28.100000381469727,27.399999618530273,27.450000762939453,121862.0
+2023-07-04,27.399999618530273,28.549999237060547,27.399999618530273,28.450000762939453,351089.0
+2023-07-05,28.600000381469727,28.649999618530273,27.850000381469727,27.899999618530273,145773.0
+2023-07-06,27.899999618530273,28.299999237060547,27.799999237060547,27.850000381469727,85180.0
+2023-07-09,27.850000381469727,28.299999237060547,27.850000381469727,28.100000381469727,95052.0
+2023-07-10,28.25,29.0,28.100000381469727,28.299999237060547,365951.0
+2023-07-11,28.649999618530273,28.649999618530273,27.799999237060547,27.799999237060547,145540.0
+2023-07-12,27.799999237060547,28.049999237060547,27.700000762939453,27.950000762939453,63250.0
+2023-07-13,27.950000762939453,28.200000762939453,27.649999618530273,28.0,74506.0
+2023-07-16,28.0,28.299999237060547,27.649999618530273,27.700000762939453,83303.0
+2023-07-17,27.950000762939453,27.950000762939453,27.5,27.75,73973.0
+2023-07-18,27.5,27.700000762939453,26.100000381469727,26.649999618530273,203123.0
+2023-07-19,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,70971.0
+2023-07-20,26.200000762939453,26.600000381469727,26.049999237060547,26.450000762939453,62590.0
+2023-07-23,26.450000762939453,26.799999237060547,26.100000381469727,26.200000762939453,102099.0
+2023-07-24,26.200000762939453,26.450000762939453,26.149999618530273,26.299999237060547,40154.0
+2023-07-25,26.299999237060547,26.600000381469727,26.0,26.100000381469727,97185.0
+2023-07-26,26.0,26.25,25.950000762939453,26.149999618530273,57717.0
+2023-07-27,26.399999618530273,27.0,26.350000381469727,26.649999618530273,223546.0
+2023-07-30,26.5,26.600000381469727,26.350000381469727,26.399999618530273,31333.0
+2023-07-31,26.399999618530273,26.5,25.850000381469727,25.899999618530273,103625.0
+2023-08-01,25.850000381469727,26.049999237060547,25.600000381469727,26.049999237060547,90727.0
+2023-08-02,26.049999237060547,26.100000381469727,25.600000381469727,26.049999237060547,66504.0
+2023-08-03,26.0,26.399999618530273,25.799999237060547,25.850000381469727,83941.0
+2023-08-06,26.0,26.450000762939453,25.5,26.200000762939453,94605.0
+2023-08-07,26.299999237060547,26.350000381469727,25.100000381469727,25.5,66322.0
+2023-08-08,25.149999618530273,25.850000381469727,25.149999618530273,25.700000762939453,51334.0
+2023-08-09,25.5,25.75,25.25,25.649999618530273,50789.0
+2023-08-10,26.399999618530273,27.75,26.399999618530273,26.399999618530273,368706.0
+2023-08-13,26.700000762939453,26.700000762939453,26.0,26.200000762939453,192713.0
+2023-08-14,26.25,26.600000381469727,26.100000381469727,26.200000762939453,89837.0
+2023-08-15,26.100000381469727,26.450000762939453,25.600000381469727,25.600000381469727,69820.0
+2023-08-16,25.600000381469727,26.25,25.600000381469727,26.049999237060547,91921.0
+2023-08-17,26.100000381469727,26.200000762939453,25.600000381469727,25.799999237060547,48716.0
+2023-08-20,26.0,26.299999237060547,25.850000381469727,26.0,78086.0
+2023-08-21,25.899999618530273,26.100000381469727,25.25,25.299999237060547,62216.0
+2023-08-22,25.299999237060547,25.549999237060547,25.049999237060547,25.5,56654.0
+2023-08-23,25.450000762939453,25.600000381469727,25.399999618530273,25.450000762939453,45918.0
+2023-08-24,25.5,26.200000762939453,25.5,26.149999618530273,166198.0
+2023-08-27,26.299999237060547,26.299999237060547,26.0,26.200000762939453,53634.0
+2023-08-28,26.100000381469727,26.399999618530273,25.899999618530273,25.950000762939453,68269.0
+2023-08-29,25.899999618530273,26.049999237060547,25.549999237060547,25.700000762939453,30035.0
+2023-08-30,25.700000762939453,26.0,25.5,26.0,37442.0
+2023-08-31,26.049999237060547,26.899999618530273,25.799999237060547,26.549999237060547,222669.0
+2023-09-03,26.649999618530273,27.450000762939453,26.549999237060547,27.399999618530273,255621.0
+2023-09-04,27.399999618530273,27.450000762939453,26.450000762939453,26.450000762939453,130908.0
+2023-09-05,26.799999237060547,26.799999237060547,25.850000381469727,26.0,95811.0
+2023-09-06,26.0,27.350000381469727,25.899999618530273,27.149999618530273,325550.0
+2023-09-07,27.299999237060547,27.299999237060547,26.399999618530273,26.799999237060547,179344.0
+2023-09-10,26.799999237060547,26.799999237060547,26.799999237060547,26.799999237060547,0.0
+2023-09-11,28.600000381469727,29.450000762939453,28.100000381469727,28.850000381469727,646125.0
+2023-09-12,28.850000381469727,29.299999237060547,28.100000381469727,28.350000381469727,353530.0
+2023-09-13,28.5,29.75,28.350000381469727,28.700000762939453,477431.0
+2023-09-14,28.799999237060547,29.200000762939453,28.299999237060547,28.649999618530273,265680.0
+2023-09-17,28.700000762939453,29.350000381469727,28.399999618530273,28.899999618530273,220563.0
+2023-09-18,29.0,29.200000762939453,28.200000762939453,28.200000762939453,154691.0
+2023-09-19,28.799999237060547,28.799999237060547,27.700000762939453,28.25,127595.0
+2023-09-20,28.25,28.399999618530273,27.850000381469727,27.950000762939453,81498.0
+2023-09-21,28.100000381469727,28.700000762939453,27.649999618530273,28.350000381469727,122343.0
+2023-09-25,28.399999618530273,28.399999618530273,27.5,27.899999618530273,82584.0
+2023-09-26,27.899999618530273,28.200000762939453,27.350000381469727,28.100000381469727,64312.0
+2023-09-27,28.100000381469727,28.25,27.700000762939453,27.850000381469727,51705.0
+2023-09-28,27.899999618530273,27.899999618530273,27.5,27.649999618530273,73914.0
+2023-10-01,27.649999618530273,27.649999618530273,27.649999618530273,27.649999618530273,0.0
+2023-10-02,26.600000381469727,27.149999618530273,26.5,26.600000381469727,99480.0
+2023-10-03,26.350000381469727,28.200000762939453,26.0,26.600000381469727,600058.0
+2023-10-04,26.600000381469727,26.799999237060547,26.299999237060547,26.5,96226.0
+2023-10-05,26.299999237060547,26.75,26.200000762939453,26.200000762939453,41783.0
+2023-10-08,26.200000762939453,26.200000762939453,24.559999465942383,24.559999465942383,94231.0
+2023-10-09,24.459999084472656,26.299999237060547,24.459999084472656,25.600000381469727,280788.0
+2023-10-10,25.700000762939453,25.700000762939453,25.0,25.399999618530273,163864.0
+2023-10-11,25.450000762939453,25.450000762939453,23.979999542236328,24.479999542236328,114705.0
+2023-10-12,24.459999084472656,24.979999542236328,24.280000686645508,24.959999084472656,71956.0
+2023-10-15,24.5,24.899999618530273,24.440000534057617,24.639999389648438,48703.0
+2023-10-16,24.639999389648438,25.299999237060547,24.540000915527344,25.0,94804.0
+2023-10-17,25.049999237060547,25.649999618530273,25.049999237060547,25.299999237060547,74608.0
+2023-10-18,25.149999618530273,25.299999237060547,24.799999237060547,25.25,66114.0
+2023-10-19,24.799999237060547,25.350000381469727,24.799999237060547,24.84000015258789,22006.0
+2023-10-22,24.84000015258789,25.0,24.520000457763672,24.520000457763672,25704.0
+2023-10-23,24.520000457763672,24.780000686645508,24.200000762939453,24.579999923706055,54741.0
+2023-10-24,24.579999923706055,25.0,23.18000030517578,23.520000457763672,137561.0
+2023-10-25,23.31999969482422,24.100000381469727,23.31999969482422,24.100000381469727,59229.0
+2023-10-26,24.15999984741211,24.299999237060547,23.81999969482422,24.100000381469727,54066.0
+2023-10-29,23.0,24.399999618530273,23.0,24.0,24693.0
+2023-10-30,24.0,24.360000610351562,24.0,24.360000610351562,12475.0
+2023-10-31,24.360000610351562,24.520000457763672,24.139999389648438,24.15999984741211,38151.0
+2023-11-01,24.15999984741211,24.899999618530273,24.040000915527344,24.899999618530273,80197.0
+2023-11-02,24.940000534057617,25.350000381469727,24.799999237060547,25.0,84947.0
+2023-11-05,25.200000762939453,25.200000762939453,24.899999618530273,25.100000381469727,40874.0
+2023-11-06,25.25,25.25,24.899999618530273,25.0,62244.0
+2023-11-07,25.200000762939453,25.200000762939453,24.799999237060547,24.799999237060547,75497.0
+2023-11-08,24.639999389648438,24.940000534057617,24.399999618530273,24.860000610351562,56567.0
+2023-11-09,24.5,24.5,23.6200008392334,23.639999389648438,121256.0
+2023-11-12,23.5,24.139999389648438,23.079999923706055,23.920000076293945,67598.0
+2023-11-13,23.959999084472656,24.479999542236328,23.899999618530273,23.959999084472656,76452.0
+2023-11-14,24.059999465942383,24.459999084472656,23.8799991607666,24.059999465942383,58935.0
+2023-11-15,24.200000762939453,24.65999984741211,23.860000610351562,24.34000015258789,146008.0
+2023-11-16,24.540000915527344,24.540000915527344,23.979999542236328,24.100000381469727,96804.0
+2023-11-19,24.1200008392334,24.280000686645508,24.079999923706055,24.1200008392334,113335.0
+2023-11-20,24.139999389648438,24.860000610351562,24.100000381469727,24.760000228881836,557804.0
+2023-11-21,24.899999618530273,25.700000762939453,24.799999237060547,24.81999969482422,511318.0
+2023-11-22,24.8799991607666,25.149999618530273,24.299999237060547,24.3799991607666,138365.0
+2023-11-23,24.8799991607666,25.149999618530273,24.299999237060547,24.3799991607666,138365.0
+2023-11-26,24.459999084472656,24.799999237060547,24.360000610351562,24.719999313354492,96477.0
+2023-11-27,24.700000762939453,24.959999084472656,24.520000457763672,24.68000030517578,116490.0
+2023-11-28,24.700000762939453,24.700000762939453,24.299999237060547,24.299999237060547,68101.0
+2023-11-29,24.299999237060547,24.65999984741211,24.280000686645508,24.459999084472656,62239.0
+2023-11-30,24.399999618530273,24.899999618530273,24.399999618530273,24.639999389648438,224516.0
+2023-12-03,24.719999313354492,24.979999542236328,24.65999984741211,24.760000228881836,103910.0
+2023-12-04,24.799999237060547,25.600000381469727,24.760000228881836,25.100000381469727,525971.0
+2023-12-05,25.0,25.450000762939453,24.760000228881836,24.760000228881836,110127.0
+2023-12-06,24.899999618530273,25.149999618530273,24.700000762939453,25.049999237060547,78913.0
+2023-12-07,24.719999313354492,25.899999618530273,24.719999313354492,25.450000762939453,402233.0
+2023-12-10,25.549999237060547,26.700000762939453,25.450000762939453,26.25,722222.0
+2023-12-11,26.299999237060547,26.450000762939453,25.700000762939453,25.850000381469727,267215.0
+2023-12-12,25.799999237060547,26.200000762939453,25.649999618530273,26.100000381469727,156735.0
+2023-12-13,26.149999618530273,26.299999237060547,25.850000381469727,26.25,114347.0
+2023-12-14,26.25,26.350000381469727,25.899999618530273,26.100000381469727,126121.0
+2023-12-17,25.950000762939453,26.100000381469727,25.700000762939453,25.700000762939453,115997.0
+2023-12-18,25.75,25.950000762939453,25.649999618530273,25.899999618530273,88016.0
+2023-12-19,25.899999618530273,26.350000381469727,25.649999618530273,26.299999237060547,201888.0
+2023-12-20,26.5,26.600000381469727,25.950000762939453,26.299999237060547,310855.0
+2023-12-21,26.200000762939453,26.299999237060547,25.75,25.899999618530273,157325.0
+2023-12-24,26.200000762939453,26.899999618530273,26.200000762939453,26.700000762939453,375721.0
+2023-12-25,26.799999237060547,26.899999618530273,26.25,26.299999237060547,238462.0
+2023-12-26,26.450000762939453,26.450000762939453,25.899999618530273,25.899999618530273,138041.0
+2023-12-27,25.899999618530273,26.600000381469727,25.75,26.299999237060547,285922.0
+2023-12-28,26.399999618530273,26.850000381469727,26.200000762939453,26.600000381469727,404144.0
+2023-12-31,26.75,27.25,26.549999237060547,27.0,339846.0
+2024-01-01,27.0,27.200000762939453,26.799999237060547,26.850000381469727,111207.0
+2024-01-02,27.0,27.0,26.649999618530273,26.75,106625.0
+2024-01-03,26.75,27.149999618530273,26.399999618530273,26.700000762939453,212666.0
+2024-01-04,26.399999618530273,27.100000381469727,26.399999618530273,27.100000381469727,176405.0
+2024-01-07,27.100000381469727,27.350000381469727,26.950000762939453,27.0,191242.0
+2024-01-08,27.049999237060547,27.100000381469727,26.5,26.600000381469727,143535.0
+2024-01-09,26.649999618530273,26.75,26.200000762939453,26.299999237060547,103861.0
+2024-01-10,26.25,26.700000762939453,26.100000381469727,26.600000381469727,105463.0
+2024-01-11,26.649999618530273,27.149999618530273,26.399999618530273,27.049999237060547,208787.0
+2024-01-14,27.149999618530273,27.149999618530273,26.649999618530273,26.799999237060547,120614.0
+2024-01-15,26.75,27.450000762939453,26.649999618530273,27.399999618530273,247310.0
+2024-01-16,27.5,27.649999618530273,26.899999618530273,27.25,213990.0
+2024-01-17,27.0,27.350000381469727,26.850000381469727,26.899999618530273,200122.0
+2024-01-18,26.600000381469727,26.799999237060547,26.049999237060547,26.700000762939453,149129.0
+2024-01-21,26.799999237060547,26.799999237060547,26.350000381469727,26.350000381469727,137432.0
+2024-01-22,26.350000381469727,26.350000381469727,26.350000381469727,26.350000381469727,0.0
+2024-01-23,26.5,26.700000762939453,26.0,26.0,133571.0
+2024-01-24,26.0,26.299999237060547,25.950000762939453,26.25,42407.0
+2024-01-25,26.299999237060547,26.700000762939453,26.0,26.600000381469727,191257.0
+2024-01-28,26.700000762939453,27.100000381469727,26.350000381469727,26.799999237060547,119181.0
+2024-01-29,27.0,27.0,26.0,26.299999237060547,205705.0
+2024-01-30,26.149999618530273,26.149999618530273,25.0,25.549999237060547,173292.0
+2024-01-31,25.5,25.600000381469727,25.0,25.100000381469727,127222.0
+2024-02-01,25.0,25.350000381469727,24.700000762939453,24.979999542236328,118549.0
+2024-02-04,25.0,25.450000762939453,24.940000534057617,25.299999237060547,85452.0
+2024-02-05,25.350000381469727,25.899999618530273,25.149999618530273,25.850000381469727,114636.0
+2024-02-06,25.799999237060547,25.799999237060547,25.399999618530273,25.5,69471.0
+2024-02-07,25.649999618530273,25.950000762939453,25.450000762939453,25.799999237060547,76138.0
+2024-02-08,25.649999618530273,25.950000762939453,25.450000762939453,25.799999237060547,76138.0
+2024-02-11,26.200000762939453,26.5,25.950000762939453,26.200000762939453,121487.0
+2024-02-12,26.100000381469727,26.350000381469727,25.799999237060547,26.0,104550.0
+2024-02-13,26.0,26.0,25.75,25.899999618530273,66117.0
+2024-02-14,25.850000381469727,26.350000381469727,25.75,26.149999618530273,154708.0
+2024-02-15,26.299999237060547,26.850000381469727,26.100000381469727,26.799999237060547,293767.0
+2024-02-18,26.850000381469727,27.450000762939453,26.850000381469727,27.200000762939453,344160.0
+2024-02-19,27.350000381469727,27.5,26.649999618530273,27.100000381469727,287943.0
+2024-02-20,27.100000381469727,27.399999618530273,26.799999237060547,27.049999237060547,158406.0
+2024-02-21,26.899999618530273,27.100000381469727,26.600000381469727,26.850000381469727,107158.0
+2024-02-25,26.899999618530273,27.100000381469727,26.799999237060547,26.799999237060547,75046.0
+2024-02-26,26.950000762939453,27.75,26.700000762939453,26.850000381469727,412132.0
+2024-02-27,26.850000381469727,27.700000762939453,26.700000762939453,27.600000381469727,295964.0
+2024-02-28,27.75,28.649999618530273,27.600000381469727,28.100000381469727,476017.0
+2024-02-29,28.350000381469727,28.450000762939453,27.850000381469727,27.950000762939453,180136.0
+2024-03-03,28.0,28.299999237060547,27.649999618530273,28.149999618530273,180268.0
+2024-03-04,28.200000762939453,28.299999237060547,27.100000381469727,27.5,203207.0
+2024-03-05,27.5,27.5,27.5,27.5,0.0
+2024-03-06,27.549999237060547,28.200000762939453,27.549999237060547,28.100000381469727,152387.0
+2024-03-07,28.200000762939453,28.399999618530273,27.299999237060547,27.450000762939453,284425.0
+2024-03-10,27.450000762939453,27.75,27.350000381469727,27.549999237060547,158399.0
+2024-03-11,27.549999237060547,27.799999237060547,26.75,27.200000762939453,151169.0
+2024-03-12,27.200000762939453,27.5,27.049999237060547,27.25,96964.0
+2024-03-13,27.100000381469727,28.649999618530273,27.100000381469727,28.399999618530273,849825.0
+2024-03-14,28.399999618530273,29.600000381469727,28.200000762939453,29.100000381469727,1029542.0
+2024-03-17,29.200000762939453,30.600000381469727,29.200000762939453,30.0,669970.0
+2024-03-18,30.149999618530273,30.200000762939453,29.100000381469727,30.200000762939453,410246.0
+2024-03-19,30.0,31.299999237060547,29.549999237060547,31.0,715282.0
+2024-03-20,31.0,31.100000381469727,30.049999237060547,30.200000762939453,219770.0
+2024-03-21,30.200000762939453,30.399999618530273,29.200000762939453,30.200000762939453,123713.0
+2024-03-24,30.0,30.200000762939453,29.299999237060547,29.649999618530273,125569.0
+2024-03-25,29.5,29.899999618530273,28.600000381469727,28.899999618530273,160530.0
+2024-03-26,28.600000381469727,28.950000762939453,27.950000762939453,28.299999237060547,104908.0
+2024-03-27,28.0,28.649999618530273,27.899999618530273,28.5,128820.0
+2024-03-28,28.799999237060547,28.799999237060547,27.0,27.5,193015.0
+2024-03-31,26.600000381469727,26.600000381469727,25.299999237060547,26.0,186165.0
+2024-04-01,25.399999618530273,26.299999237060547,25.399999618530273,25.850000381469727,137654.0
+2024-04-02,25.850000381469727,26.0,25.049999237060547,25.649999618530273,131867.0
+2024-04-03,25.299999237060547,26.0,25.149999618530273,25.75,115710.0
+2024-04-04,26.0,26.0,25.399999618530273,25.399999618530273,80362.0
+2024-04-14,,,,,
+2024-04-15,25.700000762939453,26.200000762939453,25.649999618530273,26.0,119809.0
+2024-04-16,26.0,26.100000381469727,24.920000076293945,25.399999618530273,152763.0
+2024-04-17,25.299999237060547,25.700000762939453,24.959999084472656,25.5,172425.0
+2024-04-18,25.850000381469727,26.350000381469727,25.100000381469727,26.25,288158.0
+2024-04-21,26.350000381469727,26.75,26.100000381469727,26.399999618530273,205355.0
+2024-04-22,26.5,28.850000381469727,26.350000381469727,28.549999237060547,788082.0
+2024-04-23,28.700000762939453,29.850000381469727,28.399999618530273,28.399999618530273,812943.0
+2024-04-24,28.549999237060547,29.049999237060547,26.850000381469727,27.850000381469727,237799.0
+2024-04-25,27.850000381469727,28.299999237060547,27.299999237060547,27.75,116165.0
+2024-04-28,27.75,27.75,27.75,27.75,0.0
+2024-04-29,27.5,29.75,27.0,29.350000381469727,679713.0
+2024-04-30,29.100000381469727,29.299999237060547,28.299999237060547,28.600000381469727,346784.0
+2024-05-01,28.799999237060547,29.5,28.5,28.799999237060547,142762.0
+2024-05-02,29.100000381469727,31.200000762939453,29.0,30.899999618530273,944058.0
+2024-05-05,31.299999237060547,33.79999923706055,30.450000762939453,33.400001525878906,1336293.0
+2024-05-06,33.599998474121094,34.900001525878906,32.849998474121094,33.04999923706055,851815.0
+2024-05-07,33.0,33.5,32.5,32.5,290481.0
+2024-05-08,32.5,34.04999923706055,32.29999923706055,33.650001525878906,655227.0
+2024-05-09,32.900001525878906,33.70000076293945,32.099998474121094,33.20000076293945,403506.0
+2024-05-12,33.04999923706055,33.70000076293945,32.099998474121094,32.29999923706055,218904.0
+2024-05-13,32.150001525878906,32.5,31.200000762939453,31.75,214877.0
+2024-05-14,31.75,32.20000076293945,30.25,31.299999237060547,262266.0
+2024-05-15,31.299999237060547,32.5,31.149999618530273,31.5,363511.0
+2024-05-16,31.5,31.700000762939453,30.299999237060547,30.350000381469727,135159.0
+2024-05-19,30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,0.0
+2024-05-20,29.5,30.450000762939453,28.5,28.649999618530273,146694.0
+2024-05-21,29.0,29.25,28.25,28.5,157893.0
+2024-05-22,28.799999237060547,29.450000762939453,28.299999237060547,28.700000762939453,131173.0
+2024-05-23,28.700000762939453,29.0,28.399999618530273,28.649999618530273,59896.0
+2024-05-26,28.649999618530273,29.700000762939453,28.149999618530273,28.950000762939453,136680.0
+2024-05-27,29.0,30.299999237060547,28.700000762939453,29.649999618530273,168547.0
+2024-05-28,29.75,30.899999618530273,29.450000762939453,29.5,231402.0
+2024-05-29,29.75,29.850000381469727,28.899999618530273,29.0,95576.0
+2024-05-30,29.25,29.25,28.299999237060547,28.5,90305.0
+2024-06-02,28.5,28.5,28.5,28.5,0.0
+2024-06-03,28.75,29.600000381469727,28.75,29.549999237060547,113776.0
+2024-06-04,29.600000381469727,30.5,29.049999237060547,29.299999237060547,198802.0
+2024-06-05,28.549999237060547,29.149999618530273,28.25,28.700000762939453,94949.0
+2024-06-06,28.850000381469727,28.850000381469727,27.600000381469727,27.799999237060547,127688.0
+2024-06-09,27.450000762939453,29.450000762939453,27.450000762939453,29.350000381469727,147264.0
+2024-06-10,29.399999618530273,31.200000762939453,29.399999618530273,29.850000381469727,304531.0
+2024-06-11,30.399999618530273,30.600000381469727,29.899999618530273,29.950000762939453,172055.0
+2024-06-12,29.950000762939453,30.0,28.899999618530273,29.5,90435.0
+2024-06-13,29.450000762939453,29.649999618530273,28.299999237060547,28.600000381469727,87158.0
+2024-06-23,28.75,28.75,27.450000762939453,27.75,77232.0
+2024-06-24,27.75,28.299999237060547,27.5,28.299999237060547,101231.0
+2024-06-25,28.299999237060547,29.75,28.0,29.25,178069.0
+2024-06-26,29.049999237060547,31.0,29.049999237060547,30.5,318526.0
+2024-06-27,30.450000762939453,31.5,30.0,30.600000381469727,425471.0
+2024-06-30,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2024-07-01,29.0,29.850000381469727,28.700000762939453,29.299999237060547,273763.0
+2024-07-02,29.200000762939453,30.200000762939453,29.200000762939453,29.75,202703.0
+2024-07-03,29.75,30.0,29.149999618530273,29.850000381469727,92858.0
+2024-07-04,29.850000381469727,30.399999618530273,29.149999618530273,29.299999237060547,197091.0
+2024-07-07,29.299999237060547,29.75,28.600000381469727,28.600000381469727,111248.0
+2024-07-08,28.700000762939453,28.950000762939453,28.0,28.5,92989.0
+2024-07-09,28.5,28.850000381469727,28.299999237060547,28.700000762939453,78034.0
+2024-07-10,28.700000762939453,29.399999618530273,28.649999618530273,29.0,169453.0
+2024-07-11,29.350000381469727,29.700000762939453,28.649999618530273,29.450000762939453,237135.0
+2024-07-14,29.450000762939453,30.0,29.299999237060547,29.549999237060547,109013.0
+2024-07-15,29.600000381469727,29.649999618530273,28.899999618530273,29.0,82688.0
+2024-07-16,28.850000381469727,29.450000762939453,28.850000381469727,29.100000381469727,78179.0
+2024-07-17,29.049999237060547,29.75,29.0,29.5,157514.0
+2024-07-18,29.5,29.899999618530273,29.0,29.200000762939453,142696.0
+2024-07-21,29.200000762939453,29.200000762939453,28.700000762939453,28.899999618530273,84589.0
+2024-07-22,28.75,28.899999618530273,28.350000381469727,28.799999237060547,144040.0
+2024-07-23,28.799999237060547,29.049999237060547,28.049999237060547,28.5,174570.0
+2024-07-24,28.5,28.600000381469727,28.100000381469727,28.25,69930.0
+2024-07-25,28.25,28.5,27.5,27.700000762939453,218312.0
+2024-07-28,27.850000381469727,28.200000762939453,27.649999618530273,27.850000381469727,113863.0
+2024-07-29,27.850000381469727,27.950000762939453,27.149999618530273,27.149999618530273,94486.0
+2024-07-30,27.149999618530273,27.600000381469727,27.049999237060547,27.5,103664.0
+2024-07-31,27.549999237060547,27.700000762939453,26.850000381469727,27.450000762939453,167790.0
+2024-08-01,27.450000762939453,27.850000381469727,27.299999237060547,27.649999618530273,134390.0
+2024-08-04,27.0,27.399999618530273,26.450000762939453,26.850000381469727,127172.0
+2024-08-05,26.399999618530273,26.399999618530273,25.0,26.200000762939453,170838.0
+2024-08-06,25.899999618530273,27.75,25.899999618530273,27.450000762939453,518849.0
+2024-08-07,27.5,27.5,26.700000762939453,27.25,175111.0
+2024-08-08,26.600000381469727,27.25,25.850000381469727,26.799999237060547,261514.0
+2024-08-11,26.5,27.149999618530273,26.5,26.899999618530273,165600.0
+2024-08-12,26.850000381469727,27.100000381469727,26.5,26.950000762939453,109211.0
+2024-08-13,26.649999618530273,27.5,26.600000381469727,27.049999237060547,420076.0
+2024-08-14,27.049999237060547,29.049999237060547,27.049999237060547,28.850000381469727,717495.0
+2024-08-15,29.600000381469727,31.700000762939453,29.549999237060547,29.950000762939453,2303599.0
+2024-08-18,29.0,31.25,28.799999237060547,30.5,918725.0
+2024-08-19,31.5,31.5,30.299999237060547,30.549999237060547,331253.0
+2024-08-20,30.549999237060547,31.049999237060547,30.25,30.25,354203.0
+2024-08-21,30.100000381469727,30.950000762939453,30.0,30.049999237060547,395344.0
+2024-08-22,30.049999237060547,30.299999237060547,29.149999618530273,29.25,420883.0
+2024-08-25,29.450000762939453,29.5,28.049999237060547,28.200000762939453,575418.0
+2024-08-26,28.399999618530273,28.399999618530273,27.899999618530273,28.200000762939453,335851.0
+2024-08-27,28.200000762939453,29.5,28.200000762939453,29.100000381469727,1854487.0
+2024-08-28,29.049999237060547,29.5,28.799999237060547,29.5,1079254.0
+2024-08-29,29.700000762939453,29.700000762939453,28.5,28.75,728265.0
+2024-09-01,28.0,28.5,27.299999237060547,27.799999237060547,782718.0
+2024-09-02,27.950000762939453,27.950000762939453,27.0,27.100000381469727,924850.0
+2024-09-03,27.100000381469727,27.100000381469727,26.200000762939453,26.350000381469727,1040527.0
+2024-09-04,26.200000762939453,27.299999237060547,25.649999618530273,27.200000762939453,1062986.0
+2024-09-05,27.299999237060547,27.5,26.75,27.0,610911.0
+2024-09-08,27.0,27.049999237060547,26.549999237060547,27.0,151791.0
+2024-09-09,27.0,27.100000381469727,26.149999618530273,26.25,386933.0
+2024-09-10,26.399999618530273,26.5,25.649999618530273,25.799999237060547,448053.0
+2024-09-11,25.950000762939453,26.0,25.0,25.100000381469727,358654.0
+2024-09-12,25.5,25.700000762939453,25.25,25.600000381469727,153728.0
+2024-09-15,25.799999237060547,25.950000762939453,25.549999237060547,25.600000381469727,132671.0
+2024-09-16,25.899999618530273,25.899999618530273,25.0,25.200000762939453,203417.0
+2024-09-17,25.200000762939453,25.75,25.200000762939453,25.450000762939453,166964.0
+2024-09-18,25.850000381469727,25.850000381469727,25.600000381469727,25.799999237060547,151400.0
+2024-09-19,25.899999618530273,26.049999237060547,25.700000762939453,25.899999618530273,154115.0
+2024-09-22,26.0,26.899999618530273,25.950000762939453,26.899999618530273,486970.0
+2024-09-24,26.899999618530273,27.049999237060547,26.399999618530273,26.549999237060547,440899.0
+2024-09-25,26.399999618530273,26.700000762939453,26.350000381469727,26.549999237060547,321808.0
+2024-09-26,26.600000381469727,27.049999237060547,26.450000762939453,27.0,647121.0
+2024-09-29,27.0,27.299999237060547,26.600000381469727,26.799999237060547,475535.0
+2024-09-30,26.75,26.799999237060547,26.350000381469727,26.5,310245.0
+2024-10-01,26.399999618530273,26.5,25.950000762939453,26.0,273219.0
+2024-10-02,26.0,26.0,26.0,26.0,0.0
+2024-10-03,25.0,25.350000381469727,24.600000381469727,25.25,285326.0
+2024-10-06,24.700000762939453,25.200000762939453,24.399999618530273,24.420000076293945,169117.0
+2024-10-07,24.399999618530273,25.299999237060547,24.399999618530273,25.25,178382.0
+2024-10-08,25.5,25.5,24.260000228881836,24.31999969482422,562273.0
+2024-10-09,24.3799991607666,24.3799991607666,23.579999923706055,23.65999984741211,340798.0
+2024-10-10,23.84000015258789,23.899999618530273,23.399999618530273,23.5,701951.0
+2024-10-13,23.5,25.0,23.5,24.299999237060547,1783128.0
+2024-10-14,24.219999313354492,24.559999465942383,23.959999084472656,24.18000030517578,596352.0
+2024-10-15,24.200000762939453,24.760000228881836,24.200000762939453,24.639999389648438,763417.0
+2024-10-16,24.700000762939453,25.0,24.6200008392334,24.6200008392334,567796.0
+2024-10-17,24.739999771118164,24.739999771118164,24.0,24.040000915527344,383369.0
+2024-10-20,24.100000381469727,24.100000381469727,23.65999984741211,23.959999084472656,215648.0
+2024-10-21,23.959999084472656,24.200000762939453,23.959999084472656,24.139999389648438,372713.0
+2024-10-22,24.18000030517578,24.280000686645508,23.899999618530273,24.1200008392334,297181.0
+2024-10-23,24.399999618530273,24.399999618530273,23.940000534057617,24.260000228881836,294897.0
+2024-10-24,24.260000228881836,24.399999618530273,23.979999542236328,24.0,314686.0
+2024-10-27,24.100000381469727,24.700000762939453,24.100000381469727,24.65999984741211,489034.0
+2024-10-28,24.68000030517578,25.100000381469727,24.520000457763672,25.049999237060547,694327.0
+2024-10-29,25.100000381469727,25.100000381469727,24.139999389648438,24.18000030517578,361931.0
+2024-10-30,24.420000076293945,24.420000076293945,24.1200008392334,24.260000228881836,178920.0
+2024-10-31,24.200000762939453,24.34000015258789,23.65999984741211,23.700000762939453,407746.0
+2024-11-03,23.700000762939453,23.959999084472656,23.399999618530273,23.940000534057617,210624.0
+2024-11-04,23.959999084472656,24.079999923706055,23.5,23.84000015258789,510706.0
+2024-11-05,23.959999084472656,24.18000030517578,23.579999923706055,23.65999984741211,329480.0
+2024-11-06,23.899999618530273,24.579999923706055,23.84000015258789,24.459999084472656,346794.0
+2024-11-07,24.459999084472656,24.81999969482422,24.399999618530273,24.81999969482422,339420.0
+2024-11-10,24.760000228881836,24.760000228881836,23.600000381469727,23.68000030517578,368740.0
+2024-11-11,23.739999771118164,23.739999771118164,23.0,23.059999465942383,454047.0
+2024-11-12,23.1200008392334,23.139999389648438,22.920000076293945,23.059999465942383,184255.0
+2024-11-13,23.100000381469727,23.34000015258789,22.84000015258789,23.260000228881836,262801.0
+2024-11-14,23.299999237060547,23.700000762939453,23.260000228881836,23.520000457763672,404974.0
+2024-11-17,23.520000457763672,23.520000457763672,23.520000457763672,23.520000457763672,0.0
+2024-11-18,23.219999313354492,23.31999969482422,22.479999542236328,22.6200008392334,353995.0
+2024-11-19,22.639999389648438,22.940000534057617,22.579999923706055,22.899999618530273,244963.0
+2024-11-20,23.299999237060547,23.700000762939453,22.940000534057617,23.079999923706055,581351.0
+2024-11-21,22.940000534057617,23.31999969482422,22.899999618530273,23.280000686645508,308862.0
+2024-11-24,23.280000686645508,23.399999618530273,23.239999771118164,23.299999237060547,96518.0
+2024-11-25,23.299999237060547,23.299999237060547,22.6200008392334,22.8799991607666,238637.0
+2024-11-26,22.899999618530273,22.899999618530273,22.479999542236328,22.68000030517578,144629.0
+2024-11-27,22.700000762939453,22.739999771118164,22.139999389648438,22.18000030517578,168011.0
+2024-11-28,22.200000762939453,22.84000015258789,22.079999923706055,22.5,385174.0
+2024-12-01,22.200000762939453,22.84000015258789,22.079999923706055,22.5,385174.0
+2024-12-02,22.5,22.5,21.760000228881836,21.760000228881836,367116.0
+2024-12-03,21.780000686645508,21.920000076293945,21.700000762939453,21.899999618530273,343992.0
+2024-12-04,21.920000076293945,22.139999389648438,21.739999771118164,21.84000015258789,485900.0
+2024-12-05,21.84000015258789,22.239999771118164,21.799999237060547,22.200000762939453,423488.0
+2024-12-08,22.200000762939453,22.299999237060547,22.139999389648438,22.280000686645508,217068.0
+2024-12-09,22.3799991607666,22.65999984741211,22.260000228881836,22.65999984741211,394617.0
+2024-12-10,22.65999984741211,23.040000915527344,22.559999465942383,23.0,387689.0
+2024-12-11,23.079999923706055,23.239999771118164,23.0,23.239999771118164,277089.0
+2024-12-12,23.260000228881836,23.65999984741211,23.260000228881836,23.639999389648438,260243.0
+2024-12-15,23.639999389648438,23.860000610351562,23.18000030517578,23.200000762939453,312552.0
+2024-12-16,23.1200008392334,23.31999969482422,22.799999237060547,23.280000686645508,220696.0
+2024-12-17,23.1200008392334,23.360000610351562,22.700000762939453,22.84000015258789,129057.0
+2024-12-18,22.81999969482422,22.979999542236328,22.6200008392334,22.860000610351562,131909.0
+2024-12-19,22.860000610351562,22.860000610351562,22.040000915527344,22.100000381469727,334406.0
+2024-12-22,22.200000762939453,22.280000686645508,22.020000457763672,22.040000915527344,141508.0
+2024-12-23,22.059999465942383,22.059999465942383,21.34000015258789,21.520000457763672,374238.0
+2024-12-24,21.559999465942383,21.559999465942383,21.31999969482422,21.399999618530273,51078.0
+2024-12-25,21.459999084472656,21.700000762939453,21.399999618530273,21.600000381469727,107740.0
+2024-12-26,21.639999389648438,21.639999389648438,21.399999618530273,21.600000381469727,64546.0
+2024-12-29,21.579999923706055,21.739999771118164,21.299999237060547,21.719999313354492,246122.0
+2024-12-30,21.68000030517578,21.799999237060547,21.559999465942383,21.65999984741211,132748.0
+2024-12-31,21.760000228881836,21.899999618530273,21.68000030517578,21.799999237060547,270891.0
+2025-01-01,21.739999771118164,21.799999237060547,21.65999984741211,21.739999771118164,137962.0
+2025-01-02,21.739999771118164,22.100000381469727,21.579999923706055,22.079999923706055,320271.0
+2025-01-05,22.139999389648438,22.65999984741211,22.1200008392334,22.600000381469727,661687.0
+2025-01-06,22.600000381469727,23.079999923706055,22.3799991607666,23.040000915527344,476575.0
+2025-01-07,23.059999465942383,23.1200008392334,22.5,22.5,522782.0
+2025-01-08,22.600000381469727,23.399999618530273,22.479999542236328,23.200000762939453,704798.0
+2025-01-09,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
+2025-01-12,23.280000686645508,23.5,23.059999465942383,23.459999084472656,281707.0
+2025-01-13,23.5,23.65999984741211,23.479999542236328,23.65999984741211,365273.0
+2025-01-14,23.65999984741211,23.959999084472656,23.15999984741211,23.31999969482422,975343.0
+2025-01-15,23.31999969482422,23.420000076293945,23.139999389648438,23.280000686645508,461078.0
+2025-01-16,23.280000686645508,23.360000610351562,23.079999923706055,23.299999237060547,334964.0
+2025-01-19,23.260000228881836,23.280000686645508,23.100000381469727,23.18000030517578,136887.0
+2025-01-20,23.200000762939453,23.299999237060547,23.1200008392334,23.18000030517578,189771.0
+2025-01-21,23.15999984741211,23.200000762939453,22.799999237060547,22.899999618530273,268357.0
+2025-01-22,23.0,23.420000076293945,22.81999969482422,23.31999969482422,490777.0
+2025-01-23,23.440000534057617,23.459999084472656,23.059999465942383,23.18000030517578,276450.0
+2025-01-26,23.299999237060547,23.479999542236328,23.219999313354492,23.479999542236328,160356.0
+2025-01-27,23.5,23.6200008392334,23.139999389648438,23.280000686645508,386342.0
+2025-01-28,23.219999313354492,23.299999237060547,23.15999984741211,23.18000030517578,157041.0
+2025-01-29,23.239999771118164,23.239999771118164,22.700000762939453,22.700000762939453,183317.0
+2025-01-30,22.700000762939453,22.979999542236328,22.540000915527344,22.940000534057617,398484.0
+2025-02-02,22.940000534057617,23.0,22.760000228881836,22.979999542236328,101949.0
+2025-02-03,22.959999084472656,22.959999084472656,22.639999389648438,22.799999237060547,68692.0
+2025-02-04,22.799999237060547,22.860000610351562,22.700000762939453,22.84000015258789,105207.0
+2025-02-05,22.84000015258789,23.280000686645508,22.719999313354492,23.260000228881836,735083.0
+2025-02-06,23.280000686645508,23.280000686645508,22.8799991607666,23.18000030517578,596162.0
+2025-02-09,23.200000762939453,23.420000076293945,23.1200008392334,23.3799991607666,207014.0
+2025-02-10,23.3799991607666,24.219999313354492,23.18000030517578,23.920000076293945,1713323.0
+2025-02-11,23.8799991607666,24.0,23.479999542236328,23.700000762939453,776127.0
+2025-02-12,23.959999084472656,24.18000030517578,23.639999389648438,24.139999389648438,906951.0
+2025-02-13,24.139999389648438,24.219999313354492,23.739999771118164,24.0,626231.0
+2025-02-16,24.200000762939453,24.540000915527344,24.040000915527344,24.299999237060547,834497.0
+2025-02-17,24.299999237060547,24.299999237060547,24.0,24.020000457763672,368173.0
+2025-02-18,23.979999542236328,24.15999984741211,23.639999389648438,23.979999542236328,549633.0
+2025-02-19,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
+2025-02-20,23.8799991607666,23.8799991607666,23.520000457763672,23.68000030517578,160187.0
+2025-02-24,23.34000015258789,23.459999084472656,22.899999618530273,22.959999084472656,475152.0
+2025-02-25,22.8799991607666,23.079999923706055,22.600000381469727,23.0,249317.0
+2025-02-26,23.059999465942383,23.280000686645508,22.979999542236328,23.200000762939453,291104.0
+2025-02-27,23.299999237060547,23.299999237060547,22.860000610351562,23.0,190672.0
+2025-03-02,23.0,23.079999923706055,22.260000228881836,22.520000457763672,123477.0
+2025-03-03,22.5,22.5,21.780000686645508,22.280000686645508,125554.0
+2025-03-04,22.040000915527344,22.040000915527344,21.399999618530273,21.479999542236328,198652.0
+2025-03-05,21.34000015258789,21.3799991607666,21.0,21.219999313354492,146392.0
+2025-03-06,21.219999313354492,21.219999313354492,20.5,21.0,151161.0
+2025-03-09,20.979999542236328,21.280000686645508,20.860000610351562,21.079999923706055,192095.0
+2025-03-10,21.260000228881836,21.260000228881836,20.6200008392334,20.6200008392334,88971.0
+2025-03-11,20.5,20.600000381469727,19.899999618530273,20.34000015258789,312769.0
+2025-03-12,20.34000015258789,20.540000915527344,20.200000762939453,20.479999542236328,320305.0
+2025-03-13,20.399999618530273,21.079999923706055,20.219999313354492,21.079999923706055,344031.0
+2025-03-16,21.079999923706055,21.399999618530273,20.799999237060547,21.280000686645508,68982.0
+2025-03-17,21.459999084472656,21.459999084472656,20.81999969482422,20.860000610351562,171540.0
+2025-03-18,20.8799991607666,20.979999542236328,20.600000381469727,20.979999542236328,103972.0
+2025-03-19,20.860000610351562,21.100000381469727,20.559999465942383,21.100000381469727,91837.0
+2025-03-20,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
+2025-03-23,21.200000762939453,21.200000762939453,20.600000381469727,20.700000762939453,24644.0
+2025-03-24,20.639999389648438,20.920000076293945,20.440000534057617,20.8799991607666,65092.0
+2025-03-25,21.0,21.0,20.639999389648438,20.81999969482422,25454.0
+2025-03-26,20.559999465942383,21.059999465942383,20.559999465942383,21.0,53890.0
+2025-03-27,21.0,21.299999237060547,20.520000457763672,20.700000762939453,207520.0
+2025-04-03,20.3799991607666,20.3799991607666,19.1200008392334,19.15999984741211,339416.0
+2025-04-06,17.84000015258789,18.6200008392334,17.260000228881836,17.260000228881836,309027.0
+2025-04-07,15.960000038146973,16.899999618530273,15.539999961853027,16.34000015258789,579066.0
+2025-04-08,16.540000915527344,17.200000762939453,16.5,17.100000381469727,216435.0
+2025-04-09,17.020000457763672,17.100000381469727,16.520000457763672,16.520000457763672,108618.0
+2025-04-10,16.520000457763672,16.520000457763672,16.520000457763672,16.520000457763672,0.0
+2025-04-13,17.299999237060547,17.719999313354492,17.260000228881836,17.65999984741211,97173.0
+2025-04-14,17.65999984741211,18.15999984741211,17.540000915527344,18.139999389648438,157488.0
+2025-04-15,18.260000228881836,18.440000534057617,17.719999313354492,17.760000228881836,150878.0
+2025-04-16,17.8799991607666,18.139999389648438,17.65999984741211,17.899999618530273,110517.0
+2025-04-17,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0
+2025-04-20,17.600000381469727,18.399999618530273,17.600000381469727,18.31999969482422,106228.0
+2025-04-21,18.5,19.799999237060547,18.5,18.540000915527344,803546.0
+2025-04-22,18.600000381469727,19.18000030517578,18.540000915527344,18.700000762939453,298497.0
+2025-04-23,18.780000686645508,18.899999618530273,18.579999923706055,18.68000030517578,110013.0
+2025-04-24,18.6200008392334,18.799999237060547,18.5,18.520000457763672,65660.0
+2025-04-27,18.6200008392334,18.739999771118164,18.399999618530273,18.700000762939453,108461.0
+2025-04-28,18.700000762939453,18.860000610351562,18.299999237060547,18.3799991607666,111528.0
+2025-04-29,18.479999542236328,18.479999542236328,18.200000762939453,18.260000228881836,78500.0
+2025-04-30,18.399999618530273,18.399999618530273,17.780000686645508,17.940000534057617,71912.0
+2025-05-01,17.920000076293945,17.920000076293945,17.600000381469727,17.600000381469727,36253.0
+2025-05-04,17.940000534057617,17.940000534057617,17.600000381469727,17.700000762939453,22196.0
+2025-05-05,17.65999984741211,17.899999618530273,17.5,17.81999969482422,54807.0
+2025-05-06,17.81999969482422,18.079999923706055,17.600000381469727,17.600000381469727,59697.0
+2025-05-07,17.6200008392334,17.68000030517578,17.360000610351562,17.399999618530273,44610.0
+2025-05-08,17.559999465942383,17.559999465942383,17.020000457763672,17.059999465942383,38797.0
+2025-05-11,17.020000457763672,17.3799991607666,17.0,17.100000381469727,36845.0
+2025-05-12,17.200000762939453,17.440000534057617,17.079999923706055,17.34000015258789,55636.0
+2025-05-13,17.420000076293945,17.459999084472656,17.079999923706055,17.079999923706055,69084.0
+2025-05-14,17.079999923706055,17.299999237060547,17.020000457763672,17.020000457763672,84160.0
+2025-05-15,17.0,17.0,16.219999313354492,16.34000015258789,183463.0
+2025-05-18,16.34000015258789,16.34000015258789,16.34000015258789,16.34000015258789,0.0
+2025-05-19,16.5,16.520000457763672,16.18000030517578,16.399999618530273,75171.0
+2025-05-20,16.3799991607666,16.3799991607666,16.139999389648438,16.18000030517578,59920.0
+2025-05-21,16.299999237060547,16.299999237060547,15.739999771118164,15.800000190734863,130541.0
+2025-05-22,15.779999732971191,15.859999656677246,15.600000381469727,15.680000305175781,87163.0
+2025-05-25,15.680000305175781,16.299999237060547,15.479999542236328,15.579999923706055,103255.0
+2025-05-26,15.819999694824219,15.819999694824219,15.119999885559082,15.220000267028809,53113.0
+2025-05-27,15.399999618530273,15.460000038146973,14.899999618530273,15.0,125159.0
+2025-05-28,15.020000457763672,15.279999732971191,14.899999618530273,15.0,34524.0
+2025-05-29,14.920000076293945,15.119999885559082,14.680000305175781,14.680000305175781,143818.0
+2025-06-01,14.739999771118164,14.739999771118164,13.239999771118164,13.5,374868.0
+2025-06-02,13.5,13.640000343322754,13.239999771118164,13.380000114440918,173795.0
+2025-06-03,13.479999542236328,13.579999923706055,13.359999656677246,13.4399995803833,105472.0
+2025-06-04,13.420000076293945,13.600000381469727,13.420000076293945,13.479999542236328,49830.0
+2025-06-11,13.5600004196167,14.100000381469727,13.5600004196167,13.979999542236328,173768.0
+2025-06-12,13.9399995803833,13.9399995803833,13.199999809265137,13.300000190734863,117457.0
+2025-06-15,12.5,13.0600004196167,12.380000114440918,12.84000015258789,82864.0
+2025-06-16,12.899999618530273,13.380000114440918,12.880000114440918,13.380000114440918,79711.0
+2025-06-17,13.300000190734863,13.4399995803833,12.699999809265137,12.880000114440918,68041.0
+2025-06-18,12.15999984741211,12.779999732971191,12.15999984741211,12.760000228881836,92855.0
+2025-06-19,12.760000228881836,12.760000228881836,12.220000267028809,12.5,66436.0
+2025-06-22,12.5,12.960000038146973,12.479999542236328,12.640000343322754,75310.0
+2025-06-23,12.699999809265137,12.960000038146973,12.600000381469727,12.819999694824219,120079.0
+2025-06-24,13.119999885559082,13.779999732971191,13.0600004196167,13.680000305175781,157386.0
+2025-06-25,13.680000305175781,13.899999618530273,13.539999961853027,13.760000228881836,64102.0
+2025-06-26,13.800000190734863,14.0,13.619999885559082,13.859999656677246,144797.0
+2025-06-29,13.800000190734863,14.479999542236328,13.800000190734863,14.15999984741211,230319.0
+2025-06-30,14.239999771118164,14.6899995803833,14.079999923706055,14.079999923706055,243760.0
+2025-07-01,14.199999809265137,14.979999542236328,14.050000190734863,14.399999618530273,454875.0
+2025-07-02,14.59000015258789,14.630000114440918,14.359999656677246,14.399999618530273,199198.0
+2025-07-03,14.399999618530273,14.569999694824219,14.1899995803833,14.359999656677246,81195.0
+2025-07-06,14.390000343322754,14.539999961853027,14.180000305175781,14.34000015258789,92578.0
+2025-07-07,14.319999694824219,14.479999542236328,14.210000038146973,14.319999694824219,73707.0
+2025-07-08,14.300000190734863,14.569999694824219,14.210000038146973,14.289999961853027,124066.0
+2025-07-09,14.25,14.4399995803833,14.100000381469727,14.239999771118164,92607.0
+2025-07-10,14.350000381469727,14.350000381469727,14.149999618530273,14.210000038146973,77877.0
+2025-07-13,14.239999771118164,14.449999809265137,14.199999809265137,14.279999732971191,66204.0
+2025-07-14,14.300000190734863,14.329999923706055,13.859999656677246,14.199999809265137,100886.0
+2025-07-15,14.199999809265137,14.289999961853027,13.890000343322754,14.15999984741211,93463.0
+2025-07-16,13.869999885559082,14.300000190734863,13.760000228881836,13.789999961853027,70764.0
+2025-07-17,13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,0.0
+2025-07-20,13.899999618530273,14.0600004196167,13.619999885559082,13.779999732971191,18287.0
+2025-07-21,13.710000038146973,13.710000038146973,13.380000114440918,13.470000267028809,42139.0
+2025-07-22,13.369999885559082,13.489999771118164,13.0,13.109999656677246,113057.0
+2025-07-23,12.979999542236328,13.300000190734863,12.979999542236328,13.300000190734863,46382.0
+2025-07-24,13.300000190734863,13.460000038146973,13.010000228881836,13.350000381469727,34452.0
+2025-07-27,13.350000381469727,14.34000015258789,13.289999961853027,14.239999771118164,208906.0
+2025-07-28,14.260000228881836,14.319999694824219,13.640000343322754,13.65999984741211,168687.0
+2025-07-29,13.699999809265137,13.699999809265137,13.220000267028809,13.279999732971191,66910.0
+2025-07-30,13.300000190734863,13.630000114440918,13.149999618530273,13.609999656677246,54558.0
+2025-07-31,13.600000381469727,13.600000381469727,13.3100004196167,13.529999732971191,45042.0
+2025-08-03,13.5,13.510000228881836,13.210000038146973,13.399999618530273,28994.0
+2025-08-04,13.460000038146973,13.600000381469727,13.34000015258789,13.399999618530273,26505.0
+2025-08-05,13.399999618530273,13.600000381469727,13.350000381469727,13.479999542236328,50469.0
+2025-08-06,13.399999618530273,13.890000343322754,13.399999618530273,13.600000381469727,153782.0
+2025-08-07,13.600000381469727,13.65999984741211,13.300000190734863,13.619999885559082,31161.0
+2025-08-10,13.600000381469727,13.600000381469727,13.220000267028809,13.369999885559082,38232.0
+2025-08-11,13.15999984741211,13.399999618530273,12.979999542236328,13.170000076293945,62465.0
+2025-08-12,13.149999618530273,14.09000015258789,13.149999618530273,13.350000381469727,471682.0
+2025-08-13,13.569999694824219,13.569999694824219,13.100000381469727,13.180000305175781,90526.0
+2025-08-14,13.100000381469727,13.640000343322754,13.069999694824219,13.399999618530273,173347.0
+2025-08-17,13.319999694824219,13.619999885559082,13.25,13.5,139507.0
+2025-08-18,13.5,13.800000190734863,13.329999923706055,13.359999656677246,161196.0
+2025-08-19,13.359999656677246,13.640000343322754,13.270000457763672,13.3100004196167,168283.0
+2025-08-20,13.289999961853027,13.40999984741211,13.210000038146973,13.210000038146973,56948.0
+2025-08-21,13.210000038146973,13.350000381469727,13.069999694824219,13.100000381469727,153011.0
+2025-08-24,13.140000343322754,13.5,13.140000343322754,13.369999885559082,69773.0
+2025-08-25,13.399999618530273,13.430000305175781,13.100000381469727,13.180000305175781,125406.0
+2025-08-26,13.15999984741211,13.270000457763672,13.050000190734863,13.140000343322754,81164.0
+2025-08-27,13.109999656677246,13.270000457763672,13.109999656677246,13.239999771118164,71932.0
+2025-08-28,13.220000267028809,13.350000381469727,13.079999923706055,13.1899995803833,92740.0
+2025-08-31,13.180000305175781,13.199999809265137,12.84000015258789,12.899999618530273,146537.0
+2025-09-01,12.680000305175781,12.899999618530273,12.520000457763672,12.899999618530273,59956.0
+2025-09-02,12.869999885559082,12.869999885559082,12.40999984741211,12.84000015258789,33331.0
+2025-09-03,12.520000457763672,13.0,12.520000457763672,12.859999656677246,113811.0
+2025-09-04,12.859999656677246,12.899999618530273,12.699999809265137,12.869999885559082,70537.0