Add files using upload-large-folder tool

data/1183.csv

@@ -0,0 +1,836 @@
+date,open,high,low,close,volume
+2022-04-25,25.0,25.0,22.600000381469727,23.079999923706055,9572169.0
+2022-04-26,23.100000381469727,23.639999389648438,23.100000381469727,23.219999313354492,3387653.0
+2022-04-27,23.239999771118164,23.299999237060547,22.81999969482422,23.0,2171655.0
+2022-04-28,23.18000030517578,23.18000030517578,22.920000076293945,23.0,1221263.0
+2022-05-08,23.0,23.0,22.3799991607666,22.399999618530273,1730347.0
+2022-05-09,22.399999618530273,22.5,22.139999389648438,22.18000030517578,2110051.0
+2022-05-10,22.15999984741211,22.579999923706055,21.959999084472656,22.31999969482422,2376218.0
+2022-05-11,22.31999969482422,22.399999618530273,22.15999984741211,22.18000030517578,1166592.0
+2022-05-12,22.15999984741211,22.459999084472656,21.920000076293945,22.139999389648438,2266357.0
+2022-05-15,22.219999313354492,22.260000228881836,21.979999542236328,22.100000381469727,1511770.0
+2022-05-16,22.040000915527344,22.100000381469727,21.0,21.139999389648438,1314696.0
+2022-05-17,21.139999389648438,21.139999389648438,20.700000762939453,20.860000610351562,965870.0
+2022-05-18,20.860000610351562,20.860000610351562,20.860000610351562,20.860000610351562,0.0
+2022-05-19,20.579999923706055,20.579999923706055,20.059999465942383,20.200000762939453,749601.0
+2022-05-22,20.399999618530273,20.399999618530273,20.020000457763672,20.139999389648438,668993.0
+2022-05-23,20.239999771118164,20.239999771118164,20.100000381469727,20.1200008392334,1904502.0
+2022-05-24,20.15999984741211,20.299999237060547,20.100000381469727,20.15999984741211,534090.0
+2022-05-25,20.139999389648438,20.34000015258789,20.139999389648438,20.200000762939453,537599.0
+2022-05-26,20.360000610351562,20.360000610351562,20.239999771118164,20.280000686645508,345507.0
+2022-05-29,20.3799991607666,21.0,20.34000015258789,20.920000076293945,1296064.0
+2022-05-30,21.399999618530273,21.81999969482422,21.360000610351562,21.719999313354492,1997151.0
+2022-05-31,21.799999237060547,21.940000534057617,21.479999542236328,21.719999313354492,1338740.0
+2022-06-01,21.040000915527344,21.3799991607666,21.0,21.3799991607666,840352.0
+2022-06-02,21.399999618530273,22.440000534057617,21.200000762939453,22.100000381469727,1796154.0
+2022-06-05,22.299999237060547,22.860000610351562,22.020000457763672,22.6200008392334,2286727.0
+2022-06-06,22.639999389648438,22.700000762939453,22.280000686645508,22.280000686645508,971308.0
+2022-06-07,22.299999237060547,22.299999237060547,21.979999542236328,22.100000381469727,631756.0
+2022-06-08,22.1200008392334,22.18000030517578,21.399999618530273,21.399999618530273,974474.0
+2022-06-09,21.239999771118164,21.739999771118164,21.239999771118164,21.65999984741211,913168.0
+2022-06-12,21.360000610351562,21.360000610351562,21.1200008392334,21.1200008392334,550874.0
+2022-06-13,21.0,21.459999084472656,21.0,21.040000915527344,714368.0
+2022-06-14,20.959999084472656,21.079999923706055,20.299999237060547,21.020000457763672,1122630.0
+2022-06-15,21.0,21.040000915527344,20.899999618530273,20.899999618530273,448806.0
+2022-06-16,20.899999618530273,20.940000534057617,20.399999618530273,20.5,310586.0
+2022-06-19,20.200000762939453,20.540000915527344,20.0,20.540000915527344,804160.0
+2022-06-20,20.219999313354492,20.420000076293945,20.15999984741211,20.18000030517578,313123.0
+2022-06-21,20.219999313354492,20.34000015258789,20.18000030517578,20.299999237060547,495058.0
+2022-06-22,20.219999313354492,20.239999771118164,20.020000457763672,20.100000381469727,576900.0
+2022-06-23,20.020000457763672,20.18000030517578,20.020000457763672,20.079999923706055,217725.0
+2022-06-26,20.1200008392334,20.420000076293945,20.1200008392334,20.200000762939453,416604.0
+2022-06-27,20.260000228881836,20.260000228881836,20.020000457763672,20.040000915527344,300394.0
+2022-06-28,20.040000915527344,20.100000381469727,20.0,20.100000381469727,212529.0
+2022-06-29,20.100000381469727,20.31999969482422,20.040000915527344,20.260000228881836,384329.0
+2022-06-30,20.18000030517578,20.219999313354492,20.040000915527344,20.040000915527344,208357.0
+2022-07-03,20.079999923706055,20.079999923706055,20.020000457763672,20.059999465942383,239368.0
+2022-07-04,20.020000457763672,20.040000915527344,20.020000457763672,20.040000915527344,324444.0
+2022-07-05,20.040000915527344,20.059999465942383,20.020000457763672,20.020000457763672,192541.0
+2022-07-06,20.020000457763672,20.139999389648438,20.020000457763672,20.079999923706055,472265.0
+2022-07-13,20.020000457763672,20.15999984741211,20.020000457763672,20.040000915527344,178834.0
+2022-07-14,20.020000457763672,20.059999465942383,20.020000457763672,20.020000457763672,310272.0
+2022-07-17,20.040000915527344,20.15999984741211,20.020000457763672,20.020000457763672,367889.0
+2022-07-18,20.020000457763672,20.079999923706055,20.020000457763672,20.020000457763672,317169.0
+2022-07-19,20.399999618530273,20.399999618530273,20.139999389648438,20.219999313354492,438890.0
+2022-07-20,20.200000762939453,20.219999313354492,20.040000915527344,20.100000381469727,439587.0
+2022-07-21,20.100000381469727,20.15999984741211,20.040000915527344,20.100000381469727,198688.0
+2022-07-24,20.1200008392334,21.700000762939453,20.1200008392334,20.899999618530273,3052793.0
+2022-07-25,20.8799991607666,20.8799991607666,20.280000686645508,20.299999237060547,1218493.0
+2022-07-26,20.31999969482422,20.5,20.15999984741211,20.18000030517578,532297.0
+2022-07-27,20.239999771118164,20.84000015258789,20.239999771118164,20.299999237060547,714843.0
+2022-07-28,20.459999084472656,20.459999084472656,20.280000686645508,20.34000015258789,281354.0
+2022-07-31,20.399999618530273,20.479999542236328,20.399999618530273,20.399999618530273,323398.0
+2022-08-01,20.399999618530273,20.700000762939453,20.399999618530273,20.579999923706055,453078.0
+2022-08-02,20.479999542236328,20.479999542236328,20.34000015258789,20.440000534057617,556341.0
+2022-08-03,20.399999618530273,20.700000762939453,20.31999969482422,20.440000534057617,630078.0
+2022-08-04,20.5,20.959999084472656,20.440000534057617,20.579999923706055,1271078.0
+2022-08-07,20.739999771118164,20.739999771118164,20.479999542236328,20.5,487072.0
+2022-08-08,20.520000457763672,20.559999465942383,20.299999237060547,20.299999237060547,472133.0
+2022-08-09,20.34000015258789,20.360000610351562,20.219999313354492,20.280000686645508,313344.0
+2022-08-10,20.299999237060547,20.459999084472656,20.280000686645508,20.34000015258789,296396.0
+2022-08-11,20.399999618530273,20.559999465942383,20.299999237060547,20.3799991607666,511273.0
+2022-08-14,20.459999084472656,20.5,20.3799991607666,20.420000076293945,388134.0
+2022-08-15,20.420000076293945,20.459999084472656,20.399999618530273,20.399999618530273,391759.0
+2022-08-16,20.440000534057617,20.440000534057617,20.3799991607666,20.399999618530273,249623.0
+2022-08-17,20.420000076293945,20.600000381469727,20.420000076293945,20.459999084472656,447578.0
+2022-08-18,20.479999542236328,20.5,20.34000015258789,20.399999618530273,459307.0
+2022-08-21,20.540000915527344,20.700000762939453,20.420000076293945,20.420000076293945,604587.0
+2022-08-22,20.459999084472656,20.6200008392334,20.3799991607666,20.600000381469727,379247.0
+2022-08-23,20.600000381469727,21.479999542236328,20.479999542236328,20.600000381469727,3388901.0
+2022-08-24,20.600000381469727,20.940000534057617,20.31999969482422,20.420000076293945,848226.0
+2022-08-25,20.420000076293945,20.559999465942383,20.3799991607666,20.399999618530273,505566.0
+2022-08-28,20.299999237060547,20.440000534057617,20.280000686645508,20.34000015258789,398166.0
+2022-08-29,20.360000610351562,20.540000915527344,20.360000610351562,20.3799991607666,332596.0
+2022-08-30,20.3799991607666,20.540000915527344,20.299999237060547,20.360000610351562,323251.0
+2022-08-31,20.31999969482422,20.360000610351562,20.100000381469727,20.18000030517578,464265.0
+2022-09-01,20.18000030517578,20.260000228881836,20.100000381469727,20.200000762939453,409995.0
+2022-09-04,20.200000762939453,20.420000076293945,20.15999984741211,20.3799991607666,386104.0
+2022-09-05,20.3799991607666,20.3799991607666,20.219999313354492,20.219999313354492,148455.0
+2022-09-06,20.260000228881836,20.260000228881836,20.139999389648438,20.139999389648438,243027.0
+2022-09-07,20.100000381469727,20.200000762939453,20.040000915527344,20.059999465942383,314072.0
+2022-09-08,20.059999465942383,20.100000381469727,20.020000457763672,20.040000915527344,477449.0
+2022-09-11,20.040000915527344,20.15999984741211,20.040000915527344,20.100000381469727,323928.0
+2022-09-12,20.100000381469727,20.31999969482422,20.100000381469727,20.299999237060547,350012.0
+2022-09-13,20.299999237060547,20.65999984741211,20.299999237060547,20.6200008392334,760532.0
+2022-09-14,20.5,20.600000381469727,20.280000686645508,20.280000686645508,483810.0
+2022-09-15,20.3799991607666,20.540000915527344,20.260000228881836,20.440000534057617,322906.0
+2022-09-18,20.260000228881836,20.360000610351562,20.0,20.15999984741211,364016.0
+2022-09-19,20.100000381469727,20.200000762939453,20.079999923706055,20.200000762939453,230990.0
+2022-09-20,20.200000762939453,20.219999313354492,20.020000457763672,20.1200008392334,327122.0
+2022-09-21,20.1200008392334,20.34000015258789,20.059999465942383,20.299999237060547,427138.0
+2022-09-25,20.100000381469727,20.219999313354492,20.020000457763672,20.200000762939453,348883.0
+2022-09-26,20.040000915527344,20.3799991607666,20.040000915527344,20.239999771118164,391359.0
+2022-09-27,20.219999313354492,20.600000381469727,20.020000457763672,20.579999923706055,802241.0
+2022-09-28,20.579999923706055,20.600000381469727,20.399999618530273,20.459999084472656,377445.0
+2022-09-29,20.459999084472656,20.700000762939453,20.299999237060547,20.68000030517578,523917.0
+2022-10-02,20.68000030517578,21.079999923706055,20.5,21.040000915527344,872535.0
+2022-10-03,21.040000915527344,21.299999237060547,20.81999969482422,20.899999618530273,664003.0
+2022-10-04,20.899999618530273,20.899999618530273,20.899999618530273,20.899999618530273,0.0
+2022-10-05,20.719999313354492,21.100000381469727,20.68000030517578,20.719999313354492,485592.0
+2022-10-06,20.65999984741211,21.100000381469727,20.65999984741211,21.0,398217.0
+2022-10-09,20.8799991607666,21.8799991607666,20.8799991607666,21.0,1339537.0
+2022-10-10,20.8799991607666,21.079999923706055,20.84000015258789,21.020000457763672,350711.0
+2022-10-11,21.020000457763672,21.059999465942383,20.899999618530273,20.899999618530273,175173.0
+2022-10-12,20.81999969482422,20.940000534057617,20.799999237060547,20.81999969482422,107695.0
+2022-10-13,20.81999969482422,20.81999969482422,20.360000610351562,20.420000076293945,233957.0
+2022-10-16,20.34000015258789,20.420000076293945,20.200000762939453,20.299999237060547,122231.0
+2022-10-17,20.260000228881836,20.31999969482422,20.200000762939453,20.239999771118164,208028.0
+2022-10-18,20.31999969482422,20.399999618530273,20.280000686645508,20.299999237060547,164443.0
+2022-10-19,20.299999237060547,20.31999969482422,20.239999771118164,20.260000228881836,97550.0
+2022-10-20,20.299999237060547,20.360000610351562,20.239999771118164,20.299999237060547,127565.0
+2022-10-23,20.31999969482422,20.360000610351562,20.239999771118164,20.299999237060547,171861.0
+2022-10-24,20.260000228881836,20.299999237060547,20.239999771118164,20.280000686645508,106065.0
+2022-10-25,20.260000228881836,20.34000015258789,20.200000762939453,20.200000762939453,142545.0
+2022-10-26,20.18000030517578,20.260000228881836,20.059999465942383,20.079999923706055,334497.0
+2022-10-27,20.200000762939453,20.200000762939453,20.040000915527344,20.059999465942383,286100.0
+2022-10-30,20.079999923706055,20.100000381469727,20.059999465942383,20.079999923706055,114933.0
+2022-10-31,20.079999923706055,20.079999923706055,20.079999923706055,20.079999923706055,0.0
+2022-11-01,20.059999465942383,20.079999923706055,20.020000457763672,20.040000915527344,485667.0
+2022-11-02,20.079999923706055,20.1200008392334,20.0,20.059999465942383,206013.0
+2022-11-03,20.059999465942383,20.100000381469727,20.040000915527344,20.059999465942383,144838.0
+2022-11-06,20.040000915527344,20.18000030517578,20.040000915527344,20.059999465942383,191815.0
+2022-11-07,20.040000915527344,20.079999923706055,20.040000915527344,20.059999465942383,131053.0
+2022-11-08,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,148443.0
+2022-11-09,20.040000915527344,20.079999923706055,20.040000915527344,20.079999923706055,136729.0
+2022-11-10,20.040000915527344,20.139999389648438,20.040000915527344,20.040000915527344,201855.0
+2022-11-13,20.079999923706055,20.079999923706055,20.040000915527344,20.040000915527344,119850.0
+2022-11-14,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,383227.0
+2022-11-15,20.040000915527344,20.079999923706055,20.040000915527344,20.040000915527344,159440.0
+2022-11-16,20.040000915527344,20.059999465942383,20.040000915527344,20.040000915527344,175562.0
+2022-11-17,20.040000915527344,20.079999923706055,20.040000915527344,20.040000915527344,100962.0
+2022-11-20,20.040000915527344,20.059999465942383,20.040000915527344,20.040000915527344,112262.0
+2022-11-21,20.040000915527344,20.059999465942383,20.020000457763672,20.040000915527344,175036.0
+2022-11-22,20.020000457763672,20.299999237060547,20.020000457763672,20.1200008392334,6507393.0
+2022-11-24,20.18000030517578,20.18000030517578,20.040000915527344,20.059999465942383,156973.0
+2022-11-27,20.059999465942383,20.059999465942383,20.040000915527344,20.040000915527344,129919.0
+2022-11-28,20.059999465942383,20.059999465942383,20.040000915527344,20.040000915527344,81276.0
+2022-11-29,20.040000915527344,20.239999771118164,20.040000915527344,20.239999771118164,1510123.0
+2022-11-30,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0
+2022-12-01,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0
+2022-12-04,20.079999923706055,20.079999923706055,20.040000915527344,20.040000915527344,59379.0
+2022-12-05,20.040000915527344,20.079999923706055,20.0,20.059999465942383,5106089.0
+2022-12-06,20.020000457763672,20.1200008392334,19.200000762939453,20.100000381469727,637955.0
+2022-12-07,20.0,20.079999923706055,20.0,20.059999465942383,165913.0
+2022-12-08,20.040000915527344,20.100000381469727,20.020000457763672,20.059999465942383,109681.0
+2022-12-11,20.020000457763672,20.040000915527344,20.020000457763672,20.040000915527344,104460.0
+2022-12-12,20.020000457763672,20.059999465942383,20.0,20.0,413573.0
+2022-12-13,20.020000457763672,20.059999465942383,19.700000762939453,20.0,342033.0
+2022-12-14,19.979999542236328,20.040000915527344,19.940000534057617,20.020000457763672,253738.0
+2022-12-15,19.940000534057617,20.059999465942383,19.799999237060547,20.059999465942383,89409.0
+2022-12-18,20.0,20.079999923706055,19.959999084472656,20.079999923706055,86829.0
+2022-12-19,20.020000457763672,20.139999389648438,20.020000457763672,20.059999465942383,84314.0
+2022-12-20,20.0,20.020000457763672,19.979999542236328,20.0,32676.0
+2022-12-21,20.0,20.1200008392334,20.0,20.100000381469727,99589.0
+2022-12-22,20.100000381469727,20.700000762939453,20.100000381469727,20.700000762939453,406353.0
+2022-12-25,20.68000030517578,20.799999237060547,20.399999618530273,20.479999542236328,140732.0
+2022-12-26,20.299999237060547,20.399999618530273,20.200000762939453,20.399999618530273,69925.0
+2022-12-27,20.239999771118164,20.420000076293945,20.239999771118164,20.360000610351562,43401.0
+2022-12-28,20.239999771118164,20.399999618530273,20.219999313354492,20.399999618530273,53153.0
+2022-12-29,20.34000015258789,20.5,20.299999237060547,20.479999542236328,88496.0
+2023-01-01,20.34000015258789,20.399999618530273,20.31999969482422,20.360000610351562,17406.0
+2023-01-02,20.260000228881836,20.299999237060547,20.1200008392334,20.239999771118164,68857.0
+2023-01-03,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,0.0
+2023-01-04,20.139999389648438,20.18000030517578,20.040000915527344,20.139999389648438,95262.0
+2023-01-05,20.1200008392334,20.18000030517578,20.100000381469727,20.18000030517578,41142.0
+2023-01-08,20.139999389648438,20.139999389648438,20.100000381469727,20.139999389648438,26965.0
+2023-01-09,20.079999923706055,20.100000381469727,20.020000457763672,20.100000381469727,49693.0
+2023-01-10,20.040000915527344,20.100000381469727,20.040000915527344,20.100000381469727,48429.0
+2023-01-11,20.059999465942383,20.079999923706055,20.040000915527344,20.040000915527344,60125.0
+2023-01-12,20.040000915527344,20.1200008392334,20.040000915527344,20.1200008392334,36758.0
+2023-01-15,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0
+2023-01-16,20.040000915527344,20.100000381469727,20.020000457763672,20.100000381469727,46919.0
+2023-01-17,20.139999389648438,20.139999389648438,20.020000457763672,20.059999465942383,55997.0
+2023-01-18,20.139999389648438,20.139999389648438,20.020000457763672,20.059999465942383,55997.0
+2023-01-19,20.059999465942383,20.1200008392334,20.040000915527344,20.1200008392334,51703.0
+2023-01-22,20.1200008392334,20.1200008392334,20.1200008392334,20.1200008392334,0.0
+2023-01-23,20.079999923706055,20.079999923706055,20.020000457763672,20.079999923706055,63464.0
+2023-01-24,20.079999923706055,20.079999923706055,20.040000915527344,20.079999923706055,77038.0
+2023-01-25,20.040000915527344,20.059999465942383,20.040000915527344,20.059999465942383,24827.0
+2023-01-26,20.059999465942383,20.100000381469727,20.059999465942383,20.059999465942383,39282.0
+2023-01-29,20.040000915527344,20.059999465942383,20.020000457763672,20.020000457763672,97741.0
+2023-01-30,20.040000915527344,20.059999465942383,20.020000457763672,20.059999465942383,46883.0
+2023-01-31,20.040000915527344,20.079999923706055,20.020000457763672,20.079999923706055,52866.0
+2023-02-01,20.059999465942383,20.059999465942383,20.020000457763672,20.020000457763672,70050.0
+2023-02-02,20.040000915527344,20.040000915527344,20.0,20.020000457763672,44744.0
+2023-02-05,20.020000457763672,20.020000457763672,19.979999542236328,20.020000457763672,90594.0
+2023-02-06,19.940000534057617,19.979999542236328,19.84000015258789,19.979999542236328,84730.0
+2023-02-07,20.0,20.0,19.899999618530273,19.920000076293945,56424.0
+2023-02-08,19.940000534057617,19.940000534057617,18.639999389648438,19.899999618530273,221479.0
+2023-02-09,19.920000076293945,20.0,19.899999618530273,20.0,165893.0
+2023-02-12,20.0,20.0,20.0,20.0,0.0
+2023-02-13,20.020000457763672,20.5,20.020000457763672,20.299999237060547,2265025.0
+2023-02-14,20.200000762939453,20.200000762939453,20.079999923706055,20.139999389648438,66509.0
+2023-02-15,20.18000030517578,20.260000228881836,20.1200008392334,20.1200008392334,109106.0
+2023-02-16,20.200000762939453,20.260000228881836,20.1200008392334,20.200000762939453,110186.0
+2023-02-19,20.200000762939453,20.219999313354492,20.18000030517578,20.18000030517578,138485.0
+2023-02-20,20.15999984741211,20.440000534057617,20.139999389648438,20.440000534057617,202052.0
+2023-02-21,20.420000076293945,20.600000381469727,20.239999771118164,20.299999237060547,235058.0
+2023-02-23,20.200000762939453,20.360000610351562,20.15999984741211,20.34000015258789,92306.0
+2023-02-26,20.299999237060547,20.299999237060547,20.040000915527344,20.200000762939453,73190.0
+2023-02-27,20.200000762939453,20.200000762939453,20.0,20.15999984741211,109296.0
+2023-02-28,20.15999984741211,21.600000381469727,20.15999984741211,20.31999969482422,1368024.0
+2023-03-01,20.559999465942383,20.559999465942383,20.1200008392334,20.440000534057617,922.0
+2023-03-02,20.299999237060547,20.399999618530273,20.200000762939453,20.299999237060547,1807.0
+2023-03-05,20.200000762939453,20.399999618530273,20.200000762939453,20.399999618530273,3741.0
+2023-03-06,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2023-03-07,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,0.0
+2023-03-08,20.5,20.600000381469727,20.5,20.5,1221.0
+2023-03-09,20.5,20.5,20.5,20.5,0.0
+2023-03-12,20.5,20.5,20.5,20.5,0.0
+2023-03-13,20.5,20.5,20.5,20.5,0.0
+2023-03-14,20.280000686645508,20.6200008392334,20.280000686645508,20.520000457763672,878.0
+2023-03-15,20.5,20.5,20.399999618530273,20.399999618530273,1837.0
+2023-03-16,20.360000610351562,20.440000534057617,20.260000228881836,20.299999237060547,753.0
+2023-03-19,20.299999237060547,20.299999237060547,20.299999237060547,20.299999237060547,0.0
+2023-03-20,20.31999969482422,20.479999542236328,20.239999771118164,20.440000534057617,1417.0
+2023-03-21,20.31999969482422,20.31999969482422,20.219999313354492,20.219999313354492,3061.0
+2023-03-22,20.239999771118164,20.34000015258789,20.15999984741211,20.15999984741211,1883.0
+2023-03-23,20.15999984741211,20.200000762939453,20.100000381469727,20.100000381469727,3000.0
+2023-03-26,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-03-27,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-03-28,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-03-29,20.100000381469727,20.100000381469727,20.100000381469727,20.100000381469727,0.0
+2023-03-30,20.100000381469727,20.219999313354492,20.100000381469727,20.15999984741211,2014.0
+2023-04-02,20.15999984741211,20.15999984741211,20.15999984741211,20.15999984741211,0.0
+2023-04-03,20.139999389648438,20.219999313354492,20.100000381469727,20.1200008392334,1000.0
+2023-04-04,20.079999923706055,20.139999389648438,20.079999923706055,20.1200008392334,1498.0
+2023-04-05,20.1200008392334,20.139999389648438,20.079999923706055,20.079999923706055,900.0
+2023-04-06,20.079999923706055,20.079999923706055,20.059999465942383,20.059999465942383,968.0
+2023-04-09,20.079999923706055,20.139999389648438,20.059999465942383,20.139999389648438,1500.0
+2023-04-10,20.139999389648438,20.139999389648438,20.059999465942383,20.059999465942383,1000.0
+2023-04-11,20.079999923706055,20.139999389648438,20.059999465942383,20.059999465942383,1718.0
+2023-04-12,20.079999923706055,20.079999923706055,20.059999465942383,20.059999465942383,998.0
+2023-04-13,20.139999389648438,20.299999237060547,20.0,20.0,3000.0
+2023-04-16,20.1200008392334,20.15999984741211,20.079999923706055,20.100000381469727,780.0
+2023-04-17,20.100000381469727,20.200000762939453,20.100000381469727,20.139999389648438,891.0
+2023-04-25,20.18000030517578,20.280000686645508,20.1200008392334,20.1200008392334,2213.0
+2023-04-26,20.139999389648438,20.200000762939453,20.139999389648438,20.139999389648438,1011.0
+2023-04-27,20.1200008392334,20.200000762939453,20.1200008392334,20.139999389648438,4672.0
+2023-04-30,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0
+2023-05-01,20.139999389648438,20.139999389648438,20.139999389648438,20.139999389648438,0.0
+2023-05-02,20.239999771118164,20.260000228881836,20.139999389648438,20.139999389648438,946.0
+2023-05-03,20.139999389648438,20.139999389648438,20.020000457763672,20.079999923706055,944.0
+2023-05-04,20.040000915527344,20.100000381469727,20.020000457763672,20.100000381469727,819.0
+2023-05-07,20.1200008392334,20.139999389648438,20.059999465942383,20.1200008392334,1384.0
+2023-05-08,20.100000381469727,20.100000381469727,20.020000457763672,20.040000915527344,882.0
+2023-05-09,20.040000915527344,20.079999923706055,20.020000457763672,20.020000457763672,900.0
+2023-05-10,20.059999465942383,20.100000381469727,20.059999465942383,20.079999923706055,1000.0
+2023-05-11,20.100000381469727,20.139999389648438,20.059999465942383,20.100000381469727,974.0
+2023-05-14,20.100000381469727,20.139999389648438,20.059999465942383,20.139999389648438,837.0
+2023-05-15,20.020000457763672,20.079999923706055,20.0,20.020000457763672,1466.0
+2023-05-16,20.020000457763672,20.1200008392334,19.940000534057617,19.959999084472656,2222.0
+2023-05-17,19.959999084472656,19.959999084472656,19.780000686645508,19.84000015258789,2000.0
+2023-05-18,19.920000076293945,19.920000076293945,19.799999237060547,19.84000015258789,3188.0
+2023-05-21,19.799999237060547,19.799999237060547,19.760000228881836,19.780000686645508,882.0
+2023-05-22,19.799999237060547,19.84000015258789,19.739999771118164,19.739999771118164,10000.0
+2023-05-23,19.760000228881836,19.84000015258789,19.719999313354492,19.84000015258789,843.0
+2023-05-24,19.860000610351562,19.899999618530273,19.700000762939453,19.739999771118164,1300.0
+2023-05-25,19.760000228881836,19.760000228881836,19.639999389648438,19.65999984741211,2355.0
+2023-05-28,19.68000030517578,19.68000030517578,19.440000534057617,19.440000534057617,2840.0
+2023-05-29,19.440000534057617,19.440000534057617,19.219999313354492,19.34000015258789,949.0
+2023-05-30,19.5,20.200000762939453,19.479999542236328,19.899999618530273,835.0
+2023-05-31,19.899999618530273,20.440000534057617,19.639999389648438,20.440000534057617,9230.0
+2023-06-01,20.040000915527344,20.15999984741211,19.899999618530273,20.100000381469727,5821.0
+2023-06-04,20.100000381469727,20.100000381469727,19.899999618530273,19.940000534057617,2000.0
+2023-06-05,19.920000076293945,19.979999542236328,19.899999618530273,19.920000076293945,1500.0
+2023-06-06,19.8799991607666,20.0,19.799999237060547,20.0,995.0
+2023-06-07,19.940000534057617,20.0,19.920000076293945,20.0,4846.0
+2023-06-08,20.0,20.0,20.0,20.0,0.0
+2023-06-11,19.8799991607666,19.959999084472656,19.860000610351562,19.860000610351562,1000.0
+2023-06-12,19.860000610351562,19.860000610351562,19.799999237060547,19.860000610351562,780.0
+2023-06-13,19.81999969482422,19.84000015258789,19.780000686645508,19.780000686645508,1000.0
+2023-06-14,19.860000610351562,19.899999618530273,19.760000228881836,19.84000015258789,987.0
+2023-06-15,19.780000686645508,19.899999618530273,19.780000686645508,19.81999969482422,790.0
+2023-06-18,19.81999969482422,20.0,19.81999969482422,19.979999542236328,1250.0
+2023-06-19,19.920000076293945,19.920000076293945,19.799999237060547,19.84000015258789,79649.0
+2023-06-20,19.81999969482422,19.920000076293945,19.799999237060547,19.84000015258789,39105.0
+2023-06-21,19.84000015258789,20.0,19.799999237060547,20.0,112339.0
+2023-06-22,19.799999237060547,19.81999969482422,19.399999618530273,19.5,187584.0
+2023-07-02,19.479999542236328,19.479999542236328,19.3799991607666,19.399999618530273,77225.0
+2023-07-03,19.3799991607666,19.399999618530273,19.219999313354492,19.219999313354492,84648.0
+2023-07-04,19.239999771118164,19.520000457763672,19.239999771118164,19.420000076293945,99403.0
+2023-07-05,19.3799991607666,19.559999465942383,19.34000015258789,19.399999618530273,44204.0
+2023-07-06,19.399999618530273,19.399999618530273,19.260000228881836,19.299999237060547,51902.0
+2023-07-09,19.299999237060547,19.3799991607666,19.239999771118164,19.280000686645508,2656489.0
+2023-07-10,19.239999771118164,19.5,19.239999771118164,19.5,147715.0
+2023-07-11,19.299999237060547,19.360000610351562,19.280000686645508,19.299999237060547,26693.0
+2023-07-12,19.280000686645508,19.360000610351562,19.219999313354492,19.280000686645508,90497.0
+2023-07-13,19.219999313354492,19.280000686645508,19.100000381469727,19.1200008392334,170164.0
+2023-07-16,19.15999984741211,19.239999771118164,19.020000457763672,19.040000915527344,102839.0
+2023-07-17,19.040000915527344,19.079999923706055,18.8799991607666,18.899999618530273,86672.0
+2023-07-18,18.899999618530273,19.18000030517578,18.799999237060547,18.799999237060547,166852.0
+2023-07-19,18.81999969482422,18.899999618530273,18.65999984741211,18.68000030517578,125188.0
+2023-07-20,18.799999237060547,19.0,18.700000762939453,18.899999618530273,194772.0
+2023-07-23,19.0,19.0,18.700000762939453,18.760000228881836,130036.0
+2023-07-24,18.780000686645508,18.860000610351562,18.700000762939453,18.760000228881836,31594.0
+2023-07-25,18.700000762939453,18.8799991607666,18.700000762939453,18.860000610351562,66355.0
+2023-07-26,18.739999771118164,19.020000457763672,18.739999771118164,19.020000457763672,101117.0
+2023-07-27,18.719999313354492,19.100000381469727,18.719999313354492,19.059999465942383,84610.0
+2023-07-30,19.059999465942383,19.059999465942383,18.860000610351562,18.920000076293945,41480.0
+2023-07-31,18.899999618530273,19.1200008392334,18.81999969482422,18.8799991607666,75509.0
+2023-08-01,18.799999237060547,19.1200008392334,18.799999237060547,19.059999465942383,5124377.0
+2023-08-02,19.0,19.100000381469727,18.899999618530273,19.100000381469727,106998.0
+2023-08-03,19.1200008392334,19.399999618530273,18.899999618530273,19.399999618530273,217572.0
+2023-08-06,19.399999618530273,19.479999542236328,19.0,19.260000228881836,210345.0
+2023-08-07,19.239999771118164,19.31999969482422,19.020000457763672,19.31999969482422,108053.0
+2023-08-08,19.34000015258789,19.5,19.260000228881836,19.440000534057617,211557.0
+2023-08-09,19.5,19.65999984741211,19.3799991607666,19.65999984741211,267887.0
+2023-08-10,19.700000762939453,19.700000762939453,19.399999618530273,19.6200008392334,76883.0
+2023-08-13,19.0,19.3799991607666,19.0,19.280000686645508,80908.0
+2023-08-14,19.200000762939453,19.3799991607666,19.0,19.100000381469727,100171.0
+2023-08-15,19.1200008392334,19.219999313354492,19.020000457763672,19.15999984741211,29100.0
+2023-08-16,19.15999984741211,19.31999969482422,19.040000915527344,19.31999969482422,67810.0
+2023-08-17,19.219999313354492,19.600000381469727,19.200000762939453,19.600000381469727,76130.0
+2023-08-20,19.31999969482422,19.5,19.31999969482422,19.31999969482422,23978.0
+2023-08-21,19.200000762939453,19.299999237060547,19.200000762939453,19.219999313354492,15414.0
+2023-08-22,19.139999389648438,19.219999313354492,19.139999389648438,19.18000030517578,17979.0
+2023-08-23,19.100000381469727,19.299999237060547,19.100000381469727,19.239999771118164,12733.0
+2023-08-24,19.1200008392334,19.219999313354492,19.1200008392334,19.15999984741211,12377.0
+2023-08-27,19.059999465942383,19.18000030517578,19.059999465942383,19.100000381469727,16507.0
+2023-08-28,19.079999923706055,19.34000015258789,19.079999923706055,19.079999923706055,1965873.0
+2023-08-29,19.079999923706055,19.280000686645508,19.059999465942383,19.139999389648438,3914451.0
+2023-08-30,19.15999984741211,19.520000457763672,19.15999984741211,19.15999984741211,4338307.0
+2023-08-31,19.1200008392334,19.299999237060547,19.0,19.0,3585494.0
+2023-09-03,19.0,19.18000030517578,19.0,19.040000915527344,33818.0
+2023-09-04,19.040000915527344,19.1200008392334,19.020000457763672,19.040000915527344,22569.0
+2023-09-05,19.0,19.059999465942383,18.899999618530273,19.0,28235.0
+2023-09-06,19.0,19.0,18.84000015258789,18.84000015258789,1508679.0
+2023-09-07,18.84000015258789,19.0,18.760000228881836,19.0,33004.0
+2023-09-10,19.0,19.0,19.0,19.0,0.0
+2023-09-11,18.700000762939453,18.84000015258789,18.600000381469727,18.780000686645508,37661.0
+2023-09-12,18.760000228881836,18.780000686645508,18.700000762939453,18.719999313354492,30811.0
+2023-09-13,18.700000762939453,18.920000076293945,18.700000762939453,18.81999969482422,29743.0
+2023-09-14,18.81999969482422,18.8799991607666,18.700000762939453,18.700000762939453,20350.0
+2023-09-17,18.700000762939453,18.719999313354492,18.579999923706055,18.579999923706055,39397.0
+2023-09-18,18.579999923706055,18.579999923706055,18.260000228881836,18.440000534057617,42735.0
+2023-09-19,18.299999237060547,18.399999618530273,18.260000228881836,18.399999618530273,27565.0
+2023-09-20,18.31999969482422,18.5,18.219999313354492,18.239999771118164,22187.0
+2023-09-21,18.100000381469727,18.239999771118164,18.100000381469727,18.15999984741211,30216.0
+2023-09-25,18.15999984741211,18.280000686645508,17.940000534057617,18.040000915527344,63956.0
+2023-09-26,18.0,18.0,17.8799991607666,17.959999084472656,44899.0
+2023-09-27,17.979999542236328,18.280000686645508,17.959999084472656,18.280000686645508,23161.0
+2023-09-28,18.020000457763672,18.280000686645508,17.979999542236328,18.280000686645508,57883.0
+2023-10-01,18.280000686645508,18.280000686645508,18.280000686645508,18.280000686645508,0.0
+2023-10-02,18.1200008392334,18.15999984741211,18.0,18.040000915527344,10303.0
+2023-10-03,18.200000762939453,18.219999313354492,17.920000076293945,17.920000076293945,22346.0
+2023-10-04,17.959999084472656,18.260000228881836,17.81999969482422,18.200000762939453,66272.0
+2023-10-05,18.200000762939453,18.260000228881836,18.200000762939453,18.219999313354492,30641.0
+2023-10-08,18.1200008392334,18.239999771118164,17.8799991607666,17.940000534057617,11539.0
+2023-10-09,17.899999618530273,17.899999618530273,17.559999465942383,17.579999923706055,47220.0
+2023-10-10,17.579999923706055,17.81999969482422,17.579999923706055,17.600000381469727,24675.0
+2023-10-11,17.200000762939453,17.540000915527344,17.059999465942383,17.540000915527344,92584.0
+2023-10-12,17.540000915527344,17.540000915527344,17.059999465942383,17.079999923706055,37095.0
+2023-10-15,17.0,17.0,16.780000686645508,16.860000610351562,28615.0
+2023-10-16,16.700000762939453,16.920000076293945,16.700000762939453,16.8799991607666,25405.0
+2023-10-17,16.860000610351562,17.459999084472656,16.799999237060547,17.459999084472656,83507.0
+2023-10-18,17.399999618530273,17.979999542236328,17.360000610351562,17.979999542236328,122537.0
+2023-10-19,17.420000076293945,17.920000076293945,17.420000076293945,17.920000076293945,82121.0
+2023-10-22,17.920000076293945,17.959999084472656,17.100000381469727,17.700000762939453,72878.0
+2023-10-23,17.1200008392334,17.700000762939453,17.1200008392334,17.700000762939453,116552.0
+2023-10-24,17.780000686645508,18.139999389648438,17.700000762939453,18.139999389648438,110573.0
+2023-10-25,18.139999389648438,18.18000030517578,17.399999618530273,17.959999084472656,36655.0
+2023-10-26,18.040000915527344,18.15999984741211,17.700000762939453,18.15999984741211,23761.0
+2023-10-29,17.860000610351562,18.040000915527344,17.860000610351562,18.040000915527344,14442.0
+2023-10-30,17.860000610351562,18.18000030517578,17.84000015258789,17.860000610351562,16549.0
+2023-10-31,17.860000610351562,18.040000915527344,17.799999237060547,18.0,17554.0
+2023-11-01,18.0,18.18000030517578,17.81999969482422,18.18000030517578,87662.0
+2023-11-02,18.200000762939453,18.440000534057617,18.18000030517578,18.420000076293945,74700.0
+2023-11-05,18.5,18.559999465942383,18.299999237060547,18.559999465942383,51223.0
+2023-11-06,18.559999465942383,19.0,18.520000457763672,19.0,118521.0
+2023-11-07,19.079999923706055,19.5,19.0,19.479999542236328,158232.0
+2023-11-08,19.479999542236328,19.5,19.280000686645508,19.479999542236328,43556.0
+2023-11-09,19.299999237060547,19.5,19.280000686645508,19.5,57275.0
+2023-11-12,19.440000534057617,19.719999313354492,19.399999618530273,19.719999313354492,86096.0
+2023-11-13,19.799999237060547,19.920000076293945,19.68000030517578,19.920000076293945,187298.0
+2023-11-14,19.940000534057617,20.139999389648438,19.899999618530273,20.100000381469727,184670.0
+2023-11-15,20.100000381469727,20.100000381469727,19.799999237060547,19.920000076293945,28431.0
+2023-11-16,19.920000076293945,19.959999084472656,19.639999389648438,19.719999313354492,27835.0
+2023-11-19,19.719999313354492,19.940000534057617,19.600000381469727,19.84000015258789,22156.0
+2023-11-20,19.84000015258789,20.100000381469727,19.719999313354492,19.920000076293945,48556.0
+2023-11-21,19.799999237060547,19.979999542236328,19.639999389648438,19.940000534057617,40276.0
+2023-11-22,19.899999618530273,19.940000534057617,19.600000381469727,19.940000534057617,11276.0
+2023-11-23,19.899999618530273,19.940000534057617,19.600000381469727,19.940000534057617,11276.0
+2023-11-26,19.700000762939453,19.780000686645508,19.559999465942383,19.6200008392334,32280.0
+2023-11-27,19.139999389648438,19.700000762939453,19.139999389648438,19.700000762939453,20934.0
+2023-11-28,19.700000762939453,19.700000762939453,19.520000457763672,19.65999984741211,20036.0
+2023-11-29,19.5,19.799999237060547,19.5,19.6200008392334,9162.0
+2023-11-30,19.6200008392334,19.65999984741211,19.360000610351562,19.65999984741211,64788.0
+2023-12-03,19.31999969482422,19.719999313354492,19.31999969482422,19.65999984741211,17828.0
+2023-12-04,19.739999771118164,19.739999771118164,19.520000457763672,19.540000915527344,9837.0
+2023-12-05,19.540000915527344,19.639999389648438,19.540000915527344,19.600000381469727,14608.0
+2023-12-06,19.5,19.700000762939453,19.5,19.68000030517578,8992.0
+2023-12-07,19.5,19.639999389648438,19.420000076293945,19.420000076293945,23198.0
+2023-12-10,19.399999618530273,19.5,19.399999618530273,19.399999618530273,7342.0
+2023-12-11,19.399999618530273,19.520000457763672,19.260000228881836,19.31999969482422,30463.0
+2023-12-12,19.520000457763672,19.639999389648438,19.260000228881836,19.479999542236328,91295.0
+2023-12-13,19.479999542236328,19.479999542236328,19.020000457763672,19.020000457763672,63350.0
+2023-12-14,19.020000457763672,19.700000762939453,19.020000457763672,19.5,246052.0
+2023-12-17,19.399999618530273,19.5,19.260000228881836,19.299999237060547,35401.0
+2023-12-18,19.260000228881836,19.399999618530273,19.040000915527344,19.100000381469727,87448.0
+2023-12-19,19.100000381469727,19.139999389648438,18.639999389648438,18.65999984741211,393328.0
+2023-12-20,18.65999984741211,18.760000228881836,18.31999969482422,18.3799991607666,138394.0
+2023-12-21,18.399999618530273,18.540000915527344,18.200000762939453,18.540000915527344,63945.0
+2023-12-24,18.3799991607666,18.559999465942383,18.299999237060547,18.360000610351562,54589.0
+2023-12-25,18.360000610351562,18.459999084472656,18.299999237060547,18.360000610351562,64842.0
+2023-12-26,18.299999237060547,18.399999618530273,18.100000381469727,18.100000381469727,119232.0
+2023-12-27,18.1200008392334,18.239999771118164,18.020000457763672,18.040000915527344,76119.0
+2023-12-28,18.020000457763672,18.18000030517578,18.020000457763672,18.100000381469727,43432.0
+2023-12-31,18.100000381469727,18.299999237060547,18.100000381469727,18.260000228881836,38572.0
+2024-01-01,18.260000228881836,18.34000015258789,18.239999771118164,18.299999237060547,37616.0
+2024-01-02,18.5,18.5,18.260000228881836,18.399999618530273,77085.0
+2024-01-03,18.399999618530273,18.799999237060547,18.299999237060547,18.6200008392334,155942.0
+2024-01-04,18.6200008392334,18.65999984741211,18.360000610351562,18.420000076293945,51121.0
+2024-01-07,18.5,18.540000915527344,18.299999237060547,18.440000534057617,54569.0
+2024-01-08,18.420000076293945,18.5,18.020000457763672,18.219999313354492,143624.0
+2024-01-09,18.219999313354492,18.239999771118164,18.040000915527344,18.059999465942383,127511.0
+2024-01-10,18.040000915527344,18.18000030517578,17.899999618530273,17.899999618530273,95534.0
+2024-01-11,17.8799991607666,18.0,17.65999984741211,17.760000228881836,100479.0
+2024-01-14,17.760000228881836,17.760000228881836,17.600000381469727,17.639999389648438,34248.0
+2024-01-15,17.68000030517578,17.739999771118164,17.559999465942383,17.719999313354492,33712.0
+2024-01-16,18.079999923706055,18.079999923706055,17.700000762939453,17.799999237060547,41120.0
+2024-01-17,17.719999313354492,17.719999313354492,17.479999542236328,17.479999542236328,126483.0
+2024-01-18,17.31999969482422,17.479999542236328,17.31999969482422,17.360000610351562,33279.0
+2024-01-21,17.360000610351562,17.540000915527344,17.360000610351562,17.420000076293945,20043.0
+2024-01-22,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,0.0
+2024-01-23,17.360000610351562,17.479999542236328,17.34000015258789,17.420000076293945,26979.0
+2024-01-24,17.399999618530273,17.420000076293945,17.299999237060547,17.34000015258789,25450.0
+2024-01-25,17.31999969482422,17.399999618530273,17.219999313354492,17.299999237060547,58097.0
+2024-01-28,17.299999237060547,17.440000534057617,17.280000686645508,17.31999969482422,72529.0
+2024-01-29,17.31999969482422,17.3799991607666,17.260000228881836,17.260000228881836,74902.0
+2024-01-30,17.239999771118164,17.260000228881836,17.0,17.020000457763672,96647.0
+2024-01-31,17.020000457763672,17.299999237060547,16.8799991607666,17.0,81181.0
+2024-02-01,17.0,17.040000915527344,16.940000534057617,16.979999542236328,26196.0
+2024-02-04,16.979999542236328,17.079999923706055,16.959999084472656,16.979999542236328,54635.0
+2024-02-05,17.059999465942383,17.100000381469727,16.979999542236328,17.059999465942383,103393.0
+2024-02-06,17.059999465942383,17.299999237060547,17.0,17.299999237060547,133017.0
+2024-02-07,17.5,17.5,17.18000030517578,17.31999969482422,138841.0
+2024-02-08,17.5,17.5,17.18000030517578,17.31999969482422,138841.0
+2024-02-11,17.559999465942383,17.799999237060547,17.200000762939453,17.200000762939453,165738.0
+2024-02-12,17.200000762939453,17.360000610351562,16.979999542236328,17.059999465942383,61524.0
+2024-02-13,17.040000915527344,17.1200008392334,16.979999542236328,16.979999542236328,154211.0
+2024-02-14,16.899999618530273,16.959999084472656,16.799999237060547,16.84000015258789,196038.0
+2024-02-15,16.84000015258789,17.219999313354492,16.84000015258789,17.1200008392334,161931.0
+2024-02-18,17.1200008392334,17.31999969482422,17.040000915527344,17.299999237060547,133417.0
+2024-02-19,17.299999237060547,17.31999969482422,17.15999984741211,17.200000762939453,67263.0
+2024-02-20,17.200000762939453,17.239999771118164,17.1200008392334,17.139999389648438,40440.0
+2024-02-21,17.139999389648438,17.280000686645508,17.1200008392334,17.15999984741211,49230.0
+2024-02-25,17.15999984741211,17.18000030517578,17.100000381469727,17.18000030517578,47937.0
+2024-02-26,17.239999771118164,17.280000686645508,17.040000915527344,17.040000915527344,69540.0
+2024-02-27,17.100000381469727,17.399999618530273,17.100000381469727,17.3799991607666,162990.0
+2024-02-28,17.399999618530273,17.520000457763672,17.219999313354492,17.280000686645508,167036.0
+2024-02-29,17.299999237060547,17.459999084472656,17.219999313354492,17.280000686645508,135856.0
+2024-03-03,17.299999237060547,17.3799991607666,17.079999923706055,17.100000381469727,66805.0
+2024-03-04,17.079999923706055,17.100000381469727,16.899999618530273,16.899999618530273,79776.0
+2024-03-05,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2024-03-06,16.920000076293945,17.1200008392334,16.920000076293945,17.1200008392334,72629.0
+2024-03-07,17.1200008392334,17.15999984741211,16.940000534057617,17.15999984741211,102437.0
+2024-03-10,17.0,17.100000381469727,16.979999542236328,17.020000457763672,60643.0
+2024-03-11,17.0,17.020000457763672,16.959999084472656,17.0,35530.0
+2024-03-12,16.979999542236328,17.100000381469727,16.920000076293945,17.079999923706055,46570.0
+2024-03-13,17.079999923706055,17.100000381469727,16.979999542236328,17.040000915527344,64160.0
+2024-03-14,17.040000915527344,17.059999465942383,16.899999618530273,17.0,40129.0
+2024-03-17,17.0,17.079999923706055,16.940000534057617,17.020000457763672,80383.0
+2024-03-18,16.920000076293945,17.360000610351562,16.920000076293945,17.31999969482422,141279.0
+2024-03-19,17.5,17.5,17.100000381469727,17.200000762939453,115019.0
+2024-03-20,17.139999389648438,17.260000228881836,17.040000915527344,17.059999465942383,58021.0
+2024-03-21,17.020000457763672,17.440000534057617,17.020000457763672,17.18000030517578,194183.0
+2024-03-24,17.200000762939453,17.200000762939453,17.0,17.079999923706055,51379.0
+2024-03-25,17.100000381469727,17.200000762939453,17.0,17.040000915527344,58930.0
+2024-03-26,17.0,17.040000915527344,16.899999618530273,16.899999618530273,81827.0
+2024-03-27,16.899999618530273,16.979999542236328,16.84000015258789,16.8799991607666,48460.0
+2024-03-28,16.860000610351562,16.940000534057617,16.81999969482422,16.84000015258789,38958.0
+2024-03-31,16.84000015258789,16.899999618530273,16.700000762939453,16.799999237060547,46965.0
+2024-04-01,16.799999237060547,16.899999618530273,16.700000762939453,16.719999313354492,39645.0
+2024-04-02,16.700000762939453,16.739999771118164,16.6200008392334,16.68000030517578,56993.0
+2024-04-03,16.799999237060547,16.799999237060547,16.639999389648438,16.65999984741211,53715.0
+2024-04-04,16.739999771118164,16.739999771118164,16.600000381469727,16.700000762939453,104728.0
+2024-04-14,,,,,
+2024-04-15,16.6200008392334,16.719999313354492,16.579999923706055,16.65999984741211,80366.0
+2024-04-16,16.65999984741211,16.719999313354492,16.479999542236328,16.5,55885.0
+2024-04-17,16.520000457763672,16.600000381469727,16.360000610351562,16.420000076293945,38046.0
+2024-04-18,16.420000076293945,16.68000030517578,16.420000076293945,16.68000030517578,32154.0
+2024-04-21,16.780000686645508,16.780000686645508,16.5,16.520000457763672,48741.0
+2024-04-22,16.520000457763672,17.0,16.459999084472656,17.0,160650.0
+2024-04-23,17.100000381469727,17.420000076293945,17.040000915527344,17.360000610351562,276837.0
+2024-04-24,17.360000610351562,17.399999618530273,16.700000762939453,16.739999771118164,113497.0
+2024-04-25,16.6200008392334,17.200000762939453,16.219999313354492,16.280000686645508,180645.0
+2024-04-28,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
+2024-04-29,16.0,16.18000030517578,15.979999542236328,16.0,55392.0
+2024-04-30,16.059999465942383,16.219999313354492,16.020000457763672,16.18000030517578,54222.0
+2024-05-01,16.1200008392334,16.280000686645508,16.059999465942383,16.100000381469727,17840.0
+2024-05-02,16.100000381469727,16.200000762939453,16.059999465942383,16.18000030517578,14475.0
+2024-05-05,16.200000762939453,16.200000762939453,16.059999465942383,16.1200008392334,15533.0
+2024-05-06,16.1200008392334,16.200000762939453,16.040000915527344,16.200000762939453,42916.0
+2024-05-07,16.399999618530273,16.8799991607666,16.0,16.34000015258789,219406.0
+2024-05-08,16.280000686645508,16.280000686645508,15.979999542236328,16.040000915527344,82259.0
+2024-05-09,16.100000381469727,16.1200008392334,16.0,16.0,35289.0
+2024-05-12,16.0,16.0,15.699999809265137,15.880000114440918,35156.0
+2024-05-13,15.720000267028809,15.84000015258789,15.680000305175781,15.760000228881836,32304.0
+2024-05-14,15.760000228881836,15.819999694824219,15.140000343322754,15.380000114440918,61179.0
+2024-05-15,15.380000114440918,15.460000038146973,15.300000190734863,15.399999618530273,28918.0
+2024-05-16,15.399999618530273,15.600000381469727,15.399999618530273,15.479999542236328,36929.0
+2024-05-19,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0
+2024-05-20,15.319999694824219,15.399999618530273,15.319999694824219,15.380000114440918,24930.0
+2024-05-21,15.319999694824219,15.34000015258789,15.140000343322754,15.300000190734863,50856.0
+2024-05-22,15.300000190734863,15.5,15.279999732971191,15.420000076293945,30299.0
+2024-05-23,15.460000038146973,15.5,15.260000228881836,15.279999732971191,26095.0
+2024-05-26,15.5,15.5,15.119999885559082,15.119999885559082,13243.0
+2024-05-27,15.119999885559082,15.300000190734863,15.119999885559082,15.180000305175781,32344.0
+2024-05-28,15.15999984741211,15.34000015258789,15.039999961853027,15.039999961853027,42438.0
+2024-05-29,15.039999961853027,15.079999923706055,14.960000038146973,14.960000038146973,51425.0
+2024-05-30,14.979999542236328,15.460000038146973,14.859999656677246,15.460000038146973,78806.0
+2024-06-02,15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0.0
+2024-06-03,15.220000267028809,15.300000190734863,15.180000305175781,15.220000267028809,40427.0
+2024-06-04,15.199999809265137,15.380000114440918,15.15999984741211,15.15999984741211,42895.0
+2024-06-05,15.15999984741211,15.220000267028809,15.0,15.15999984741211,48395.0
+2024-06-06,15.15999984741211,15.300000190734863,15.079999923706055,15.100000381469727,15364.0
+2024-06-09,15.199999809265137,15.199999809265137,15.100000381469727,15.140000343322754,17865.0
+2024-06-10,15.199999809265137,15.359999656677246,15.15999984741211,15.359999656677246,28131.0
+2024-06-11,15.199999809265137,15.5,15.199999809265137,15.479999542236328,34508.0
+2024-06-12,15.359999656677246,15.479999542236328,15.199999809265137,15.220000267028809,18692.0
+2024-06-13,15.15999984741211,15.199999809265137,15.020000457763672,15.140000343322754,48784.0
+2024-06-23,15.140000343322754,15.239999771118164,14.800000190734863,14.84000015258789,39836.0
+2024-06-24,14.84000015258789,14.960000038146973,14.800000190734863,14.899999618530273,19524.0
+2024-06-25,15.0,15.079999923706055,14.859999656677246,14.899999618530273,26703.0
+2024-06-26,14.880000114440918,15.100000381469727,14.84000015258789,15.0600004196167,36488.0
+2024-06-27,15.0600004196167,15.079999923706055,14.859999656677246,15.0,25459.0
+2024-06-30,15.0,15.0,15.0,15.0,0.0
+2024-07-01,14.880000114440918,14.979999542236328,14.859999656677246,14.880000114440918,21372.0
+2024-07-02,14.880000114440918,14.960000038146973,14.800000190734863,14.800000190734863,35625.0
+2024-07-03,14.800000190734863,14.899999618530273,14.5600004196167,14.600000381469727,34454.0
+2024-07-04,14.600000381469727,14.779999732971191,14.5600004196167,14.699999809265137,19010.0
+2024-07-07,14.619999885559082,14.699999809265137,14.539999961853027,14.680000305175781,15690.0
+2024-07-08,14.520000457763672,14.720000267028809,14.520000457763672,14.720000267028809,27241.0
+2024-07-09,14.720000267028809,14.979999542236328,14.5600004196167,14.979999542236328,1034233.0
+2024-07-10,15.0,15.100000381469727,14.800000190734863,15.0600004196167,54266.0
+2024-07-11,14.899999618530273,15.380000114440918,14.899999618530273,15.300000190734863,79127.0
+2024-07-14,15.380000114440918,16.700000762939453,15.380000114440918,16.18000030517578,360250.0
+2024-07-15,16.200000762939453,16.200000762939453,15.800000190734863,16.020000457763672,137608.0
+2024-07-16,16.100000381469727,16.100000381469727,15.800000190734863,15.880000114440918,33751.0
+2024-07-17,16.18000030517578,16.18000030517578,15.899999618530273,16.15999984741211,68043.0
+2024-07-18,16.15999984741211,16.15999984741211,15.880000114440918,16.0,39015.0
+2024-07-21,15.800000190734863,16.15999984741211,15.779999732971191,15.859999656677246,57703.0
+2024-07-22,15.619999885559082,15.979999542236328,15.619999885559082,15.859999656677246,32495.0
+2024-07-23,15.819999694824219,15.899999618530273,15.800000190734863,15.800000190734863,15083.0
+2024-07-24,15.800000190734863,16.440000534057617,15.739999771118164,16.15999984741211,144370.0
+2024-07-25,16.360000610351562,16.360000610351562,16.0,16.059999465942383,46033.0
+2024-07-28,16.059999465942383,16.100000381469727,15.859999656677246,15.9399995803833,27555.0
+2024-07-29,15.9399995803833,16.040000915527344,15.920000076293945,16.040000915527344,32307.0
+2024-07-30,16.020000457763672,16.020000457763672,15.859999656677246,15.920000076293945,9548.0
+2024-07-31,15.819999694824219,15.920000076293945,15.739999771118164,15.819999694824219,30203.0
+2024-08-01,15.819999694824219,15.859999656677246,15.619999885559082,15.680000305175781,10937.0
+2024-08-04,15.5,15.579999923706055,15.199999809265137,15.319999694824219,29852.0
+2024-08-05,15.319999694824219,15.359999656677246,14.65999984741211,14.859999656677246,55921.0
+2024-08-06,14.899999618530273,15.399999618530273,14.899999618530273,15.220000267028809,28239.0
+2024-08-07,15.619999885559082,15.619999885559082,15.199999809265137,15.239999771118164,31929.0
+2024-08-08,15.0,15.239999771118164,14.9399995803833,14.979999542236328,18300.0
+2024-08-11,14.960000038146973,15.239999771118164,14.9399995803833,15.0,44386.0
+2024-08-12,15.100000381469727,15.100000381469727,14.800000190734863,14.859999656677246,50368.0
+2024-08-13,14.859999656677246,14.979999542236328,14.819999694824219,14.9399995803833,16561.0
+2024-08-14,14.899999618530273,15.119999885559082,14.899999618530273,15.0,41247.0
+2024-08-15,15.0,15.5,15.0,15.399999618530273,112652.0
+2024-08-18,15.380000114440918,15.579999923706055,15.34000015258789,15.4399995803833,40115.0
+2024-08-19,15.5,15.520000457763672,15.319999694824219,15.4399995803833,26079.0
+2024-08-20,15.460000038146973,15.640000343322754,15.420000076293945,15.4399995803833,29280.0
+2024-08-21,15.4399995803833,15.579999923706055,15.34000015258789,15.359999656677246,38051.0
+2024-08-22,15.359999656677246,15.520000457763672,15.359999656677246,15.479999542236328,48474.0
+2024-08-25,15.979999542236328,16.0,15.760000228881836,15.779999732971191,103505.0
+2024-08-26,15.800000190734863,15.899999618530273,15.5600004196167,15.720000267028809,63431.0
+2024-08-27,15.9399995803833,15.979999542236328,15.579999923706055,15.579999923706055,51565.0
+2024-08-28,15.539999961853027,15.760000228881836,15.539999961853027,15.760000228881836,32602.0
+2024-08-29,15.9399995803833,15.9399995803833,15.520000457763672,15.84000015258789,61828.0
+2024-09-01,15.84000015258789,16.299999237060547,15.680000305175781,16.15999984741211,214684.0
+2024-09-02,16.15999984741211,16.579999923706055,16.139999389648438,16.3799991607666,350507.0
+2024-09-03,16.479999542236328,16.5,16.15999984741211,16.239999771118164,73085.0
+2024-09-04,16.020000457763672,16.34000015258789,16.020000457763672,16.1200008392334,76091.0
+2024-09-05,16.100000381469727,16.299999237060547,15.800000190734863,15.899999618530273,59911.0
+2024-09-08,15.899999618530273,16.399999618530273,15.84000015258789,16.239999771118164,130746.0
+2024-09-09,16.239999771118164,16.34000015258789,16.020000457763672,16.280000686645508,78215.0
+2024-09-10,16.31999969482422,16.31999969482422,16.079999923706055,16.18000030517578,56552.0
+2024-09-11,16.079999923706055,16.079999923706055,15.779999732971191,16.020000457763672,98802.0
+2024-09-12,15.859999656677246,16.34000015258789,15.859999656677246,16.15999984741211,78581.0
+2024-09-15,16.15999984741211,17.040000915527344,16.15999984741211,16.920000076293945,388613.0
+2024-09-16,16.940000534057617,17.15999984741211,16.579999923706055,16.6200008392334,398459.0
+2024-09-17,16.639999389648438,17.0,16.639999389648438,17.0,269555.0
+2024-09-18,17.0,17.079999923706055,16.8799991607666,16.920000076293945,162474.0
+2024-09-19,16.920000076293945,17.0,16.579999923706055,16.68000030517578,101946.0
+2024-09-22,16.6200008392334,17.0,16.6200008392334,16.899999618530273,101269.0
+2024-09-24,16.84000015258789,16.979999542236328,16.579999923706055,16.979999542236328,112714.0
+2024-09-25,17.0,17.100000381469727,16.780000686645508,16.899999618530273,111052.0
+2024-09-26,16.899999618530273,17.100000381469727,16.899999618530273,17.100000381469727,166384.0
+2024-09-29,17.100000381469727,17.100000381469727,16.84000015258789,16.84000015258789,67059.0
+2024-09-30,16.719999313354492,16.899999618530273,16.6200008392334,16.65999984741211,43692.0
+2024-10-01,16.639999389648438,16.639999389648438,16.540000915527344,16.600000381469727,45394.0
+2024-10-02,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0
+2024-10-03,16.139999389648438,16.579999923706055,16.0,16.15999984741211,62053.0
+2024-10-06,15.9399995803833,16.15999984741211,15.399999618530273,15.399999618530273,46945.0
+2024-10-07,15.739999771118164,15.739999771118164,15.399999618530273,15.5600004196167,24861.0
+2024-10-08,15.5600004196167,15.65999984741211,15.420000076293945,15.619999885559082,27789.0
+2024-10-09,15.619999885559082,15.65999984741211,15.279999732971191,15.65999984741211,39629.0
+2024-10-10,15.34000015258789,15.9399995803833,15.34000015258789,15.920000076293945,63102.0
+2024-10-13,15.960000038146973,16.100000381469727,15.9399995803833,16.020000457763672,23966.0
+2024-10-14,16.0,16.079999923706055,15.84000015258789,15.9399995803833,44348.0
+2024-10-15,15.9399995803833,15.960000038146973,15.680000305175781,15.800000190734863,53436.0
+2024-10-16,15.800000190734863,15.800000190734863,15.65999984741211,15.779999732971191,21829.0
+2024-10-17,15.760000228881836,15.979999542236328,15.600000381469727,15.979999542236328,39130.0
+2024-10-20,16.0,16.0,15.699999809265137,15.739999771118164,32086.0
+2024-10-21,15.680000305175781,15.979999542236328,15.680000305175781,15.880000114440918,34060.0
+2024-10-22,15.880000114440918,15.920000076293945,15.539999961853027,15.800000190734863,50148.0
+2024-10-23,15.720000267028809,15.880000114440918,15.65999984741211,15.720000267028809,35220.0
+2024-10-24,15.720000267028809,16.0,15.640000343322754,15.739999771118164,65454.0
+2024-10-27,15.779999732971191,15.960000038146973,15.779999732971191,15.9399995803833,24541.0
+2024-10-28,15.9399995803833,16.0,15.760000228881836,15.819999694824219,18800.0
+2024-10-29,15.880000114440918,15.880000114440918,15.739999771118164,15.760000228881836,24946.0
+2024-10-30,15.720000267028809,15.859999656677246,15.680000305175781,15.800000190734863,14961.0
+2024-10-31,15.859999656677246,16.239999771118164,15.760000228881836,16.100000381469727,70877.0
+2024-11-03,16.399999618530273,16.399999618530273,15.920000076293945,16.200000762939453,27384.0
+2024-11-04,16.1200008392334,17.0,15.899999618530273,16.31999969482422,206087.0
+2024-11-05,16.360000610351562,16.860000610351562,16.299999237060547,16.860000610351562,427230.0
+2024-11-06,16.84000015258789,17.280000686645508,16.700000762939453,17.200000762939453,281731.0
+2024-11-07,17.219999313354492,17.420000076293945,17.020000457763672,17.280000686645508,183514.0
+2024-11-10,17.020000457763672,17.18000030517578,16.860000610351562,17.079999923706055,150070.0
+2024-11-11,16.899999618530273,17.079999923706055,16.760000228881836,17.079999923706055,108568.0
+2024-11-12,17.0,17.68000030517578,17.0,17.399999618530273,363185.0
+2024-11-13,17.399999618530273,17.459999084472656,17.299999237060547,17.31999969482422,247035.0
+2024-11-14,17.299999237060547,17.760000228881836,17.280000686645508,17.5,231851.0
+2024-11-17,17.5,17.5,17.5,17.5,0.0
+2024-11-18,17.200000762939453,17.799999237060547,17.200000762939453,17.739999771118164,119395.0
+2024-11-19,17.760000228881836,18.600000381469727,17.760000228881836,18.100000381469727,270736.0
+2024-11-20,18.139999389648438,18.219999313354492,17.979999542236328,18.1200008392334,55875.0
+2024-11-21,18.100000381469727,18.18000030517578,17.860000610351562,18.0,45718.0
+2024-11-24,17.920000076293945,18.420000076293945,17.799999237060547,18.34000015258789,129497.0
+2024-11-25,18.299999237060547,18.5,17.899999618530273,17.899999618530273,891710.0
+2024-11-26,17.81999969482422,18.0,17.459999084472656,17.739999771118164,83180.0
+2024-11-27,17.459999084472656,17.700000762939453,16.899999618530273,16.899999618530273,127574.0
+2024-11-28,16.899999618530273,17.6200008392334,16.799999237060547,17.299999237060547,101203.0
+2024-12-01,16.899999618530273,17.6200008392334,16.799999237060547,17.299999237060547,101203.0
+2024-12-02,17.479999542236328,17.479999542236328,16.899999618530273,16.899999618530273,48816.0
+2024-12-03,17.0,17.299999237060547,16.920000076293945,17.059999465942383,35234.0
+2024-12-04,17.100000381469727,17.15999984741211,16.579999923706055,16.579999923706055,53144.0
+2024-12-05,16.600000381469727,16.979999542236328,16.600000381469727,16.979999542236328,70824.0
+2024-12-08,16.979999542236328,17.459999084472656,16.979999542236328,17.399999618530273,50770.0
+2024-12-09,17.420000076293945,17.5,17.040000915527344,17.260000228881836,58076.0
+2024-12-10,17.059999465942383,17.260000228881836,17.059999465942383,17.18000030517578,38685.0
+2024-12-11,17.18000030517578,17.260000228881836,16.860000610351562,16.959999084472656,27103.0
+2024-12-12,16.959999084472656,17.100000381469727,16.81999969482422,16.920000076293945,41373.0
+2024-12-15,16.899999618530273,17.059999465942383,16.860000610351562,17.0,16721.0
+2024-12-16,16.979999542236328,17.219999313354492,16.899999618530273,17.18000030517578,59992.0
+2024-12-17,17.1200008392334,17.3799991607666,17.020000457763672,17.200000762939453,50793.0
+2024-12-18,17.18000030517578,17.18000030517578,17.020000457763672,17.18000030517578,20798.0
+2024-12-19,17.239999771118164,17.479999542236328,17.020000457763672,17.100000381469727,54742.0
+2024-12-22,17.1200008392334,18.459999084472656,17.1200008392334,18.200000762939453,376270.0
+2024-12-23,18.239999771118164,19.600000381469727,18.079999923706055,18.079999923706055,920648.0
+2024-12-24,18.020000457763672,18.280000686645508,17.65999984741211,17.719999313354492,108006.0
+2024-12-25,17.739999771118164,17.979999542236328,17.399999618530273,17.5,175240.0
+2024-12-26,17.5,17.760000228881836,17.200000762939453,17.3799991607666,35053.0
+2024-12-29,17.3799991607666,17.68000030517578,17.200000762939453,17.520000457763672,113696.0
+2024-12-30,17.360000610351562,17.799999237060547,17.260000228881836,17.799999237060547,86031.0
+2024-12-31,17.84000015258789,18.399999618530273,17.760000228881836,18.18000030517578,191763.0
+2025-01-01,18.18000030517578,18.360000610351562,17.920000076293945,18.360000610351562,39265.0
+2025-01-02,18.200000762939453,18.420000076293945,18.079999923706055,18.31999969482422,50913.0
+2025-01-05,18.31999969482422,18.479999542236328,18.040000915527344,18.420000076293945,105130.0
+2025-01-06,18.3799991607666,18.780000686645508,18.200000762939453,18.760000228881836,102474.0
+2025-01-07,18.920000076293945,19.0,18.5,18.760000228881836,258491.0
+2025-01-08,18.440000534057617,19.200000762939453,18.440000534057617,19.0,114756.0
+2025-01-09,19.0,19.0,19.0,19.0,0.0
+2025-01-12,18.700000762939453,19.18000030517578,18.700000762939453,19.18000030517578,61563.0
+2025-01-13,19.18000030517578,19.360000610351562,18.959999084472656,19.360000610351562,110564.0
+2025-01-14,19.200000762939453,19.34000015258789,19.079999923706055,19.299999237060547,107577.0
+2025-01-15,19.299999237060547,19.34000015258789,18.899999618530273,18.940000534057617,178857.0
+2025-01-16,18.899999618530273,18.979999542236328,18.440000534057617,18.479999542236328,100434.0
+2025-01-19,18.479999542236328,18.68000030517578,18.34000015258789,18.360000610351562,62865.0
+2025-01-20,18.360000610351562,18.399999618530273,18.139999389648438,18.200000762939453,78313.0
+2025-01-21,18.200000762939453,18.299999237060547,18.139999389648438,18.15999984741211,27291.0
+2025-01-22,18.15999984741211,18.360000610351562,18.079999923706055,18.200000762939453,147386.0
+2025-01-23,18.1200008392334,18.260000228881836,18.100000381469727,18.100000381469727,25403.0
+2025-01-26,18.1200008392334,18.280000686645508,18.1200008392334,18.1200008392334,45831.0
+2025-01-27,18.1200008392334,18.15999984741211,18.040000915527344,18.139999389648438,46849.0
+2025-01-28,18.219999313354492,18.260000228881836,18.100000381469727,18.1200008392334,97278.0
+2025-01-29,18.100000381469727,18.100000381469727,17.959999084472656,17.979999542236328,53839.0
+2025-01-30,17.979999542236328,17.979999542236328,17.799999237060547,17.860000610351562,27075.0
+2025-02-02,17.84000015258789,17.959999084472656,17.84000015258789,17.84000015258789,18240.0
+2025-02-03,17.84000015258789,17.860000610351562,17.639999389648438,17.719999313354492,31900.0
+2025-02-04,17.68000030517578,17.68000030517578,17.540000915527344,17.6200008392334,31400.0
+2025-02-05,17.639999389648438,18.0,17.639999389648438,17.899999618530273,50015.0
+2025-02-06,18.0,18.079999923706055,17.899999618530273,17.979999542236328,102917.0
+2025-02-09,17.899999618530273,17.959999084472656,17.540000915527344,17.799999237060547,25431.0
+2025-02-10,17.799999237060547,17.799999237060547,17.600000381469727,17.780000686645508,20147.0
+2025-02-11,17.760000228881836,17.760000228881836,17.5,17.520000457763672,33736.0
+2025-02-12,17.5,17.959999084472656,17.420000076293945,17.959999084472656,66239.0
+2025-02-13,18.0,18.420000076293945,17.780000686645508,17.780000686645508,118848.0
+2025-02-16,17.780000686645508,17.899999618530273,17.65999984741211,17.81999969482422,37392.0
+2025-02-17,17.81999969482422,17.81999969482422,17.65999984741211,17.739999771118164,23399.0
+2025-02-18,17.700000762939453,17.81999969482422,17.600000381469727,17.600000381469727,25801.0
+2025-02-19,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0
+2025-02-20,17.559999465942383,17.559999465942383,17.31999969482422,17.31999969482422,26265.0
+2025-02-24,17.200000762939453,17.399999618530273,16.739999771118164,17.399999618530273,24255.0
+2025-02-25,17.239999771118164,17.280000686645508,16.979999542236328,17.079999923706055,36007.0
+2025-02-26,17.079999923706055,17.15999984741211,16.799999237060547,16.84000015258789,23724.0
+2025-02-27,16.84000015258789,16.959999084472656,16.5,16.860000610351562,20126.0
+2025-03-02,16.860000610351562,16.8799991607666,16.5,16.719999313354492,18514.0
+2025-03-03,16.719999313354492,16.719999313354492,16.540000915527344,16.65999984741211,5246.0
+2025-03-04,16.520000457763672,17.31999969482422,16.200000762939453,17.31999969482422,50516.0
+2025-03-05,17.200000762939453,17.260000228881836,16.600000381469727,17.239999771118164,33736.0
+2025-03-06,16.799999237060547,16.799999237060547,16.3799991607666,16.5,23853.0
+2025-03-09,16.5,16.600000381469727,16.219999313354492,16.219999313354492,10352.0
+2025-03-10,16.260000228881836,16.3799991607666,15.960000038146973,16.18000030517578,55591.0
+2025-03-11,16.079999923706055,16.15999984741211,15.680000305175781,16.15999984741211,25973.0
+2025-03-12,16.200000762939453,17.65999984741211,16.200000762939453,16.540000915527344,168420.0
+2025-03-13,16.520000457763672,16.799999237060547,16.15999984741211,16.280000686645508,64359.0
+2025-03-16,16.34000015258789,17.0,16.280000686645508,17.0,17366.0
+2025-03-17,17.200000762939453,17.200000762939453,16.559999465942383,16.700000762939453,43182.0
+2025-03-18,16.3799991607666,16.899999618530273,16.18000030517578,16.700000762939453,47819.0
+2025-03-19,16.6200008392334,17.520000457763672,16.600000381469727,16.899999618530273,161210.0
+2025-03-20,16.899999618530273,16.899999618530273,16.899999618530273,16.899999618530273,0.0
+2025-03-23,17.15999984741211,17.600000381469727,16.760000228881836,17.559999465942383,39853.0
+2025-03-24,16.200000762939453,17.84000015258789,16.200000762939453,17.799999237060547,78229.0
+2025-03-25,17.739999771118164,18.200000762939453,17.5,17.979999542236328,137523.0
+2025-03-26,17.940000534057617,18.260000228881836,17.940000534057617,18.200000762939453,60474.0
+2025-03-27,18.299999237060547,18.34000015258789,18.100000381469727,18.200000762939453,47125.0
+2025-04-03,18.1200008392334,18.700000762939453,17.920000076293945,18.639999389648438,102239.0
+2025-04-06,17.540000915527344,18.18000030517578,17.100000381469727,17.940000534057617,108779.0
+2025-04-07,16.399999618530273,18.459999084472656,16.399999618530273,18.459999084472656,138282.0
+2025-04-08,18.440000534057617,18.81999969482422,18.239999771118164,18.459999084472656,263462.0
+2025-04-09,18.579999923706055,18.760000228881836,17.920000076293945,18.0,80296.0
+2025-04-10,18.0,18.0,18.0,18.0,0.0
+2025-04-13,18.700000762939453,19.1200008392334,18.700000762939453,19.1200008392334,162512.0
+2025-04-14,19.1200008392334,19.360000610351562,18.799999237060547,19.15999984741211,95296.0
+2025-04-15,19.15999984741211,19.860000610351562,19.139999389648438,19.479999542236328,177565.0
+2025-04-16,19.479999542236328,19.739999771118164,19.479999542236328,19.6200008392334,129100.0
+2025-04-17,19.6200008392334,19.6200008392334,19.6200008392334,19.6200008392334,0.0
+2025-04-20,19.600000381469727,19.860000610351562,19.600000381469727,19.799999237060547,237132.0
+2025-04-21,19.81999969482422,19.959999084472656,19.799999237060547,19.899999618530273,174345.0
+2025-04-22,19.84000015258789,19.940000534057617,19.540000915527344,19.780000686645508,246273.0
+2025-04-23,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,0.0
+2025-04-24,20.079999923706055,20.200000762939453,19.979999542236328,20.139999389648438,139190.0
+2025-04-27,20.139999389648438,20.260000228881836,20.079999923706055,20.200000762939453,129093.0
+2025-04-28,20.100000381469727,20.200000762939453,19.700000762939453,20.100000381469727,58069.0
+2025-04-29,20.139999389648438,20.139999389648438,19.65999984741211,20.0,103013.0
+2025-04-30,20.0,20.239999771118164,19.799999237060547,20.079999923706055,78540.0
+2025-05-01,20.040000915527344,20.040000915527344,19.719999313354492,19.899999618530273,54219.0
+2025-05-04,19.600000381469727,20.059999465942383,19.600000381469727,20.0,35539.0
+2025-05-05,19.979999542236328,20.139999389648438,19.899999618530273,19.920000076293945,88972.0
+2025-05-06,19.920000076293945,20.0,19.780000686645508,19.799999237060547,20440.0
+2025-05-07,19.799999237060547,19.799999237060547,19.1200008392334,19.139999389648438,22287.0
+2025-05-08,18.860000610351562,19.079999923706055,18.200000762939453,18.299999237060547,21228.0
+2025-05-11,18.299999237060547,20.1200008392334,18.299999237060547,19.899999618530273,221668.0
+2025-05-12,19.940000534057617,20.0,19.1200008392334,19.1200008392334,166160.0
+2025-05-13,19.15999984741211,19.799999237060547,19.040000915527344,19.799999237060547,121558.0
+2025-05-14,19.760000228881836,20.100000381469727,19.5,20.059999465942383,101233.0
+2025-05-15,20.059999465942383,20.479999542236328,20.0,20.18000030517578,276830.0
+2025-05-18,20.18000030517578,20.18000030517578,20.18000030517578,20.18000030517578,0.0
+2025-05-19,20.5,20.5,20.0,20.1200008392334,61297.0
+2025-05-20,20.1200008392334,20.1200008392334,19.5,19.860000610351562,21975.0
+2025-05-21,19.579999923706055,20.5,19.579999923706055,20.299999237060547,98462.0
+2025-05-22,20.540000915527344,20.540000915527344,19.020000457763672,19.299999237060547,111488.0
+2025-05-25,19.299999237060547,19.420000076293945,18.8799991607666,19.34000015258789,47334.0
+2025-05-26,18.940000534057617,19.18000030517578,18.5,18.559999465942383,51069.0
+2025-05-27,18.639999389648438,18.719999313354492,17.760000228881836,17.959999084472656,72163.0
+2025-05-28,17.959999084472656,18.299999237060547,17.959999084472656,18.280000686645508,66399.0
+2025-05-29,18.040000915527344,18.5,18.040000915527344,18.239999771118164,36348.0
+2025-06-01,18.260000228881836,18.299999237060547,17.719999313354492,17.719999313354492,10648.0
+2025-06-02,17.719999313354492,18.200000762939453,17.719999313354492,18.15999984741211,17875.0
+2025-06-03,18.5,18.979999542236328,17.520000457763672,17.520000457763672,142362.0
+2025-06-04,17.520000457763672,17.65999984741211,17.459999084472656,17.520000457763672,27970.0
+2025-06-11,17.559999465942383,18.079999923706055,17.559999465942383,17.780000686645508,50907.0
+2025-06-12,17.200000762939453,17.540000915527344,17.200000762939453,17.459999084472656,36402.0
+2025-06-15,17.0,17.0,16.040000915527344,16.639999389648438,59253.0
+2025-06-16,16.65999984741211,17.260000228881836,16.65999984741211,17.059999465942383,35682.0
+2025-06-17,17.059999465942383,17.079999923706055,16.239999771118164,16.260000228881836,96878.0
+2025-06-18,16.260000228881836,16.260000228881836,15.699999809265137,15.720000267028809,56962.0
+2025-06-19,15.720000267028809,16.0,15.699999809265137,15.760000228881836,20164.0
+2025-06-22,15.760000228881836,16.360000610351562,15.760000228881836,16.0,23983.0
+2025-06-23,15.899999618530273,16.31999969482422,15.899999618530273,16.31999969482422,28953.0
+2025-06-24,16.559999465942383,16.920000076293945,16.360000610351562,16.81999969482422,71029.0
+2025-06-25,16.81999969482422,17.1200008392334,16.81999969482422,16.860000610351562,27959.0
+2025-06-26,17.5,17.520000457763672,16.860000610351562,16.8799991607666,90045.0
+2025-06-29,16.899999618530273,17.139999389648438,16.68000030517578,16.829999923706055,45202.0
+2025-06-30,16.829999923706055,17.049999237060547,16.75,16.84000015258789,23001.0
+2025-07-01,16.84000015258789,17.34000015258789,16.690000534057617,17.06999969482422,59030.0
+2025-07-02,17.0,17.149999618530273,16.799999237060547,16.899999618530273,25182.0
+2025-07-03,17.049999237060547,17.049999237060547,16.790000915527344,16.940000534057617,12524.0
+2025-07-06,16.940000534057617,17.530000686645508,16.799999237060547,17.5,72731.0
+2025-07-07,17.5,17.760000228881836,17.229999542236328,17.719999313354492,47521.0
+2025-07-08,17.719999313354492,17.719999313354492,17.149999618530273,17.260000228881836,47428.0
+2025-07-09,17.260000228881836,17.639999389648438,17.09000015258789,17.579999923706055,37819.0
+2025-07-10,17.579999923706055,19.329999923706055,17.5,19.329999923706055,456886.0
+2025-07-13,19.510000228881836,21.260000228881836,19.420000076293945,21.260000228881836,1978465.0
+2025-07-14,21.600000381469727,22.860000610351562,21.100000381469727,21.5,2049765.0
+2025-07-15,21.5,23.15999984741211,20.700000762939453,22.6200008392334,2296170.0
+2025-07-16,22.75,24.100000381469727,22.700000762939453,23.700000762939453,2600179.0
+2025-07-17,23.700000762939453,23.700000762939453,23.700000762939453,23.700000762939453,0.0
+2025-07-20,23.540000915527344,23.93000030517578,21.700000762939453,21.700000762939453,1206025.0
+2025-07-21,21.709999084472656,23.8700008392334,21.510000228881836,23.8700008392334,2449745.0
+2025-07-22,24.5,24.899999618530273,23.5,23.709999084472656,2621021.0
+2025-07-23,24.0,24.299999237060547,23.31999969482422,23.780000686645508,924966.0
+2025-07-24,23.649999618530273,24.0,22.84000015258789,22.979999542236328,535119.0
+2025-07-27,22.6200008392334,23.399999618530273,22.360000610351562,22.399999618530273,517263.0
+2025-07-28,22.600000381469727,24.329999923706055,22.18000030517578,23.850000381469727,2055523.0
+2025-07-29,23.850000381469727,24.06999969482422,23.040000915527344,23.190000534057617,1108999.0
+2025-07-30,23.700000762939453,24.399999618530273,23.079999923706055,23.75,1468967.0
+2025-07-31,23.799999237060547,23.920000076293945,23.219999313354492,23.299999237060547,523284.0
+2025-08-03,23.299999237060547,23.299999237060547,22.559999465942383,22.959999084472656,346910.0
+2025-08-04,22.989999771118164,24.200000762939453,22.350000381469727,23.260000228881836,1222859.0
+2025-08-05,23.450000762939453,23.860000610351562,22.940000534057617,23.149999618530273,450199.0
+2025-08-06,23.149999618530273,23.450000762939453,23.100000381469727,23.270000457763672,215362.0
+2025-08-07,23.270000457763672,23.479999542236328,23.0,23.110000610351562,231286.0
+2025-08-10,23.1299991607666,23.479999542236328,22.75,22.850000381469727,174087.0
+2025-08-11,22.799999237060547,22.8700008392334,22.040000915527344,22.229999542236328,245569.0
+2025-08-12,22.229999542236328,22.709999084472656,22.06999969482422,22.25,220394.0
+2025-08-13,22.549999237060547,22.549999237060547,21.75,22.0,178317.0
+2025-08-14,21.84000015258789,22.8799991607666,21.84000015258789,22.5,412831.0
+2025-08-17,22.5,22.850000381469727,22.350000381469727,22.520000457763672,124991.0
+2025-08-18,22.860000610351562,22.860000610351562,22.389999389648438,22.399999618530273,148540.0
+2025-08-19,22.549999237060547,22.559999465942383,22.15999984741211,22.25,88913.0
+2025-08-20,22.149999618530273,22.5,22.0,22.06999969482422,177456.0
+2025-08-21,22.059999465942383,22.200000762939453,21.579999923706055,21.959999084472656,134934.0
+2025-08-24,22.18000030517578,22.450000762939453,22.0,22.06999969482422,100768.0
+2025-08-25,21.90999984741211,23.100000381469727,21.90999984741211,22.139999389648438,597409.0
+2025-08-26,22.200000762939453,22.68000030517578,22.110000610351562,22.290000915527344,211428.0
+2025-08-27,22.290000915527344,22.3700008392334,22.149999618530273,22.18000030517578,125013.0
+2025-08-28,22.139999389648438,22.610000610351562,22.1200008392334,22.139999389648438,275115.0
+2025-08-31,22.139999389648438,22.299999237060547,21.700000762939453,21.709999084472656,84185.0
+2025-09-01,21.700000762939453,21.979999542236328,21.0,21.06999969482422,126322.0
+2025-09-02,21.020000457763672,21.31999969482422,20.600000381469727,20.850000381469727,553052.0
+2025-09-03,20.510000228881836,20.989999771118164,20.510000228881836,20.790000915527344,58810.0
+2025-09-04,20.790000915527344,21.5,20.700000762939453,20.860000610351562,121696.0

data/1322.csv

@@ -0,0 +1,850 @@
+date,open,high,low,close,volume
+2022-04-05,70.4000015258789,75.09333038330078,69.88666534423828,75.09333038330078,8069071.0
+2022-04-06,81.4000015258789,82.57333374023438,69.08000183105469,77.58666229248047,18286389.0
+2022-04-07,76.26666259765625,80.5199966430664,72.52666473388672,76.26666259765625,8449004.0
+2022-04-10,77.44000244140625,83.8933334350586,76.55999755859375,83.8933334350586,15148063.0
+2022-04-11,85.94666290283203,87.85333251953125,81.25333404541016,84.77333068847656,11914857.0
+2022-04-12,85.06666564941406,87.12000274658203,83.8933334350586,85.21333312988281,5693615.0
+2022-04-13,85.65333557128906,86.82666778564453,84.4800033569336,85.21333312988281,5859902.0
+2022-04-14,85.36000061035156,86.23999786376953,84.4800033569336,84.4800033569336,3275266.0
+2022-04-17,84.4800033569336,85.06666564941406,82.86666870117188,83.01333618164062,2372828.0
+2022-04-18,83.01333618164062,85.94666290283203,82.27999877929688,84.4800033569336,6201343.0
+2022-04-19,85.06666564941406,85.80000305175781,83.16000366210938,83.5999984741211,3527545.0
+2022-04-20,83.74666595458984,83.74666595458984,82.27999877929688,83.16000366210938,1631642.0
+2022-04-21,82.86666870117188,83.01333618164062,78.76000213623047,79.78666687011719,3240077.0
+2022-04-24,79.19999694824219,79.78666687011719,74.06666564941406,76.413330078125,8744609.0
+2022-04-25,76.85333251953125,78.90666961669922,75.82666778564453,77.0,3216095.0
+2022-04-26,77.44000244140625,78.17333221435547,75.38666534423828,76.7066650390625,1903979.0
+2022-04-27,77.0,78.90666961669922,76.7066650390625,77.87999725341797,2405008.0
+2022-04-28,78.61333465576172,79.93333435058594,78.02666473388672,78.46666717529297,3043622.0
+2022-05-08,79.34666442871094,81.83999633789062,78.76000213623047,80.66666412353516,3756561.0
+2022-05-09,81.4000015258789,81.4000015258789,78.02666473388672,79.05332946777344,2578506.0
+2022-05-10,78.17333221435547,78.46666717529297,76.55999755859375,77.58666229248047,1658609.0
+2022-05-11,77.58666229248047,79.05332946777344,77.0,77.14666748046875,1273236.0
+2022-05-12,77.2933349609375,77.2933349609375,73.91999816894531,73.91999816894531,1883915.0
+2022-05-15,74.80000305175781,75.68000030517578,73.4800033569336,74.21333312988281,1793346.0
+2022-05-16,74.36000061035156,75.09333038330078,70.25333404541016,70.32666778564453,2886203.0
+2022-05-17,71.13333129882812,71.57333374023438,69.95999908447266,70.913330078125,2133574.0
+2022-05-18,70.913330078125,70.913330078125,70.913330078125,70.913330078125,0.0
+2022-05-19,67.46666717529297,67.46666717529297,64.75333404541016,66.0,2998178.0
+2022-05-22,66.22000122070312,66.73332977294922,63.50666427612305,65.1933364868164,2181347.0
+2022-05-23,65.26666259765625,65.92666625976562,63.06666564941406,63.28666687011719,1374880.0
+2022-05-24,63.36000061035156,67.46666717529297,63.06666564941406,67.46666717529297,2991634.0
+2022-05-25,68.19999694824219,70.1066665649414,67.76000213623047,68.78666687011719,2702811.0
+2022-05-26,68.93333435058594,69.37333679199219,67.31999969482422,68.12666320800781,1599415.0
+2022-05-29,68.12666320800781,68.71333312988281,67.54000091552734,67.6866683959961,856182.0
+2022-05-30,67.76000213623047,69.66666412353516,67.54000091552734,69.66666412353516,1980274.0
+2022-05-31,70.62000274658203,72.37999725341797,70.18000030517578,70.913330078125,3464364.0
+2022-06-01,70.54666900634766,71.57333374023438,69.59333038330078,69.95999908447266,1024618.0
+2022-06-02,69.88666534423828,69.88666534423828,68.49333190917969,69.08000183105469,887507.0
+2022-06-05,69.00666809082031,69.00666809082031,67.9800033569336,68.12666320800781,726897.0
+2022-06-06,68.19999694824219,70.54666900634766,68.19999694824219,69.8133316040039,1690114.0
+2022-06-07,69.88666534423828,70.4000015258789,69.22666931152344,69.30000305175781,729013.0
+2022-06-08,69.37333679199219,69.8133316040039,68.56666564941406,68.56666564941406,648539.0
+2022-06-09,68.49333190917969,68.71333312988281,67.3933334350586,68.34666442871094,920725.0
+2022-06-12,66.87999725341797,67.0999984741211,64.45999908447266,64.6066665649414,1318891.0
+2022-06-13,64.6066665649414,64.6066665649414,60.939998626708984,61.233333587646484,1501224.0
+2022-06-14,61.233333587646484,61.96666717529297,56.099998474121094,59.54666519165039,3053656.0
+2022-06-15,60.279998779296875,60.64666748046875,58.666664123535156,60.35333251953125,1590965.0
+2022-06-16,60.573333740234375,61.52666473388672,58.08000183105469,59.03333282470703,1062816.0
+2022-06-19,57.20000076293945,58.00666427612305,56.46666717529297,56.7599983215332,923687.0
+2022-06-20,56.7599983215332,57.63999938964844,55.880001068115234,56.90666580200195,1063793.0
+2022-06-21,57.34666442871094,60.133331298828125,57.34666442871094,58.813331604003906,2103661.0
+2022-06-22,58.813331604003906,58.813331604003906,56.17333221435547,56.46666717529297,1225084.0
+2022-06-23,56.46666717529297,57.49333190917969,55.293331146240234,56.7599983215332,971725.0
+2022-06-26,58.59333419799805,58.59333419799805,57.56666564941406,57.56666564941406,744125.0
+2022-06-27,58.00666427612305,59.253334045410156,56.7599983215332,56.83333206176758,1163371.0
+2022-06-28,56.90666580200195,57.86000061035156,56.61333465576172,57.41999816894531,590264.0
+2022-06-29,57.27333450317383,59.400001525878906,56.90666580200195,58.1533317565918,2265846.0
+2022-06-30,58.00666427612305,58.59333419799805,56.90666580200195,57.0533332824707,964697.0
+2022-07-03,57.20000076293945,57.56666564941406,56.31999969482422,56.46666717529297,486609.0
+2022-07-04,56.31999969482422,56.31999969482422,55.073333740234375,55.733333587646484,569815.0
+2022-07-05,55.733333587646484,56.31999969482422,55.586666107177734,55.733333587646484,311110.0
+2022-07-06,55.0,55.586666107177734,54.633331298828125,55.51333236694336,402883.0
+2022-07-13,55.51333236694336,56.099998474121094,54.633331298828125,54.633331298828125,512474.0
+2022-07-14,54.413333892822266,54.85333251953125,51.33333206176758,51.84666442871094,791453.0
+2022-07-17,53.09333419799805,53.166664123535156,52.06666564941406,52.43333435058594,440249.0
+2022-07-18,52.43333435058594,55.36666488647461,52.36000061035156,55.36666488647461,1075673.0
+2022-07-19,58.666664123535156,60.86666488647461,58.666664123535156,60.86666488647461,4178697.0
+2022-07-20,63.9466667175293,66.58666229248047,63.06666564941406,64.82666778564453,4379791.0
+2022-07-21,65.7066650390625,66.0,64.23999786376953,65.12000274658203,1754327.0
+2022-07-24,65.413330078125,65.77999877929688,64.6066665649414,65.12000274658203,991832.0
+2022-07-25,65.12000274658203,65.12000274658203,63.43333435058594,63.50666427612305,909088.0
+2022-07-26,63.6533317565918,64.38666534423828,63.13999938964844,63.9466667175293,1066179.0
+2022-07-27,62.91999816894531,63.43333435058594,62.33333206176758,62.62666702270508,832506.0
+2022-07-28,63.06666564941406,64.97333526611328,62.99333190917969,64.16666412353516,1261947.0
+2022-07-31,64.53333282470703,64.9000015258789,63.79999923706055,64.38666534423828,773140.0
+2022-08-01,64.38666534423828,64.38666534423828,63.72666549682617,63.87333297729492,719451.0
+2022-08-02,63.87333297729492,64.0199966430664,62.91999816894531,63.58000183105469,928352.0
+2022-08-03,63.50666427612305,68.19999694824219,63.13999938964844,67.17333221435547,6243182.0
+2022-08-04,67.24666595458984,68.63999938964844,65.7066650390625,67.02666473388672,1776192.0
+2022-08-07,66.73332977294922,66.73332977294922,65.12000274658203,65.26666259765625,913415.0
+2022-08-08,65.26666259765625,66.44000244140625,65.1933364868164,65.7066650390625,917183.0
+2022-08-09,65.77999877929688,66.44000244140625,65.413330078125,66.14666748046875,1005589.0
+2022-08-10,64.9000015258789,65.48666381835938,64.23999786376953,65.04666900634766,1598487.0
+2022-08-11,65.63333129882812,67.76000213623047,65.12000274658203,67.0999984741211,3690283.0
+2022-08-14,67.46666717529297,68.19999694824219,66.22000122070312,66.44000244140625,1812719.0
+2022-08-15,66.44000244140625,69.15333557128906,65.63333129882812,67.9800033569336,4210554.0
+2022-08-16,68.19999694824219,69.8133316040039,67.46666717529297,68.12666320800781,3092729.0
+2022-08-17,68.05332946777344,68.34666442871094,66.95333099365234,67.3933334350586,1090340.0
+2022-08-18,67.3933334350586,68.56666564941406,67.17333221435547,67.46666717529297,1124679.0
+2022-08-21,67.3933334350586,67.6866683959961,66.22000122070312,66.44000244140625,670097.0
+2022-08-22,66.36666870117188,67.17333221435547,66.0,66.95333099365234,745152.0
+2022-08-23,66.73332977294922,67.0999984741211,65.33999633789062,65.413330078125,668504.0
+2022-08-24,65.26666259765625,65.48666381835938,63.9466667175293,65.413330078125,784979.0
+2022-08-25,65.85333251953125,66.58666229248047,65.33999633789062,66.0,1269756.0
+2022-08-28,64.53333282470703,67.17333221435547,64.53333282470703,65.85333251953125,1550753.0
+2022-08-29,65.92666625976562,66.2933349609375,65.55999755859375,65.85333251953125,557938.0
+2022-08-30,65.85333251953125,66.22000122070312,65.04666900634766,65.1933364868164,700193.0
+2022-08-31,66.36666870117188,66.87999725341797,65.12000274658203,65.413330078125,1739251.0
+2022-09-01,65.63333129882812,65.63333129882812,64.0199966430664,64.53333282470703,722121.0
+2022-09-04,64.53333282470703,65.26666259765625,64.23999786376953,64.45999908447266,681874.0
+2022-09-05,64.53333282470703,64.9000015258789,63.28666687011719,63.28666687011719,581356.0
+2022-09-06,63.43333435058594,64.09333038330078,61.81999969482422,61.893333435058594,669081.0
+2022-09-07,61.746665954589844,61.746665954589844,59.473331451416016,59.98666763305664,991454.0
+2022-09-08,60.5,61.893333435058594,59.766666412353516,61.599998474121094,615946.0
+2022-09-11,62.18666458129883,62.99333190917969,61.893333435058594,62.18666458129883,559974.0
+2022-09-12,61.96666717529297,62.40666580200195,61.52666473388672,61.893333435058594,310636.0
+2022-09-13,61.96666717529297,62.040000915527344,61.233333587646484,61.599998474121094,330276.0
+2022-09-14,60.133331298828125,61.15999984741211,59.84000015258789,60.793331146240234,362641.0
+2022-09-15,60.793331146240234,61.233333587646484,60.133331298828125,61.01333236694336,279979.0
+2022-09-18,60.64666748046875,60.64666748046875,58.00666427612305,59.18000030517578,401918.0
+2022-09-19,58.7400016784668,59.766666412353516,58.1533317565918,58.7400016784668,447014.0
+2022-09-20,59.03333282470703,59.69333267211914,58.29999923706055,58.37333297729492,356657.0
+2022-09-21,58.37333297729492,58.813331604003906,57.12666702270508,57.63999938964844,379633.0
+2022-09-25,55.439998626708984,56.31999969482422,54.926666259765625,55.65999984741211,457682.0
+2022-09-26,55.65999984741211,56.61333465576172,55.65999984741211,55.880001068115234,516201.0
+2022-09-27,56.099998474121094,57.63999938964844,55.95333480834961,57.34666442871094,787641.0
+2022-09-28,57.93333435058594,58.59333419799805,56.68666458129883,57.86000061035156,964982.0
+2022-09-29,58.1533317565918,59.400001525878906,58.1533317565918,58.52000045776367,754393.0
+2022-10-02,58.666664123535156,59.106666564941406,58.08000183105469,58.52000045776367,450561.0
+2022-10-03,58.666664123535156,59.84000015258789,58.666664123535156,59.253334045410156,1101081.0
+2022-10-04,59.253334045410156,59.253334045410156,59.253334045410156,59.253334045410156,0.0
+2022-10-05,59.766666412353516,60.279998779296875,58.666664123535156,58.666664123535156,1421916.0
+2022-10-06,58.959999084472656,59.03333282470703,57.93333435058594,58.37333297729492,779072.0
+2022-10-09,58.00666427612305,58.1533317565918,56.393333435058594,56.61333465576172,688937.0
+2022-10-10,56.61333465576172,57.49333190917969,56.17333221435547,57.41999816894531,468156.0
+2022-10-11,57.41999816894531,57.56666564941406,56.90666580200195,57.20000076293945,368875.0
+2022-10-12,57.0533332824707,57.71333312988281,56.90666580200195,57.0533332824707,453578.0
+2022-10-13,57.0533332824707,57.27333450317383,56.68666458129883,56.83333206176758,360038.0
+2022-10-16,56.83333206176758,58.1533317565918,56.61333465576172,57.86000061035156,679381.0
+2022-10-17,58.37333297729492,59.84000015258789,58.37333297729492,58.7400016784668,2417545.0
+2022-10-18,58.959999084472656,59.400001525878906,58.08000183105469,58.37333297729492,1473728.0
+2022-10-19,58.59333419799805,58.88666534423828,58.1533317565918,58.29999923706055,648211.0
+2022-10-20,58.29999923706055,59.03333282470703,58.29999923706055,58.52000045776367,815918.0
+2022-10-23,59.03333282470703,59.18000030517578,58.666664123535156,59.03333282470703,748873.0
+2022-10-24,58.959999084472656,61.233333587646484,58.666664123535156,60.5,3430135.0
+2022-10-25,60.86666488647461,61.01333236694336,58.88666534423828,58.88666534423828,2025845.0
+2022-10-26,59.106666564941406,59.84000015258789,57.86000061035156,58.1533317565918,943900.0
+2022-10-27,58.52000045776367,58.59333419799805,57.49333190917969,57.56666564941406,490733.0
+2022-10-30,57.63999938964844,58.666664123535156,57.63999938964844,58.00666427612305,579433.0
+2022-10-31,58.00666427612305,58.00666427612305,58.00666427612305,58.00666427612305,0.0
+2022-11-01,57.12666702270508,57.12666702270508,53.973331451416016,54.926666259765625,1343101.0
+2022-11-02,54.926666259765625,55.36666488647461,52.87333297729492,55.0,883819.0
+2022-11-03,54.633331298828125,55.880001068115234,54.266666412353516,55.586666107177734,468848.0
+2022-11-06,55.95333480834961,57.0533332824707,55.733333587646484,55.80666732788086,497904.0
+2022-11-07,55.80666732788086,55.80666732788086,54.633331298828125,55.073333740234375,370718.0
+2022-11-08,55.0,55.586666107177734,54.7066650390625,55.0,464787.0
+2022-11-09,55.51333236694336,55.95333480834961,54.926666259765625,55.293331146240234,616648.0
+2022-11-10,55.293331146240234,55.293331146240234,54.560001373291016,54.779998779296875,420857.0
+2022-11-13,55.14666748046875,56.7599983215332,55.14666748046875,56.393333435058594,858666.0
+2022-11-14,56.393333435058594,57.0533332824707,55.586666107177734,56.31999969482422,756006.0
+2022-11-15,56.393333435058594,56.46666717529297,55.073333740234375,55.14666748046875,290211.0
+2022-11-16,55.36666488647461,56.246665954589844,55.36666488647461,56.099998474121094,403167.0
+2022-11-17,56.17333221435547,56.31999969482422,55.733333587646484,55.880001068115234,207519.0
+2022-11-20,55.880001068115234,55.880001068115234,55.51333236694336,55.733333587646484,147073.0
+2022-11-21,55.733333587646484,55.880001068115234,54.926666259765625,55.293331146240234,308064.0
+2022-11-22,54.926666259765625,55.439998626708984,54.34000015258789,55.36666488647461,249166.0
+2022-11-24,55.36666488647461,55.36666488647461,53.53333282470703,53.753334045410156,290785.0
+2022-11-27,53.53333282470703,53.606666564941406,52.06666564941406,52.43333435058594,218709.0
+2022-11-28,52.43333435058594,53.459999084472656,51.70000076293945,53.166664123535156,244135.0
+2022-11-29,53.166664123535156,54.7066650390625,52.9466667175293,54.34000015258789,420110.0
+2022-11-30,54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0.0
+2022-12-01,54.34000015258789,54.34000015258789,54.34000015258789,54.34000015258789,0.0
+2022-12-04,58.22666549682617,58.22666549682617,56.97999954223633,56.97999954223633,252387.0
+2022-12-05,56.90666580200195,56.90666580200195,55.0,55.0,265814.0
+2022-12-06,55.0,55.880001068115234,53.68000030517578,55.51333236694336,282893.0
+2022-12-07,55.51333236694336,56.02666473388672,54.560001373291016,54.633331298828125,174370.0
+2022-12-08,54.85333251953125,55.0,53.900001525878906,54.34000015258789,310579.0
+2022-12-11,54.266666412353516,54.633331298828125,52.43333435058594,52.50666427612305,222139.0
+2022-12-12,52.43333435058594,52.9466667175293,51.5533332824707,52.43333435058594,282925.0
+2022-12-13,52.79999923706055,53.753334045410156,52.79999923706055,53.38666534423828,246857.0
+2022-12-14,53.753334045410156,54.19333267211914,52.79999923706055,54.04666519165039,309481.0
+2022-12-15,54.04666519165039,54.04666519165039,53.166664123535156,53.68000030517578,145879.0
+2022-12-18,53.68000030517578,53.82666778564453,53.2400016784668,53.38666534423828,139587.0
+2022-12-19,53.02000045776367,53.2400016784668,51.2599983215332,51.62666702270508,297257.0
+2022-12-20,51.70000076293945,52.79999923706055,51.62666702270508,52.72666549682617,277082.0
+2022-12-21,52.87333297729492,53.166664123535156,52.21333312988281,52.6533317565918,349519.0
+2022-12-22,52.43333435058594,52.9466667175293,52.36000061035156,52.43333435058594,175663.0
+2022-12-25,52.58000183105469,52.87333297729492,52.21333312988281,52.28666687011719,107989.0
+2022-12-26,52.28666687011719,52.87333297729492,51.91999816894531,52.21333312988281,199131.0
+2022-12-27,52.43333435058594,52.79999923706055,51.91999816894531,52.72666549682617,167770.0
+2022-12-28,52.72666549682617,52.79999923706055,52.43333435058594,52.6533317565918,153804.0
+2022-12-29,52.6533317565918,53.02000045776367,52.50666427612305,52.72666549682617,186534.0
+2023-01-01,52.79999923706055,53.313331604003906,52.72666549682617,53.313331604003906,273182.0
+2023-01-02,53.459999084472656,53.973331451416016,53.313331604003906,53.900001525878906,319243.0
+2023-01-03,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0
+2023-01-04,54.34000015258789,54.779998779296875,53.02000045776367,53.02000045776367,469100.0
+2023-01-05,54.04666519165039,54.48666763305664,52.79999923706055,53.313331604003906,449432.0
+2023-01-08,53.753334045410156,54.413333892822266,53.459999084472656,53.459999084472656,483196.0
+2023-01-09,53.166664123535156,54.560001373291016,53.166664123535156,54.119998931884766,583321.0
+2023-01-10,54.266666412353516,55.220001220703125,54.04666519165039,55.0,622314.0
+2023-01-11,55.293331146240234,56.17333221435547,55.073333740234375,55.880001068115234,861775.0
+2023-01-12,56.02666473388672,56.540000915527344,55.80666732788086,56.099998474121094,485101.0
+2023-01-15,56.099998474121094,56.099998474121094,56.099998474121094,56.099998474121094,0.0
+2023-01-16,55.073333740234375,56.02666473388672,54.633331298828125,55.36666488647461,336741.0
+2023-01-17,55.293331146240234,55.80666732788086,55.14666748046875,55.439998626708984,142141.0
+2023-01-18,55.293331146240234,55.80666732788086,55.14666748046875,55.439998626708984,142141.0
+2023-01-19,56.61333465576172,56.90666580200195,56.46666717529297,56.7599983215332,396096.0
+2023-01-22,56.7599983215332,56.7599983215332,56.7599983215332,56.7599983215332,0.0
+2023-01-23,57.34666442871094,57.34666442871094,56.83333206176758,57.20000076293945,145071.0
+2023-01-24,57.12666702270508,57.20000076293945,56.68666458129883,56.90666580200195,176975.0
+2023-01-25,56.97999954223633,56.97999954223633,56.46666717529297,56.90666580200195,225946.0
+2023-01-26,56.97999954223633,57.34666442871094,56.83333206176758,56.83333206176758,231374.0
+2023-01-29,56.83333206176758,57.0533332824707,55.80666732788086,55.80666732788086,209371.0
+2023-01-30,55.880001068115234,56.46666717529297,55.220001220703125,56.46666717529297,327770.0
+2023-01-31,56.46666717529297,56.97999954223633,55.733333587646484,56.02666473388672,280934.0
+2023-02-01,56.02666473388672,56.099998474121094,55.586666107177734,55.65999984741211,119132.0
+2023-02-02,55.65999984741211,55.80666732788086,55.073333740234375,55.14666748046875,151126.0
+2023-02-05,54.926666259765625,55.0,53.900001525878906,54.04666519165039,159471.0
+2023-02-06,53.973331451416016,53.973331451416016,52.79999923706055,53.753334045410156,663702.0
+2023-02-07,53.753334045410156,54.119998931884766,52.9466667175293,53.02000045776367,343054.0
+2023-02-08,53.09333419799805,53.68000030517578,52.9466667175293,53.459999084472656,161179.0
+2023-02-09,53.53333282470703,53.53333282470703,53.02000045776367,53.38666534423828,153925.0
+2023-02-12,53.38666534423828,53.38666534423828,53.38666534423828,53.38666534423828,0.0
+2023-02-13,53.166664123535156,54.04666519165039,53.166664123535156,53.53333282470703,206165.0
+2023-02-14,53.53333282470703,53.53333282470703,53.2400016784668,53.2400016784668,110918.0
+2023-02-15,53.166664123535156,53.753334045410156,53.166664123535156,53.38666534423828,234256.0
+2023-02-16,53.459999084472656,53.753334045410156,53.313331604003906,53.459999084472656,154190.0
+2023-02-19,53.753334045410156,55.293331146240234,53.753334045410156,54.633331298828125,618402.0
+2023-02-20,54.633331298828125,55.65999984741211,54.266666412353516,54.413333892822266,571911.0
+2023-02-21,54.413333892822266,54.85333251953125,54.119998931884766,54.413333892822266,245314.0
+2023-02-23,54.633331298828125,54.926666259765625,54.266666412353516,54.633331298828125,193438.0
+2023-02-26,54.7066650390625,55.220001220703125,54.34000015258789,54.413333892822266,289482.0
+2023-02-27,54.413333892822266,54.85333251953125,54.34000015258789,54.7066650390625,187145.0
+2023-02-28,54.633331298828125,54.926666259765625,53.973331451416016,54.926666259765625,319306.0
+2023-03-01,54.926666259765625,55.36666488647461,54.413333892822266,54.48666763305664,540.0
+2023-03-02,54.633331298828125,54.7066650390625,54.04666519165039,54.04666519165039,1363.0
+2023-03-05,54.19333267211914,54.633331298828125,53.973331451416016,54.633331298828125,409.0
+2023-03-06,54.633331298828125,54.633331298828125,54.633331298828125,54.633331298828125,0.0
+2023-03-07,54.633331298828125,54.633331298828125,54.633331298828125,54.633331298828125,0.0
+2023-03-08,52.9466667175293,53.53333282470703,52.58000183105469,53.38666534423828,313.0
+2023-03-09,53.38666534423828,53.38666534423828,53.38666534423828,53.38666534423828,0.0
+2023-03-12,53.09333419799805,53.166664123535156,52.79999923706055,52.87333297729492,315.0
+2023-03-13,52.87333297729492,52.87333297729492,52.87333297729492,52.87333297729492,0.0
+2023-03-14,53.02000045776367,53.38666534423828,52.87333297729492,53.09333419799805,1014.0
+2023-03-15,53.38666534423828,54.19333267211914,52.79999923706055,52.79999923706055,549.0
+2023-03-16,52.72666549682617,53.900001525878906,51.84666442871094,52.79999923706055,1438.0
+2023-03-19,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2023-03-20,52.6533317565918,52.87333297729492,52.43333435058594,52.58000183105469,410.0
+2023-03-21,52.79999923706055,53.2400016784668,52.58000183105469,53.09333419799805,343.0
+2023-03-22,53.09333419799805,53.313331604003906,52.87333297729492,52.87333297729492,418.0
+2023-03-23,52.9466667175293,52.9466667175293,52.6533317565918,52.9466667175293,750.0
+2023-03-26,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0
+2023-03-27,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0
+2023-03-28,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0
+2023-03-29,52.9466667175293,52.9466667175293,52.9466667175293,52.9466667175293,0.0
+2023-03-30,54.119998931884766,54.779998779296875,54.119998931884766,54.560001373291016,409.0
+2023-04-02,54.560001373291016,54.560001373291016,54.560001373291016,54.560001373291016,0.0
+2023-04-03,55.439998626708984,55.95333480834961,55.220001220703125,55.293331146240234,1583.0
+2023-04-04,55.293331146240234,55.733333587646484,55.220001220703125,55.733333587646484,10434.0
+2023-04-05,56.17333221435547,57.27333450317383,56.02666473388672,56.17333221435547,409.0
+2023-04-06,56.17333221435547,56.17333221435547,55.733333587646484,55.80666732788086,681.0
+2023-04-09,55.880001068115234,56.46666717529297,55.80666732788086,56.246665954589844,769.0
+2023-04-10,56.46666717529297,56.540000915527344,55.36666488647461,55.439998626708984,272.0
+2023-04-11,55.293331146240234,55.36666488647461,54.633331298828125,54.7066650390625,1240.0
+2023-04-12,54.779998779296875,56.02666473388672,54.779998779296875,55.65999984741211,272.0
+2023-04-13,55.733333587646484,55.880001068115234,55.439998626708984,55.51333236694336,342.0
+2023-04-16,57.0533332824707,57.12666702270508,56.246665954589844,56.31999969482422,567.0
+2023-04-17,56.46666717529297,56.46666717529297,56.17333221435547,56.393333435058594,272.0
+2023-04-25,56.46666717529297,56.97999954223633,56.393333435058594,56.83333206176758,1581.0
+2023-04-26,56.90666580200195,57.0533332824707,56.68666458129883,56.90666580200195,1021.0
+2023-04-27,56.83333206176758,56.83333206176758,56.099998474121094,56.46666717529297,272.0
+2023-04-30,56.46666717529297,56.46666717529297,56.46666717529297,56.46666717529297,0.0
+2023-05-01,56.46666717529297,56.46666717529297,56.46666717529297,56.46666717529297,0.0
+2023-05-02,59.766666412353516,59.766666412353516,58.59333419799805,59.03333282470703,480.0
+2023-05-03,58.4466667175293,58.59333419799805,57.56666564941406,58.08000183105469,394.0
+2023-05-04,57.93333435058594,58.52000045776367,57.49333190917969,58.29999923706055,372.0
+2023-05-07,58.52000045776367,59.32666778564453,58.52000045776367,58.813331604003906,340.0
+2023-05-08,59.106666564941406,59.32666778564453,58.52000045776367,58.59333419799805,274.0
+2023-05-09,58.666664123535156,58.666664123535156,57.56666564941406,57.63999938964844,272.0
+2023-05-10,57.56666564941406,58.52000045776367,56.68666458129883,58.52000045776367,2263.0
+2023-05-11,58.4466667175293,58.666664123535156,58.22666549682617,58.37333297729492,272.0
+2023-05-14,58.4466667175293,58.4466667175293,58.00666427612305,58.1533317565918,681.0
+2023-05-15,58.1533317565918,58.37333297729492,57.93333435058594,57.93333435058594,418.0
+2023-05-16,58.1533317565918,58.59333419799805,57.63999938964844,58.08000183105469,465.0
+2023-05-17,58.08000183105469,58.08000183105469,57.20000076293945,57.71333312988281,1360.0
+2023-05-18,57.78666687011719,58.1533317565918,57.27333450317383,57.71333312988281,860.0
+2023-05-21,57.78666687011719,57.78666687011719,57.34666442871094,57.49333190917969,600.0
+2023-05-22,57.34666442871094,58.00666427612305,57.34666442871094,57.56666564941406,272.0
+2023-05-23,57.56666564941406,57.56666564941406,57.0533332824707,57.12666702270508,309.0
+2023-05-24,57.0533332824707,57.0533332824707,56.02666473388672,56.393333435058594,556.0
+2023-05-25,56.46666717529297,57.63999938964844,56.46666717529297,57.12666702270508,272.0
+2023-05-28,57.12666702270508,57.41999816894531,56.68666458129883,56.7599983215332,309.0
+2023-05-29,56.61333465576172,56.83333206176758,56.46666717529297,56.83333206176758,272.0
+2023-05-30,57.27333450317383,57.63999938964844,56.90666580200195,57.0533332824707,681.0
+2023-05-31,57.27333450317383,57.78666687011719,56.97999954223633,57.12666702270508,272.0
+2023-06-01,57.20000076293945,57.27333450317383,56.7599983215332,57.0533332824707,484.0
+2023-06-04,57.12666702270508,58.00666427612305,57.0533332824707,57.71333312988281,4090.0
+2023-06-05,58.08000183105469,58.08000183105469,56.97999954223633,57.20000076293945,1363.0
+2023-06-06,56.61333465576172,57.12666702270508,56.540000915527344,56.97999954223633,736.0
+2023-06-07,57.0533332824707,57.27333450317383,56.83333206176758,57.0533332824707,600.0
+2023-06-08,57.0533332824707,57.0533332824707,57.0533332824707,57.0533332824707,0.0
+2023-06-11,56.83333206176758,57.41999816894531,56.7599983215332,57.27333450317383,1194.0
+2023-06-12,57.49333190917969,58.959999084472656,57.49333190917969,58.29999923706055,545.0
+2023-06-13,58.29999923706055,58.37333297729492,57.56666564941406,57.56666564941406,402.0
+2023-06-14,57.56666564941406,57.78666687011719,57.12666702270508,57.27333450317383,1262.0
+2023-06-15,57.27333450317383,58.22666549682617,57.12666702270508,57.27333450317383,481.0
+2023-06-18,57.49333190917969,57.56666564941406,57.20000076293945,57.41999816894531,478.0
+2023-06-19,57.41999816894531,57.41999816894531,56.31999969482422,56.31999969482422,375289.0
+2023-06-20,56.31999969482422,56.90666580200195,55.880001068115234,56.7599983215332,345110.0
+2023-06-21,56.83333206176758,56.97999954223633,56.46666717529297,56.46666717529297,253122.0
+2023-06-22,56.61333465576172,57.49333190917969,56.61333465576172,56.97999954223633,408019.0
+2023-07-02,57.86000061035156,58.29999923706055,57.63999938964844,58.1533317565918,494086.0
+2023-07-03,58.29999923706055,58.666664123535156,57.93333435058594,58.08000183105469,751302.0
+2023-07-04,58.29999923706055,59.913333892822266,58.08000183105469,59.913333892822266,1180390.0
+2023-07-05,60.279998779296875,61.893333435058594,60.2066650390625,60.86666488647461,2464659.0
+2023-07-06,60.86666488647461,61.233333587646484,59.98666763305664,60.5,644083.0
+2023-07-09,60.573333740234375,61.15999984741211,60.279998779296875,60.720001220703125,755749.0
+2023-07-10,60.720001220703125,60.720001220703125,60.133331298828125,60.279998779296875,393586.0
+2023-07-11,61.086666107177734,61.45333480834961,60.279998779296875,60.793331146240234,998659.0
+2023-07-12,60.793331146240234,60.793331146240234,59.18000030517578,59.98666763305664,682715.0
+2023-07-13,60.133331298828125,60.5,59.766666412353516,60.35333251953125,466397.0
+2023-07-16,60.279998779296875,60.35333251953125,59.69333267211914,59.98666763305664,481493.0
+2023-07-17,60.133331298828125,61.893333435058594,60.133331298828125,61.01333236694336,2024693.0
+2023-07-18,61.01333236694336,61.30666732788086,59.766666412353516,59.98666763305664,721434.0
+2023-07-19,59.98666763305664,60.35333251953125,59.32666778564453,60.133331298828125,507102.0
+2023-07-20,60.060001373291016,60.64666748046875,59.18000030517578,59.473331451416016,537724.0
+2023-07-23,59.54666519165039,59.84000015258789,59.253334045410156,59.619998931884766,292838.0
+2023-07-24,59.69333267211914,59.69333267211914,59.106666564941406,59.253334045410156,382002.0
+2023-07-25,59.18000030517578,59.69333267211914,59.18000030517578,59.619998931884766,268789.0
+2023-07-26,59.619998931884766,60.426666259765625,59.473331451416016,60.060001373291016,523737.0
+2023-07-27,60.060001373291016,61.30666732788086,59.913333892822266,61.01333236694336,852951.0
+2023-07-30,61.01333236694336,61.746665954589844,59.32666778564453,59.54666519165039,1403068.0
+2023-07-31,59.54666519165039,59.98666763305664,58.813331604003906,59.32666778564453,511539.0
+2023-08-01,59.32666778564453,59.69333267211914,58.08000183105469,58.08000183105469,846163.0
+2023-08-02,59.29999923706055,59.599998474121094,56.900001525878906,57.0,549626.0
+2023-08-03,57.099998474121094,57.599998474121094,56.29999923706055,56.900001525878906,219242.0
+2023-08-06,56.0,56.29999923706055,54.20000076293945,54.5,456310.0
+2023-08-07,54.5,54.70000076293945,52.20000076293945,53.099998474121094,449729.0
+2023-08-08,53.099998474121094,53.5,52.29999923706055,52.79999923706055,426200.0
+2023-08-09,52.599998474121094,53.79999923706055,52.5,53.599998474121094,323131.0
+2023-08-10,53.70000076293945,54.79999923706055,53.5,54.79999923706055,330444.0
+2023-08-13,55.0,55.599998474121094,54.79999923706055,55.29999923706055,269784.0
+2023-08-14,55.29999923706055,55.599998474121094,55.0,55.400001525878906,195099.0
+2023-08-15,55.20000076293945,55.29999923706055,54.70000076293945,54.70000076293945,230220.0
+2023-08-16,54.5,55.099998474121094,54.5,54.599998474121094,316298.0
+2023-08-17,54.5,54.599998474121094,54.099998474121094,54.400001525878906,103295.0
+2023-08-20,54.400001525878906,55.099998474121094,54.400001525878906,54.599998474121094,110215.0
+2023-08-21,54.599998474121094,55.0,54.5,54.70000076293945,135874.0
+2023-08-22,54.5,54.900001525878906,54.20000076293945,54.400001525878906,109009.0
+2023-08-23,54.20000076293945,54.599998474121094,53.70000076293945,53.900001525878906,113010.0
+2023-08-24,53.79999923706055,54.29999923706055,53.70000076293945,53.79999923706055,105427.0
+2023-08-27,53.70000076293945,54.0,53.599998474121094,53.70000076293945,96104.0
+2023-08-28,53.79999923706055,54.0,53.599998474121094,53.70000076293945,121709.0
+2023-08-29,53.70000076293945,53.70000076293945,53.0,53.0,130435.0
+2023-08-30,53.099998474121094,53.5,53.099998474121094,53.20000076293945,96325.0
+2023-08-31,53.20000076293945,53.79999923706055,53.20000076293945,53.79999923706055,169099.0
+2023-09-03,53.5,56.5,53.5,54.599998474121094,595271.0
+2023-09-04,54.70000076293945,55.29999923706055,53.79999923706055,54.099998474121094,215054.0
+2023-09-05,54.099998474121094,54.20000076293945,53.599998474121094,53.900001525878906,131125.0
+2023-09-06,53.79999923706055,53.900001525878906,53.099998474121094,53.20000076293945,153605.0
+2023-09-07,53.20000076293945,53.599998474121094,52.900001525878906,53.29999923706055,147479.0
+2023-09-10,53.29999923706055,53.29999923706055,53.29999923706055,53.29999923706055,0.0
+2023-09-11,52.29999923706055,53.29999923706055,52.29999923706055,53.0,291904.0
+2023-09-12,53.20000076293945,53.20000076293945,52.5,52.5,143841.0
+2023-09-13,52.5,53.400001525878906,52.5,52.79999923706055,157486.0
+2023-09-14,52.79999923706055,53.0,52.5,53.0,93568.0
+2023-09-17,53.0,53.29999923706055,52.5,52.599998474121094,104892.0
+2023-09-18,52.599998474121094,52.79999923706055,52.0,52.20000076293945,118521.0
+2023-09-19,52.20000076293945,52.599998474121094,52.0,52.5,142393.0
+2023-09-20,52.5,52.79999923706055,52.400001525878906,52.70000076293945,97618.0
+2023-09-21,52.5,52.70000076293945,52.099998474121094,52.099998474121094,98941.0
+2023-09-25,52.0,52.400001525878906,51.5,51.599998474121094,143984.0
+2023-09-26,51.70000076293945,51.900001525878906,51.20000076293945,51.5,138342.0
+2023-09-27,51.599998474121094,51.900001525878906,51.400001525878906,51.70000076293945,127613.0
+2023-09-28,51.70000076293945,52.29999923706055,51.70000076293945,52.099998474121094,132102.0
+2023-10-01,52.099998474121094,52.099998474121094,52.099998474121094,52.099998474121094,0.0
+2023-10-02,53.599998474121094,54.0,53.0,54.0,397680.0
+2023-10-03,54.0,54.400001525878906,53.29999923706055,53.5,354468.0
+2023-10-04,53.400001525878906,53.400001525878906,52.5,52.79999923706055,182311.0
+2023-10-05,52.70000076293945,52.900001525878906,52.20000076293945,52.5,106351.0
+2023-10-08,52.20000076293945,52.400001525878906,50.79999923706055,51.0,216314.0
+2023-10-09,51.0,52.0,51.0,51.79999923706055,195150.0
+2023-10-10,51.79999923706055,52.29999923706055,51.400001525878906,51.5,155515.0
+2023-10-11,51.5,51.900001525878906,50.79999923706055,51.400001525878906,187009.0
+2023-10-12,51.5,51.900001525878906,50.900001525878906,51.79999923706055,113398.0
+2023-10-15,51.900001525878906,51.900001525878906,51.20000076293945,51.29999923706055,80922.0
+2023-10-16,51.29999923706055,51.70000076293945,51.099998474121094,51.400001525878906,121680.0
+2023-10-17,51.29999923706055,52.70000076293945,51.29999923706055,52.20000076293945,262187.0
+2023-10-18,52.20000076293945,52.5,51.400001525878906,52.0,195633.0
+2023-10-19,51.900001525878906,51.900001525878906,51.599998474121094,51.70000076293945,102630.0
+2023-10-22,51.70000076293945,51.70000076293945,50.29999923706055,50.5,150961.0
+2023-10-23,50.5,50.79999923706055,49.0,49.25,228778.0
+2023-10-24,49.25,49.79999923706055,48.29999923706055,49.70000076293945,189612.0
+2023-10-25,49.75,50.900001525878906,49.20000076293945,50.79999923706055,204736.0
+2023-10-26,50.79999923706055,50.79999923706055,49.75,50.099998474121094,140036.0
+2023-10-29,50.0,50.400001525878906,49.5,49.95000076293945,62984.0
+2023-10-30,50.0,51.0,49.900001525878906,50.79999923706055,354326.0
+2023-10-31,50.79999923706055,52.70000076293945,49.900001525878906,52.70000076293945,1500490.0
+2023-11-01,52.900001525878906,52.900001525878906,51.29999923706055,52.70000076293945,333172.0
+2023-11-02,51.0,52.70000076293945,51.0,52.70000076293945,454592.0
+2023-11-05,51.79999923706055,52.5,51.79999923706055,52.0,489885.0
+2023-11-06,52.0,52.20000076293945,51.20000076293945,51.70000076293945,209266.0
+2023-11-07,51.29999923706055,51.5,50.599998474121094,50.599998474121094,168148.0
+2023-11-08,50.70000076293945,51.0,49.95000076293945,50.20000076293945,230705.0
+2023-11-09,49.849998474121094,50.29999923706055,49.70000076293945,50.099998474121094,113356.0
+2023-11-12,50.0,50.599998474121094,49.900001525878906,50.599998474121094,147689.0
+2023-11-13,50.599998474121094,50.599998474121094,49.79999923706055,49.900001525878906,179655.0
+2023-11-14,49.849998474121094,50.0,49.650001525878906,49.900001525878906,115743.0
+2023-11-15,50.0,50.400001525878906,49.95000076293945,50.29999923706055,212689.0
+2023-11-16,50.29999923706055,50.79999923706055,50.20000076293945,50.400001525878906,196401.0
+2023-11-19,50.400001525878906,50.70000076293945,50.29999923706055,50.5,193573.0
+2023-11-20,50.5,50.70000076293945,50.20000076293945,50.400001525878906,154960.0
+2023-11-21,50.5,50.5,49.900001525878906,50.0,244265.0
+2023-11-22,50.0,50.70000076293945,49.79999923706055,50.29999923706055,263148.0
+2023-11-23,50.0,50.70000076293945,49.79999923706055,50.29999923706055,263148.0
+2023-11-26,50.0,50.400001525878906,50.0,50.400001525878906,128931.0
+2023-11-27,50.400001525878906,50.400001525878906,50.0,50.29999923706055,117073.0
+2023-11-28,50.099998474121094,50.29999923706055,49.849998474121094,49.900001525878906,186894.0
+2023-11-29,50.0,50.099998474121094,49.849998474121094,49.900001525878906,92080.0
+2023-11-30,49.900001525878906,50.79999923706055,49.849998474121094,50.79999923706055,169742.0
+2023-12-03,50.70000076293945,50.79999923706055,50.29999923706055,50.599998474121094,235935.0
+2023-12-04,50.5,52.0,50.400001525878906,51.70000076293945,699661.0
+2023-12-05,51.70000076293945,52.0,50.900001525878906,51.20000076293945,322654.0
+2023-12-06,51.099998474121094,51.400001525878906,50.79999923706055,51.0,234415.0
+2023-12-07,51.0,51.20000076293945,50.79999923706055,51.099998474121094,171945.0
+2023-12-10,51.099998474121094,51.5,50.900001525878906,51.0,210500.0
+2023-12-11,51.0,51.20000076293945,50.599998474121094,51.20000076293945,242899.0
+2023-12-12,51.099998474121094,51.400001525878906,50.79999923706055,50.79999923706055,141391.0
+2023-12-13,50.79999923706055,51.0,50.0,50.099998474121094,309152.0
+2023-12-14,50.099998474121094,50.5,50.099998474121094,50.29999923706055,188967.0
+2023-12-17,50.29999923706055,51.0,50.20000076293945,51.0,286627.0
+2023-12-18,51.099998474121094,51.900001525878906,51.099998474121094,51.400001525878906,569500.0
+2023-12-19,51.5,51.599998474121094,50.900001525878906,51.099998474121094,228281.0
+2023-12-20,51.099998474121094,51.599998474121094,51.0,51.0,207369.0
+2023-12-21,50.20000076293945,51.20000076293945,50.20000076293945,50.79999923706055,236163.0
+2023-12-24,51.5,51.5,50.70000076293945,51.0,206350.0
+2023-12-25,51.0,51.099998474121094,50.79999923706055,50.900001525878906,211326.0
+2023-12-26,50.900001525878906,51.29999923706055,50.79999923706055,51.099998474121094,290165.0
+2023-12-27,51.0,53.5,51.0,53.099998474121094,2210691.0
+2023-12-28,53.20000076293945,54.099998474121094,52.900001525878906,53.79999923706055,840877.0
+2023-12-31,53.900001525878906,58.5,53.79999923706055,57.79999923706055,3348140.0
+2024-01-01,58.20000076293945,58.400001525878906,55.70000076293945,55.900001525878906,1768498.0
+2024-01-02,55.900001525878906,55.900001525878906,54.400001525878906,54.599998474121094,1276801.0
+2024-01-03,54.599998474121094,55.900001525878906,54.599998474121094,54.599998474121094,1014703.0
+2024-01-04,54.20000076293945,55.400001525878906,53.400001525878906,54.599998474121094,690322.0
+2024-01-07,55.5,55.70000076293945,54.900001525878906,55.0,479138.0
+2024-01-08,55.0,55.400001525878906,54.599998474121094,54.70000076293945,302813.0
+2024-01-09,54.70000076293945,55.099998474121094,54.5,54.79999923706055,248344.0
+2024-01-10,55.20000076293945,55.900001525878906,54.79999923706055,54.900001525878906,894774.0
+2024-01-11,54.70000076293945,54.70000076293945,53.79999923706055,53.79999923706055,272433.0
+2024-01-14,53.400001525878906,53.599998474121094,52.900001525878906,53.099998474121094,228824.0
+2024-01-15,53.099998474121094,53.5,53.0,53.400001525878906,146487.0
+2024-01-16,53.400001525878906,54.0,53.20000076293945,53.900001525878906,256983.0
+2024-01-17,53.900001525878906,53.900001525878906,53.0,53.0,241495.0
+2024-01-18,53.0,53.20000076293945,51.70000076293945,53.0,324980.0
+2024-01-21,53.29999923706055,54.79999923706055,53.29999923706055,54.70000076293945,819783.0
+2024-01-22,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2024-01-23,54.5,54.5,53.79999923706055,53.79999923706055,241487.0
+2024-01-24,53.70000076293945,55.29999923706055,53.599998474121094,55.0,423701.0
+2024-01-25,55.0,55.79999923706055,54.79999923706055,55.79999923706055,620854.0
+2024-01-28,55.900001525878906,56.400001525878906,55.29999923706055,55.29999923706055,339955.0
+2024-01-29,55.29999923706055,55.70000076293945,54.599998474121094,54.599998474121094,264065.0
+2024-01-30,54.70000076293945,55.0,53.099998474121094,53.29999923706055,461596.0
+2024-01-31,53.29999923706055,54.20000076293945,53.099998474121094,54.0,162954.0
+2024-02-01,53.70000076293945,54.20000076293945,53.5,54.20000076293945,119954.0
+2024-02-04,54.20000076293945,54.20000076293945,53.599998474121094,54.0,79213.0
+2024-02-05,54.0,54.5,53.79999923706055,54.099998474121094,181284.0
+2024-02-06,54.099998474121094,54.29999923706055,53.70000076293945,53.900001525878906,146235.0
+2024-02-07,53.70000076293945,55.79999923706055,53.599998474121094,55.70000076293945,780222.0
+2024-02-08,53.70000076293945,55.79999923706055,53.599998474121094,55.70000076293945,780222.0
+2024-02-11,55.0,55.79999923706055,54.900001525878906,55.400001525878906,286748.0
+2024-02-12,55.400001525878906,57.0,55.099998474121094,56.20000076293945,1028310.0
+2024-02-13,57.0,57.0,55.79999923706055,55.79999923706055,296074.0
+2024-02-14,55.79999923706055,56.099998474121094,55.20000076293945,55.20000076293945,281579.0
+2024-02-15,55.20000076293945,55.5,55.0,55.20000076293945,219348.0
+2024-02-18,55.5,56.400001525878906,55.400001525878906,55.900001525878906,439625.0
+2024-02-19,56.099998474121094,61.400001525878906,56.0,61.400001525878906,4840609.0
+2024-02-20,62.400001525878906,63.400001525878906,59.70000076293945,61.400001525878906,3173796.0
+2024-02-21,61.20000076293945,61.20000076293945,60.099998474121094,60.29999923706055,682466.0
+2024-02-25,60.29999923706055,60.29999923706055,59.0,59.099998474121094,419001.0
+2024-02-26,59.0,60.400001525878906,57.20000076293945,57.20000076293945,1361751.0
+2024-02-27,57.20000076293945,58.29999923706055,56.70000076293945,58.0,716620.0
+2024-02-28,58.099998474121094,58.5,57.70000076293945,57.79999923706055,455303.0
+2024-02-29,58.0,58.79999923706055,57.599998474121094,58.5,856865.0
+2024-03-03,58.70000076293945,58.79999923706055,57.599998474121094,57.599998474121094,360741.0
+2024-03-04,57.599998474121094,57.79999923706055,56.5,56.70000076293945,408299.0
+2024-03-05,56.70000076293945,56.70000076293945,56.70000076293945,56.70000076293945,0.0
+2024-03-06,55.5,56.70000076293945,55.099998474121094,55.900001525878906,762964.0
+2024-03-07,55.900001525878906,56.0,55.599998474121094,55.70000076293945,276823.0
+2024-03-10,55.79999923706055,55.79999923706055,55.20000076293945,55.5,310994.0
+2024-03-11,56.0,56.099998474121094,55.0,55.29999923706055,589462.0
+2024-03-12,55.5,56.599998474121094,55.400001525878906,56.099998474121094,452968.0
+2024-03-13,56.29999923706055,56.900001525878906,56.099998474121094,56.099998474121094,382758.0
+2024-03-14,56.400001525878906,57.599998474121094,56.0,57.599998474121094,944463.0
+2024-03-17,57.900001525878906,59.099998474121094,57.79999923706055,58.900001525878906,1191682.0
+2024-03-18,59.20000076293945,59.5,58.0,58.20000076293945,990276.0
+2024-03-19,58.5,58.5,57.70000076293945,57.900001525878906,376650.0
+2024-03-20,57.900001525878906,58.400001525878906,56.900001525878906,57.0,420896.0
+2024-03-21,56.900001525878906,58.0,56.900001525878906,57.599998474121094,339223.0
+2024-03-24,57.5,59.29999923706055,57.0,58.599998474121094,1231908.0
+2024-03-25,59.099998474121094,59.29999923706055,58.29999923706055,58.70000076293945,631944.0
+2024-03-26,58.70000076293945,59.099998474121094,57.400001525878906,57.70000076293945,441454.0
+2024-03-27,57.5,58.29999923706055,57.099998474121094,58.29999923706055,372566.0
+2024-03-28,58.29999923706055,58.5,56.70000076293945,57.0,482454.0
+2024-03-31,57.0,57.099998474121094,55.0,55.29999923706055,386335.0
+2024-04-01,55.29999923706055,56.400001525878906,55.20000076293945,56.400001525878906,232120.0
+2024-04-02,56.099998474121094,56.79999923706055,55.79999923706055,56.79999923706055,269934.0
+2024-04-03,56.900001525878906,58.0,56.70000076293945,58.0,325978.0
+2024-04-04,58.0,58.20000076293945,57.70000076293945,57.900001525878906,264830.0
+2024-04-14,,,,,
+2024-04-15,58.900001525878906,62.5,58.79999923706055,62.5,3017649.0
+2024-04-16,62.099998474121094,64.4000015258789,61.29999923706055,63.0,2375636.0
+2024-04-17,63.0,65.5,63.0,64.30000305175781,2865526.0
+2024-04-18,64.30000305175781,65.19999694824219,62.599998474121094,62.599998474121094,933877.0
+2024-04-21,62.599998474121094,63.29999923706055,62.099998474121094,62.5,448191.0
+2024-04-22,62.5,62.70000076293945,60.29999923706055,60.70000076293945,754799.0
+2024-04-23,60.70000076293945,61.0,59.400001525878906,59.70000076293945,559512.0
+2024-04-24,59.599998474121094,60.599998474121094,59.20000076293945,59.29999923706055,930301.0
+2024-04-25,59.29999923706055,59.900001525878906,58.29999923706055,58.5,409900.0
+2024-04-28,58.5,58.5,58.5,58.5,0.0
+2024-04-29,59.0,60.0,58.70000076293945,60.0,433604.0
+2024-04-30,60.29999923706055,60.29999923706055,58.29999923706055,59.5,675922.0
+2024-05-01,59.5,61.29999923706055,59.400001525878906,59.900001525878906,740883.0
+2024-05-02,60.0,61.0,59.0,60.5,604587.0
+2024-05-05,59.79999923706055,60.70000076293945,59.0,59.5,460739.0
+2024-05-06,59.79999923706055,59.79999923706055,58.5,58.79999923706055,373514.0
+2024-05-07,58.5,59.0,58.0,58.70000076293945,244433.0
+2024-05-08,58.70000076293945,59.599998474121094,58.70000076293945,59.599998474121094,394672.0
+2024-05-09,59.70000076293945,59.900001525878906,58.70000076293945,58.70000076293945,328520.0
+2024-05-12,58.599998474121094,59.5,58.20000076293945,59.400001525878906,479738.0
+2024-05-13,59.5,60.79999923706055,58.599998474121094,60.5,1044496.0
+2024-05-14,60.5,61.0,59.79999923706055,60.29999923706055,875464.0
+2024-05-15,59.900001525878906,60.400001525878906,59.400001525878906,59.79999923706055,288970.0
+2024-05-16,59.599998474121094,61.099998474121094,59.20000076293945,59.5,431878.0
+2024-05-19,59.5,59.5,59.5,59.5,0.0
+2024-05-20,60.0,64.5999984741211,60.0,63.79999923706055,2578724.0
+2024-05-21,63.70000076293945,64.30000305175781,61.79999923706055,62.599998474121094,1114874.0
+2024-05-22,62.5,62.599998474121094,61.29999923706055,61.79999923706055,360788.0
+2024-05-23,61.599998474121094,61.900001525878906,60.70000076293945,60.79999923706055,474826.0
+2024-05-26,60.79999923706055,62.599998474121094,60.79999923706055,61.599998474121094,600757.0
+2024-05-27,61.599998474121094,62.0,59.599998474121094,59.900001525878906,520370.0
+2024-05-28,60.0,60.29999923706055,59.29999923706055,59.400001525878906,240156.0
+2024-05-29,59.400001525878906,59.70000076293945,58.29999923706055,59.599998474121094,505651.0
+2024-05-30,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0
+2024-06-02,59.599998474121094,59.599998474121094,59.599998474121094,59.599998474121094,0.0
+2024-06-03,62.099998474121094,63.900001525878906,61.70000076293945,63.900001525878906,952618.0
+2024-06-04,63.29999923706055,65.0,63.29999923706055,63.900001525878906,1249432.0
+2024-06-05,63.20000076293945,63.400001525878906,61.599998474121094,62.900001525878906,867707.0
+2024-06-06,62.099998474121094,63.70000076293945,61.5,62.20000076293945,545369.0
+2024-06-09,61.79999923706055,63.20000076293945,61.5,62.900001525878906,688163.0
+2024-06-10,62.900001525878906,64.30000305175781,62.900001525878906,64.0999984741211,852559.0
+2024-06-11,64.5,65.30000305175781,64.0999984741211,64.30000305175781,1320270.0
+2024-06-12,64.0999984741211,64.5999984741211,62.5,62.900001525878906,432653.0
+2024-06-13,62.5,62.900001525878906,62.099998474121094,62.900001525878906,349521.0
+2024-06-23,62.099998474121094,63.0,62.0,62.0,272229.0
+2024-06-24,62.0,62.900001525878906,60.20000076293945,62.400001525878906,868580.0
+2024-06-25,62.29999923706055,64.5999984741211,61.900001525878906,64.0999984741211,844598.0
+2024-06-26,64.0999984741211,65.19999694824219,63.599998474121094,63.599998474121094,695295.0
+2024-06-27,64.0,64.80000305175781,63.900001525878906,64.4000015258789,329834.0
+2024-06-30,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2024-07-01,64.19999694824219,65.5,63.79999923706055,63.900001525878906,378488.0
+2024-07-02,63.79999923706055,64.69999694824219,63.5,63.5,242667.0
+2024-07-03,63.5,63.900001525878906,62.70000076293945,62.79999923706055,281177.0
+2024-07-04,62.79999923706055,63.400001525878906,62.599998474121094,62.900001525878906,362485.0
+2024-07-07,63.099998474121094,64.4000015258789,63.0,63.400001525878906,381627.0
+2024-07-08,63.400001525878906,64.5,63.099998474121094,64.4000015258789,651335.0
+2024-07-09,64.5,65.4000015258789,63.5,64.0999984741211,586357.0
+2024-07-10,63.5,64.4000015258789,63.5,63.79999923706055,386132.0
+2024-07-11,64.0999984741211,64.5999984741211,63.79999923706055,63.79999923706055,277059.0
+2024-07-14,63.70000076293945,64.19999694824219,63.599998474121094,64.19999694824219,211313.0
+2024-07-15,64.0,66.19999694824219,63.79999923706055,65.0999984741211,1225522.0
+2024-07-16,65.5,66.4000015258789,64.5,65.0999984741211,1224188.0
+2024-07-17,65.9000015258789,66.9000015258789,65.0,65.9000015258789,1532792.0
+2024-07-18,66.0999984741211,66.69999694824219,65.30000305175781,65.30000305175781,770906.0
+2024-07-21,65.19999694824219,65.69999694824219,64.5999984741211,65.4000015258789,426583.0
+2024-07-22,64.69999694824219,65.19999694824219,63.099998474121094,63.400001525878906,942353.0
+2024-07-23,63.29999923706055,63.29999923706055,62.099998474121094,62.20000076293945,610402.0
+2024-07-24,62.20000076293945,63.400001525878906,62.20000076293945,62.5,507253.0
+2024-07-25,62.400001525878906,62.400001525878906,61.0,61.400001525878906,632414.0
+2024-07-28,61.0,61.900001525878906,60.900001525878906,61.70000076293945,275333.0
+2024-07-29,61.79999923706055,61.900001525878906,60.5,60.70000076293945,279013.0
+2024-07-30,60.70000076293945,61.29999923706055,60.5,61.0,165393.0
+2024-07-31,61.0,61.0,59.20000076293945,59.400001525878906,326690.0
+2024-08-01,59.400001525878906,60.599998474121094,59.20000076293945,60.599998474121094,329689.0
+2024-08-04,60.599998474121094,64.19999694824219,59.79999923706055,63.0,1409828.0
+2024-08-05,62.0,63.5,60.0,62.900001525878906,1022977.0
+2024-08-06,62.900001525878906,63.79999923706055,62.29999923706055,62.5,525470.0
+2024-08-07,62.5,64.0,62.099998474121094,63.70000076293945,504942.0
+2024-08-08,63.70000076293945,63.70000076293945,62.099998474121094,62.70000076293945,299792.0
+2024-08-11,62.5,63.0,62.0,62.20000076293945,255703.0
+2024-08-12,62.29999923706055,62.599998474121094,61.5,62.0,220803.0
+2024-08-13,61.79999923706055,63.5,61.70000076293945,63.0,349474.0
+2024-08-14,63.0,63.400001525878906,62.900001525878906,63.29999923706055,190192.0
+2024-08-15,63.29999923706055,63.400001525878906,62.900001525878906,63.400001525878906,167125.0
+2024-08-18,63.70000076293945,65.0,62.599998474121094,62.79999923706055,592144.0
+2024-08-19,63.0,63.79999923706055,62.79999923706055,63.400001525878906,240366.0
+2024-08-20,63.099998474121094,64.80000305175781,63.0,64.4000015258789,2393238.0
+2024-08-21,64.4000015258789,64.69999694824219,63.79999923706055,64.0999984741211,228405.0
+2024-08-22,64.5,64.69999694824219,64.0,64.19999694824219,244530.0
+2024-08-25,64.19999694824219,64.5999984741211,63.099998474121094,63.599998474121094,185521.0
+2024-08-26,63.400001525878906,64.4000015258789,63.0,64.30000305175781,284082.0
+2024-08-27,64.4000015258789,65.4000015258789,64.0999984741211,64.4000015258789,311531.0
+2024-08-28,64.69999694824219,65.5,64.19999694824219,65.19999694824219,472678.0
+2024-08-29,65.0999984741211,66.4000015258789,64.9000015258789,66.19999694824219,703299.0
+2024-09-01,66.19999694824219,66.80000305175781,64.5999984741211,64.9000015258789,535487.0
+2024-09-02,65.0999984741211,65.30000305175781,64.0999984741211,64.4000015258789,397194.0
+2024-09-03,64.5,67.5,64.30000305175781,67.19999694824219,1057413.0
+2024-09-04,66.19999694824219,69.4000015258789,66.19999694824219,68.80000305175781,1661903.0
+2024-09-05,69.5,70.4000015258789,67.4000015258789,68.19999694824219,1571179.0
+2024-09-08,67.80000305175781,68.4000015258789,66.80000305175781,67.4000015258789,654459.0
+2024-09-09,68.0,68.0,66.9000015258789,67.5,339410.0
+2024-09-10,67.5999984741211,69.19999694824219,67.4000015258789,68.9000015258789,873342.0
+2024-09-11,69.0999984741211,69.5999984741211,68.4000015258789,68.9000015258789,627538.0
+2024-09-12,69.19999694824219,69.80000305175781,68.9000015258789,69.5,443348.0
+2024-09-15,69.5999984741211,70.5,68.9000015258789,69.0,567299.0
+2024-09-16,69.5,70.0,68.5,69.30000305175781,370242.0
+2024-09-17,69.30000305175781,70.30000305175781,69.19999694824219,69.9000015258789,282989.0
+2024-09-18,69.9000015258789,71.4000015258789,69.5,71.19999694824219,808452.0
+2024-09-19,71.5,72.19999694824219,70.4000015258789,70.5999984741211,635193.0
+2024-09-22,70.5999984741211,71.4000015258789,70.5999984741211,71.19999694824219,169875.0
+2024-09-24,72.9000015258789,73.69999694824219,71.4000015258789,73.30000305175781,718758.0
+2024-09-25,73.4000015258789,74.80000305175781,73.30000305175781,74.19999694824219,684031.0
+2024-09-26,74.19999694824219,74.69999694824219,73.5,74.30000305175781,365478.0
+2024-09-29,74.19999694824219,75.5,73.9000015258789,74.9000015258789,490908.0
+2024-09-30,74.69999694824219,75.30000305175781,74.5,74.5,442540.0
+2024-10-01,74.0,74.30000305175781,72.19999694824219,73.0,447570.0
+2024-10-02,73.0,73.0,73.0,73.0,0.0
+2024-10-03,71.5,73.69999694824219,71.5,71.80000305175781,331611.0
+2024-10-06,71.80000305175781,72.0999984741211,68.0,69.80000305175781,643899.0
+2024-10-07,69.4000015258789,71.0,69.30000305175781,70.5,436384.0
+2024-10-08,70.9000015258789,72.0,70.19999694824219,71.9000015258789,305687.0
+2024-10-09,72.0,72.69999694824219,70.69999694824219,70.69999694824219,226085.0
+2024-10-10,70.69999694824219,72.5999984741211,70.5999984741211,72.0999984741211,296023.0
+2024-10-13,72.19999694824219,74.0,72.19999694824219,73.30000305175781,204761.0
+2024-10-14,73.4000015258789,73.80000305175781,72.0,72.5,398674.0
+2024-10-15,72.4000015258789,73.4000015258789,72.0,72.5,256920.0
+2024-10-16,72.5,73.19999694824219,71.5,73.19999694824219,264061.0
+2024-10-17,73.19999694824219,73.5,71.5999984741211,71.80000305175781,203353.0
+2024-10-20,71.80000305175781,72.0,70.9000015258789,71.0999984741211,130321.0
+2024-10-21,71.0999984741211,73.0999984741211,71.0999984741211,72.30000305175781,250875.0
+2024-10-22,72.5,72.9000015258789,71.69999694824219,71.69999694824219,120556.0
+2024-10-23,71.69999694824219,72.19999694824219,71.19999694824219,71.5,116778.0
+2024-10-24,71.19999694824219,72.0,71.0999984741211,71.5999984741211,118747.0
+2024-10-27,71.69999694824219,72.9000015258789,71.69999694824219,72.30000305175781,129039.0
+2024-10-28,72.30000305175781,73.19999694824219,72.19999694824219,73.19999694824219,261158.0
+2024-10-29,73.5,74.5999984741211,72.69999694824219,73.0,591948.0
+2024-10-30,73.69999694824219,74.0999984741211,72.0999984741211,73.9000015258789,575078.0
+2024-10-31,74.0999984741211,74.9000015258789,73.4000015258789,74.19999694824219,647003.0
+2024-11-03,74.19999694824219,74.80000305175781,72.9000015258789,73.0,170703.0
+2024-11-04,72.69999694824219,73.80000305175781,72.19999694824219,72.9000015258789,247289.0
+2024-11-05,72.9000015258789,73.4000015258789,72.19999694824219,73.0,218057.0
+2024-11-06,73.0999984741211,74.19999694824219,72.5,73.5,212490.0
+2024-11-07,73.5,73.5999984741211,71.5999984741211,71.9000015258789,230557.0
+2024-11-10,72.0,72.0,70.69999694824219,70.80000305175781,145009.0
+2024-11-11,71.4000015258789,71.4000015258789,67.19999694824219,68.4000015258789,582709.0
+2024-11-12,68.4000015258789,68.69999694824219,67.5999984741211,68.4000015258789,188957.0
+2024-11-13,68.19999694824219,68.30000305175781,67.0999984741211,68.0,157566.0
+2024-11-14,68.0,68.19999694824219,66.30000305175781,67.0,198044.0
+2024-11-17,67.0,67.0,67.0,67.0,0.0
+2024-11-18,65.5,69.0,65.5,68.69999694824219,423377.0
+2024-11-19,69.0,69.0,68.0,68.69999694824219,154159.0
+2024-11-20,68.69999694824219,68.9000015258789,67.9000015258789,68.80000305175781,103571.0
+2024-11-21,69.0,70.5,68.19999694824219,70.5,260261.0
+2024-11-24,70.5,70.5999984741211,68.80000305175781,69.5999984741211,302559.0
+2024-11-25,69.5999984741211,70.0,68.80000305175781,69.4000015258789,160810.0
+2024-11-26,68.5,70.9000015258789,68.5,69.4000015258789,251552.0
+2024-11-27,69.4000015258789,69.4000015258789,67.9000015258789,68.5,134443.0
+2024-11-28,68.5,69.30000305175781,68.0999984741211,68.4000015258789,82977.0
+2024-12-01,68.5,69.30000305175781,68.0999984741211,68.4000015258789,82977.0
+2024-12-02,67.80000305175781,70.0,67.5999984741211,70.0,290287.0
+2024-12-03,70.19999694824219,70.30000305175781,69.19999694824219,69.80000305175781,109075.0
+2024-12-04,69.80000305175781,70.4000015258789,69.5999984741211,70.0999984741211,58698.0
+2024-12-05,70.0999984741211,71.0,69.5999984741211,71.0,246365.0
+2024-12-08,71.30000305175781,72.80000305175781,71.19999694824219,71.69999694824219,288549.0
+2024-12-09,71.4000015258789,72.80000305175781,70.5,72.4000015258789,268134.0
+2024-12-10,72.0999984741211,73.19999694824219,71.30000305175781,72.0,156628.0
+2024-12-11,72.0,72.5,71.4000015258789,72.19999694824219,179536.0
+2024-12-12,72.19999694824219,72.19999694824219,70.19999694824219,70.4000015258789,211272.0
+2024-12-15,70.4000015258789,71.0,70.19999694824219,70.4000015258789,61856.0
+2024-12-16,70.19999694824219,70.5999984741211,68.69999694824219,68.80000305175781,155392.0
+2024-12-17,68.9000015258789,69.0,67.4000015258789,67.69999694824219,190950.0
+2024-12-18,67.69999694824219,67.9000015258789,66.5,66.5,282889.0
+2024-12-19,66.5,67.4000015258789,65.80000305175781,66.5,263201.0
+2024-12-22,66.69999694824219,67.80000305175781,66.69999694824219,67.19999694824219,78309.0
+2024-12-23,67.19999694824219,67.4000015258789,66.0,66.19999694824219,183227.0
+2024-12-24,66.30000305175781,66.5999984741211,65.80000305175781,65.9000015258789,80446.0
+2024-12-25,65.9000015258789,66.0999984741211,65.80000305175781,65.9000015258789,19699.0
+2024-12-26,65.9000015258789,67.4000015258789,65.9000015258789,66.30000305175781,86499.0
+2024-12-29,66.30000305175781,67.19999694824219,66.30000305175781,66.80000305175781,129482.0
+2024-12-30,67.19999694824219,67.30000305175781,66.0999984741211,67.0,124483.0
+2024-12-31,66.9000015258789,67.69999694824219,66.4000015258789,67.5,95873.0
+2025-01-01,67.5,67.5,66.19999694824219,66.5999984741211,82447.0
+2025-01-02,66.5,66.5999984741211,65.0,65.0,214161.0
+2025-01-05,65.0,65.19999694824219,64.0999984741211,64.30000305175781,95011.0
+2025-01-06,64.19999694824219,64.9000015258789,63.29999923706055,64.9000015258789,150481.0
+2025-01-07,64.9000015258789,64.9000015258789,63.29999923706055,63.5,347063.0
+2025-01-08,63.599998474121094,64.0,63.400001525878906,63.900001525878906,129193.0
+2025-01-09,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0
+2025-01-12,64.69999694824219,66.5,64.5999984741211,66.0,176598.0
+2025-01-13,66.0999984741211,66.4000015258789,65.30000305175781,65.5999984741211,211370.0
+2025-01-14,66.0,66.19999694824219,65.30000305175781,65.5,94073.0
+2025-01-15,66.5,67.5,65.5,65.80000305175781,340257.0
+2025-01-16,66.0,66.69999694824219,64.69999694824219,64.80000305175781,327873.0
+2025-01-19,64.80000305175781,65.5,64.80000305175781,65.19999694824219,145052.0
+2025-01-20,65.0999984741211,65.0999984741211,64.0,64.4000015258789,281888.0
+2025-01-21,64.4000015258789,64.9000015258789,64.19999694824219,64.30000305175781,250850.0
+2025-01-22,64.4000015258789,64.5999984741211,64.19999694824219,64.30000305175781,239931.0
+2025-01-23,64.30000305175781,64.30000305175781,63.400001525878906,63.5,196590.0
+2025-01-26,63.900001525878906,63.900001525878906,63.599998474121094,63.70000076293945,112323.0
+2025-01-27,63.70000076293945,63.900001525878906,62.5,62.70000076293945,243328.0
+2025-01-28,62.70000076293945,62.70000076293945,62.70000076293945,62.70000076293945,0.0
+2025-01-29,63.099998474121094,63.400001525878906,61.79999923706055,62.099998474121094,283842.0
+2025-01-30,62.20000076293945,62.599998474121094,61.79999923706055,62.599998474121094,287687.0
+2025-02-02,62.5,64.9000015258789,62.5,64.69999694824219,711577.0
+2025-02-03,64.80000305175781,64.80000305175781,63.29999923706055,63.599998474121094,356690.0
+2025-02-04,63.70000076293945,64.0999984741211,63.29999923706055,63.70000076293945,251443.0
+2025-02-05,63.79999923706055,64.5,63.400001525878906,64.0999984741211,222529.0
+2025-02-06,64.5,69.80000305175781,64.4000015258789,68.9000015258789,1653189.0
+2025-02-09,69.19999694824219,69.5999984741211,68.30000305175781,69.30000305175781,385426.0
+2025-02-10,69.19999694824219,69.19999694824219,67.5999984741211,68.4000015258789,233989.0
+2025-02-11,68.0,69.9000015258789,67.80000305175781,68.0999984741211,366018.0
+2025-02-12,68.0999984741211,68.0999984741211,66.19999694824219,66.19999694824219,280953.0
+2025-02-13,66.4000015258789,67.0999984741211,65.5999984741211,67.0,299313.0
+2025-02-16,67.0999984741211,67.80000305175781,66.4000015258789,66.80000305175781,228502.0
+2025-02-17,66.5,66.5,64.80000305175781,65.5999984741211,323468.0
+2025-02-18,65.30000305175781,65.5999984741211,63.599998474121094,63.900001525878906,436541.0
+2025-02-19,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0
+2025-02-20,61.5,62.0,60.0,61.70000076293945,569660.0
+2025-02-24,63.599998474121094,64.69999694824219,62.400001525878906,63.0,820279.0
+2025-02-25,63.400001525878906,63.400001525878906,61.599998474121094,62.29999923706055,229350.0
+2025-02-26,62.29999923706055,62.5,61.29999923706055,62.099998474121094,207331.0
+2025-02-27,61.79999923706055,62.5,61.29999923706055,62.5,222929.0
+2025-03-02,62.5,62.5,59.900001525878906,60.599998474121094,227117.0
+2025-03-03,61.0,61.0,59.29999923706055,60.20000076293945,272937.0
+2025-03-04,60.0,60.0,58.0,58.70000076293945,443700.0
+2025-03-05,58.099998474121094,58.5,53.400001525878906,54.0,975608.0
+2025-03-06,54.5,56.29999923706055,53.79999923706055,56.0,544143.0
+2025-03-09,56.5,58.70000076293945,55.5,57.900001525878906,400385.0
+2025-03-10,58.5,58.5,54.79999923706055,55.400001525878906,419809.0
+2025-03-11,54.900001525878906,55.5,53.29999923706055,54.599998474121094,481592.0
+2025-03-12,55.29999923706055,57.29999923706055,54.70000076293945,57.0,407291.0
+2025-03-13,57.29999923706055,58.20000076293945,57.20000076293945,57.5,172577.0
+2025-03-16,58.099998474121094,59.70000076293945,57.29999923706055,59.29999923706055,293124.0
+2025-03-17,59.20000076293945,59.5,57.70000076293945,58.0,225149.0
+2025-03-18,58.0,58.0,56.900001525878906,57.599998474121094,148322.0
+2025-03-19,57.900001525878906,58.29999923706055,56.900001525878906,57.099998474121094,153103.0
+2025-03-20,57.099998474121094,57.099998474121094,57.099998474121094,57.099998474121094,0.0
+2025-03-23,57.900001525878906,59.79999923706055,57.79999923706055,58.900001525878906,171140.0
+2025-03-24,58.900001525878906,59.0,58.20000076293945,58.400001525878906,90512.0
+2025-03-25,58.5,58.5,56.900001525878906,57.599998474121094,168952.0
+2025-03-26,57.79999923706055,58.5,57.400001525878906,58.400001525878906,117981.0
+2025-03-27,58.400001525878906,59.20000076293945,57.900001525878906,57.900001525878906,127444.0
+2025-04-03,57.900001525878906,57.900001525878906,56.0,56.0,197090.0
+2025-04-06,52.900001525878906,53.79999923706055,50.70000076293945,50.900001525878906,462601.0
+2025-04-07,46.79999923706055,51.20000076293945,46.79999923706055,50.70000076293945,516624.0
+2025-04-08,53.900001525878906,53.900001525878906,51.20000076293945,51.70000076293945,234895.0
+2025-04-09,51.400001525878906,52.599998474121094,50.70000076293945,50.70000076293945,225167.0
+2025-04-10,50.70000076293945,50.70000076293945,50.70000076293945,50.70000076293945,0.0
+2025-04-13,52.70000076293945,54.099998474121094,52.70000076293945,54.0,234565.0
+2025-04-14,54.0,55.20000076293945,53.20000076293945,54.5,306636.0
+2025-04-15,55.29999923706055,57.099998474121094,55.0,55.79999923706055,417107.0
+2025-04-16,56.20000076293945,56.400001525878906,55.099998474121094,55.099998474121094,226780.0
+2025-04-17,55.099998474121094,55.099998474121094,55.099998474121094,55.099998474121094,0.0
+2025-04-20,55.0,56.79999923706055,55.0,56.70000076293945,166667.0
+2025-04-21,56.70000076293945,56.70000076293945,55.29999923706055,55.5,150970.0
+2025-04-22,55.5,58.599998474121094,55.29999923706055,57.79999923706055,779469.0
+2025-04-23,58.099998474121094,58.900001525878906,57.70000076293945,58.5,331928.0
+2025-04-24,58.5,61.5,58.20000076293945,61.400001525878906,651209.0
+2025-04-27,61.5,62.70000076293945,61.400001525878906,61.70000076293945,281880.0
+2025-04-28,62.400001525878906,63.5,61.900001525878906,62.5,467810.0
+2025-04-29,63.5,63.5,61.599998474121094,61.79999923706055,462022.0
+2025-04-30,61.79999923706055,62.099998474121094,60.29999923706055,60.5,388980.0
+2025-05-01,60.5,61.20000076293945,59.900001525878906,59.900001525878906,158512.0
+2025-05-04,59.900001525878906,61.0,59.79999923706055,60.0,107532.0
+2025-05-05,60.0,60.20000076293945,58.70000076293945,59.20000076293945,191113.0
+2025-05-06,59.29999923706055,60.599998474121094,58.900001525878906,59.0,153437.0
+2025-05-07,59.5,60.900001525878906,58.70000076293945,58.79999923706055,254979.0
+2025-05-08,58.70000076293945,59.5,58.20000076293945,58.20000076293945,173490.0
+2025-05-11,58.5,58.900001525878906,57.5,58.29999923706055,67151.0
+2025-05-12,58.599998474121094,60.0,58.5,59.400001525878906,165783.0
+2025-05-13,59.599998474121094,60.5,59.5,59.70000076293945,199739.0
+2025-05-14,60.29999923706055,60.400001525878906,58.599998474121094,58.599998474121094,248540.0
+2025-05-15,58.70000076293945,59.20000076293945,58.099998474121094,58.400001525878906,172509.0
+2025-05-18,58.400001525878906,58.400001525878906,58.400001525878906,58.400001525878906,0.0
+2025-05-19,58.0,58.400001525878906,57.29999923706055,57.29999923706055,126087.0
+2025-05-20,57.29999923706055,58.400001525878906,57.099998474121094,58.20000076293945,114427.0
+2025-05-21,58.29999923706055,59.099998474121094,57.29999923706055,57.29999923706055,171447.0
+2025-05-22,57.29999923706055,57.79999923706055,56.79999923706055,57.5,106014.0
+2025-05-25,57.79999923706055,58.29999923706055,57.20000076293945,57.599998474121094,131131.0
+2025-05-26,57.099998474121094,58.0,56.29999923706055,57.0,156198.0
+2025-05-27,57.20000076293945,57.20000076293945,55.70000076293945,55.70000076293945,102125.0
+2025-05-28,56.29999923706055,58.29999923706055,56.099998474121094,57.5,264984.0
+2025-05-29,57.5,59.70000076293945,57.5,59.20000076293945,311664.0
+2025-06-01,59.70000076293945,60.400001525878906,58.900001525878906,59.20000076293945,133323.0
+2025-06-02,59.20000076293945,59.20000076293945,58.099998474121094,58.900001525878906,130676.0
+2025-06-03,58.5,59.70000076293945,58.5,59.20000076293945,110621.0
+2025-06-04,59.400001525878906,60.0,59.29999923706055,59.599998474121094,108447.0
+2025-06-11,60.5,62.29999923706055,59.900001525878906,61.29999923706055,550982.0
+2025-06-12,60.70000076293945,60.70000076293945,59.29999923706055,59.29999923706055,165787.0
+2025-06-15,53.5,58.400001525878906,53.5,57.400001525878906,293543.0
+2025-06-16,57.5,60.0,57.29999923706055,59.29999923706055,268865.0
+2025-06-17,59.70000076293945,59.900001525878906,58.20000076293945,58.20000076293945,171938.0
+2025-06-18,58.20000076293945,58.599998474121094,57.29999923706055,57.400001525878906,94089.0
+2025-06-19,56.79999923706055,58.20000076293945,56.79999923706055,57.5,71705.0
+2025-06-22,57.20000076293945,58.79999923706055,57.0,57.5,80214.0
+2025-06-23,58.0,58.29999923706055,57.70000076293945,57.79999923706055,79968.0
+2025-06-24,58.900001525878906,60.5,58.900001525878906,59.79999923706055,237995.0
+2025-06-25,60.0,61.099998474121094,59.900001525878906,61.0,185552.0
+2025-06-26,60.70000076293945,62.20000076293945,60.70000076293945,62.0,304792.0
+2025-06-29,62.099998474121094,62.599998474121094,61.400001525878906,61.75,132843.0
+2025-06-30,61.79999923706055,63.45000076293945,61.70000076293945,63.400001525878906,394133.0
+2025-07-01,63.400001525878906,63.400001525878906,61.70000076293945,61.75,217401.0
+2025-07-02,61.70000076293945,63.0,61.400001525878906,63.0,194347.0
+2025-07-03,62.95000076293945,65.5999984741211,62.599998474121094,65.55000305175781,603348.0
+2025-07-06,65.55000305175781,67.1500015258789,64.5,67.0,466123.0
+2025-07-07,67.0,67.0,66.19999694824219,66.5999984741211,259110.0
+2025-07-08,66.44999694824219,66.75,65.5,65.80000305175781,173067.0
+2025-07-09,66.80000305175781,67.5,65.44999694824219,65.75,376894.0
+2025-07-10,65.75,68.5,65.69999694824219,67.19999694824219,821086.0
+2025-07-13,67.0,68.80000305175781,66.8499984741211,68.30000305175781,250946.0
+2025-07-14,68.30000305175781,68.69999694824219,67.5,68.1500015258789,209828.0
+2025-07-15,67.55000305175781,67.94999694824219,66.75,66.8499984741211,184928.0
+2025-07-16,66.5,67.4000015258789,66.0,66.69999694824219,197976.0
+2025-07-17,66.69999694824219,66.69999694824219,66.69999694824219,66.69999694824219,0.0
+2025-07-20,66.30000305175781,66.80000305175781,65.8499984741211,66.75,50215.0
+2025-07-21,66.80000305175781,68.30000305175781,66.75,68.19999694824219,186099.0
+2025-07-22,67.6500015258789,68.05000305175781,67.25,67.25,78284.0
+2025-07-23,66.69999694824219,68.80000305175781,66.6500015258789,68.05000305175781,247170.0
+2025-07-24,68.5999984741211,69.4000015258789,68.25,69.0,277117.0
+2025-07-27,68.9000015258789,69.5,68.19999694824219,69.05000305175781,120216.0
+2025-07-28,68.94999694824219,69.5,68.1500015258789,69.1500015258789,254483.0
+2025-07-29,69.1500015258789,69.30000305175781,66.9000015258789,67.25,481137.0
+2025-07-30,67.30000305175781,68.05000305175781,66.80000305175781,67.5999984741211,177604.0
+2025-07-31,66.69999694824219,67.05000305175781,66.0999984741211,66.5,259210.0
+2025-08-03,66.05000305175781,66.25,64.30000305175781,64.3499984741211,136364.0
+2025-08-04,64.30000305175781,65.44999694824219,63.20000076293945,65.44999694824219,164593.0
+2025-08-05,65.44999694824219,67.05000305175781,65.44999694824219,66.6500015258789,180711.0
+2025-08-06,66.25,67.19999694824219,65.8499984741211,66.05000305175781,119978.0
+2025-08-07,66.0999984741211,66.3499984741211,64.80000305175781,65.80000305175781,132080.0
+2025-08-10,66.0,67.94999694824219,65.80000305175781,66.75,734191.0
+2025-08-11,66.69999694824219,66.69999694824219,65.19999694824219,65.6500015258789,150112.0
+2025-08-12,65.0999984741211,65.8499984741211,63.900001525878906,64.3499984741211,148506.0
+2025-08-13,65.0,65.0,64.05000305175781,64.5,86552.0
+2025-08-14,64.3499984741211,64.75,63.849998474121094,64.19999694824219,100090.0
+2025-08-17,64.19999694824219,64.94999694824219,64.0,64.0,60733.0
+2025-08-18,64.0,64.30000305175781,63.20000076293945,63.75,171606.0
+2025-08-19,63.75,63.75,62.95000076293945,63.0,132129.0
+2025-08-20,62.900001525878906,62.95000076293945,62.349998474121094,62.599998474121094,137189.0
+2025-08-21,62.79999923706055,62.95000076293945,62.150001525878906,62.400001525878906,135828.0
+2025-08-24,63.0,63.79999923706055,62.599998474121094,63.349998474121094,93796.0
+2025-08-25,63.349998474121094,63.650001525878906,62.29999923706055,62.400001525878906,108114.0
+2025-08-26,62.099998474121094,62.70000076293945,61.45000076293945,62.150001525878906,260496.0
+2025-08-27,62.150001525878906,62.75,62.04999923706055,62.54999923706055,125514.0
+2025-08-28,62.150001525878906,62.54999923706055,61.5,61.650001525878906,88374.0
+2025-08-31,61.650001525878906,61.650001525878906,60.29999923706055,61.29999923706055,90651.0
+2025-09-01,61.400001525878906,63.099998474121094,60.54999923706055,63.099998474121094,225856.0
+2025-09-02,63.099998474121094,63.95000076293945,62.54999923706055,63.0,236075.0
+2025-09-03,63.29999923706055,63.29999923706055,61.75,62.5,238752.0
+2025-09-04,62.0,64.4000015258789,62.0,64.0,283434.0

data/2081.csv

@@ -0,0 +1,1084 @@
+date,open,high,low,close,volume
+2021-04-27,82.42857360839844,82.42857360839844,80.71428680419922,82.0,309097
+2021-04-28,82.42857360839844,82.42857360839844,81.0,81.57142639160156,222696
+2021-04-29,81.14286041259766,82.0,81.0,81.85713958740234,183139
+2021-05-02,82.0,82.71428680419922,80.85713958740234,82.14286041259766,351547
+2021-05-03,82.14286041259766,85.42857360839844,82.14286041259766,83.85713958740234,1105193
+2021-05-04,84.28571319580078,84.71428680419922,83.28571319580078,83.85713958740234,548065
+2021-05-05,84.0,86.0,83.57142639160156,84.14286041259766,1090399
+2021-05-06,84.28571319580078,84.28571319580078,82.57142639160156,83.42857360839844,435703
+2021-05-09,83.57142639160156,84.0,82.57142639160156,83.85713958740234,280287
+2021-05-10,83.85713958740234,83.85713958740234,83.14286041259766,83.71428680419922,160118
+2021-05-17,83.71428680419922,83.85713958740234,83.0,83.14286041259766,172076
+2021-05-18,84.28571319580078,86.71428680419922,83.85713958740234,84.85713958740234,947535
+2021-05-19,84.85713958740234,91.28571319580078,84.14286041259766,89.85713958740234,1658377
+2021-05-20,89.85713958740234,89.85713958740234,87.85713958740234,89.28571319580078,616585
+2021-05-23,87.85713958740234,87.85713958740234,83.57142639160156,84.42857360839844,1564756
+2021-05-24,84.42857360839844,84.85713958740234,83.14286041259766,84.28571319580078,432966
+2021-05-25,84.14286041259766,86.28571319580078,83.85713958740234,85.71428680419922,747777
+2021-05-26,85.71428680419922,85.71428680419922,84.57142639160156,84.71428680419922,235218
+2021-05-27,84.71428680419922,84.71428680419922,83.57142639160156,84.14286041259766,312222
+2021-05-30,84.0,84.71428680419922,83.71428680419922,84.0,186348
+2021-05-31,84.0,84.0,83.28571319580078,83.57142639160156,205794
+2021-06-01,83.42857360839844,85.28571319580078,82.42857360839844,84.71428680419922,632762
+2021-06-02,84.42857360839844,86.14286041259766,84.28571319580078,84.57142639160156,270530
+2021-06-03,84.57142639160156,85.42857360839844,84.57142639160156,84.71428680419922,202125
+2021-06-06,85.28571319580078,85.42857360839844,84.28571319580078,84.85713958740234,256291
+2021-06-07,84.57142639160156,85.0,84.42857360839844,84.57142639160156,164428
+2021-06-08,84.85713958740234,84.85713958740234,83.28571319580078,84.28571319580078,378222
+2021-06-09,84.28571319580078,86.42857360839844,83.85713958740234,85.71428680419922,505397
+2021-06-10,85.42857360839844,86.14286041259766,84.28571319580078,84.71428680419922,275916
+2021-06-13,84.71428680419922,85.42857360839844,84.28571319580078,85.14286041259766,249319
+2021-06-14,85.0,85.42857360839844,84.14286041259766,84.57142639160156,398475
+2021-06-15,84.42857360839844,84.42857360839844,83.28571319580078,83.71428680419922,239386
+2021-06-16,83.42857360839844,84.0,82.71428680419922,83.28571319580078,241031
+2021-06-17,83.28571319580078,84.28571319580078,82.85713958740234,83.57142639160156,225575
+2021-06-20,83.57142639160156,83.57142639160156,82.71428680419922,83.0,157806
+2021-06-21,82.57142639160156,83.14286041259766,82.42857360839844,83.0,122556
+2021-06-22,82.85713958740234,83.42857360839844,82.71428680419922,82.85713958740234,130754
+2021-06-23,83.0,85.42857360839844,83.0,84.42857360839844,647823
+2021-06-24,85.0,88.42857360839844,84.42857360839844,84.85713958740234,1323954
+2021-06-27,84.85713958740234,84.85713958740234,84.85713958740234,84.85713958740234,0
+2021-06-28,85.0,86.42857360839844,84.71428680419922,85.14286041259766,609540
+2021-06-29,85.14286041259766,85.14286041259766,84.28571319580078,84.57142639160156,251582
+2021-06-30,84.57142639160156,85.71428680419922,84.28571319580078,85.14286041259766,350070
+2021-07-01,85.42857360839844,85.57142639160156,84.85713958740234,85.14286041259766,212574
+2021-07-04,84.42857360839844,85.14286041259766,84.42857360839844,84.57142639160156,275681
+2021-07-05,84.57142639160156,84.85713958740234,84.14286041259766,84.57142639160156,170055
+2021-07-06,84.42857360839844,85.0,84.28571319580078,84.57142639160156,145644
+2021-07-07,84.42857360839844,84.57142639160156,82.14286041259766,82.14286041259766,597521
+2021-07-08,83.0,87.14286041259766,82.85713958740234,84.57142639160156,2865385
+2021-07-11,85.71428680419922,89.14286041259766,84.85713958740234,85.14286041259766,3636809
+2021-07-12,85.71428680419922,87.0,84.28571319580078,85.57142639160156,1312852
+2021-07-13,85.42857360839844,86.14286041259766,84.28571319580078,84.71428680419922,769686
+2021-07-14,85.0,88.0,84.42857360839844,87.85713958740234,1435040
+2021-07-15,88.14286041259766,95.85713958740234,86.85713958740234,91.42857360839844,6749418
+2021-07-25,92.71428680419922,94.28571319580078,90.14286041259766,90.71428680419922,2342611
+2021-07-26,90.71428680419922,95.0,89.71428680419922,94.0,3409040
+2021-07-27,94.0,95.28571319580078,92.42857360839844,92.85713958740234,2182656
+2021-07-28,93.0,94.57142639160156,92.14286041259766,92.28571319580078,1182427
+2021-07-29,92.14286041259766,93.42857360839844,91.85713958740234,92.71428680419922,860000
+2021-08-01,92.85713958740234,94.28571319580078,92.42857360839844,93.85713958740234,774208
+2021-08-02,93.85713958740234,95.57142639160156,93.14286041259766,93.42857360839844,2375931
+2021-08-03,93.42857360839844,94.0,91.85713958740234,92.0,937307
+2021-08-04,91.71428680419922,92.71428680419922,91.14286041259766,91.14286041259766,660448
+2021-08-05,91.42857360839844,92.0,90.57142639160156,90.85713958740234,547244
+2021-08-08,90.71428680419922,92.71428680419922,90.71428680419922,92.14286041259766,511025
+2021-08-09,92.14286041259766,92.14286041259766,90.71428680419922,91.42857360839844,384906
+2021-08-10,91.57142639160156,92.28571319580078,90.85713958740234,91.14286041259766,354258
+2021-08-11,91.28571319580078,94.14286041259766,90.42857360839844,93.57142639160156,1725799
+2021-08-12,91.42857360839844,92.28571319580078,90.28571319580078,90.85713958740234,1257226
+2021-08-15,90.71428680419922,91.42857360839844,90.57142639160156,91.28571319580078,325337
+2021-08-16,91.0,91.0,89.71428680419922,90.0,304204
+2021-08-17,90.42857360839844,91.14286041259766,89.85713958740234,90.0,270215
+2021-08-18,90.0,90.28571319580078,88.57142639160156,88.57142639160156,169479
+2021-08-19,88.0,89.57142639160156,87.42857360839844,89.28571319580078,262976
+2021-08-22,88.71428680419922,89.57142639160156,88.14286041259766,88.57142639160156,137908
+2021-08-23,89.0,89.14286041259766,87.71428680419922,88.0,124219
+2021-08-24,88.57142639160156,88.57142639160156,87.42857360839844,87.85713958740234,224317
+2021-08-25,87.85713958740234,90.14286041259766,87.71428680419922,89.0,433706
+2021-08-26,89.28571319580078,89.28571319580078,88.0,88.14286041259766,170004
+2021-08-29,88.57142639160156,90.0,88.28571319580078,88.85713958740234,232502
+2021-08-30,89.0,89.28571319580078,88.28571319580078,89.14286041259766,198107
+2021-08-31,89.28571319580078,91.28571319580078,89.14286041259766,90.14286041259766,545412
+2021-09-01,91.0,91.0,89.57142639160156,90.0,180517
+2021-09-02,90.42857360839844,90.57142639160156,89.57142639160156,89.71428680419922,150992
+2021-09-05,90.28571319580078,90.57142639160156,89.42857360839844,89.71428680419922,494972
+2021-09-06,89.14286041259766,89.14286041259766,88.28571319580078,88.28571319580078,318413
+2021-09-07,90.14286041259766,91.0,89.28571319580078,89.71428680419922,701323
+2021-09-08,89.42857360839844,89.57142639160156,88.71428680419922,89.0,123025
+2021-09-09,89.71428680419922,90.28571319580078,88.71428680419922,89.14286041259766,348359
+2021-09-12,88.85713958740234,88.85713958740234,87.42857360839844,88.14286041259766,292311
+2021-09-13,88.71428680419922,90.14286041259766,88.42857360839844,88.57142639160156,375993
+2021-09-14,88.85713958740234,89.85713958740234,88.57142639160156,89.28571319580078,418373
+2021-09-15,89.28571319580078,89.57142639160156,88.57142639160156,89.28571319580078,286763
+2021-09-16,89.28571319580078,90.14286041259766,89.14286041259766,89.71428680419922,504816
+2021-09-19,90.28571319580078,90.85713958740234,89.28571319580078,89.42857360839844,472571
+2021-09-20,89.42857360839844,92.0,88.57142639160156,91.0,977074
+2021-09-21,90.71428680419922,92.57142639160156,90.0,90.71428680419922,938694
+2021-09-22,90.71428680419922,91.42857360839844,89.85713958740234,90.57142639160156,304890
+2021-09-26,90.71428680419922,91.14286041259766,89.57142639160156,89.57142639160156,331030
+2021-09-27,89.85713958740234,90.0,89.0,90.0,356738
+2021-09-28,89.57142639160156,90.0,89.28571319580078,89.71428680419922,178981
+2021-09-29,89.85713958740234,90.0,89.28571319580078,89.28571319580078,155530
+2021-09-30,89.85713958740234,89.85713958740234,88.85713958740234,89.0,224943
+2021-10-03,89.14286041259766,89.14286041259766,88.0,88.14286041259766,229014
+2021-10-04,88.71428680419922,89.0,88.14286041259766,88.57142639160156,138818
+2021-10-05,88.0,89.57142639160156,87.57142639160156,88.57142639160156,296466
+2021-10-06,88.71428680419922,89.14286041259766,88.0,88.28571319580078,160176
+2021-10-07,88.28571319580078,88.28571319580078,87.14286041259766,87.42857360839844,169299
+2021-10-10,87.42857360839844,88.14286041259766,83.71428680419922,85.71428680419922,239755
+2021-10-11,85.71428680419922,85.71428680419922,85.71428680419922,85.71428680419922,0
+2021-10-12,83.57142639160156,83.85713958740234,82.42857360839844,82.85713958740234,131049
+2021-10-13,82.85713958740234,85.57142639160156,82.28571319580078,84.71428680419922,233079
+2021-10-14,84.85713958740234,85.42857360839844,84.42857360839844,84.71428680419922,81981
+2021-10-17,84.71428680419922,86.0,84.71428680419922,86.0,255378
+2021-10-18,86.14286041259766,88.14286041259766,85.14286041259766,87.85713958740234,330740
+2021-10-19,88.14286041259766,88.14286041259766,87.0,87.28571319580078,103926
+2021-10-20,87.71428680419922,87.71428680419922,86.57142639160156,86.85713958740234,52437
+2021-10-21,86.85713958740234,86.85713958740234,85.0,85.0,133079
+2021-10-24,85.28571319580078,85.85713958740234,84.28571319580078,85.85713958740234,230469
+2021-10-25,85.85713958740234,85.85713958740234,85.14286041259766,85.57142639160156,83955
+2021-10-26,85.14286041259766,86.85713958740234,85.14286041259766,86.42857360839844,196302
+2021-10-27,86.42857360839844,86.42857360839844,85.14286041259766,85.42857360839844,70628
+2021-10-28,85.0,85.71428680419922,84.57142639160156,85.0,56705
+2021-10-31,84.71428680419922,85.0,84.28571319580078,84.42857360839844,89943
+2021-11-01,84.57142639160156,85.85713958740234,84.0,85.14286041259766,140873
+2021-11-02,85.28571319580078,85.42857360839844,84.28571319580078,84.57142639160156,76351
+2021-11-03,84.57142639160156,84.57142639160156,83.42857360839844,83.57142639160156,67517
+2021-11-04,83.57142639160156,84.28571319580078,83.57142639160156,84.0,33168
+2021-11-07,83.57142639160156,83.57142639160156,81.14286041259766,81.57142639160156,314539
+2021-11-08,81.42857360839844,82.0,73.42857360839844,73.42857360839844,1413951
+2021-11-09,73.28571319580078,74.57142639160156,70.14286041259766,70.71428680419922,1204193
+2021-11-10,71.14286041259766,72.57142639160156,70.42857360839844,71.21428680419922,956880
+2021-11-11,71.42857360839844,73.28571319580078,71.35713958740234,72.85713958740234,541294
+2021-11-14,73.42857360839844,73.57142639160156,71.85713958740234,72.42857360839844,531921
+2021-11-15,72.85713958740234,73.14286041259766,70.78571319580078,71.14286041259766,435075
+2021-11-16,70.85713958740234,71.0,69.78571319580078,70.42857360839844,217107
+2021-11-17,70.71428680419922,71.21428680419922,70.21428680419922,70.42857360839844,110112
+2021-11-18,70.42857360839844,70.42857360839844,70.42857360839844,70.42857360839844,0
+2021-11-21,69.71428680419922,70.28571319580078,69.21428680419922,69.21428680419922,135273
+2021-11-22,69.35713958740234,70.0,67.92857360839844,67.92857360839844,173810
+2021-11-23,67.85713958740234,69.28571319580078,67.5,68.0,134590
+2021-11-24,68.42857360839844,69.07142639160156,67.85713958740234,68.71428680419922,169257
+2021-11-25,69.28571319580078,69.85713958740234,68.71428680419922,69.28571319580078,126179
+2021-11-28,69.28571319580078,69.28571319580078,69.28571319580078,69.28571319580078,0
+2021-11-29,65.42857360839844,66.0,64.35713958740234,65.35713958740234,328473
+2021-11-30,65.0,66.0,63.14285659790039,63.14285659790039,456757
+2021-12-01,63.92856979370117,64.64286041259766,63.0,63.5,458680
+2021-12-02,63.5,63.5,63.5,63.5,0
+2021-12-05,66.35713958740234,66.92857360839844,65.5,66.71428680419922,340376
+2021-12-06,66.92857360839844,67.14286041259766,66.28571319580078,66.42857360839844,273187
+2021-12-07,67.0,68.85713958740234,66.5,68.5,296479
+2021-12-08,68.92857360839844,69.92857360839844,68.64286041259766,69.5,217926
+2021-12-09,69.57142639160156,72.28571319580078,69.57142639160156,70.78571319580078,641537
+2021-12-12,70.57142639160156,73.14286041259766,70.0,71.71428680419922,372330
+2021-12-13,71.71428680419922,72.57142639160156,71.35713958740234,71.42857360839844,204684
+2021-12-14,71.0,71.57142639160156,70.78571319580078,70.78571319580078,98058
+2021-12-15,70.85713958740234,72.85713958740234,70.78571319580078,72.85713958740234,413781
+2021-12-16,73.28571319580078,78.85713958740234,73.28571319580078,77.57142639160156,1815287
+2021-12-19,76.85713958740234,77.28571319580078,75.0,76.0,468496
+2021-12-20,76.28571319580078,77.28571319580078,75.42857360839844,76.28571319580078,406187
+2021-12-21,76.28571319580078,79.28571319580078,76.0,78.14286041259766,902146
+2021-12-22,78.71428680419922,79.71428680419922,76.57142639160156,76.57142639160156,546614
+2021-12-23,75.85713958740234,77.42857360839844,75.28571319580078,75.85713958740234,264378
+2021-12-26,76.0,76.42857360839844,73.57142639160156,73.57142639160156,178491
+2021-12-27,72.85713958740234,75.0,72.42857360839844,74.85713958740234,209697
+2021-12-28,75.14286041259766,75.71428680419922,74.57142639160156,75.0,182684
+2021-12-29,74.42857360839844,75.28571319580078,72.57142639160156,73.0,232027
+2021-12-30,73.57142639160156,74.57142639160156,72.85713958740234,73.14286041259766,266516
+2022-01-02,73.42857360839844,74.28571319580078,73.14286041259766,73.42857360839844,123684
+2022-01-03,73.28571319580078,73.42857360839844,71.42857360839844,71.42857360839844,190745
+2022-01-04,72.14286041259766,72.57142639160156,71.28571319580078,72.57142639160156,151201
+2022-01-05,73.28571319580078,75.0,73.28571319580078,73.71428680419922,504583
+2022-01-06,75.28571319580078,75.85713958740234,74.42857360839844,74.57142639160156,403611
+2022-01-09,74.85713958740234,76.57142639160156,74.28571319580078,76.28571319580078,343879
+2022-01-10,76.28571319580078,76.42857360839844,75.42857360839844,75.71428680419922,134139
+2022-01-11,75.71428680419922,77.85713958740234,75.0,76.85713958740234,769409
+2022-01-12,76.71428680419922,77.42857360839844,76.42857360839844,76.71428680419922,231375
+2022-01-13,76.42857360839844,79.14286041259766,76.42857360839844,79.14286041259766,596937
+2022-01-16,79.71428680419922,80.28571319580078,78.0,78.42857360839844,787577
+2022-01-17,78.28571319580078,82.28571319580078,77.42857360839844,81.28571319580078,1278642
+2022-01-18,81.42857360839844,82.42857360839844,80.14286041259766,80.14286041259766,451806
+2022-01-19,80.28571319580078,81.71428680419922,79.85713958740234,81.28571319580078,274591
+2022-01-20,81.42857360839844,81.85713958740234,79.42857360839844,79.42857360839844,324671
+2022-01-23,78.71428680419922,78.71428680419922,77.14286041259766,77.42857360839844,194394
+2022-01-24,77.0,78.0,76.28571319580078,76.42857360839844,182634
+2022-01-25,76.42857360839844,77.14286041259766,75.71428680419922,77.0,152965
+2022-01-26,77.0,77.0,77.0,77.0,0
+2022-01-27,77.0,77.0,77.0,77.0,0
+2022-01-30,77.42857360839844,79.0,77.14286041259766,77.57142639160156,242733
+2022-01-31,77.85713958740234,78.42857360839844,74.42857360839844,74.42857360839844,414674
+2022-02-01,75.0,76.42857360839844,74.28571319580078,74.57142639160156,274974
+2022-02-02,74.85713958740234,75.28571319580078,74.57142639160156,74.85713958740234,88803
+2022-02-03,75.28571319580078,75.28571319580078,74.42857360839844,74.57142639160156,64384
+2022-02-06,74.71428680419922,75.14286041259766,74.42857360839844,74.42857360839844,93374
+2022-02-07,74.85713958740234,75.42857360839844,74.14286041259766,74.71428680419922,143654
+2022-02-08,74.71428680419922,75.0,74.28571319580078,74.85713958740234,84980
+2022-02-09,74.71428680419922,76.28571319580078,74.42857360839844,75.57142639160156,184966
+2022-02-10,75.57142639160156,75.57142639160156,74.85713958740234,75.42857360839844,66680
+2022-02-13,74.85713958740234,74.85713958740234,72.28571319580078,73.14286041259766,175350
+2022-02-14,72.42857360839844,73.71428680419922,72.42857360839844,73.42857360839844,87543
+2022-02-15,73.14286041259766,73.57142639160156,72.57142639160156,73.14286041259766,446016
+2022-02-16,73.14286041259766,73.57142639160156,72.57142639160156,73.42857360839844,234420
+2022-02-17,73.42857360839844,73.71428680419922,72.42857360839844,73.0,398827
+2022-02-20,72.71428680419922,73.71428680419922,71.42857360839844,72.57142639160156,281113
+2022-02-21,72.0,74.14286041259766,72.0,72.85713958740234,249754
+2022-02-23,72.42857360839844,73.57142639160156,72.42857360839844,72.85713958740234,112499
+2022-02-24,72.0,72.0,68.92857360839844,69.64286041259766,298989
+2022-02-27,72.0,72.0,70.57142639160156,70.71428680419922,157039
+2022-02-28,70.0,70.57142639160156,69.28571319580078,69.64286041259766,143229
+2022-03-01,69.57142639160156,70.35713958740234,69.21428680419922,69.5,170104
+2022-03-02,69.21428680419922,69.5,67.78571319580078,68.57142639160156,136413
+2022-03-03,69.21428680419922,69.21428680419922,67.85713958740234,67.85713958740234,106069
+2022-03-06,68.21428680419922,69.28571319580078,67.92857360839844,69.21428680419922,185456
+2022-03-07,69.28571319580078,70.78571319580078,68.21428680419922,70.0,201570
+2022-03-08,70.07142639160156,72.42857360839844,69.35713958740234,71.07142639160156,359606
+2022-03-09,71.42857360839844,74.14286041259766,71.42857360839844,73.71428680419922,954921
+2022-03-10,73.57142639160156,73.71428680419922,72.57142639160156,72.85713958740234,251393
+2022-03-13,72.85713958740234,73.28571319580078,71.42857360839844,71.57142639160156,189736
+2022-03-14,71.42857360839844,71.42857360839844,70.21428680419922,70.78571319580078,138349
+2022-03-15,70.28571319580078,72.28571319580078,70.0,71.35713958740234,65228
+2022-03-16,70.85713958740234,72.14286041259766,70.71428680419922,71.0,42870
+2022-03-17,71.14286041259766,71.42857360839844,70.78571319580078,71.42857360839844,50884
+2022-03-20,71.85713958740234,73.71428680419922,71.07142639160156,71.85713958740234,134565
+2022-03-21,72.14286041259766,72.71428680419922,71.57142639160156,71.57142639160156,64465
+2022-03-22,71.71428680419922,72.14286041259766,71.28571319580078,71.85713958740234,71026
+2022-03-23,70.85713958740234,71.71428680419922,70.85713958740234,70.92857360839844,79514
+2022-03-24,70.92857360839844,71.21428680419922,70.71428680419922,71.14286041259766,78947
+2022-03-27,71.0,71.28571319580078,70.92857360839844,71.07142639160156,44543
+2022-03-28,71.07142639160156,71.28571319580078,70.0,70.28571319580078,215082
+2022-03-29,70.42857360839844,70.78571319580078,69.78571319580078,69.78571319580078,95510
+2022-03-30,69.92857360839844,70.0,69.21428680419922,69.42857360839844,120822
+2022-03-31,69.28571319580078,69.64286041259766,68.57142639160156,68.85713958740234,186520
+2022-04-03,68.85713958740234,69.35713958740234,67.5,67.5,237195
+2022-04-04,67.5,67.5,67.5,67.5,0
+2022-04-05,70.5,74.28571319580078,69.71428680419922,73.28571319580078,1071436
+2022-04-06,74.42857360839844,76.85713958740234,69.21428680419922,70.57142639160156,1242589
+2022-04-07,70.0,71.42857360839844,69.71428680419922,70.35713958740234,281975
+2022-04-10,70.64286041259766,73.0,70.28571319580078,70.71428680419922,479343
+2022-04-11,71.71428680419922,71.71428680419922,70.07142639160156,71.07142639160156,597854
+2022-04-12,71.42857360839844,71.42857360839844,69.78571319580078,70.64286041259766,478126
+2022-04-13,70.42857360839844,71.57142639160156,69.85713958740234,70.85713958740234,302255
+2022-04-14,70.78571319580078,72.85713958740234,70.71428680419922,71.0,308679
+2022-04-17,71.42857360839844,71.71428680419922,71.14286041259766,71.42857360839844,127503
+2022-04-18,71.57142639160156,72.42857360839844,71.07142639160156,71.28571319580078,159126
+2022-04-19,71.35713958740234,71.42857360839844,71.07142639160156,71.07142639160156,93539
+2022-04-20,70.71428680419922,70.92857360839844,70.35713958740234,70.5,58850
+2022-04-21,72.42857360839844,75.57142639160156,71.71428680419922,74.42857360839844,889585
+2022-04-24,74.42857360839844,81.85713958740234,74.28571319580078,79.14286041259766,2122923
+2022-04-25,79.0,80.0,76.57142639160156,77.85713958740234,363218
+2022-04-26,78.28571319580078,82.14286041259766,78.28571319580078,80.42857360839844,463296
+2022-04-27,79.71428680419922,82.14286041259766,79.14286041259766,81.28571319580078,386640
+2022-04-28,81.57142639160156,83.42857360839844,80.14286041259766,82.85713958740234,502637
+2022-05-08,81.42857360839844,87.57142639160156,81.42857360839844,85.71428680419922,696707
+2022-05-09,85.71428680419922,87.42857360839844,84.42857360839844,86.42857360839844,415394
+2022-05-10,86.42857360839844,87.14286041259766,84.71428680419922,84.71428680419922,480687
+2022-05-11,84.57142639160156,85.57142639160156,84.0,85.0,160809
+2022-05-12,85.0,85.0,82.28571319580078,85.0,356024
+2022-05-15,85.0,88.28571319580078,84.42857360839844,86.42857360839844,446685
+2022-05-16,87.14286041259766,87.57142639160156,84.28571319580078,86.28571319580078,274247
+2022-05-17,86.14286041259766,86.42857360839844,85.14286041259766,86.14286041259766,157609
+2022-05-18,86.14286041259766,86.14286041259766,86.14286041259766,86.14286041259766,0
+2022-05-19,84.28571319580078,85.57142639160156,82.42857360839844,83.0,483816
+2022-05-22,82.85713958740234,82.85713958740234,77.14286041259766,79.71428680419922,293867
+2022-05-23,78.57142639160156,80.71428680419922,78.57142639160156,80.14286041259766,74930
+2022-05-24,79.42857360839844,81.71428680419922,79.42857360839844,80.85713958740234,66176
+2022-05-25,80.0,84.71428680419922,79.71428680419922,84.28571319580078,196351
+2022-05-26,84.57142639160156,85.14286041259766,83.57142639160156,84.28571319580078,86816
+2022-05-29,84.28571319580078,86.14286041259766,84.28571319580078,85.0,147025
+2022-05-30,85.42857360839844,86.42857360839844,84.57142639160156,85.0,101690
+2022-05-31,85.0,86.42857360839844,83.85713958740234,86.42857360839844,177746
+2022-06-01,86.42857360839844,86.42857360839844,85.14286041259766,86.14286041259766,124521
+2022-06-02,85.14286041259766,85.85713958740234,84.57142639160156,85.71428680419922,94176
+2022-06-05,85.71428680419922,85.71428680419922,84.57142639160156,85.0,54745
+2022-06-06,85.14286041259766,86.14286041259766,85.14286041259766,85.71428680419922,61402
+2022-06-07,85.57142639160156,86.0,84.42857360839844,84.85713958740234,37294
+2022-06-08,84.57142639160156,84.57142639160156,83.14286041259766,84.0,55182
+2022-06-09,86.0,86.42857360839844,84.28571319580078,85.14286041259766,204929
+2022-06-12,83.57142639160156,84.71428680419922,82.85713958740234,83.85713958740234,97129
+2022-06-13,83.0,83.85713958740234,82.14286041259766,83.57142639160156,144202
+2022-06-14,82.14286041259766,83.28571319580078,76.42857360839844,82.42857360839844,147368
+2022-06-15,82.42857360839844,84.28571319580078,81.42857360839844,82.71428680419922,60144
+2022-06-16,82.28571319580078,84.57142639160156,82.28571319580078,82.42857360839844,101551
+2022-06-19,80.28571319580078,81.14286041259766,77.14286041259766,79.28571319580078,88393
+2022-06-20,80.71428680419922,82.57142639160156,80.42857360839844,81.71428680419922,73610
+2022-06-21,82.14286041259766,85.42857360839844,82.0,83.85713958740234,122897
+2022-06-22,83.57142639160156,84.0,81.57142639160156,81.57142639160156,78174
+2022-06-23,80.71428680419922,83.0,80.0,82.85713958740234,57276
+2022-06-26,83.57142639160156,87.0,82.85713958740234,87.0,237105
+2022-06-27,87.14286041259766,87.71428680419922,83.57142639160156,84.0,160011
+2022-06-28,83.57142639160156,86.0,82.85713958740234,85.0,115707
+2022-06-29,85.0,85.0,83.42857360839844,83.71428680419922,176559
+2022-06-30,83.57142639160156,83.71428680419922,81.42857360839844,81.42857360839844,80845
+2022-07-03,81.42857360839844,82.42857360839844,81.42857360839844,82.14286041259766,82982
+2022-07-04,82.14286041259766,82.14286041259766,80.14286041259766,80.71428680419922,56869
+2022-07-05,81.85713958740234,82.0,81.14286041259766,81.14286041259766,24283
+2022-07-06,80.0,81.42857360839844,80.0,81.28571319580078,54026
+2022-07-13,80.71428680419922,81.42857360839844,79.57142639160156,79.57142639160156,36604
+2022-07-14,79.28571319580078,83.0,79.0,79.28571319580078,153633
+2022-07-17,80.85713958740234,81.0,79.42857360839844,80.0,27356
+2022-07-18,80.28571319580078,81.42857360839844,80.28571319580078,80.85713958740234,78713
+2022-07-19,81.42857360839844,82.57142639160156,81.14286041259766,81.14286041259766,109960
+2022-07-20,82.0,82.28571319580078,80.28571319580078,81.42857360839844,96489
+2022-07-21,81.57142639160156,81.85713958740234,79.71428680419922,79.71428680419922,107564
+2022-07-24,80.28571319580078,81.42857360839844,79.71428680419922,81.0,192518
+2022-07-25,81.0,81.0,80.28571319580078,80.71428680419922,71488
+2022-07-26,80.71428680419922,80.71428680419922,79.57142639160156,80.0,59983
+2022-07-27,80.0,81.0,80.0,81.0,62535
+2022-07-28,81.28571319580078,82.42857360839844,81.14286041259766,82.14286041259766,109754
+2022-07-31,82.57142639160156,84.28571319580078,82.57142639160156,82.71428680419922,122619
+2022-08-01,83.28571319580078,83.42857360839844,82.28571319580078,83.0,114073
+2022-08-02,82.57142639160156,84.0,81.42857360839844,83.0,216981
+2022-08-03,83.14286041259766,85.71428680419922,83.0,85.71428680419922,226591
+2022-08-04,85.85713958740234,87.42857360839844,84.57142639160156,87.0,296398
+2022-08-07,87.57142639160156,89.42857360839844,86.14286041259766,88.57142639160156,342482
+2022-08-08,88.85713958740234,89.0,87.0,88.14286041259766,106017
+2022-08-09,87.14286041259766,87.28571319580078,86.0,86.14286041259766,112555
+2022-08-10,87.14286041259766,87.14286041259766,85.57142639160156,86.57142639160156,84364
+2022-08-11,86.85713958740234,88.28571319580078,86.85713958740234,87.85713958740234,116260
+2022-08-14,87.85713958740234,88.71428680419922,87.14286041259766,88.42857360839844,77653
+2022-08-15,88.57142639160156,89.14286041259766,87.71428680419922,88.14286041259766,113934
+2022-08-16,88.28571319580078,90.57142639160156,87.0,90.0,371553
+2022-08-17,90.57142639160156,91.42857360839844,89.0,90.28571319580078,271388
+2022-08-18,90.28571319580078,90.28571319580078,88.85713958740234,90.0,114186
+2022-08-21,90.0,91.14286041259766,88.85713958740234,90.57142639160156,126688
+2022-08-22,89.57142639160156,90.42857360839844,89.28571319580078,89.28571319580078,85423
+2022-08-23,89.28571319580078,90.71428680419922,88.71428680419922,89.85713958740234,102596
+2022-08-24,89.71428680419922,90.71428680419922,89.42857360839844,90.0,88569
+2022-08-25,90.57142639160156,91.28571319580078,89.85713958740234,90.0,78667
+2022-08-28,88.0,89.85713958740234,88.0,89.85713958740234,43716
+2022-08-29,89.85713958740234,90.42857360839844,89.28571319580078,90.0,40979
+2022-08-30,90.42857360839844,90.71428680419922,89.42857360839844,90.0,61668
+2022-08-31,89.28571319580078,90.42857360839844,89.0,90.0,51122
+2022-09-01,88.85713958740234,89.85713958740234,88.57142639160156,89.42857360839844,26681
+2022-09-04,86.28571319580078,88.28571319580078,86.28571319580078,87.0,72872
+2022-09-05,87.71428680419922,88.0,85.14286041259766,85.14286041259766,33433
+2022-09-06,85.28571319580078,87.0,85.28571319580078,86.14286041259766,30150
+2022-09-07,85.85713958740234,85.85713958740234,84.57142639160156,84.85713958740234,38490
+2022-09-08,85.71428680419922,85.71428680419922,84.57142639160156,84.57142639160156,30794
+2022-09-11,85.57142639160156,87.71428680419922,85.57142639160156,87.0,84589
+2022-09-12,87.42857360839844,87.42857360839844,85.71428680419922,85.71428680419922,57233
+2022-09-13,85.71428680419922,87.28571319580078,85.28571319580078,86.42857360839844,58983
+2022-09-14,85.71428680419922,86.42857360839844,84.14286041259766,84.14286041259766,28222
+2022-09-15,85.0,86.85713958740234,83.14286041259766,86.85713958740234,26539
+2022-09-18,84.57142639160156,86.28571319580078,80.57142639160156,83.85713958740234,37487
+2022-09-19,82.71428680419922,84.0,82.71428680419922,83.71428680419922,28376
+2022-09-20,84.28571319580078,86.57142639160156,83.57142639160156,86.42857360839844,93391
+2022-09-21,86.42857360839844,88.0,85.57142639160156,87.0,266722
+2022-09-25,85.71428680419922,85.71428680419922,82.85713958740234,84.28571319580078,60307
+2022-09-26,84.85713958740234,87.14286041259766,84.14286041259766,85.71428680419922,64152
+2022-09-27,85.71428680419922,89.0,85.71428680419922,88.85713958740234,139332
+2022-09-28,89.28571319580078,90.14286041259766,88.42857360839844,89.28571319580078,271525
+2022-09-29,89.28571319580078,92.28571319580078,88.57142639160156,92.14286041259766,289584
+2022-10-02,92.14286041259766,93.85713958740234,91.0,91.42857360839844,311833
+2022-10-03,91.42857360839844,93.42857360839844,91.14286041259766,93.14286041259766,163455
+2022-10-04,93.14286041259766,93.14286041259766,93.14286041259766,93.14286041259766,0
+2022-10-05,96.14286041259766,97.85713958740234,95.14286041259766,96.57142639160156,385299
+2022-10-06,97.0,98.57142639160156,96.28571319580078,98.14286041259766,180308
+2022-10-09,96.42857360839844,98.42857360839844,95.71428680419922,95.71428680419922,101084
+2022-10-10,95.85713958740234,97.57142639160156,94.28571319580078,97.14286041259766,105646
+2022-10-11,97.14286041259766,97.57142639160156,96.28571319580078,97.14286041259766,51550
+2022-10-12,97.14286041259766,97.28571319580078,96.57142639160156,96.71428680419922,63810
+2022-10-13,96.42857360839844,96.85713958740234,93.57142639160156,93.57142639160156,80423
+2022-10-16,92.57142639160156,94.28571319580078,91.28571319580078,94.28571319580078,85456
+2022-10-17,94.28571319580078,94.85713958740234,92.85713958740234,92.85713958740234,63634
+2022-10-18,94.0,94.14286041259766,92.57142639160156,93.57142639160156,61006
+2022-10-19,93.57142639160156,93.57142639160156,92.28571319580078,92.85713958740234,34539
+2022-10-20,92.71428680419922,93.57142639160156,92.0,93.57142639160156,71642
+2022-10-23,94.28571319580078,97.0,94.28571319580078,96.57142639160156,99502
+2022-10-24,95.85713958740234,97.85713958740234,94.28571319580078,97.85713958740234,109459
+2022-10-25,97.85713958740234,100.14286041259766,97.14286041259766,98.57142639160156,182000
+2022-10-26,98.28571319580078,98.57142639160156,96.42857360839844,97.0,49883
+2022-10-27,97.0,97.42857360839844,95.42857360839844,97.42857360839844,36705
+2022-10-30,97.14286041259766,99.71428680419922,96.85713958740234,98.0,74613
+2022-10-31,98.0,98.0,98.0,98.0,0
+2022-11-01,95.0,95.0,90.71428680419922,94.71428680419922,57551
+2022-11-02,92.0,94.14286041259766,91.14286041259766,94.0,36993
+2022-11-03,91.42857360839844,95.85713958740234,91.0,95.85713958740234,60946
+2022-11-06,96.14286041259766,98.42857360839844,96.14286041259766,98.14286041259766,40843
+2022-11-07,97.85713958740234,97.85713958740234,95.85713958740234,96.42857360839844,21329
+2022-11-08,92.85713958740234,95.57142639160156,92.71428680419922,93.28571319580078,34853
+2022-11-09,92.85713958740234,93.0,91.14286041259766,93.0,19558
+2022-11-10,92.0,92.42857360839844,88.42857360839844,88.42857360839844,57996
+2022-11-13,89.14286041259766,91.85713958740234,88.57142639160156,91.42857360839844,50933
+2022-11-14,90.57142639160156,94.14286041259766,87.85713958740234,94.14286041259766,81389
+2022-11-15,93.71428680419922,97.42857360839844,93.57142639160156,96.57142639160156,146864
+2022-11-16,96.42857360839844,99.42857360839844,96.28571319580078,99.42857360839844,91865
+2022-11-17,99.71428680419922,101.57142639160156,98.57142639160156,101.42857360839844,148646
+2022-11-20,102.71428680419922,102.85713958740234,100.57142639160156,100.71428680419922,45565
+2022-11-21,100.57142639160156,100.57142639160156,99.57142639160156,100.0,231226
+2022-11-22,99.14286041259766,102.14286041259766,99.14286041259766,100.71428680419922,22439
+2022-11-24,97.28571319580078,101.85713958740234,97.28571319580078,100.85713958740234,23006
+2022-11-27,99.28571319580078,99.42857360839844,97.85713958740234,98.57142639160156,22325
+2022-11-28,96.57142639160156,101.14286041259766,96.57142639160156,101.14286041259766,13791
+2022-11-29,99.71428680419922,103.0,99.71428680419922,102.71428680419922,57768
+2022-11-30,102.71428680419922,102.71428680419922,102.71428680419922,102.71428680419922,0
+2022-12-01,102.71428680419922,102.71428680419922,102.71428680419922,102.71428680419922,0
+2022-12-04,100.71428680419922,100.85713958740234,98.57142639160156,99.71428680419922,32326
+2022-12-05,98.42857360839844,99.0,98.0,98.85713958740234,17368
+2022-12-06,98.57142639160156,100.14286041259766,97.85713958740234,100.0,38712
+2022-12-07,100.57142639160156,100.71428680419922,99.14286041259766,100.71428680419922,27678
+2022-12-08,100.0,101.85713958740234,99.0,101.85713958740234,35771
+2022-12-11,100.57142639160156,100.57142639160156,100.14286041259766,100.14286041259766,18753
+2022-12-12,96.57142639160156,98.0,94.28571319580078,95.0,71852
+2022-12-13,96.14286041259766,97.0,95.71428680419922,95.71428680419922,17577
+2022-12-14,95.57142639160156,97.14286041259766,94.85713958740234,95.71428680419922,24215
+2022-12-15,95.71428680419922,100.85713958740234,95.71428680419922,100.0,53753
+2022-12-18,99.28571319580078,101.42857360839844,98.57142639160156,100.71428680419922,40129
+2022-12-19,100.42857360839844,100.42857360839844,98.71428680419922,99.85713958740234,13540
+2022-12-20,96.42857360839844,101.42857360839844,96.42857360839844,101.28571319580078,28946
+2022-12-21,100.28571319580078,101.42857360839844,100.0,101.28571319580078,42075
+2022-12-22,100.0,100.0,99.0,99.0,27913
+2022-12-25,98.0,98.28571319580078,94.28571319580078,97.85713958740234,63660
+2022-12-26,97.14286041259766,97.14286041259766,95.71428680419922,96.42857360839844,45326
+2022-12-27,96.85713958740234,98.42857360839844,96.0,97.28571319580078,63385
+2022-12-28,95.85713958740234,98.0,95.85713958740234,97.14286041259766,14823
+2022-12-29,97.14286041259766,99.57142639160156,97.14286041259766,99.57142639160156,24711
+2023-01-01,100.0,102.14286041259766,100.0,101.57142639160156,96171
+2023-01-02,101.57142639160156,104.57142639160156,101.57142639160156,104.0,130606
+2023-01-03,104.0,104.0,104.0,104.0,0
+2023-01-04,104.57142639160156,107.14286041259766,102.85713958740234,104.57142639160156,109207
+2023-01-05,102.28571319580078,108.42857360839844,102.28571319580078,108.0,76664
+2023-01-08,107.57142639160156,108.57142639160156,105.71428680419922,108.57142639160156,34231
+2023-01-09,107.57142639160156,108.42857360839844,106.57142639160156,107.85713958740234,24956
+2023-01-10,107.71428680419922,107.71428680419922,106.57142639160156,107.28571319580078,15412
+2023-01-11,106.0,107.14286041259766,105.85713958740234,106.42857360839844,33129
+2023-01-12,105.85713958740234,108.14286041259766,104.57142639160156,107.85713958740234,39856
+2023-01-15,107.85713958740234,107.85713958740234,107.85713958740234,107.85713958740234,0
+2023-01-16,107.14286041259766,108.0,105.57142639160156,107.28571319580078,52929
+2023-01-17,106.0,107.42857360839844,105.57142639160156,107.14286041259766,29087
+2023-01-18,106.0,107.42857360839844,105.57142639160156,107.14286041259766,29087
+2023-01-19,107.85713958740234,108.71428680419922,106.0,106.71428680419922,113652
+2023-01-22,106.71428680419922,106.71428680419922,106.71428680419922,106.71428680419922,0
+2023-01-23,105.71428680419922,105.71428680419922,104.28571319580078,104.28571319580078,39050
+2023-01-24,105.71428680419922,105.71428680419922,104.71428680419922,104.85713958740234,27638
+2023-01-25,104.71428680419922,105.57142639160156,104.71428680419922,105.14286041259766,21924
+2023-01-26,105.42857360839844,106.42857360839844,104.85713958740234,105.14286041259766,25096
+2023-01-29,104.42857360839844,105.0,102.42857360839844,103.0,46163
+2023-01-30,102.71428680419922,104.0,101.28571319580078,102.14286041259766,73334
+2023-01-31,102.42857360839844,102.71428680419922,100.71428680419922,101.85713958740234,64855
+2023-02-01,101.85713958740234,102.57142639160156,101.57142639160156,102.14286041259766,44289
+2023-02-02,102.28571319580078,104.42857360839844,102.14286041259766,102.14286041259766,38155
+2023-02-05,101.57142639160156,102.85713958740234,99.85713958740234,100.14286041259766,102671
+2023-02-06,99.71428680419922,101.14286041259766,99.57142639160156,100.0,53615
+2023-02-07,100.71428680419922,101.0,98.42857360839844,99.71428680419922,41080
+2023-02-08,99.71428680419922,100.28571319580078,99.14286041259766,99.42857360839844,47852
+2023-02-09,100.0,101.42857360839844,99.14286041259766,100.0,112075
+2023-02-12,100.0,100.0,100.0,100.0,0
+2023-02-13,97.85713958740234,98.85713958740234,97.85713958740234,97.85713958740234,20246
+2023-02-14,99.0,99.0,97.85713958740234,98.0,28194
+2023-02-15,96.57142639160156,99.28571319580078,96.57142639160156,98.42857360839844,51630
+2023-02-16,98.42857360839844,98.42857360839844,97.42857360839844,97.57142639160156,21946
+2023-02-19,97.14286041259766,98.0,95.85713958740234,97.0,53310
+2023-02-20,96.71428680419922,99.42857360839844,96.71428680419922,98.57142639160156,153367
+2023-02-21,99.71428680419922,99.71428680419922,96.42857360839844,96.42857360839844,33513
+2023-02-23,95.71428680419922,97.14286041259766,95.42857360839844,96.42857360839844,219499
+2023-02-26,96.42857360839844,97.14286041259766,95.71428680419922,96.42857360839844,46852
+2023-02-27,95.71428680419922,99.28571319580078,95.71428680419922,97.85713958740234,108381
+2023-02-28,99.14286041259766,99.14286041259766,96.85713958740234,97.14286041259766,25104
+2023-03-01,98.85713958740234,98.85713958740234,97.0,98.0,280
+2023-03-02,97.85713958740234,98.42857360839844,97.42857360839844,98.42857360839844,154
+2023-03-05,98.71428680419922,100.0,98.42857360839844,99.42857360839844,155
+2023-03-06,99.42857360839844,99.42857360839844,99.42857360839844,99.42857360839844,0
+2023-03-07,99.42857360839844,99.42857360839844,99.42857360839844,99.42857360839844,0
+2023-03-08,98.71428680419922,99.28571319580078,97.85713958740234,99.28571319580078,310
+2023-03-09,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0
+2023-03-12,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0
+2023-03-13,99.28571319580078,99.28571319580078,99.28571319580078,99.28571319580078,0
+2023-03-14,99.28571319580078,100.28571319580078,98.85713958740234,99.85713958740234,459
+2023-03-15,102.14286041259766,102.14286041259766,98.57142639160156,98.57142639160156,1330
+2023-03-16,97.85713958740234,97.85713958740234,93.28571319580078,95.0,280
+2023-03-19,95.0,95.0,95.0,95.0,0
+2023-03-20,93.85713958740234,94.57142639160156,93.57142639160156,94.14286041259766,214
+2023-03-21,95.57142639160156,97.28571319580078,93.28571319580078,94.14286041259766,280
+2023-03-22,94.0,94.85713958740234,91.42857360839844,92.57142639160156,268
+2023-03-23,91.42857360839844,94.57142639160156,91.42857360839844,94.28571319580078,253
+2023-03-26,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
+2023-03-27,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
+2023-03-28,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
+2023-03-29,94.28571319580078,94.28571319580078,94.28571319580078,94.28571319580078,0
+2023-03-30,95.85713958740234,95.85713958740234,94.85713958740234,95.28571319580078,638
+2023-04-02,95.28571319580078,95.28571319580078,95.28571319580078,95.28571319580078,0
+2023-04-03,96.42857360839844,98.28571319580078,95.71428680419922,97.85713958740234,156
+2023-04-04,98.28571319580078,98.28571319580078,97.14286041259766,97.42857360839844,350
+2023-04-05,97.42857360839844,99.28571319580078,96.85713958740234,98.42857360839844,691
+2023-04-06,98.71428680419922,99.28571319580078,98.0,99.0,813
+2023-04-09,99.14286041259766,100.42857360839844,97.85713958740234,100.0,347
+2023-04-10,100.57142639160156,100.71428680419922,99.85713958740234,99.85713958740234,651
+2023-04-11,99.85713958740234,100.0,98.71428680419922,98.71428680419922,289
+2023-04-12,98.57142639160156,99.0,97.71428680419922,98.57142639160156,210
+2023-04-13,98.0,99.28571319580078,98.0,98.14286041259766,184
+2023-04-16,98.14286041259766,99.57142639160156,98.14286041259766,98.28571319580078,523
+2023-04-17,98.42857360839844,98.85713958740234,98.42857360839844,98.42857360839844,259
+2023-04-25,99.71428680419922,101.42857360839844,99.57142639160156,100.71428680419922,700
+2023-04-26,101.57142639160156,102.71428680419922,100.0,102.14286041259766,420
+2023-04-27,102.14286041259766,102.42857360839844,101.0,101.14286041259766,280
+2023-04-30,101.14286041259766,101.14286041259766,101.14286041259766,101.14286041259766,0
+2023-05-01,101.14286041259766,101.14286041259766,101.14286041259766,101.14286041259766,0
+2023-05-02,104.42857360839844,105.0,103.57142639160156,105.0,211
+2023-05-03,103.0,107.42857360839844,103.0,105.71428680419922,280
+2023-05-04,105.71428680419922,106.42857360839844,105.0,106.14286041259766,175
+2023-05-07,105.14286041259766,106.14286041259766,104.0,104.28571319580078,256
+2023-05-08,103.71428680419922,105.57142639160156,103.71428680419922,105.57142639160156,534
+2023-05-09,104.28571319580078,105.0,103.57142639160156,104.71428680419922,144
+2023-05-10,103.85713958740234,104.28571319580078,102.28571319580078,102.42857360839844,260
+2023-05-11,103.14286041259766,103.42857360839844,102.14286041259766,103.14286041259766,194
+2023-05-14,103.28571319580078,104.85713958740234,102.57142639160156,102.71428680419922,490
+2023-05-15,102.71428680419922,102.85713958740234,101.14286041259766,101.14286041259766,420
+2023-05-16,101.42857360839844,102.42857360839844,99.71428680419922,100.71428680419922,13169
+2023-05-17,100.71428680419922,100.71428680419922,98.85713958740234,99.28571319580078,257
+2023-05-18,100.0,103.0,100.0,103.0,280
+2023-05-21,103.28571319580078,103.57142639160156,103.0,103.0,316
+2023-05-22,103.0,105.28571319580078,103.0,104.42857360839844,151
+2023-05-23,105.0,107.28571319580078,105.0,106.85713958740234,637
+2023-05-24,106.71428680419922,107.71428680419922,106.14286041259766,106.85713958740234,173
+2023-05-25,106.71428680419922,110.0,106.42857360839844,109.71428680419922,166
+2023-05-28,110.0,113.14286041259766,108.57142639160156,110.0,140
+2023-05-29,109.28571319580078,110.71428680419922,108.28571319580078,108.28571319580078,700
+2023-05-30,107.85713958740234,112.14286041259766,107.42857360839844,109.85713958740234,404
+2023-05-31,109.85713958740234,109.85713958740234,107.42857360839844,107.85713958740234,140
+2023-06-01,109.0,111.85713958740234,109.0,109.85713958740234,214
+2023-06-04,110.0,111.57142639160156,110.0,111.42857360839844,700
+2023-06-05,111.42857360839844,113.57142639160156,111.42857360839844,113.42857360839844,322
+2023-06-06,112.28571319580078,113.71428680419922,111.28571319580078,112.14286041259766,280
+2023-06-07,111.57142639160156,113.14286041259766,110.42857360839844,110.71428680419922,154
+2023-06-08,110.71428680419922,110.71428680419922,110.71428680419922,110.71428680419922,0
+2023-06-11,111.85713958740234,113.14286041259766,111.71428680419922,111.85713958740234,135
+2023-06-12,111.28571319580078,112.85713958740234,111.28571319580078,112.57142639160156,135
+2023-06-13,111.71428680419922,112.14286041259766,111.71428680419922,111.85713958740234,700
+2023-06-14,111.42857360839844,111.42857360839844,109.14286041259766,110.0,247
+2023-06-15,110.42857360839844,114.28571319580078,109.28571319580078,113.71428680419922,981
+2023-06-18,113.71428680419922,114.0,112.85713958740234,113.57142639160156,253
+2023-06-19,114.28571319580078,118.42857360839844,112.28571319580078,112.85713958740234,116106
+2023-06-20,112.85713958740234,115.0,110.71428680419922,113.0,80648
+2023-06-21,114.0,117.0,112.14286041259766,113.57142639160156,68917
+2023-06-22,114.0,116.0,113.57142639160156,113.57142639160156,665466
+2023-07-02,114.28571319580078,114.28571319580078,112.42857360839844,113.57142639160156,16681
+2023-07-03,112.71428680419922,115.0,112.57142639160156,113.14286041259766,33234
+2023-07-04,113.57142639160156,117.14286041259766,113.57142639160156,115.0,111972
+2023-07-05,115.14286041259766,115.57142639160156,112.57142639160156,112.85713958740234,53404
+2023-07-06,112.57142639160156,115.0,111.71428680419922,112.85713958740234,55843
+2023-07-09,112.14286041259766,112.14286041259766,110.85713958740234,110.85713958740234,34357
+2023-07-10,110.85713958740234,113.0,109.28571319580078,111.42857360839844,86151
+2023-07-11,111.42857360839844,114.57142639160156,111.42857360839844,112.14286041259766,70365
+2023-07-12,114.14286041259766,114.28571319580078,109.14286041259766,111.0,168299
+2023-07-13,111.28571319580078,111.42857360839844,109.57142639160156,110.0,65059
+2023-07-16,110.0,112.85713958740234,110.0,112.85713958740234,38607
+2023-07-17,112.85713958740234,113.57142639160156,112.28571319580078,113.42857360839844,33542
+2023-07-18,113.57142639160156,115.28571319580078,111.28571319580078,112.71428680419922,79017
+2023-07-19,113.57142639160156,113.57142639160156,109.71428680419922,109.71428680419922,70676
+2023-07-20,110.85713958740234,113.71428680419922,110.0,113.57142639160156,84320
+2023-07-23,114.14286041259766,114.14286041259766,112.14286041259766,113.57142639160156,35494
+2023-07-24,115.71428680419922,116.42857360839844,111.42857360839844,112.57142639160156,92264
+2023-07-25,113.28571319580078,115.0,112.28571319580078,114.28571319580078,112560
+2023-07-26,115.0,115.57142639160156,113.57142639160156,115.0,136998
+2023-07-27,115.57142639160156,115.57142639160156,114.28571319580078,114.28571319580078,70322
+2023-07-30,115.0,115.14286041259766,113.85713958740234,114.14286041259766,27707
+2023-07-31,114.28571319580078,115.14286041259766,113.28571319580078,113.85713958740234,35112
+2023-08-01,115.0,115.0,113.57142639160156,114.28571319580078,54304
+2023-08-02,114.28571319580078,115.71428680419922,113.42857360839844,115.28571319580078,55319
+2023-08-03,115.57142639160156,116.42857360839844,113.71428680419922,116.14286041259766,61964
+2023-08-06,115.71428680419922,121.14286041259766,115.71428680419922,119.28571319580078,61965
+2023-08-07,120.71428680419922,122.42857360839844,112.85713958740234,113.0,208971
+2023-08-08,121.42857360839844,121.42857360839844,110.28571319580078,112.42857360839844,144748
+2023-08-09,113.42857360839844,113.42857360839844,110.0,110.0,63245
+2023-08-10,110.0,110.71428680419922,107.57142639160156,108.0,172487
+2023-08-13,108.0,112.0,108.0,110.0,53408
+2023-08-14,110.71428680419922,111.42857360839844,109.0,110.14286041259766,37384
+2023-08-15,110.14286041259766,110.71428680419922,108.57142639160156,108.57142639160156,31865
+2023-08-16,109.14286041259766,111.42857360839844,108.42857360839844,111.0,52305
+2023-08-17,112.0,113.28571319580078,109.42857360839844,110.57142639160156,330908
+2023-08-20,109.71428680419922,110.71428680419922,109.28571319580078,109.42857360839844,18333
+2023-08-21,109.28571319580078,110.85713958740234,107.71428680419922,107.71428680419922,42389
+2023-08-22,108.42857360839844,109.85713958740234,108.42857360839844,109.28571319580078,41734
+2023-08-23,109.28571319580078,110.57142639160156,107.71428680419922,109.28571319580078,44602
+2023-08-24,109.28571319580078,109.42857360839844,107.28571319580078,107.85713958740234,49004
+2023-08-27,107.85713958740234,109.14286041259766,107.71428680419922,108.85713958740234,34308
+2023-08-28,108.57142639160156,109.57142639160156,107.42857360839844,108.57142639160156,83448
+2023-08-29,107.57142639160156,108.71428680419922,104.0,104.0,175730
+2023-08-30,103.85713958740234,106.0,103.71428680419922,105.0,61917
+2023-08-31,105.71428680419922,109.28571319580078,105.14286041259766,109.28571319580078,85169
+2023-09-03,108.71428680419922,108.85713958740234,105.57142639160156,106.57142639160156,38648
+2023-09-04,106.42857360839844,107.42857360839844,103.57142639160156,105.0,66945
+2023-09-05,104.28571319580078,105.0,101.57142639160156,103.14286041259766,171696
+2023-09-06,103.71428680419922,103.71428680419922,99.28571319580078,99.57142639160156,134024
+2023-09-07,99.0,101.57142639160156,98.71428680419922,99.85713958740234,292091
+2023-09-10,99.85713958740234,99.85713958740234,99.85713958740234,99.85713958740234,0
+2023-09-11,100.0,100.57142639160156,99.57142639160156,100.0,104437
+2023-09-12,100.0,101.42857360839844,97.14286041259766,98.0,90918
+2023-09-13,97.57142639160156,99.28571319580078,97.14286041259766,98.71428680419922,128928
+2023-09-14,101.42857360839844,103.0,100.57142639160156,101.42857360839844,221586
+2023-09-17,102.42857360839844,102.42857360839844,100.0,100.0,24610
+2023-09-18,99.71428680419922,100.42857360839844,97.85713958740234,99.57142639160156,105093
+2023-09-19,99.0,102.28571319580078,98.57142639160156,102.0,110618
+2023-09-20,102.57142639160156,102.57142639160156,100.42857360839844,100.85713958740234,50607
+2023-09-21,100.42857360839844,100.85713958740234,99.28571319580078,99.28571319580078,34360
+2023-09-25,99.42857360839844,99.57142639160156,97.85713958740234,98.0,48143
+2023-09-26,97.85713958740234,100.14286041259766,97.28571319580078,100.0,41504
+2023-09-27,100.42857360839844,101.28571319580078,98.57142639160156,101.28571319580078,37601
+2023-09-28,101.28571319580078,103.42857360839844,101.28571319580078,101.57142639160156,70219
+2023-10-01,101.57142639160156,101.57142639160156,101.57142639160156,101.57142639160156,0
+2023-10-02,100.28571319580078,102.14286041259766,100.28571319580078,102.14286041259766,21495
+2023-10-03,103.28571319580078,103.42857360839844,99.28571319580078,100.14286041259766,40271
+2023-10-04,99.85713958740234,101.0,98.57142639160156,100.71428680419922,39439
+2023-10-05,101.14286041259766,101.14286041259766,98.85713958740234,100.57142639160156,18081
+2023-10-08,100.57142639160156,100.71428680419922,98.57142639160156,99.14286041259766,31950
+2023-10-09,99.14286041259766,99.85713958740234,96.42857360839844,97.14286041259766,38526
+2023-10-10,106.85713958740234,106.85713958740234,95.0,95.0,147889
+2023-10-11,95.0,95.57142639160156,90.85713958740234,93.85713958740234,104757
+2023-10-12,94.28571319580078,96.28571319580078,92.71428680419922,94.71428680419922,56407
+2023-10-15,96.28571319580078,97.14286041259766,94.71428680419922,96.42857360839844,28586
+2023-10-16,97.14286041259766,97.85713958740234,96.0,97.14286041259766,22659
+2023-10-17,97.42857360839844,98.14286041259766,96.71428680419922,98.14286041259766,28914
+2023-10-18,97.85713958740234,98.0,95.0,96.57142639160156,77786
+2023-10-19,95.71428680419922,96.28571319580078,93.0,93.42857360839844,34270
+2023-10-22,94.71428680419922,94.71428680419922,91.57142639160156,92.57142639160156,31666
+2023-10-23,92.85713958740234,93.0,89.14286041259766,89.14286041259766,72590
+2023-10-24,89.71428680419922,91.71428680419922,89.57142639160156,90.71428680419922,91932
+2023-10-25,91.42857360839844,92.0,89.71428680419922,91.85713958740234,38736
+2023-10-26,92.42857360839844,92.42857360839844,88.57142639160156,88.57142639160156,79200
+2023-10-29,88.85713958740234,91.42857360839844,88.57142639160156,91.28571319580078,24801
+2023-10-30,91.42857360839844,98.57142639160156,91.14286041259766,96.42857360839844,109839
+2023-10-31,96.42857360839844,98.57142639160156,96.14286041259766,97.71428680419922,66722
+2023-11-01,96.28571319580078,99.0,96.28571319580078,97.85713958740234,75600
+2023-11-02,97.85713958740234,100.28571319580078,96.14286041259766,98.28571319580078,105940
+2023-11-05,96.57142639160156,100.14286041259766,96.57142639160156,98.42857360839844,31812
+2023-11-06,98.71428680419922,100.0,96.85713958740234,97.85713958740234,39363
+2023-11-07,99.85713958740234,100.0,96.85713958740234,97.85713958740234,72563
+2023-11-08,100.0,103.0,98.85713958740234,102.0,287614
+2023-11-09,102.85713958740234,105.42857360839844,102.0,102.85713958740234,566588
+2023-11-12,102.85713958740234,105.28571319580078,100.14286041259766,105.28571319580078,258297
+2023-11-13,105.0,111.0,102.85713958740234,110.28571319580078,250486
+2023-11-14,110.28571319580078,110.57142639160156,107.85713958740234,107.85713958740234,84578
+2023-11-15,108.14286041259766,110.57142639160156,108.14286041259766,109.28571319580078,103999
+2023-11-16,109.71428680419922,111.28571319580078,107.14286041259766,110.85713958740234,112698
+2023-11-19,111.0,111.28571319580078,109.28571319580078,110.57142639160156,75006
+2023-11-20,110.57142639160156,112.14286041259766,108.85713958740234,111.28571319580078,126743
+2023-11-21,111.85713958740234,111.85713958740234,109.0,109.0,53331
+2023-11-22,109.57142639160156,111.42857360839844,108.71428680419922,111.42857360839844,86668
+2023-11-23,109.57142639160156,111.42857360839844,108.71428680419922,111.42857360839844,86668
+2023-11-26,112.85713958740234,114.14286041259766,111.85713958740234,113.14286041259766,97605
+2023-11-27,113.14286041259766,115.71428680419922,112.57142639160156,113.57142639160156,113759
+2023-11-28,113.85713958740234,115.0,111.14286041259766,111.42857360839844,145843
+2023-11-29,113.14286041259766,113.14286041259766,110.85713958740234,111.28571319580078,152882
+2023-11-30,112.85713958740234,113.71428680419922,112.0,112.0,41190
+2023-12-03,113.57142639160156,114.28571319580078,112.42857360839844,112.85713958740234,23612
+2023-12-04,112.85713958740234,113.0,111.28571319580078,111.57142639160156,108624
+2023-12-05,111.57142639160156,113.57142639160156,111.14286041259766,112.71428680419922,140151
+2023-12-06,113.57142639160156,114.28571319580078,111.85713958740234,114.14286041259766,134990
+2023-12-07,115.0,115.0,111.85713958740234,112.57142639160156,119910
+2023-12-10,112.14286041259766,113.42857360839844,111.14286041259766,111.85713958740234,126903
+2023-12-11,112.85713958740234,122.85713958740234,112.85713958740234,120.57142639160156,1083917
+2023-12-12,120.57142639160156,127.14286041259766,119.28571319580078,125.0,590368
+2023-12-13,127.0,129.85714721679688,124.57142639160156,129.2857208251953,739641
+2023-12-14,130.0,131.14285278320312,127.42857360839844,130.0,456780
+2023-12-17,128.85714721679688,130.0,126.57142639160156,127.85713958740234,223248
+2023-12-18,126.85713958740234,130.7142791748047,126.85713958740234,129.2857208251953,241283
+2023-12-19,131.0,135.14285278320312,128.57142639160156,133.42857360839844,396361
+2023-12-20,135.14285278320312,137.42857360839844,133.2857208251953,134.42857360839844,238222
+2023-12-21,134.2857208251953,135.85714721679688,130.0,131.42857360839844,251161
+2023-12-24,131.42857360839844,131.57142639160156,129.7142791748047,130.42857360839844,55388
+2023-12-25,131.0,131.0,128.85714721679688,129.85714721679688,99933
+2023-12-26,130.7142791748047,133.85714721679688,130.2857208251953,132.57142639160156,139941
+2023-12-27,132.85714721679688,136.85714721679688,131.42857360839844,133.0,216969
+2023-12-28,134.85714721679688,141.2857208251953,133.0,138.57142639160156,285908
+2023-12-31,140.0,140.0,137.7142791748047,138.2857208251953,46317
+2024-01-01,137.7142791748047,142.85714721679688,137.7142791748047,142.57142639160156,119603
+2024-01-02,142.85714721679688,145.7142791748047,141.0,141.14285278320312,108731
+2024-01-03,143.42857360839844,145.57142639160156,139.57142639160156,139.57142639160156,231982
+2024-01-04,142.14285278320312,142.85714721679688,138.85714721679688,139.42857360839844,128963
+2024-01-07,139.57142639160156,140.7142791748047,139.14285278320312,140.57142639160156,31914
+2024-01-08,141.42857360839844,147.7142791748047,140.57142639160156,145.0,251721
+2024-01-09,145.57142639160156,145.7142791748047,143.14285278320312,144.57142639160156,65415
+2024-01-10,144.85714721679688,152.85714721679688,144.57142639160156,149.42857360839844,163637
+2024-01-11,151.0,151.0,142.85714721679688,147.7142791748047,143542
+2024-01-14,147.85714721679688,149.57142639160156,144.14285278320312,144.7142791748047,55070
+2024-01-15,143.7142791748047,146.7142791748047,142.14285278320312,144.7142791748047,233555
+2024-01-16,144.2857208251953,149.57142639160156,144.2857208251953,148.85714721679688,190064
+2024-01-17,148.85714721679688,154.2857208251953,147.0,151.42857360839844,142959
+2024-01-18,151.14285278320312,155.85714721679688,151.14285278320312,153.2857208251953,106076
+2024-01-21,155.7142791748047,155.7142791748047,148.42857360839844,150.14285278320312,172453
+2024-01-22,150.14285278320312,150.14285278320312,150.14285278320312,150.14285278320312,0
+2024-01-23,152.42857360839844,154.0,150.2857208251953,152.14285278320312,122278
+2024-01-24,152.14285278320312,152.14285278320312,149.42857360839844,150.14285278320312,90448
+2024-01-25,151.42857360839844,151.42857360839844,148.57142639160156,149.0,84151
+2024-01-28,149.2857208251953,150.0,148.7142791748047,149.57142639160156,16947
+2024-01-29,150.0,156.7142791748047,149.85714721679688,154.42857360839844,150957
+2024-01-30,156.85714721679688,161.0,154.0,154.0,147662
+2024-01-31,151.85714721679688,159.85714721679688,150.14285278320312,153.57142639160156,55017
+2024-02-01,156.2857208251953,157.14285278320312,152.7142791748047,154.0,43152
+2024-02-04,154.14285278320312,155.14285278320312,152.57142639160156,152.85714721679688,28520
+2024-02-05,152.7142791748047,157.57142639160156,152.2857208251953,155.7142791748047,119676
+2024-02-06,156.0,159.14285278320312,155.7142791748047,156.57142639160156,70851
+2024-02-07,157.85714721679688,160.7142791748047,154.14285278320312,156.85714721679688,104190
+2024-02-08,157.85714721679688,160.7142791748047,154.14285278320312,156.85714721679688,104190
+2024-02-11,160.57142639160156,165.7142791748047,159.57142639160156,161.2857208251953,93122
+2024-02-12,163.57142639160156,165.57142639160156,160.2857208251953,162.14285278320312,92694
+2024-02-13,164.85714721679688,168.0,162.0,165.57142639160156,164116
+2024-02-14,165.57142639160156,174.2857208251953,164.85714721679688,173.42857360839844,156392
+2024-02-15,175.57142639160156,184.14285278320312,172.85714721679688,175.42857360839844,212940
+2024-02-18,175.42857360839844,176.2857208251953,168.2857208251953,168.57142639160156,162782
+2024-02-19,168.7142791748047,169.14285278320312,164.85714721679688,167.14285278320312,116558
+2024-02-20,167.14285278320312,170.14285278320312,164.85714721679688,165.85714721679688,88275
+2024-02-21,166.57142639160156,167.14285278320312,162.7142791748047,163.57142639160156,52318
+2024-02-25,164.2857208251953,169.85714721679688,164.2857208251953,167.85714721679688,120282
+2024-02-26,167.85714721679688,167.85714721679688,164.2857208251953,167.0,82370
+2024-02-27,167.0,170.0,165.7142791748047,167.14285278320312,70184
+2024-02-28,169.2857208251953,169.2857208251953,165.14285278320312,168.0,50066
+2024-02-29,168.42857360839844,173.2857208251953,167.14285278320312,173.2857208251953,171509
+2024-03-03,171.42857360839844,172.0,169.2857208251953,170.0,60221
+2024-03-04,169.42857360839844,173.57142639160156,168.14285278320312,170.0,97890
+2024-03-05,170.0,170.0,170.0,170.0,0
+2024-03-06,183.7142791748047,201.85714721679688,183.57142639160156,199.7142791748047,367808
+2024-03-07,200.0,201.42857360839844,194.0,197.0,218909
+2024-03-10,198.42857360839844,203.14285278320312,198.42857360839844,198.85714721679688,123144
+2024-03-11,198.85714721679688,198.85714721679688,185.57142639160156,193.57142639160156,255318
+2024-03-12,195.0,195.7142791748047,185.0,190.85714721679688,126915
+2024-03-13,190.85714721679688,192.85714721679688,186.57142639160156,192.42857360839844,156643
+2024-03-14,192.85714721679688,193.85714721679688,185.7142791748047,187.14285278320312,224749
+2024-03-17,188.14285278320312,189.85714721679688,183.57142639160156,183.85714721679688,139644
+2024-03-18,184.42857360839844,188.57142639160156,182.57142639160156,186.42857360839844,133891
+2024-03-19,188.57142639160156,188.57142639160156,168.7142791748047,169.14285278320312,469488
+2024-03-20,170.7142791748047,173.0,167.85714721679688,170.0,188402
+2024-03-21,170.2857208251953,171.85714721679688,168.85714721679688,169.7142791748047,69641
+2024-03-24,170.42857360839844,178.57142639160156,168.7142791748047,178.42857360839844,140893
+2024-03-25,179.57142639160156,180.85714721679688,174.7142791748047,178.42857360839844,121200
+2024-03-26,177.42857360839844,178.57142639160156,170.0,170.0,77988
+2024-03-27,170.0,173.14285278320312,166.7142791748047,169.42857360839844,105583
+2024-03-28,170.0,170.0,160.7142791748047,165.7142791748047,59281
+2024-03-31,164.2857208251953,164.42857360839844,153.0,155.7142791748047,55711
+2024-04-01,154.14285278320312,162.0,153.2857208251953,157.0,83902
+2024-04-02,159.2857208251953,159.2857208251953,155.85714721679688,157.14285278320312,62770
+2024-04-03,157.14285278320312,158.2857208251953,154.42857360839844,155.57142639160156,89958
+2024-04-04,157.14285278320312,157.85714721679688,154.7142791748047,156.42857360839844,156321
+2024-04-14,156.42857360839844,156.42857360839844,156.42857360839844,156.42857360839844,0
+2024-04-15,159.7142791748047,163.7142791748047,157.85714721679688,162.14285278320312,121209
+2024-04-16,163.85714721679688,166.14285278320312,162.0,163.14285278320312,117401
+2024-04-17,163.14285278320312,165.0,162.0,163.14285278320312,71782
+2024-04-18,165.2857208251953,169.14285278320312,163.14285278320312,164.42857360839844,230333
+2024-04-21,165.0,166.42857360839844,163.7142791748047,164.42857360839844,31173
+2024-04-22,164.42857360839844,164.42857360839844,161.2857208251953,162.7142791748047,41420
+2024-04-23,161.7142791748047,164.2857208251953,159.2857208251953,159.7142791748047,89867
+2024-04-24,158.2857208251953,161.42857360839844,155.7142791748047,156.2857208251953,48748
+2024-04-25,157.14285278320312,161.42857360839844,157.14285278320312,158.2857208251953,82672
+2024-04-28,158.2857208251953,158.2857208251953,158.2857208251953,158.2857208251953,0
+2024-04-29,161.2857208251953,163.85714721679688,160.0,163.2857208251953,102953
+2024-04-30,165.0,168.57142639160156,164.2857208251953,166.42857360839844,157049
+2024-05-01,167.2857208251953,167.85714721679688,162.2857208251953,162.85714721679688,80162
+2024-05-02,166.42857360839844,166.42857360839844,159.42857360839844,162.42857360839844,80431
+2024-05-05,162.57142639160156,165.7142791748047,162.57142639160156,164.2857208251953,51080
+2024-05-06,166.42857360839844,167.85714721679688,163.0,165.7142791748047,148460
+2024-05-07,163.85714721679688,173.85714721679688,163.85714721679688,173.85714721679688,139038
+2024-05-08,174.85714721679688,181.42857360839844,172.2857208251953,177.85714721679688,169037
+2024-05-09,180.0,182.7142791748047,177.85714721679688,180.57142639160156,115088
+2024-05-12,180.57142639160156,181.2857208251953,174.7142791748047,176.57142639160156,41690
+2024-05-13,177.14285278320312,180.7142791748047,172.14285278320312,173.14285278320312,75614
+2024-05-14,175.14285278320312,175.14285278320312,161.42857360839844,165.57142639160156,161228
+2024-05-15,165.7142791748047,169.7142791748047,163.7142791748047,165.7142791748047,129796
+2024-05-16,166.85714721679688,169.85714721679688,162.14285278320312,167.85714721679688,177807
+2024-05-19,167.85714721679688,167.85714721679688,167.85714721679688,167.85714721679688,0
+2024-05-20,169.14285278320312,169.14285278320312,163.0,163.2857208251953,53034
+2024-05-21,165.0,165.0,160.14285278320312,162.2857208251953,76808
+2024-05-22,162.2857208251953,169.2857208251953,162.2857208251953,165.42857360839844,131868
+2024-05-23,165.7142791748047,166.85714721679688,161.42857360839844,162.85714721679688,47275
+2024-05-26,174.39999389648438,174.39999389648438,160.39999389648438,161.0,73105
+2024-05-27,161.0,161.39999389648438,153.0,159.60000610351562,53393
+2024-05-28,158.0,159.1999969482422,155.0,156.8000030517578,81744
+2024-05-29,156.8000030517578,157.0,153.39999389648438,154.0,41612
+2024-05-30,154.0,154.0,154.0,154.0,0
+2024-06-02,154.0,154.0,154.0,154.0,0
+2024-06-03,161.60000610351562,171.0,159.39999389648438,169.0,102122
+2024-06-04,169.0,179.8000030517578,163.60000610351562,163.8000030517578,237345
+2024-06-05,163.8000030517578,172.0,162.39999389648438,170.60000610351562,82550
+2024-06-06,171.60000610351562,171.60000610351562,156.1999969482422,157.60000610351562,187578
+2024-06-09,158.0,172.8000030517578,156.8000030517578,170.60000610351562,142478
+2024-06-10,173.0,184.39999389648438,171.1999969482422,181.0,226962
+2024-06-11,181.1999969482422,187.1999969482422,179.0,184.39999389648438,182427
+2024-06-12,184.39999389648438,185.8000030517578,182.0,182.60000610351562,41343
+2024-06-13,182.60000610351562,186.60000610351562,175.8000030517578,180.8000030517578,105612
+2024-06-23,179.0,184.0,173.0,180.8000030517578,83119
+2024-06-24,180.0,184.0,177.0,182.8000030517578,57818
+2024-06-25,182.8000030517578,189.1999969482422,180.1999969482422,189.1999969482422,201612
+2024-06-26,189.8000030517578,192.1999969482422,183.1999969482422,189.0,142026
+2024-06-27,189.1999969482422,194.0,189.0,193.8000030517578,175831
+2024-06-30,193.8000030517578,193.8000030517578,193.8000030517578,193.8000030517578,0
+2024-07-01,185.8000030517578,188.1999969482422,180.1999969482422,183.39999389648438,156639
+2024-07-02,181.0,182.1999969482422,178.1999969482422,179.0,69551
+2024-07-03,180.0,182.8000030517578,179.0,181.0,100807
+2024-07-04,182.0,184.39999389648438,180.8000030517578,182.0,118597
+2024-07-07,182.0,182.0,176.1999969482422,177.60000610351562,46808
+2024-07-08,180.0,180.0,174.0,176.60000610351562,71225
+2024-07-09,175.0,176.0,173.1999969482422,174.39999389648438,61881
+2024-07-10,175.39999389648438,182.0,174.39999389648438,179.0,173381
+2024-07-11,179.8000030517578,182.1999969482422,177.0,180.60000610351562,160929
+2024-07-14,182.1999969482422,182.1999969482422,176.60000610351562,179.39999389648438,61450
+2024-07-15,181.1999969482422,187.1999969482422,179.0,184.0,199614
+2024-07-16,184.0,187.0,182.60000610351562,185.60000610351562,87888
+2024-07-17,187.0,188.0,185.60000610351562,188.0,67882
+2024-07-18,188.0,188.8000030517578,184.8000030517578,185.8000030517578,64363
+2024-07-21,186.39999389648438,186.39999389648438,182.0,184.0,17041
+2024-07-22,183.8000030517578,188.0,182.39999389648438,188.0,133184
+2024-07-23,188.1999969482422,189.60000610351562,184.0,184.39999389648438,40026
+2024-07-24,186.0,188.8000030517578,184.60000610351562,187.39999389648438,58591
+2024-07-25,187.0,189.1999969482422,183.60000610351562,184.1999969482422,83732
+2024-07-28,185.0,185.8000030517578,180.8000030517578,183.0,21989
+2024-07-29,184.39999389648438,184.39999389648438,178.8000030517578,182.8000030517578,109261
+2024-07-30,183.8000030517578,186.0,180.39999389648438,184.8000030517578,66949
+2024-07-31,184.8000030517578,184.8000030517578,180.0,181.0,73966
+2024-08-01,179.1999969482422,181.8000030517578,177.0,181.1999969482422,55283
+2024-08-04,176.0,178.8000030517578,171.1999969482422,172.0,30739
+2024-08-05,154.8000030517578,172.0,154.8000030517578,166.39999389648438,166450
+2024-08-06,171.39999389648438,177.60000610351562,169.39999389648438,170.60000610351562,92828
+2024-08-07,175.0,177.39999389648438,172.1999969482422,175.60000610351562,83894
+2024-08-08,181.39999389648438,184.0,170.39999389648438,172.0,205252
+2024-08-11,171.60000610351562,175.0,170.39999389648438,173.0,104131
+2024-08-12,172.8000030517578,178.0,171.0,172.8000030517578,357293
+2024-08-13,171.0,179.1999969482422,171.0,176.39999389648438,110930
+2024-08-14,179.39999389648438,181.0,177.0,179.8000030517578,161830
+2024-08-15,180.60000610351562,185.1999969482422,180.39999389648438,183.60000610351562,142827
+2024-08-18,183.8000030517578,187.1999969482422,183.8000030517578,185.39999389648438,55304
+2024-08-19,186.0,190.0,184.0,187.0,146732
+2024-08-20,185.0,186.39999389648438,183.0,185.0,69993
+2024-08-21,184.0,185.1999969482422,179.60000610351562,181.39999389648438,145125
+2024-08-22,182.39999389648438,183.0,179.60000610351562,180.0,151904
+2024-08-25,180.39999389648438,182.1999969482422,179.0,179.60000610351562,86420
+2024-08-26,181.0,181.0,176.60000610351562,178.0,64855
+2024-08-27,177.0,180.0,177.0,179.0,48693
+2024-08-28,178.0,180.0,176.60000610351562,178.60000610351562,95722
+2024-08-29,178.39999389648438,182.8000030517578,177.0,182.8000030517578,165972
+2024-09-01,183.60000610351562,184.8000030517578,181.0,183.0,117418
+2024-09-02,183.0,184.0,181.0,182.60000610351562,152635
+2024-09-03,184.0,184.0,180.8000030517578,181.8000030517578,204818
+2024-09-04,181.8000030517578,182.0,178.0,179.39999389648438,108482
+2024-09-05,179.0,179.8000030517578,173.60000610351562,174.0,159156
+2024-09-08,174.0,174.0,169.8000030517578,171.0,62515
+2024-09-09,172.60000610351562,172.8000030517578,166.0,168.0,155411
+2024-09-10,171.0,173.0,168.39999389648438,170.39999389648438,150948
+2024-09-11,170.8000030517578,170.8000030517578,165.1999969482422,165.8000030517578,99562
+2024-09-12,167.1999969482422,171.0,165.60000610351562,166.60000610351562,175262
+2024-09-15,169.0,170.60000610351562,165.60000610351562,166.1999969482422,97447
+2024-09-16,165.0,166.60000610351562,160.1999969482422,160.1999969482422,162553
+2024-09-17,160.8000030517578,160.8000030517578,157.0,157.60000610351562,353135
+2024-09-18,159.39999389648438,160.39999389648438,155.0,156.1999969482422,293994
+2024-09-19,157.60000610351562,164.0,154.60000610351562,162.39999389648438,822540
+2024-09-22,163.39999389648438,164.8000030517578,161.60000610351562,162.39999389648438,137207
+2024-09-24,164.8000030517578,164.8000030517578,162.1999969482422,163.8000030517578,168073
+2024-09-25,163.39999389648438,163.8000030517578,162.1999969482422,162.39999389648438,146934
+2024-09-26,163.0,166.0,162.1999969482422,164.0,194593
+2024-09-29,164.1999969482422,165.1999969482422,162.0,162.60000610351562,93368
+2024-09-30,162.60000610351562,164.1999969482422,159.0,162.0,166247
+2024-10-01,162.8000030517578,162.8000030517578,160.0,161.0,88999
+2024-10-02,161.0,161.0,161.0,161.0,0
+2024-10-03,164.8000030517578,164.8000030517578,156.1999969482422,157.0,188818
+2024-10-06,157.0,157.8000030517578,148.0,150.60000610351562,107641
+2024-10-07,150.8000030517578,159.0,150.8000030517578,159.0,199153
+2024-10-08,159.0,160.0,156.0,156.39999389648438,184590
+2024-10-09,157.0,157.39999389648438,151.8000030517578,153.0,166580
+2024-10-10,155.1999969482422,159.60000610351562,155.0,158.8000030517578,186640
+2024-10-13,160.0,161.1999969482422,157.0,157.60000610351562,96182
+2024-10-14,158.39999389648438,164.8000030517578,158.0,163.39999389648438,244477
+2024-10-15,162.0,162.8000030517578,159.1999969482422,161.1999969482422,132440
+2024-10-16,163.0,164.8000030517578,162.1999969482422,162.60000610351562,170423
+2024-10-17,164.0,169.1999969482422,162.60000610351562,166.39999389648438,409195
+2024-10-20,167.0,167.39999389648438,162.0,163.1999969482422,79093
+2024-10-21,163.60000610351562,164.0,160.8000030517578,162.0,169147
+2024-10-22,162.39999389648438,164.1999969482422,161.1999969482422,162.60000610351562,76838
+2024-10-23,163.8000030517578,163.8000030517578,159.0,159.0,118550
+2024-10-24,160.0,161.0,158.39999389648438,161.0,48825
+2024-10-27,161.8000030517578,165.39999389648438,161.8000030517578,165.0,119578
+2024-10-28,165.8000030517578,167.0,164.1999969482422,164.8000030517578,83232
+2024-10-29,164.1999969482422,166.0,159.8000030517578,162.0,134808
+2024-10-30,162.0,162.0,159.1999969482422,160.60000610351562,52111
+2024-10-31,161.0,161.60000610351562,160.39999389648438,160.60000610351562,144601
+2024-11-03,161.0,161.60000610351562,159.1999969482422,159.8000030517578,48916
+2024-11-04,160.8000030517578,162.60000610351562,157.0,162.0,111061
+2024-11-05,163.0,167.0,161.39999389648438,166.1999969482422,226313
+2024-11-06,167.0,167.1999969482422,162.0,163.0,99860
+2024-11-07,165.0,165.60000610351562,162.60000610351562,164.60000610351562,148621
+2024-11-10,148.1999969482422,160.8000030517578,148.1999969482422,160.1999969482422,385208
+2024-11-11,161.39999389648438,161.8000030517578,153.8000030517578,153.8000030517578,226449
+2024-11-12,155.39999389648438,155.39999389648438,150.1999969482422,150.8000030517578,154811
+2024-11-13,150.8000030517578,151.0,145.60000610351562,146.8000030517578,178000
+2024-11-14,147.39999389648438,149.0,142.1999969482422,143.1999969482422,231815
+2024-11-17,143.1999969482422,143.1999969482422,143.1999969482422,143.1999969482422,0
+2024-11-18,146.0,146.0,139.1999969482422,140.0,172158
+2024-11-19,138.60000610351562,142.60000610351562,138.60000610351562,141.60000610351562,150162
+2024-11-20,142.0,142.8000030517578,140.1999969482422,140.8000030517578,80299
+2024-11-21,141.0,142.39999389648438,139.39999389648438,142.0,74286
+2024-11-24,142.1999969482422,144.8000030517578,140.8000030517578,143.8000030517578,49832
+2024-11-25,144.0,144.0,141.1999969482422,142.8000030517578,82555
+2024-11-26,142.8000030517578,143.0,140.0,140.0,68429
+2024-11-27,141.8000030517578,141.8000030517578,139.0,140.0,70784
+2024-11-28,140.0,145.1999969482422,139.8000030517578,144.0,110591
+2024-12-01,140.0,145.1999969482422,139.8000030517578,144.0,110591
+2024-12-02,143.8000030517578,144.1999969482422,141.8000030517578,142.1999969482422,35064
+2024-12-03,143.8000030517578,144.8000030517578,142.1999969482422,144.0,74110
+2024-12-04,144.8000030517578,147.39999389648438,144.1999969482422,146.1999969482422,98164
+2024-12-05,147.39999389648438,149.8000030517578,146.0,147.1999969482422,89188
+2024-12-08,148.0,148.8000030517578,146.39999389648438,148.0,38342
+2024-12-09,150.39999389648438,150.39999389648438,147.1999969482422,149.60000610351562,93561
+2024-12-10,149.8000030517578,151.39999389648438,149.39999389648438,150.1999969482422,63344
+2024-12-11,151.8000030517578,151.8000030517578,148.0,148.0,78380
+2024-12-12,148.1999969482422,150.0,147.39999389648438,148.8000030517578,58581
+2024-12-15,148.8000030517578,149.8000030517578,147.0,147.8000030517578,65986
+2024-12-16,148.8000030517578,148.8000030517578,146.1999969482422,146.39999389648438,81440
+2024-12-17,147.0,149.0,145.0,146.8000030517578,98574
+2024-12-18,145.39999389648438,147.8000030517578,145.1999969482422,147.1999969482422,74750
+2024-12-19,147.1999969482422,147.1999969482422,145.39999389648438,145.8000030517578,139744
+2024-12-22,147.1999969482422,147.8000030517578,146.0,146.0,55133
+2024-12-23,146.0,147.39999389648438,145.39999389648438,146.60000610351562,73790
+2024-12-24,146.39999389648438,147.60000610351562,145.1999969482422,145.8000030517578,55561
+2024-12-25,145.60000610351562,147.60000610351562,145.60000610351562,147.60000610351562,23401
+2024-12-26,147.8000030517578,149.60000610351562,146.0,146.39999389648438,36052
+2024-12-29,146.0,147.39999389648438,145.8000030517578,147.0,26304
+2024-12-30,147.0,149.8000030517578,146.8000030517578,149.60000610351562,65207
+2024-12-31,150.0,150.8000030517578,149.1999969482422,150.0,60099
+2025-01-01,150.0,150.39999389648438,147.8000030517578,150.1999969482422,28286
+2025-01-02,150.39999389648438,150.39999389648438,148.0,150.1999969482422,57169
+2025-01-05,150.1999969482422,152.0,149.1999969482422,149.8000030517578,100540
+2025-01-06,149.8000030517578,151.8000030517578,147.39999389648438,151.8000030517578,87800
+2025-01-07,151.8000030517578,157.1999969482422,150.39999389648438,155.0,229044
+2025-01-08,155.1999969482422,155.1999969482422,152.60000610351562,154.39999389648438,77242
+2025-01-09,154.39999389648438,154.39999389648438,154.39999389648438,154.39999389648438,0
+2025-01-12,158.0,158.8000030517578,154.39999389648438,154.39999389648438,70740
+2025-01-13,154.39999389648438,155.39999389648438,152.60000610351562,155.0,79880
+2025-01-14,155.0,161.39999389648438,154.0,160.1999969482422,162231
+2025-01-15,161.39999389648438,162.0,158.1999969482422,162.0,122207
+2025-01-16,162.0,162.39999389648438,160.0,160.60000610351562,92039
+2025-01-19,160.60000610351562,163.0,160.1999969482422,162.60000610351562,58608
+2025-01-20,162.60000610351562,163.60000610351562,161.0,162.0,61909
+2025-01-21,162.0,162.0,157.60000610351562,158.1999969482422,120219
+2025-01-22,159.0,160.8000030517578,157.0,160.1999969482422,74410
+2025-01-23,161.60000610351562,161.60000610351562,158.0,160.1999969482422,86728
+2025-01-26,161.8000030517578,161.8000030517578,159.39999389648438,160.60000610351562,34242
+2025-01-27,160.1999969482422,161.0,159.0,160.60000610351562,93361
+2025-01-28,160.60000610351562,160.60000610351562,160.60000610351562,160.60000610351562,0
+2025-01-29,160.60000610351562,160.60000610351562,160.60000610351562,160.60000610351562,0
+2025-01-30,157.0,158.0,153.60000610351562,155.0,97878
+2025-02-02,155.0,156.60000610351562,153.8000030517578,154.0,79589
+2025-02-03,154.0,154.8000030517578,152.60000610351562,154.0,88617
+2025-02-04,153.39999389648438,154.60000610351562,152.60000610351562,153.60000610351562,66171
+2025-02-05,153.39999389648438,156.0,153.1999969482422,153.8000030517578,55182
+2025-02-06,154.0,157.0,154.0,156.8000030517578,79522
+2025-02-09,157.1999969482422,158.39999389648438,155.60000610351562,158.0,74306
+2025-02-10,158.0,160.0,157.0,160.0,101769
+2025-02-11,160.0,161.39999389648438,158.1999969482422,158.1999969482422,55542
+2025-02-12,158.1999969482422,159.1999969482422,157.0,158.0,43720
+2025-02-13,157.1999969482422,159.1999969482422,156.1999969482422,156.8000030517578,50381
+2025-02-16,156.8000030517578,159.0,156.60000610351562,156.60000610351562,34528
+2025-02-17,157.60000610351562,157.60000610351562,153.39999389648438,155.39999389648438,79139
+2025-02-18,155.39999389648438,157.8000030517578,155.1999969482422,157.0,21643
+2025-02-19,157.0,157.0,157.0,157.0,0
+2025-02-20,155.0,156.60000610351562,154.0,156.39999389648438,25174
+2025-02-24,156.39999389648438,157.1999969482422,154.60000610351562,157.0,31714
+2025-02-25,157.1999969482422,158.1999969482422,155.1999969482422,157.8000030517578,64914
+2025-02-26,158.39999389648438,158.39999389648438,154.8000030517578,156.1999969482422,57316
+2025-02-27,157.0,165.0,156.60000610351562,163.1999969482422,232797
+2025-03-02,163.1999969482422,163.1999969482422,157.0,160.0,45274
+2025-03-03,160.0,162.60000610351562,156.60000610351562,162.39999389648438,61230
+2025-03-04,162.39999389648438,162.39999389648438,156.60000610351562,158.1999969482422,82470
+2025-03-05,158.0,160.39999389648438,157.1999969482422,159.8000030517578,91521
+2025-03-06,160.0,160.0,155.39999389648438,158.39999389648438,56997
+2025-03-09,157.0,160.0,155.0,156.39999389648438,31777
+2025-03-10,156.39999389648438,159.39999389648438,155.0,156.1999969482422,48127
+2025-03-11,155.0,156.0,149.0,155.0,68907
+2025-03-12,155.0,158.0,154.0,157.1999969482422,25422
+2025-03-13,157.39999389648438,159.1999969482422,156.39999389648438,157.60000610351562,43024
+2025-03-16,158.39999389648438,161.0,157.60000610351562,159.8000030517578,31416
+2025-03-17,166.1999969482422,172.39999389648438,162.0,166.8000030517578,406026
+2025-03-18,166.8000030517578,166.8000030517578,160.60000610351562,163.0,103139
+2025-03-19,160.60000610351562,162.8000030517578,160.0,162.39999389648438,46328
+2025-03-20,162.39999389648438,162.39999389648438,162.39999389648438,162.39999389648438,0
+2025-03-23,165.0,165.60000610351562,161.8000030517578,162.60000610351562,50328
+2025-03-24,162.0,164.0,158.8000030517578,159.60000610351562,49630
+2025-03-25,159.8000030517578,161.60000610351562,159.0,159.60000610351562,32542
+2025-03-26,159.60000610351562,167.0,159.60000610351562,163.8000030517578,80181
+2025-03-27,163.8000030517578,165.60000610351562,162.0,165.0,75398
+2025-04-03,161.0,163.1999969482422,157.8000030517578,158.1999969482422,94863
+2025-04-06,142.39999389648438,154.8000030517578,142.39999389648438,149.0,131782
+2025-04-07,146.0,154.8000030517578,142.0,149.39999389648438,169706
+2025-04-08,156.0,161.0,152.0,155.1999969482422,141268
+2025-04-09,155.0,156.39999389648438,151.39999389648438,151.39999389648438,76950
+2025-04-10,151.39999389648438,151.39999389648438,151.39999389648438,151.39999389648438,0
+2025-04-13,157.0,157.8000030517578,154.0,156.0,91400
+2025-04-14,155.60000610351562,160.0,154.39999389648438,159.0,81295
+2025-04-15,160.0,160.8000030517578,158.60000610351562,159.1999969482422,61086
+2025-04-16,158.60000610351562,159.1999969482422,157.0,157.60000610351562,48938
+2025-04-17,157.60000610351562,157.60000610351562,157.60000610351562,157.60000610351562,0
+2025-04-20,158.39999389648438,160.60000610351562,158.39999389648438,160.0,51744
+2025-04-21,160.0,160.0,156.1999969482422,156.60000610351562,32019
+2025-04-22,156.0,159.39999389648438,154.0,158.1999969482422,57092
+2025-04-23,159.8000030517578,160.39999389648438,157.0,157.8000030517578,43574
+2025-04-24,158.1999969482422,160.0,157.8000030517578,160.0,26520
+2025-04-27,159.60000610351562,159.8000030517578,158.1999969482422,158.39999389648438,19452
+2025-04-28,158.39999389648438,159.8000030517578,157.8000030517578,159.0,53099
+2025-04-29,159.0,163.39999389648438,157.8000030517578,162.39999389648438,78149
+2025-04-30,162.1999969482422,163.0,160.1999969482422,162.0,58251
+2025-05-01,162.0,162.0,157.1999969482422,158.39999389648438,58208
+2025-05-04,158.1999969482422,158.1999969482422,154.8000030517578,156.0,37822
+2025-05-05,155.0,158.0,154.60000610351562,157.8000030517578,73955
+2025-05-06,158.39999389648438,159.60000610351562,155.60000610351562,155.60000610351562,55397
+2025-05-07,155.1999969482422,157.8000030517578,155.0,156.8000030517578,48080
+2025-05-08,158.0,158.60000610351562,155.60000610351562,158.1999969482422,43403
+2025-05-11,158.39999389648438,159.1999969482422,154.8000030517578,155.0,45360
+2025-05-12,155.39999389648438,156.60000610351562,152.39999389648438,154.1999969482422,118060
+2025-05-13,154.39999389648438,156.0,153.39999389648438,154.0,73374
+2025-05-14,155.0,155.0,147.60000610351562,148.60000610351562,224548
+2025-05-15,148.60000610351562,148.60000610351562,143.60000610351562,145.39999389648438,169737
+2025-05-18,145.39999389648438,145.39999389648438,145.39999389648438,145.39999389648438,0
+2025-05-19,145.0,145.39999389648438,142.60000610351562,142.8000030517578,113516
+2025-05-20,143.0,144.0,141.60000610351562,143.0,142951
+2025-05-21,143.0,145.39999389648438,142.8000030517578,143.8000030517578,75488
+2025-05-22,143.1999969482422,145.0,142.60000610351562,143.0,50479
+2025-05-25,143.0,143.0,139.39999389648438,140.0,60191
+2025-05-26,137.60000610351562,140.1999969482422,136.0,140.1999969482422,73778
+2025-05-27,140.0,140.0,136.1999969482422,136.1999969482422,38446
+2025-05-28,136.1999969482422,138.8000030517578,136.1999969482422,138.0,35056
+2025-05-29,138.60000610351562,139.60000610351562,136.60000610351562,138.0,35409
+2025-06-01,136.60000610351562,137.60000610351562,134.1999969482422,134.60000610351562,25880
+2025-06-02,134.8000030517578,136.39999389648438,133.8000030517578,133.8000030517578,65960
+2025-06-03,133.8000030517578,136.39999389648438,133.8000030517578,135.39999389648438,29857
+2025-06-04,136.39999389648438,141.1999969482422,135.8000030517578,141.0,80820
+2025-06-11,141.0,142.0,138.8000030517578,139.60000610351562,132641
+2025-06-12,139.39999389648438,139.39999389648438,135.8000030517578,135.8000030517578,62862
+2025-06-15,125.19999694824219,135.60000610351562,125.0,135.60000610351562,46537
+2025-06-16,135.0,140.0,135.0,139.60000610351562,47521
+2025-06-17,139.0,139.0,136.1999969482422,138.0,38000
+2025-06-18,138.0,138.0,131.8000030517578,133.1999969482422,45653
+2025-06-19,133.1999969482422,138.8000030517578,131.60000610351562,138.8000030517578,81050
+2025-06-22,139.1999969482422,139.39999389648438,135.8000030517578,136.0,25996
+2025-06-23,136.0,138.1999969482422,135.1999969482422,137.0,31070
+2025-06-24,139.0,141.60000610351562,139.0,141.60000610351562,80011
+2025-06-25,142.0,143.1999969482422,140.1999969482422,142.8000030517578,44481
+2025-06-26,143.39999389648438,144.60000610351562,142.0,144.1999969482422,37102
+2025-06-29,144.8000030517578,148.8000030517578,144.6999969482422,147.3000030517578,42856
+2025-06-30,147.3000030517578,147.3000030517578,143.1999969482422,144.10000610351562,84000
+2025-07-01,144.10000610351562,145.8000030517578,143.1999969482422,144.39999389648438,52251
+2025-07-02,144.0,145.1999969482422,142.60000610351562,142.60000610351562,63464
+2025-07-03,142.5,144.5,142.39999389648438,143.10000610351562,61913
+2025-07-06,142.39999389648438,143.39999389648438,140.1999969482422,141.60000610351562,91883
+2025-07-07,142.5,145.0,140.8000030517578,143.6999969482422,126983
+2025-07-08,142.39999389648438,143.6999969482422,141.0,141.60000610351562,50778
+2025-07-09,141.0,142.39999389648438,140.6999969482422,140.8000030517578,81705
+2025-07-10,140.8000030517578,142.5,140.6999969482422,142.39999389648438,34301
+2025-07-13,142.0,143.3000030517578,141.8000030517578,141.89999389648438,25568
+2025-07-14,141.89999389648438,141.89999389648438,137.89999389648438,138.39999389648438,53983
+2025-07-15,138.39999389648438,138.5,136.89999389648438,137.1999969482422,36049
+2025-07-16,137.1999969482422,137.60000610351562,135.89999389648438,137.1999969482422,36836
+2025-07-17,137.1999969482422,137.1999969482422,137.1999969482422,137.1999969482422,0
+2025-07-20,135.0,136.0,133.89999389648438,134.10000610351562,33616
+2025-07-21,134.0,134.10000610351562,131.0,133.89999389648438,50555
+2025-07-22,134.1999969482422,134.6999969482422,131.39999389648438,132.5,29543
+2025-07-23,133.0,134.10000610351562,132.3000030517578,133.0,29769
+2025-07-24,134.8000030517578,134.8000030517578,132.0,133.0,22727
+2025-07-27,133.0,133.3000030517578,132.3000030517578,132.8000030517578,9836
+2025-07-28,134.0,134.0,130.3000030517578,130.3000030517578,23534
+2025-07-29,130.5,131.0,129.0,129.8000030517578,31437
+2025-07-30,131.10000610351562,131.6999969482422,129.0,130.1999969482422,29701
+2025-07-31,131.6999969482422,131.6999969482422,128.10000610351562,129.39999389648438,45968
+2025-08-03,129.39999389648438,130.0,128.3000030517578,128.3000030517578,15767
+2025-08-04,129.0,129.0,127.69999694824219,129.0,36765
+2025-08-05,129.0,129.60000610351562,127.19999694824219,127.5,37361
+2025-08-06,127.5,127.9000015258789,125.30000305175781,126.19999694824219,46712
+2025-08-07,126.19999694824219,127.5,125.5,127.30000305175781,59055
+2025-08-10,127.69999694824219,129.5,127.69999694824219,129.1999969482422,52319
+2025-08-11,129.8000030517578,130.60000610351562,128.39999389648438,130.0,77879
+2025-08-12,130.0,130.1999969482422,126.69999694824219,126.69999694824219,66699
+2025-08-13,128.6999969482422,128.6999969482422,125.80000305175781,126.69999694824219,69001
+2025-08-14,126.69999694824219,128.60000610351562,126.5999984741211,127.69999694824219,80937
+2025-08-17,127.9000015258789,130.39999389648438,127.9000015258789,129.39999389648438,35042
+2025-08-18,129.5,130.60000610351562,127.30000305175781,128.1999969482422,56197
+2025-08-19,128.0,128.6999969482422,127.19999694824219,127.30000305175781,58522
+2025-08-20,127.30000305175781,132.0,127.30000305175781,130.10000610351562,108912
+2025-08-21,130.1999969482422,131.3000030517578,127.80000305175781,129.1999969482422,96783
+2025-08-24,131.5,131.8000030517578,129.8000030517578,129.8000030517578,28733
+2025-08-25,130.1999969482422,130.1999969482422,128.10000610351562,128.3000030517578,23217
+2025-08-26,128.5,128.5,126.5999984741211,128.10000610351562,65989
+2025-08-27,128.3000030517578,128.3000030517578,126.69999694824219,127.0,43452
+2025-08-28,127.19999694824219,127.30000305175781,126.0999984741211,126.80000305175781,197922
+2025-08-31,127.19999694824219,127.4000015258789,125.4000015258789,125.4000015258789,25135
+2025-09-01,125.5,126.0,123.5999984741211,125.69999694824219,54464
+2025-09-02,124.19999694824219,128.3000030517578,124.19999694824219,127.5999984741211,74303
+2025-09-03,128.0,128.60000610351562,127.0,128.5,29713
+2025-09-04,128.6999969482422,128.6999969482422,127.5,128.60000610351562,20753

data/2084.csv

@@ -0,0 +1,312 @@
+date,open,high,low,close,volume
+2024-06-06,12.640000343322754,14.9399995803833,12.640000343322754,14.9399995803833,2140874.0
+2024-06-09,16.420000076293945,18.700000762939453,16.420000076293945,17.65999984741211,21879560.0
+2024-06-10,17.719999313354492,19.899999618530273,16.639999389648438,18.799999237060547,27216630.0
+2024-06-11,18.84000015258789,20.68000030517578,18.399999618530273,20.68000030517578,19981240.0
+2024-06-12,21.040000915527344,22.739999771118164,21.0,22.739999771118164,7224500.0
+2024-06-13,24.0,24.200000762939453,20.479999542236328,21.559999465942383,22342600.0
+2024-06-23,21.979999542236328,22.579999923706055,21.200000762939453,21.34000015258789,5289121.0
+2024-06-24,21.399999618530273,23.459999084472656,21.260000228881836,23.459999084472656,9105590.0
+2024-06-25,24.059999465942383,25.0,22.219999313354492,22.860000610351562,11296760.0
+2024-06-26,23.0,24.940000534057617,22.979999542236328,24.899999618530273,12008040.0
+2024-06-27,24.959999084472656,26.950000762939453,24.360000610351562,26.25,14413060.0
+2024-06-30,26.299999237060547,28.549999237060547,26.25,28.450000762939453,8699346.0
+2024-07-01,28.600000381469727,29.649999618530273,26.600000381469727,27.899999618530273,12843250.0
+2024-07-02,28.25,29.100000381469727,27.799999237060547,28.75,6867688.0
+2024-07-03,29.0,29.850000381469727,28.450000762939453,28.850000381469727,5524486.0
+2024-07-04,28.799999237060547,29.149999618530273,27.649999618530273,27.649999618530273,3911244.0
+2024-07-07,27.75,28.950000762939453,27.100000381469727,28.399999618530273,4630092.0
+2024-07-08,28.399999618530273,28.899999618530273,27.350000381469727,27.700000762939453,3048309.0
+2024-07-09,27.700000762939453,29.549999237060547,27.450000762939453,29.200000762939453,7150455.0
+2024-07-10,29.5,31.649999618530273,29.25,31.399999618530273,11392710.0
+2024-07-11,31.799999237060547,34.20000076293945,31.549999237060547,33.650001525878906,13959880.0
+2024-07-14,34.29999923706055,37.0,33.900001525878906,37.0,11886330.0
+2024-07-15,38.5,39.349998474121094,34.0,35.70000076293945,18224760.0
+2024-07-16,35.79999923706055,38.45000076293945,35.79999923706055,38.45000076293945,12370320.0
+2024-07-17,39.0,42.25,38.45000076293945,42.25,17479820.0
+2024-07-18,42.849998474121094,45.54999923706055,39.0,43.75,29832130.0
+2024-07-21,44.150001525878906,44.95000076293945,42.5,44.0,10836160.0
+2024-07-22,44.45000076293945,44.599998474121094,42.5,42.5,7815806.0
+2024-07-23,42.400001525878906,42.400001525878906,39.20000076293945,39.599998474121094,13075970.0
+2024-07-24,39.349998474121094,41.45000076293945,39.04999923706055,40.099998474121094,9377132.0
+2024-07-25,40.45000076293945,40.599998474121094,36.20000076293945,36.25,11425320.0
+2024-07-28,36.25,39.849998474121094,36.20000076293945,39.849998474121094,9553024.0
+2024-07-29,41.0,41.75,37.5,38.95000076293945,16729360.0
+2024-07-30,39.04999923706055,39.45000076293945,37.849998474121094,37.900001525878906,5111550.0
+2024-07-31,38.0,38.400001525878906,36.29999923706055,37.25,4332747.0
+2024-08-01,37.400001525878906,38.900001525878906,36.75,38.099998474121094,6608286.0
+2024-08-04,37.20000076293945,37.5,35.400001525878906,35.70000076293945,4385252.0
+2024-08-05,34.400001525878906,35.29999923706055,32.150001525878906,32.400001525878906,10731500.0
+2024-08-06,34.0,35.599998474121094,34.0,35.599998474121094,6583978.0
+2024-08-07,36.849998474121094,37.400001525878906,35.0,35.400001525878906,7930612.0
+2024-08-08,35.0,35.0,33.150001525878906,34.04999923706055,5956696.0
+2024-08-11,34.900001525878906,35.95000076293945,34.29999923706055,34.650001525878906,3518140.0
+2024-08-12,34.79999923706055,36.0,33.70000076293945,35.900001525878906,6290866.0
+2024-08-13,36.349998474121094,36.599998474121094,35.04999923706055,35.04999923706055,4467457.0
+2024-08-14,35.099998474121094,35.900001525878906,35.099998474121094,35.25,2554162.0
+2024-08-15,35.29999923706055,36.349998474121094,35.29999923706055,35.599998474121094,4492389.0
+2024-08-18,36.25,36.29999923706055,35.29999923706055,35.599998474121094,4180478.0
+2024-08-19,35.70000076293945,36.20000076293945,35.04999923706055,35.29999923706055,4402503.0
+2024-08-20,35.400001525878906,35.79999923706055,35.099998474121094,35.20000076293945,3329890.0
+2024-08-21,35.099998474121094,35.5,34.75,34.849998474121094,2931303.0
+2024-08-22,34.849998474121094,35.5,34.75,35.0,3380414.0
+2024-08-25,35.099998474121094,35.29999923706055,33.75,33.849998474121094,3004415.0
+2024-08-26,33.70000076293945,33.75,32.150001525878906,33.20000076293945,5287951.0
+2024-08-27,,,,,
+2024-08-28,31.700000762939453,33.25,31.149999618530273,31.299999237060547,7384066.0
+2024-08-29,31.399999618530273,31.850000381469727,30.350000381469727,31.0,3936003.0
+2024-09-01,31.5,32.0,31.149999618530273,31.200000762939453,2063861.0
+2024-09-02,31.399999618530273,31.649999618530273,30.649999618530273,30.799999237060547,2282519.0
+2024-09-03,31.0,31.350000381469727,30.299999237060547,30.700000762939453,4692389.0
+2024-09-04,30.149999618530273,30.399999618530273,29.75,29.899999618530273,4862003.0
+2024-09-05,30.049999237060547,32.29999923706055,29.299999237060547,31.049999237060547,15873540.0
+2024-09-08,31.25,31.649999618530273,30.600000381469727,30.950000762939453,4880494.0
+2024-09-09,31.0,31.850000381469727,30.899999618530273,31.25,4615903.0
+2024-09-10,31.549999237060547,31.649999618530273,29.899999618530273,30.0,4956160.0
+2024-09-11,29.799999237060547,30.350000381469727,29.149999618530273,29.25,3764415.0
+2024-09-12,29.649999618530273,30.100000381469727,29.25,29.600000381469727,2895590.0
+2024-09-15,30.0,30.0,29.299999237060547,29.299999237060547,1634478.0
+2024-09-16,29.299999237060547,30.350000381469727,28.600000381469727,29.350000381469727,5582256.0
+2024-09-17,29.450000762939453,29.75,29.149999618530273,29.5,2272994.0
+2024-09-18,29.5,30.700000762939453,29.450000762939453,29.950000762939453,4986855.0
+2024-09-19,30.299999237060547,30.350000381469727,29.549999237060547,29.600000381469727,2316415.0
+2024-09-22,29.700000762939453,31.350000381469727,29.700000762939453,30.649999618530273,4938640.0
+2024-09-24,30.700000762939453,31.049999237060547,30.25,30.549999237060547,3302210.0
+2024-09-25,30.600000381469727,31.200000762939453,30.299999237060547,30.649999618530273,4099713.0
+2024-09-26,30.649999618530273,30.799999237060547,30.100000381469727,30.299999237060547,2796017.0
+2024-09-29,30.049999237060547,30.25,29.700000762939453,29.799999237060547,1866946.0
+2024-09-30,30.899999618530273,31.149999618530273,30.149999618530273,30.299999237060547,5760709.0
+2024-10-01,30.299999237060547,30.549999237060547,29.899999618530273,30.049999237060547,1849099.0
+2024-10-02,29.600000381469727,29.899999618530273,28.549999237060547,28.649999618530273,2456344.0
+2024-10-03,28.700000762939453,29.299999237060547,28.600000381469727,28.75,1964536.0
+2024-10-06,28.75,28.850000381469727,27.149999618530273,27.350000381469727,2530603.0
+2024-10-07,27.5,27.950000762939453,27.149999618530273,27.350000381469727,2936587.0
+2024-10-08,27.399999618530273,27.549999237060547,26.450000762939453,26.799999237060547,2519754.0
+2024-10-09,26.799999237060547,27.600000381469727,25.649999618530273,25.75,3946356.0
+2024-10-10,25.850000381469727,26.600000381469727,25.549999237060547,26.5,2902571.0
+2024-10-13,26.700000762939453,27.100000381469727,26.549999237060547,26.600000381469727,1932438.0
+2024-10-14,26.700000762939453,27.450000762939453,26.5,26.700000762939453,2787232.0
+2024-10-15,26.799999237060547,27.399999618530273,26.700000762939453,26.899999618530273,2446843.0
+2024-10-16,26.899999618530273,27.25,26.700000762939453,26.75,1274792.0
+2024-10-17,26.799999237060547,26.950000762939453,26.25,26.299999237060547,1190826.0
+2024-10-20,26.299999237060547,26.5,25.899999618530273,26.049999237060547,881002.0
+2024-10-21,26.100000381469727,26.700000762939453,25.950000762939453,26.549999237060547,1800512.0
+2024-10-22,26.5,26.5,26.0,26.0,1203707.0
+2024-10-23,26.0,26.399999618530273,25.600000381469727,26.200000762939453,1461386.0
+2024-10-24,26.049999237060547,26.450000762939453,25.799999237060547,25.850000381469727,1598362.0
+2024-10-27,26.049999237060547,28.399999618530273,26.0,28.399999618530273,5335683.0
+2024-10-28,29.200000762939453,29.25,27.450000762939453,27.549999237060547,7780162.0
+2024-10-29,27.799999237060547,28.049999237060547,26.700000762939453,26.950000762939453,3072681.0
+2024-10-30,,,,,
+2024-10-31,27.799999237060547,27.950000762939453,27.299999237060547,27.399999618530273,1907515.0
+2024-11-03,27.399999618530273,27.75,27.0,27.200000762939453,1039434.0
+2024-11-04,27.200000762939453,27.200000762939453,26.5,27.049999237060547,1233724.0
+2024-11-05,,,,,
+2024-11-06,27.149999618530273,27.700000762939453,26.950000762939453,27.399999618530273,1895505.0
+2024-11-07,27.549999237060547,29.5,27.450000762939453,29.25,7896659.0
+2024-11-10,29.700000762939453,31.899999618530273,29.25,30.950000762939453,8076566.0
+2024-11-11,30.899999618530273,31.200000762939453,29.399999618530273,29.5,4365059.0
+2024-11-12,29.549999237060547,31.0,29.549999237060547,30.549999237060547,4568763.0
+2024-11-13,30.549999237060547,30.799999237060547,29.799999237060547,30.049999237060547,2335476.0
+2024-11-14,30.049999237060547,30.049999237060547,29.450000762939453,29.700000762939453,1713906.0
+2024-11-17,29.649999618530273,30.75,29.5,29.899999618530273,2797800.0
+2024-11-18,29.799999237060547,30.350000381469727,29.600000381469727,29.950000762939453,1891763.0
+2024-11-19,30.0,31.149999618530273,30.0,30.450000762939453,4585465.0
+2024-11-20,30.450000762939453,30.600000381469727,29.450000762939453,29.600000381469727,2064178.0
+2024-11-21,29.799999237060547,30.100000381469727,28.600000381469727,29.100000381469727,2858226.0
+2024-11-24,29.200000762939453,29.549999237060547,28.700000762939453,28.799999237060547,1226172.0
+2024-11-25,28.899999618530273,29.299999237060547,28.700000762939453,28.899999618530273,2384409.0
+2024-11-26,28.75,28.899999618530273,27.850000381469727,28.149999618530273,1700683.0
+2024-11-27,28.299999237060547,28.299999237060547,27.600000381469727,28.100000381469727,1393215.0
+2024-11-28,28.200000762939453,28.649999618530273,27.700000762939453,28.149999618530273,1421533.0
+2024-12-01,28.200000762939453,28.600000381469727,28.100000381469727,28.299999237060547,918610.0
+2024-12-02,28.299999237060547,28.299999237060547,27.649999618530273,27.899999618530273,1030144.0
+2024-12-03,27.75,28.200000762939453,27.649999618530273,27.950000762939453,1158696.0
+2024-12-04,28.0,28.149999618530273,27.799999237060547,27.950000762939453,677039.0
+2024-12-05,27.950000762939453,28.399999618530273,27.899999618530273,28.0,1035587.0
+2024-12-08,28.049999237060547,28.100000381469727,27.850000381469727,28.049999237060547,1404340.0
+2024-12-09,28.0,28.100000381469727,27.850000381469727,27.850000381469727,865135.0
+2024-12-10,28.0,28.799999237060547,27.899999618530273,28.700000762939453,3271001.0
+2024-12-11,28.700000762939453,28.75,27.950000762939453,28.049999237060547,1220051.0
+2024-12-12,28.100000381469727,28.149999618530273,27.799999237060547,27.950000762939453,581090.0
+2024-12-15,27.950000762939453,28.149999618530273,27.899999618530273,28.149999618530273,699461.0
+2024-12-16,28.149999618530273,28.350000381469727,27.75,27.899999618530273,954083.0
+2024-12-17,27.899999618530273,27.899999618530273,27.600000381469727,27.700000762939453,482727.0
+2024-12-18,27.649999618530273,27.75,27.200000762939453,27.549999237060547,593077.0
+2024-12-19,27.649999618530273,27.649999618530273,26.950000762939453,27.049999237060547,692364.0
+2024-12-22,27.149999618530273,27.200000762939453,26.600000381469727,26.700000762939453,916068.0
+2024-12-23,26.700000762939453,27.049999237060547,26.399999618530273,26.75,500720.0
+2024-12-24,26.700000762939453,27.0,26.5,26.950000762939453,510705.0
+2024-12-25,27.049999237060547,27.350000381469727,26.700000762939453,26.950000762939453,390945.0
+2024-12-26,26.950000762939453,27.600000381469727,26.850000381469727,26.850000381469727,749194.0
+2024-12-29,26.899999618530273,27.100000381469727,26.799999237060547,27.049999237060547,399099.0
+2024-12-30,27.049999237060547,27.850000381469727,26.75,27.350000381469727,1042944.0
+2024-12-31,27.399999618530273,28.299999237060547,27.25,27.75,1736320.0
+2025-01-01,27.799999237060547,28.200000762939453,27.75,28.0,894136.0
+2025-01-02,28.200000762939453,28.200000762939453,27.450000762939453,27.600000381469727,973595.0
+2025-01-05,27.649999618530273,27.899999618530273,27.5,27.549999237060547,430989.0
+2025-01-06,27.450000762939453,27.799999237060547,27.450000762939453,27.649999618530273,588810.0
+2025-01-07,27.600000381469727,28.149999618530273,27.549999237060547,27.700000762939453,1256792.0
+2025-01-08,27.799999237060547,28.549999237060547,27.549999237060547,28.450000762939453,1551909.0
+2025-01-09,28.450000762939453,28.5,27.950000762939453,28.25,1172745.0
+2025-01-12,28.25,28.75,28.25,28.350000381469727,1180789.0
+2025-01-13,28.399999618530273,28.5,27.899999618530273,27.899999618530273,745873.0
+2025-01-14,27.899999618530273,28.450000762939453,27.75,28.350000381469727,749107.0
+2025-01-15,28.350000381469727,28.799999237060547,28.200000762939453,28.399999618530273,2315759.0
+2025-01-16,28.549999237060547,28.549999237060547,28.100000381469727,28.25,828325.0
+2025-01-19,28.299999237060547,28.899999618530273,28.25,28.700000762939453,1278452.0
+2025-01-20,28.75,28.950000762939453,28.350000381469727,28.399999618530273,1661568.0
+2025-01-21,28.350000381469727,28.549999237060547,27.450000762939453,27.700000762939453,3447644.0
+2025-01-22,27.700000762939453,27.899999618530273,27.450000762939453,27.75,830214.0
+2025-01-23,27.75,27.799999237060547,27.5,27.549999237060547,645724.0
+2025-01-26,27.549999237060547,27.799999237060547,27.549999237060547,27.649999618530273,483852.0
+2025-01-27,27.75,27.75,27.450000762939453,27.5,542366.0
+2025-01-28,27.5,27.649999618530273,27.450000762939453,27.549999237060547,474181.0
+2025-01-29,27.649999618530273,27.649999618530273,27.299999237060547,27.399999618530273,466587.0
+2025-01-30,27.399999618530273,27.75,27.299999237060547,27.600000381469727,551181.0
+2025-02-02,27.700000762939453,27.700000762939453,27.350000381469727,27.399999618530273,448052.0
+2025-02-03,27.350000381469727,27.350000381469727,27.0,27.149999618530273,536258.0
+2025-02-04,27.149999618530273,27.5,27.0,27.200000762939453,634090.0
+2025-02-05,27.200000762939453,27.350000381469727,27.100000381469727,27.149999618530273,445512.0
+2025-02-06,27.149999618530273,27.25,27.0,27.149999618530273,441833.0
+2025-02-09,27.399999618530273,28.0,27.350000381469727,27.399999618530273,1661174.0
+2025-02-10,27.399999618530273,27.399999618530273,27.049999237060547,27.149999618530273,602711.0
+2025-02-11,27.149999618530273,27.200000762939453,26.950000762939453,26.950000762939453,675300.0
+2025-02-12,26.950000762939453,27.049999237060547,26.5,26.600000381469727,595236.0
+2025-02-13,26.600000381469727,27.049999237060547,26.399999618530273,26.850000381469727,739338.0
+2025-02-16,26.850000381469727,27.049999237060547,26.450000762939453,26.5,563038.0
+2025-02-17,26.5,26.549999237060547,26.0,26.100000381469727,620134.0
+2025-02-18,26.100000381469727,26.25,25.899999618530273,26.0,446496.0
+2025-02-19,26.049999237060547,26.049999237060547,25.5,25.549999237060547,650090.0
+2025-02-20,25.549999237060547,25.600000381469727,25.100000381469727,25.149999618530273,600302.0
+2025-02-24,25.100000381469727,25.149999618530273,24.31999969482422,24.31999969482422,943558.0
+2025-02-25,24.31999969482422,26.299999237060547,24.280000686645508,25.75,2604246.0
+2025-02-26,26.0,26.049999237060547,24.959999084472656,25.149999618530273,805538.0
+2025-02-27,25.0,25.299999237060547,24.799999237060547,24.959999084472656,468548.0
+2025-03-02,25.0,25.0,23.899999618530273,23.899999618530273,514883.0
+2025-03-03,23.899999618530273,24.1200008392334,23.459999084472656,23.780000686645508,646106.0
+2025-03-04,23.780000686645508,23.799999237060547,23.299999237060547,23.31999969482422,510819.0
+2025-03-05,23.3799991607666,23.5,22.200000762939453,22.3799991607666,849205.0
+2025-03-06,22.360000610351562,22.5,21.739999771118164,21.899999618530273,722496.0
+2025-03-09,21.920000076293945,22.219999313354492,20.899999618530273,20.899999618530273,779913.0
+2025-03-10,20.920000076293945,21.700000762939453,20.299999237060547,20.399999618530273,1078117.0
+2025-03-11,20.020000457763672,21.68000030517578,19.280000686645508,21.34000015258789,1919009.0
+2025-03-12,21.600000381469727,21.639999389648438,21.239999771118164,21.260000228881836,529645.0
+2025-03-13,21.260000228881836,22.0,21.239999771118164,21.979999542236328,751944.0
+2025-03-16,21.979999542236328,22.5,21.739999771118164,21.81999969482422,903103.0
+2025-03-17,21.799999237060547,22.079999923706055,21.440000534057617,21.440000534057617,868957.0
+2025-03-18,21.440000534057617,21.579999923706055,20.81999969482422,20.8799991607666,444164.0
+2025-03-19,20.8799991607666,21.139999389648438,20.200000762939453,20.899999618530273,542006.0
+2025-03-20,21.0,21.18000030517578,20.760000228881836,20.899999618530273,304434.0
+2025-03-23,21.0,21.059999465942383,20.600000381469727,20.65999984741211,227215.0
+2025-03-24,20.700000762939453,20.8799991607666,20.360000610351562,20.780000686645508,295939.0
+2025-03-25,20.780000686645508,20.799999237060547,20.3799991607666,20.420000076293945,287084.0
+2025-03-26,20.440000534057617,21.139999389648438,20.420000076293945,20.799999237060547,642061.0
+2025-03-27,20.959999084472656,21.34000015258789,20.68000030517578,21.18000030517578,756698.0
+2025-04-03,21.040000915527344,21.219999313354492,20.3799991607666,20.459999084472656,664496.0
+2025-04-06,18.799999237060547,19.1200008392334,18.420000076293945,18.420000076293945,966923.0
+2025-04-07,16.6200008392334,18.739999771118164,16.6200008392334,18.540000915527344,1202025.0
+2025-04-08,18.600000381469727,19.399999618530273,18.600000381469727,19.079999923706055,925130.0
+2025-04-09,18.700000762939453,19.200000762939453,18.399999618530273,18.5,674764.0
+2025-04-10,19.68000030517578,19.719999313354492,19.219999313354492,19.700000762939453,1281381.0
+2025-04-13,20.079999923706055,20.84000015258789,19.979999542236328,20.579999923706055,1364521.0
+2025-04-14,20.68000030517578,22.6200008392334,20.399999618530273,22.6200008392334,4604188.0
+2025-04-15,22.8799991607666,24.399999618530273,22.799999237060547,23.239999771118164,5515197.0
+2025-04-16,23.299999237060547,23.81999969482422,22.84000015258789,23.0,1543404.0
+2025-04-17,23.0,23.440000534057617,22.479999542236328,22.81999969482422,1437293.0
+2025-04-20,23.0,24.18000030517578,23.0,23.68000030517578,2992549.0
+2025-04-21,23.65999984741211,23.65999984741211,23.139999389648438,23.200000762939453,1017632.0
+2025-04-22,23.020000457763672,23.31999969482422,22.68000030517578,22.920000076293945,875602.0
+2025-04-23,23.059999465942383,23.799999237060547,23.040000915527344,23.040000915527344,1376031.0
+2025-04-24,23.100000381469727,23.440000534057617,23.020000457763672,23.100000381469727,735383.0
+2025-04-27,23.239999771118164,23.34000015258789,23.020000457763672,23.18000030517578,690432.0
+2025-04-28,23.079999923706055,23.299999237060547,22.940000534057617,23.079999923706055,640993.0
+2025-04-29,23.079999923706055,24.219999313354492,23.040000915527344,23.200000762939453,3336580.0
+2025-04-30,23.219999313354492,23.219999313354492,22.700000762939453,22.81999969482422,950021.0
+2025-05-01,22.899999618530273,23.18000030517578,22.600000381469727,22.700000762939453,669092.0
+2025-05-04,22.760000228881836,23.0,22.459999084472656,22.479999542236328,405876.0
+2025-05-05,22.399999618530273,22.739999771118164,22.1200008392334,22.6200008392334,482696.0
+2025-05-06,22.520000457763672,22.700000762939453,22.34000015258789,22.5,370333.0
+2025-05-07,22.5,22.5,21.899999618530273,22.0,405461.0
+2025-05-08,22.0,22.100000381469727,21.799999237060547,21.979999542236328,479281.0
+2025-05-11,22.100000381469727,22.3799991607666,21.799999237060547,21.899999618530273,355911.0
+2025-05-12,21.920000076293945,22.459999084472656,21.920000076293945,22.239999771118164,431665.0
+2025-05-13,22.280000686645508,22.360000610351562,22.020000457763672,22.200000762939453,255768.0
+2025-05-14,22.200000762939453,22.6200008392334,22.18000030517578,22.600000381469727,569680.0
+2025-05-15,24.860000610351562,24.860000610351562,24.260000228881836,24.860000610351562,8613560.0
+2025-05-18,25.200000762939453,27.299999237060547,25.200000762939453,26.0,12064540.0
+2025-05-19,26.0,26.450000762939453,25.149999618530273,25.450000762939453,2742512.0
+2025-05-20,25.549999237060547,26.850000381469727,25.549999237060547,26.450000762939453,4541972.0
+2025-05-21,26.549999237060547,26.600000381469727,25.600000381469727,25.700000762939453,1711252.0
+2025-05-22,25.399999618530273,26.299999237060547,25.149999618530273,25.600000381469727,1789588.0
+2025-05-25,25.600000381469727,25.899999618530273,25.0,25.0,823915.0
+2025-05-26,25.100000381469727,25.899999618530273,24.360000610351562,24.739999771118164,1537884.0
+2025-05-27,24.799999237060547,24.940000534057617,23.440000534057617,23.440000534057617,1802979.0
+2025-05-28,23.579999923706055,23.920000076293945,23.31999969482422,23.34000015258789,972420.0
+2025-05-29,23.5,23.920000076293945,23.5,23.65999984741211,1093855.0
+2025-06-01,23.579999923706055,23.579999923706055,22.799999237060547,23.100000381469727,812928.0
+2025-06-02,23.139999389648438,23.440000534057617,22.979999542236328,23.020000457763672,670531.0
+2025-06-03,23.100000381469727,23.31999969482422,23.059999465942383,23.139999389648438,427930.0
+2025-06-04,23.139999389648438,23.559999465942383,22.940000534057617,22.979999542236328,825398.0
+2025-06-11,23.299999237060547,24.799999237060547,23.280000686645508,24.3799991607666,2558912.0
+2025-06-12,24.239999771118164,24.239999771118164,22.979999542236328,23.0,1475867.0
+2025-06-15,20.81999969482422,22.600000381469727,20.81999969482422,22.0,1939020.0
+2025-06-16,22.299999237060547,23.540000915527344,22.299999237060547,23.200000762939453,1833900.0
+2025-06-17,23.239999771118164,23.600000381469727,22.540000915527344,22.559999465942383,1170722.0
+2025-06-18,22.540000915527344,22.540000915527344,21.600000381469727,21.600000381469727,1645270.0
+2025-06-19,21.700000762939453,22.0,21.420000076293945,21.520000457763672,886006.0
+2025-06-22,21.579999923706055,22.5,21.559999465942383,21.700000762939453,1276673.0
+2025-06-23,21.959999084472656,22.899999618530273,21.84000015258789,22.559999465942383,1768506.0
+2025-06-24,23.5,24.280000686645508,23.020000457763672,24.1200008392334,2218862.0
+2025-06-25,24.540000915527344,24.81999969482422,24.020000457763672,24.600000381469727,1564502.0
+2025-06-26,24.700000762939453,24.899999618530273,24.34000015258789,24.420000076293945,864535.0
+2025-06-29,24.520000457763672,26.18000030517578,24.520000457763672,25.5,3542140.0
+2025-06-30,25.5,25.600000381469727,24.68000030517578,25.31999969482422,2303585.0
+2025-07-01,25.520000457763672,26.100000381469727,25.219999313354492,25.399999618530273,1673323.0
+2025-07-02,25.68000030517578,25.799999237060547,25.15999984741211,25.200000762939453,834953.0
+2025-07-03,25.200000762939453,26.219999313354492,24.850000381469727,26.0,2212480.0
+2025-07-06,26.479999542236328,27.5,26.399999618530273,26.8799991607666,3896708.0
+2025-07-07,26.899999618530273,27.0,25.920000076293945,25.979999542236328,2726695.0
+2025-07-08,25.899999618530273,26.34000015258789,25.579999923706055,25.780000686645508,1841693.0
+2025-07-09,25.799999237060547,26.15999984741211,25.559999465942383,26.100000381469727,1296636.0
+2025-07-10,26.239999771118164,26.799999237060547,25.899999618530273,26.479999542236328,2764332.0
+2025-07-13,26.6200008392334,26.799999237060547,26.0,26.020000457763672,1604297.0
+2025-07-14,26.5,26.979999542236328,25.81999969482422,26.579999923706055,3458828.0
+2025-07-15,26.719999313354492,27.360000610351562,26.479999542236328,26.68000030517578,4789325.0
+2025-07-16,26.719999313354492,26.799999237060547,26.200000762939453,26.200000762939453,1403672.0
+2025-07-17,26.200000762939453,26.34000015258789,25.899999618530273,26.059999465942383,1112129.0
+2025-07-20,26.0,26.239999771118164,25.299999237060547,25.600000381469727,936175.0
+2025-07-21,25.700000762939453,27.15999984741211,25.65999984741211,26.940000534057617,3735680.0
+2025-07-22,27.0,27.299999237060547,26.479999542236328,26.84000015258789,2429481.0
+2025-07-23,26.84000015258789,27.559999465942383,26.5,27.420000076293945,3157113.0
+2025-07-24,27.600000381469727,27.700000762939453,26.719999313354492,27.0,2374170.0
+2025-07-27,27.15999984741211,27.639999389648438,26.979999542236328,27.200000762939453,1910740.0
+2025-07-28,27.200000762939453,27.5,26.940000534057617,27.280000686645508,1444817.0
+2025-07-29,27.280000686645508,27.280000686645508,26.540000915527344,26.579999923706055,1084326.0
+2025-07-30,26.579999923706055,26.579999923706055,25.760000228881836,26.0,1566061.0
+2025-07-31,26.0,27.239999771118164,25.899999618530273,27.100000381469727,2117009.0
+2025-08-03,26.860000610351562,27.639999389648438,26.200000762939453,27.440000534057617,2953311.0
+2025-08-04,27.5,28.079999923706055,27.440000534057617,27.639999389648438,3966091.0
+2025-08-05,27.84000015258789,28.139999389648438,27.479999542236328,27.5,2228870.0
+2025-08-06,27.5,27.559999465942383,27.079999923706055,27.139999389648438,1289300.0
+2025-08-07,27.079999923706055,27.260000228881836,26.700000762939453,26.84000015258789,920853.0
+2025-08-10,26.84000015258789,26.860000610351562,26.0,26.200000762939453,1218581.0
+2025-08-11,26.18000030517578,26.420000076293945,26.0,26.059999465942383,887871.0
+2025-08-12,26.020000457763672,26.15999984741211,25.18000030517578,25.520000457763672,1262017.0
+2025-08-13,25.559999465942383,25.799999237060547,25.0,25.18000030517578,971758.0
+2025-08-14,25.18000030517578,25.639999389648438,25.139999389648438,25.3799991607666,822622.0
+2025-08-17,25.3799991607666,25.799999237060547,25.34000015258789,25.719999313354492,761442.0
+2025-08-18,25.719999313354492,25.8799991607666,25.399999618530273,25.520000457763672,837823.0
+2025-08-19,25.540000915527344,25.700000762939453,25.059999465942383,25.479999542236328,752148.0
+2025-08-20,25.34000015258789,25.860000610351562,25.34000015258789,25.559999465942383,389272.0
+2025-08-21,25.559999465942383,25.559999465942383,25.399999618530273,25.459999084472656,425521.0
+2025-08-24,25.5,26.68000030517578,25.5,26.200000762939453,1959394.0
+2025-08-25,26.200000762939453,26.360000610351562,25.68000030517578,25.940000534057617,815957.0
+2025-08-26,25.940000534057617,26.1200008392334,25.799999237060547,26.020000457763672,496577.0
+2025-08-27,26.299999237060547,26.399999618530273,25.65999984741211,25.68000030517578,401085.0
+2025-08-28,25.65999984741211,25.799999237060547,25.200000762939453,25.399999618530273,397652.0
+2025-08-31,25.399999618530273,25.399999618530273,24.299999237060547,24.3799991607666,779079.0
+2025-09-01,24.3799991607666,24.6200008392334,24.200000762939453,24.440000534057617,401236.0
+2025-09-02,24.440000534057617,24.440000534057617,23.700000762939453,23.959999084472656,596800.0
+2025-09-03,23.90999984741211,24.309999465942383,23.90999984741211,24.020000457763672,298917.0
+2025-09-04,24.020000457763672,24.690000534057617,23.989999771118164,24.280000686645508,561704.0

data/2282.csv

@@ -0,0 +1,763 @@
+date,open,high,low,close,volume
+2022-08-17,84.4000015258789,86.19999694824219,83.0999984741211,83.5,1617222.0
+2022-08-18,83.5,88.0,83.5,87.5999984741211,4346013.0
+2022-08-21,87.80000305175781,88.80000305175781,84.69999694824219,84.69999694824219,2075014.0
+2022-08-22,84.5999984741211,86.30000305175781,84.30000305175781,85.5,1016511.0
+2022-08-23,85.5999984741211,86.0,83.19999694824219,83.30000305175781,848092.0
+2022-08-24,83.5999984741211,84.0,81.80000305175781,83.0,638604.0
+2022-08-25,83.5,85.0,82.80000305175781,84.0999984741211,668800.0
+2022-08-28,82.0999984741211,85.0,82.0999984741211,85.0,853062.0
+2022-08-29,84.9000015258789,85.4000015258789,83.5999984741211,83.9000015258789,493444.0
+2022-08-30,84.9000015258789,84.9000015258789,83.0,83.19999694824219,324066.0
+2022-08-31,83.0,84.30000305175781,82.5,82.9000015258789,677042.0
+2022-09-01,82.9000015258789,84.30000305175781,82.69999694824219,83.0999984741211,571962.0
+2022-09-04,83.0999984741211,83.69999694824219,82.80000305175781,83.69999694824219,353691.0
+2022-09-05,83.69999694824219,84.5999984741211,82.19999694824219,82.19999694824219,625808.0
+2022-09-06,82.4000015258789,82.5999984741211,80.30000305175781,80.5,296365.0
+2022-09-07,80.30000305175781,80.5999984741211,77.69999694824219,77.9000015258789,400062.0
+2022-09-08,77.9000015258789,79.0999984741211,77.80000305175781,78.80000305175781,464356.0
+2022-09-11,79.80000305175781,79.80000305175781,78.4000015258789,78.80000305175781,615314.0
+2022-09-12,79.0,79.30000305175781,78.4000015258789,78.69999694824219,176324.0
+2022-09-13,78.9000015258789,80.19999694824219,78.80000305175781,79.5999984741211,684821.0
+2022-09-14,77.80000305175781,78.80000305175781,77.69999694824219,78.0,349862.0
+2022-09-15,78.19999694824219,78.4000015258789,76.5999984741211,76.5999984741211,301322.0
+2022-09-18,76.5999984741211,76.5999984741211,71.0,72.0,709440.0
+2022-09-19,71.5999984741211,72.69999694824219,70.30000305175781,70.80000305175781,360653.0
+2022-09-20,71.5,72.0,69.69999694824219,70.0,373132.0
+2022-09-21,70.0,71.9000015258789,69.80000305175781,71.19999694824219,293296.0
+2022-09-25,69.4000015258789,71.0,69.0,70.5,217736.0
+2022-09-26,70.5,72.4000015258789,69.0,69.0,681081.0
+2022-09-27,70.0,75.9000015258789,69.4000015258789,75.69999694824219,1890031.0
+2022-09-28,75.5,75.69999694824219,73.0,73.69999694824219,1405135.0
+2022-09-29,74.0,76.30000305175781,73.0,74.0999984741211,1261846.0
+2022-10-02,73.69999694824219,74.69999694824219,73.19999694824219,74.0,562508.0
+2022-10-03,73.9000015258789,75.80000305175781,73.9000015258789,74.5999984741211,870317.0
+2022-10-04,74.5999984741211,74.5999984741211,74.5999984741211,74.5999984741211,0.0
+2022-10-05,76.19999694824219,76.5,74.5999984741211,74.69999694824219,572001.0
+2022-10-06,74.9000015258789,75.9000015258789,74.5999984741211,74.69999694824219,415665.0
+2022-10-09,74.30000305175781,75.69999694824219,73.4000015258789,74.19999694824219,594836.0
+2022-10-10,74.9000015258789,76.30000305175781,74.4000015258789,75.0,766331.0
+2022-10-11,75.30000305175781,76.69999694824219,75.0,75.80000305175781,632438.0
+2022-10-12,76.0999984741211,76.69999694824219,75.5,76.0,583993.0
+2022-10-13,76.0,76.4000015258789,74.0,74.0999984741211,359998.0
+2022-10-16,74.0999984741211,74.69999694824219,73.19999694824219,73.5999984741211,246481.0
+2022-10-17,74.0,74.5999984741211,73.80000305175781,74.19999694824219,174321.0
+2022-10-18,74.5999984741211,74.9000015258789,74.19999694824219,74.30000305175781,239934.0
+2022-10-19,74.30000305175781,75.4000015258789,73.9000015258789,74.30000305175781,604612.0
+2022-10-20,74.5,75.30000305175781,74.19999694824219,74.19999694824219,349274.0
+2022-10-23,74.80000305175781,75.69999694824219,74.4000015258789,74.9000015258789,424886.0
+2022-10-24,74.9000015258789,76.19999694824219,74.4000015258789,74.5999984741211,593639.0
+2022-10-25,74.80000305175781,75.0,73.80000305175781,73.80000305175781,254968.0
+2022-10-26,73.80000305175781,74.0,72.0,72.0999984741211,284684.0
+2022-10-27,72.19999694824219,72.69999694824219,71.5,71.5,181014.0
+2022-10-30,71.5999984741211,72.80000305175781,71.5,72.30000305175781,105153.0
+2022-10-31,72.30000305175781,72.30000305175781,72.30000305175781,72.30000305175781,0.0
+2022-11-01,72.30000305175781,72.5,70.30000305175781,70.69999694824219,240440.0
+2022-11-02,70.4000015258789,71.5999984741211,69.9000015258789,71.19999694824219,226578.0
+2022-11-03,70.9000015258789,71.80000305175781,70.80000305175781,71.0,144717.0
+2022-11-06,71.4000015258789,72.4000015258789,71.30000305175781,71.30000305175781,179897.0
+2022-11-07,71.19999694824219,71.4000015258789,69.5999984741211,70.0,151283.0
+2022-11-08,70.19999694824219,71.80000305175781,69.9000015258789,70.4000015258789,212341.0
+2022-11-09,70.19999694824219,70.5,69.80000305175781,69.9000015258789,124565.0
+2022-11-10,69.80000305175781,69.80000305175781,66.5999984741211,67.0999984741211,318795.0
+2022-11-13,67.5,68.0999984741211,66.69999694824219,67.0,193103.0
+2022-11-14,67.0,67.0,64.5,66.0,293033.0
+2022-11-15,66.19999694824219,67.0999984741211,65.4000015258789,65.5,218871.0
+2022-11-16,65.5,72.0,64.4000015258789,72.0,698018.0
+2022-11-17,72.5999984741211,73.0,69.0999984741211,69.4000015258789,1142113.0
+2022-11-20,69.19999694824219,69.9000015258789,67.0999984741211,67.19999694824219,192179.0
+2022-11-21,67.0999984741211,68.30000305175781,66.30000305175781,67.5,164825.0
+2022-11-22,67.5,67.5,66.0,66.5,128713.0
+2022-11-24,67.30000305175781,67.30000305175781,64.5,65.0,153425.0
+2022-11-27,65.0,65.0,62.900001525878906,63.0,84906.0
+2022-11-28,62.20000076293945,64.5999984741211,62.099998474121094,64.0,93300.0
+2022-11-29,64.0,65.0,63.900001525878906,63.900001525878906,110831.0
+2022-11-30,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0
+2022-12-01,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0
+2022-12-04,66.9000015258789,67.5,65.5,65.9000015258789,88493.0
+2022-12-05,65.5,65.80000305175781,64.69999694824219,64.9000015258789,104644.0
+2022-12-06,64.5999984741211,65.9000015258789,63.70000076293945,65.0,114250.0
+2022-12-07,65.0,65.19999694824219,64.0,64.0,74182.0
+2022-12-08,64.0999984741211,64.5,63.400001525878906,63.900001525878906,84642.0
+2022-12-11,63.900001525878906,64.4000015258789,63.599998474121094,64.0999984741211,115259.0
+2022-12-12,62.900001525878906,64.0,62.0,63.900001525878906,176562.0
+2022-12-13,65.0,65.4000015258789,64.0999984741211,64.5,352929.0
+2022-12-14,64.9000015258789,65.30000305175781,63.70000076293945,63.900001525878906,165496.0
+2022-12-15,63.79999923706055,65.0,63.79999923706055,65.0,102412.0
+2022-12-18,64.9000015258789,66.30000305175781,64.5999984741211,65.80000305175781,148871.0
+2022-12-19,65.80000305175781,66.30000305175781,63.79999923706055,63.79999923706055,171235.0
+2022-12-20,63.20000076293945,66.5999984741211,63.0,65.0999984741211,248716.0
+2022-12-21,65.4000015258789,66.0,65.0,65.0,125923.0
+2022-12-22,65.69999694824219,67.0,65.0999984741211,65.5,276269.0
+2022-12-25,66.0,67.5,65.19999694824219,66.9000015258789,213726.0
+2022-12-26,66.80000305175781,68.80000305175781,65.5,65.9000015258789,457107.0
+2022-12-27,66.0,66.5999984741211,64.80000305175781,66.4000015258789,137146.0
+2022-12-28,66.19999694824219,66.30000305175781,65.19999694824219,65.4000015258789,116094.0
+2022-12-29,65.4000015258789,66.4000015258789,65.0,65.69999694824219,179173.0
+2023-01-01,66.0,67.5,65.5,66.9000015258789,178219.0
+2023-01-02,67.0999984741211,68.5,67.0999984741211,67.80000305175781,271266.0
+2023-01-03,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0
+2023-01-04,68.80000305175781,69.19999694824219,67.30000305175781,67.69999694824219,246141.0
+2023-01-05,67.30000305175781,68.19999694824219,67.0999984741211,67.80000305175781,117057.0
+2023-01-08,68.0,68.5,67.80000305175781,67.80000305175781,228326.0
+2023-01-09,67.5999984741211,67.80000305175781,67.0,67.19999694824219,190896.0
+2023-01-10,67.4000015258789,68.30000305175781,67.19999694824219,67.80000305175781,115109.0
+2023-01-11,67.5999984741211,68.0999984741211,67.19999694824219,67.69999694824219,99335.0
+2023-01-12,67.80000305175781,67.9000015258789,66.9000015258789,66.9000015258789,154570.0
+2023-01-15,66.9000015258789,66.9000015258789,66.9000015258789,66.9000015258789,0.0
+2023-01-16,66.9000015258789,67.5,66.80000305175781,67.0,73438.0
+2023-01-17,67.0,69.0,67.0,67.80000305175781,572752.0
+2023-01-18,67.0,69.0,67.0,67.80000305175781,572752.0
+2023-01-19,67.69999694824219,67.9000015258789,67.19999694824219,67.80000305175781,107892.0
+2023-01-22,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0
+2023-01-23,67.4000015258789,68.4000015258789,67.4000015258789,67.69999694824219,122673.0
+2023-01-24,67.9000015258789,67.9000015258789,67.19999694824219,67.30000305175781,142168.0
+2023-01-25,67.4000015258789,68.4000015258789,67.4000015258789,67.69999694824219,205900.0
+2023-01-26,67.80000305175781,68.0,67.5,67.5999984741211,112529.0
+2023-01-29,67.80000305175781,67.9000015258789,67.0,67.19999694824219,105487.0
+2023-01-30,66.9000015258789,67.4000015258789,66.69999694824219,66.69999694824219,111482.0
+2023-01-31,66.9000015258789,67.0,66.0,66.0,124888.0
+2023-02-01,66.0999984741211,66.80000305175781,65.5,65.5999984741211,96010.0
+2023-02-02,65.5999984741211,66.80000305175781,65.30000305175781,66.80000305175781,122067.0
+2023-02-05,66.5,66.80000305175781,64.9000015258789,64.9000015258789,100333.0
+2023-02-06,65.0,65.4000015258789,64.30000305175781,64.69999694824219,94631.0
+2023-02-07,65.0,65.0,64.0,64.0,83780.0
+2023-02-08,64.0999984741211,64.30000305175781,63.599998474121094,63.900001525878906,76047.0
+2023-02-09,64.0999984741211,64.4000015258789,63.79999923706055,63.900001525878906,57893.0
+2023-02-12,63.900001525878906,63.900001525878906,63.900001525878906,63.900001525878906,0.0
+2023-02-13,63.79999923706055,64.69999694824219,63.79999923706055,64.4000015258789,76106.0
+2023-02-14,64.5999984741211,64.9000015258789,64.0999984741211,64.0999984741211,84206.0
+2023-02-15,64.0999984741211,66.9000015258789,64.0,65.4000015258789,364154.0
+2023-02-16,65.80000305175781,66.0999984741211,65.0,65.19999694824219,112116.0
+2023-02-19,65.19999694824219,65.69999694824219,64.5999984741211,64.69999694824219,121120.0
+2023-02-20,64.5,65.0,64.0,64.0,100785.0
+2023-02-21,63.900001525878906,64.30000305175781,62.79999923706055,63.0,107822.0
+2023-02-23,63.0,63.5,62.79999923706055,63.0,73645.0
+2023-02-26,63.20000076293945,63.29999923706055,62.29999923706055,62.400001525878906,98755.0
+2023-02-27,62.70000076293945,63.20000076293945,62.5,63.20000076293945,96275.0
+2023-02-28,63.20000076293945,63.5,62.70000076293945,62.900001525878906,119912.0
+2023-03-01,63.0,63.400001525878906,62.900001525878906,63.0,1522.0
+2023-03-02,63.099998474121094,65.5,63.0,64.4000015258789,667.0
+2023-03-05,65.0,67.30000305175781,64.4000015258789,67.19999694824219,255.0
+2023-03-06,67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0.0
+2023-03-07,67.19999694824219,67.19999694824219,67.19999694824219,67.19999694824219,0.0
+2023-03-08,64.5,64.5,63.79999923706055,64.0,508.0
+2023-03-09,64.0,64.0,64.0,64.0,0.0
+2023-03-12,64.0,64.0,64.0,64.0,0.0
+2023-03-13,64.0,64.0,64.0,64.0,0.0
+2023-03-14,64.0999984741211,64.80000305175781,63.400001525878906,63.400001525878906,500.0
+2023-03-15,63.70000076293945,65.19999694824219,63.5,63.5,272.0
+2023-03-16,63.5,63.70000076293945,62.599998474121094,63.0,720.0
+2023-03-19,63.0,63.0,63.0,63.0,0.0
+2023-03-20,63.099998474121094,63.70000076293945,62.900001525878906,62.900001525878906,976.0
+2023-03-21,63.20000076293945,65.0,63.0,64.0999984741211,331.0
+2023-03-22,64.30000305175781,64.69999694824219,63.0,63.29999923706055,352.0
+2023-03-23,63.29999923706055,63.70000076293945,63.0,63.29999923706055,474.0
+2023-03-26,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2023-03-27,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2023-03-28,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2023-03-29,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2023-03-30,65.0,66.5,64.80000305175781,66.0,305.0
+2023-04-02,66.0,66.0,66.0,66.0,0.0
+2023-04-03,69.0,70.4000015258789,68.19999694824219,69.0,591.0
+2023-04-04,69.0,70.19999694824219,68.4000015258789,68.80000305175781,2511.0
+2023-04-05,69.4000015258789,69.5,67.69999694824219,67.80000305175781,500.0
+2023-04-06,68.0,68.9000015258789,67.69999694824219,67.80000305175781,594.0
+2023-04-09,67.80000305175781,68.30000305175781,67.5,67.80000305175781,240.0
+2023-04-10,68.19999694824219,69.5,68.19999694824219,69.4000015258789,537.0
+2023-04-11,70.0999984741211,73.19999694824219,69.5999984741211,71.69999694824219,334.0
+2023-04-12,72.0999984741211,73.5999984741211,71.9000015258789,72.5999984741211,226.0
+2023-04-13,72.5999984741211,73.9000015258789,71.4000015258789,73.9000015258789,2000.0
+2023-04-16,74.0,75.80000305175781,73.9000015258789,75.0999984741211,250.0
+2023-04-17,75.0,76.0,74.69999694824219,76.0,480.0
+2023-04-25,76.0999984741211,80.0,76.0999984741211,79.30000305175781,300.0
+2023-04-26,79.0,83.0,78.0,82.0,454.0
+2023-04-27,82.0,88.69999694824219,81.9000015258789,84.9000015258789,300.0
+2023-04-30,84.9000015258789,84.9000015258789,84.9000015258789,84.9000015258789,0.0
+2023-05-01,84.9000015258789,84.9000015258789,84.9000015258789,84.9000015258789,0.0
+2023-05-02,85.9000015258789,87.30000305175781,85.4000015258789,86.4000015258789,1400.0
+2023-05-03,86.0,88.69999694824219,85.19999694824219,88.5999984741211,181.0
+2023-05-04,88.0,91.4000015258789,87.80000305175781,90.19999694824219,646.0
+2023-05-07,92.0,92.4000015258789,88.5999984741211,88.80000305175781,1500.0
+2023-05-08,89.0,89.0,86.5,87.4000015258789,346.0
+2023-05-09,87.69999694824219,88.0,85.4000015258789,85.9000015258789,227.0
+2023-05-10,86.69999694824219,89.30000305175781,85.0,89.0,570.0
+2023-05-11,89.4000015258789,89.80000305175781,86.80000305175781,87.0,356.0
+2023-05-14,86.30000305175781,86.69999694824219,85.19999694824219,85.69999694824219,503.0
+2023-05-15,85.4000015258789,86.19999694824219,85.0,86.0,227.0
+2023-05-16,85.0,86.0,83.9000015258789,84.30000305175781,200.0
+2023-05-17,84.0999984741211,84.80000305175781,82.4000015258789,84.80000305175781,500.0
+2023-05-18,84.9000015258789,86.9000015258789,83.80000305175781,86.4000015258789,200.0
+2023-05-21,86.80000305175781,87.80000305175781,85.9000015258789,86.9000015258789,300.0
+2023-05-22,87.5999984741211,94.80000305175781,87.5999984741211,92.0,1422.0
+2023-05-23,92.5,92.5,89.19999694824219,89.5,227.0
+2023-05-24,89.0,89.5,87.69999694824219,87.80000305175781,486.0
+2023-05-25,87.9000015258789,91.5,87.4000015258789,90.5999984741211,383.0
+2023-05-28,90.69999694824219,93.19999694824219,89.5999984741211,90.9000015258789,342.0
+2023-05-29,91.9000015258789,92.5,90.0,90.19999694824219,235.0
+2023-05-30,90.69999694824219,90.69999694824219,87.69999694824219,87.9000015258789,332.0
+2023-05-31,87.9000015258789,87.9000015258789,85.69999694824219,87.69999694824219,1000.0
+2023-06-01,87.69999694824219,88.9000015258789,87.0999984741211,88.30000305175781,272.0
+2023-06-04,88.5,89.0,87.80000305175781,88.0999984741211,218.0
+2023-06-05,88.0,88.19999694824219,86.80000305175781,86.80000305175781,250.0
+2023-06-06,86.69999694824219,89.19999694824219,86.19999694824219,88.69999694824219,180.0
+2023-06-07,89.0,90.30000305175781,87.9000015258789,88.0,300.0
+2023-06-08,88.0,88.0,88.0,88.0,0.0
+2023-06-11,88.19999694824219,88.4000015258789,86.9000015258789,87.30000305175781,500.0
+2023-06-12,87.0999984741211,88.0,86.80000305175781,87.80000305175781,422.0
+2023-06-13,88.0,88.5,87.0,88.4000015258789,797.0
+2023-06-14,88.4000015258789,89.5999984741211,87.80000305175781,88.69999694824219,435.0
+2023-06-15,88.5,88.69999694824219,87.69999694824219,87.69999694824219,250.0
+2023-06-18,88.0,88.69999694824219,87.5,87.69999694824219,211.0
+2023-06-19,87.69999694824219,87.9000015258789,86.69999694824219,87.80000305175781,226024.0
+2023-06-20,87.5999984741211,87.5999984741211,86.69999694824219,87.5,118161.0
+2023-06-21,88.0,90.0999984741211,87.4000015258789,88.30000305175781,977408.0
+2023-06-22,88.30000305175781,88.80000305175781,86.9000015258789,87.0,166107.0
+2023-07-02,87.4000015258789,88.30000305175781,87.0,87.69999694824219,120991.0
+2023-07-03,87.5999984741211,87.5999984741211,85.0,85.0,217015.0
+2023-07-04,85.9000015258789,86.0999984741211,84.80000305175781,85.19999694824219,200753.0
+2023-07-05,85.4000015258789,85.80000305175781,84.5999984741211,85.0999984741211,188931.0
+2023-07-06,85.30000305175781,85.30000305175781,84.4000015258789,84.4000015258789,186275.0
+2023-07-09,84.30000305175781,84.5999984741211,83.5999984741211,84.0,131698.0
+2023-07-10,84.0,85.4000015258789,84.0,84.69999694824219,163335.0
+2023-07-11,84.9000015258789,85.30000305175781,84.0999984741211,84.5,114214.0
+2023-07-12,84.5,84.5999984741211,83.5999984741211,83.9000015258789,129855.0
+2023-07-13,84.0,84.0,82.69999694824219,83.19999694824219,102228.0
+2023-07-16,83.30000305175781,83.69999694824219,82.5999984741211,83.5,99299.0
+2023-07-17,83.5,85.0,83.0999984741211,84.9000015258789,235178.0
+2023-07-18,85.19999694824219,86.5999984741211,83.5,84.0,597813.0
+2023-07-19,84.69999694824219,85.19999694824219,82.4000015258789,82.4000015258789,138498.0
+2023-07-20,82.0999984741211,82.5999984741211,78.69999694824219,78.69999694824219,494679.0
+2023-07-23,78.69999694824219,79.4000015258789,76.5,77.0,206473.0
+2023-07-24,77.0,78.0,76.19999694824219,76.5999984741211,412544.0
+2023-07-25,76.69999694824219,77.69999694824219,75.0999984741211,75.4000015258789,305010.0
+2023-07-26,75.4000015258789,77.19999694824219,75.4000015258789,75.5999984741211,231637.0
+2023-07-27,76.4000015258789,78.80000305175781,76.0,77.0999984741211,465320.0
+2023-07-30,77.80000305175781,77.80000305175781,74.4000015258789,74.5,168371.0
+2023-07-31,74.5,75.9000015258789,74.0,75.69999694824219,115150.0
+2023-08-01,75.69999694824219,76.0,75.0,75.5,64749.0
+2023-08-02,75.5,75.5,74.4000015258789,75.19999694824219,63232.0
+2023-08-03,75.0999984741211,76.69999694824219,74.9000015258789,76.0999984741211,110565.0
+2023-08-06,76.19999694824219,76.69999694824219,72.69999694824219,74.0,134597.0
+2023-08-07,73.80000305175781,73.80000305175781,71.4000015258789,72.9000015258789,158320.0
+2023-08-08,73.0,73.30000305175781,71.4000015258789,72.30000305175781,70492.0
+2023-08-09,72.30000305175781,74.0,71.80000305175781,73.9000015258789,69182.0
+2023-08-10,74.9000015258789,74.9000015258789,73.69999694824219,74.69999694824219,80043.0
+2023-08-13,74.5999984741211,75.80000305175781,74.4000015258789,74.80000305175781,145900.0
+2023-08-14,74.80000305175781,75.19999694824219,73.9000015258789,74.0,47381.0
+2023-08-15,73.5,74.0999984741211,73.0,73.19999694824219,60626.0
+2023-08-16,73.0999984741211,74.0999984741211,72.0,73.5999984741211,116934.0
+2023-08-17,73.0,73.19999694824219,72.19999694824219,72.69999694824219,67343.0
+2023-08-20,72.5,73.4000015258789,72.4000015258789,72.4000015258789,28378.0
+2023-08-21,72.5999984741211,73.0999984741211,72.19999694824219,72.5999984741211,50163.0
+2023-08-22,72.80000305175781,74.0,72.4000015258789,72.69999694824219,114388.0
+2023-08-23,73.0,73.4000015258789,72.19999694824219,72.80000305175781,65280.0
+2023-08-24,73.0999984741211,73.69999694824219,72.4000015258789,73.0,127240.0
+2023-08-27,72.69999694824219,72.69999694824219,71.9000015258789,72.30000305175781,127054.0
+2023-08-28,72.30000305175781,72.30000305175781,70.5999984741211,70.69999694824219,135722.0
+2023-08-29,70.80000305175781,72.0999984741211,70.4000015258789,70.9000015258789,129930.0
+2023-08-30,71.5,71.9000015258789,70.80000305175781,71.80000305175781,119049.0
+2023-08-31,71.9000015258789,71.9000015258789,70.5,70.5,90103.0
+2023-09-03,70.80000305175781,72.30000305175781,70.5,71.19999694824219,210960.0
+2023-09-04,71.80000305175781,71.9000015258789,70.80000305175781,70.9000015258789,126044.0
+2023-09-05,71.19999694824219,71.19999694824219,70.0,70.4000015258789,69233.0
+2023-09-06,70.80000305175781,70.9000015258789,70.0,70.5,74958.0
+2023-09-07,70.69999694824219,71.5,70.30000305175781,71.0,138199.0
+2023-09-10,71.0,71.0,71.0,71.0,0.0
+2023-09-11,70.4000015258789,73.5,70.19999694824219,72.69999694824219,519164.0
+2023-09-12,73.30000305175781,73.30000305175781,71.19999694824219,72.0,158990.0
+2023-09-13,71.9000015258789,73.0,71.5,71.5999984741211,86252.0
+2023-09-14,71.5,74.30000305175781,71.5,72.9000015258789,439219.0
+2023-09-17,73.0999984741211,74.69999694824219,72.9000015258789,72.9000015258789,169150.0
+2023-09-18,73.5999984741211,73.5999984741211,71.69999694824219,72.0999984741211,80938.0
+2023-09-19,72.19999694824219,72.19999694824219,70.69999694824219,70.9000015258789,89060.0
+2023-09-20,70.9000015258789,71.0999984741211,69.5999984741211,69.9000015258789,151855.0
+2023-09-21,69.9000015258789,70.5,69.80000305175781,69.80000305175781,47894.0
+2023-09-25,69.5999984741211,70.4000015258789,68.5,68.80000305175781,55124.0
+2023-09-26,68.5,69.30000305175781,67.5999984741211,68.5,52357.0
+2023-09-27,68.9000015258789,70.19999694824219,68.80000305175781,70.0,65837.0
+2023-09-28,70.4000015258789,70.4000015258789,68.19999694824219,68.30000305175781,109733.0
+2023-10-01,68.30000305175781,68.30000305175781,68.30000305175781,68.30000305175781,0.0
+2023-10-02,68.4000015258789,69.5999984741211,68.0999984741211,68.5,64583.0
+2023-10-03,68.5,69.30000305175781,68.0999984741211,68.9000015258789,57106.0
+2023-10-04,68.19999694824219,68.69999694824219,66.5,66.5,78178.0
+2023-10-05,67.0,68.5999984741211,66.5999984741211,68.19999694824219,78555.0
+2023-10-08,69.0,69.0,66.5,66.80000305175781,48403.0
+2023-10-09,66.5,67.9000015258789,66.5,67.5,35210.0
+2023-10-10,67.5999984741211,68.0,65.30000305175781,65.30000305175781,73398.0
+2023-10-11,65.5999984741211,66.0,62.599998474121094,62.599998474121094,85796.0
+2023-10-12,63.599998474121094,65.30000305175781,63.0,64.80000305175781,98723.0
+2023-10-15,65.4000015258789,66.0,64.5,64.5999984741211,76244.0
+2023-10-16,65.0999984741211,65.0999984741211,64.0999984741211,64.19999694824219,57646.0
+2023-10-17,63.20000076293945,66.0,63.20000076293945,65.0999984741211,144570.0
+2023-10-18,65.0999984741211,67.9000015258789,65.0999984741211,66.0999984741211,245519.0
+2023-10-19,68.0,68.80000305175781,63.5,63.70000076293945,399844.0
+2023-10-22,63.400001525878906,64.69999694824219,62.0,62.0,136115.0
+2023-10-23,62.400001525878906,62.70000076293945,60.79999923706055,61.400001525878906,142825.0
+2023-10-24,61.099998474121094,61.79999923706055,59.29999923706055,60.900001525878906,109473.0
+2023-10-25,61.0,61.79999923706055,60.29999923706055,61.400001525878906,59850.0
+2023-10-26,61.400001525878906,61.599998474121094,60.0,61.20000076293945,66979.0
+2023-10-29,61.400001525878906,61.400001525878906,60.29999923706055,60.79999923706055,44686.0
+2023-10-30,60.79999923706055,62.599998474121094,60.79999923706055,61.099998474121094,87737.0
+2023-10-31,61.599998474121094,62.0,61.099998474121094,61.5,46344.0
+2023-11-01,61.900001525878906,61.900001525878906,61.0,61.0,73699.0
+2023-11-02,61.29999923706055,62.5,61.0,61.70000076293945,108155.0
+2023-11-05,62.29999923706055,62.900001525878906,61.70000076293945,62.79999923706055,62924.0
+2023-11-06,63.20000076293945,64.5999984741211,63.0,63.20000076293945,203181.0
+2023-11-07,63.29999923706055,64.5999984741211,62.79999923706055,64.0,145458.0
+2023-11-08,64.0,64.80000305175781,63.5,64.0,129124.0
+2023-11-09,64.4000015258789,65.5999984741211,63.70000076293945,64.5999984741211,137462.0
+2023-11-12,64.69999694824219,64.9000015258789,63.5,63.5,80075.0
+2023-11-13,63.20000076293945,64.0999984741211,63.099998474121094,63.400001525878906,48464.0
+2023-11-14,63.400001525878906,64.19999694824219,63.29999923706055,64.0,40111.0
+2023-11-15,64.30000305175781,65.5999984741211,64.30000305175781,65.4000015258789,158638.0
+2023-11-16,65.5999984741211,66.80000305175781,64.80000305175781,66.0,161523.0
+2023-11-19,66.0,66.69999694824219,65.5999984741211,65.5999984741211,76426.0
+2023-11-20,65.9000015258789,72.0999984741211,65.9000015258789,72.0999984741211,856891.0
+2023-11-21,74.0,76.19999694824219,72.30000305175781,73.69999694824219,1030213.0
+2023-11-22,74.0999984741211,74.19999694824219,72.0,73.0,173153.0
+2023-11-23,74.0999984741211,74.19999694824219,72.0,73.0,173153.0
+2023-11-26,73.19999694824219,73.80000305175781,72.9000015258789,73.0999984741211,131178.0
+2023-11-27,72.80000305175781,75.69999694824219,71.9000015258789,74.5,365293.0
+2023-11-28,74.5999984741211,75.5,73.4000015258789,73.9000015258789,109655.0
+2023-11-29,73.9000015258789,74.69999694824219,73.0999984741211,73.0999984741211,100798.0
+2023-11-30,73.0999984741211,74.19999694824219,73.0999984741211,74.0999984741211,102498.0
+2023-12-03,75.4000015258789,80.9000015258789,75.0,78.80000305175781,984767.0
+2023-12-04,79.5,79.80000305175781,77.19999694824219,77.5,301445.0
+2023-12-05,77.5,79.69999694824219,76.0,79.0,237236.0
+2023-12-06,78.9000015258789,78.9000015258789,73.5,73.5999984741211,589247.0
+2023-12-07,73.4000015258789,75.30000305175781,73.19999694824219,74.30000305175781,284306.0
+2023-12-10,73.80000305175781,75.19999694824219,73.5999984741211,74.19999694824219,221621.0
+2023-12-11,74.80000305175781,77.4000015258789,74.4000015258789,76.19999694824219,742748.0
+2023-12-12,76.19999694824219,77.4000015258789,74.80000305175781,76.0,299016.0
+2023-12-13,76.30000305175781,76.80000305175781,75.0,76.19999694824219,145472.0
+2023-12-14,77.4000015258789,78.30000305175781,76.30000305175781,77.4000015258789,414536.0
+2023-12-17,77.0999984741211,79.0,77.0,78.4000015258789,344602.0
+2023-12-18,78.0,78.30000305175781,77.19999694824219,77.4000015258789,131549.0
+2023-12-19,77.4000015258789,77.69999694824219,76.80000305175781,77.0,133748.0
+2023-12-20,76.69999694824219,79.5,76.5,78.30000305175781,530332.0
+2023-12-21,78.9000015258789,79.19999694824219,77.0,77.0999984741211,231464.0
+2023-12-24,77.80000305175781,78.80000305175781,77.0,77.80000305175781,164999.0
+2023-12-25,78.0,78.69999694824219,77.0,77.0,248767.0
+2023-12-26,77.9000015258789,77.9000015258789,75.5999984741211,75.80000305175781,277794.0
+2023-12-27,75.80000305175781,76.9000015258789,75.5999984741211,76.19999694824219,165125.0
+2023-12-28,76.0,77.0,75.69999694824219,77.0,183673.0
+2023-12-31,77.30000305175781,78.4000015258789,76.4000015258789,77.4000015258789,375304.0
+2024-01-01,77.5,77.80000305175781,76.19999694824219,76.30000305175781,252932.0
+2024-01-02,76.30000305175781,77.30000305175781,75.69999694824219,77.19999694824219,332527.0
+2024-01-03,77.0,77.30000305175781,75.4000015258789,76.0,240056.0
+2024-01-04,75.0999984741211,76.5999984741211,75.0999984741211,76.19999694824219,124281.0
+2024-01-07,76.30000305175781,77.0,75.80000305175781,76.19999694824219,209723.0
+2024-01-08,76.0,77.19999694824219,75.4000015258789,76.80000305175781,467621.0
+2024-01-09,76.80000305175781,79.69999694824219,76.80000305175781,79.0,1064205.0
+2024-01-10,79.0,79.0999984741211,77.9000015258789,79.0999984741211,239368.0
+2024-01-11,79.19999694824219,80.5,78.0,79.0,419944.0
+2024-01-14,78.19999694824219,78.5,76.69999694824219,77.5,186720.0
+2024-01-15,77.19999694824219,79.0,76.80000305175781,79.0,202527.0
+2024-01-16,79.0,79.80000305175781,77.5,79.0,274910.0
+2024-01-17,78.80000305175781,79.0999984741211,77.5,77.5,185334.0
+2024-01-18,77.19999694824219,77.9000015258789,75.0999984741211,76.4000015258789,192120.0
+2024-01-21,76.0999984741211,77.0,75.30000305175781,76.9000015258789,167310.0
+2024-01-22,76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0.0
+2024-01-23,76.0,76.5999984741211,75.5,75.5999984741211,124138.0
+2024-01-24,75.5999984741211,76.19999694824219,75.30000305175781,76.0999984741211,105178.0
+2024-01-25,75.9000015258789,77.0999984741211,75.5,75.5999984741211,250367.0
+2024-01-28,75.9000015258789,77.0999984741211,75.4000015258789,76.0999984741211,245690.0
+2024-01-29,76.5999984741211,76.5999984741211,75.5,75.9000015258789,169453.0
+2024-01-30,75.9000015258789,76.19999694824219,72.69999694824219,73.0,217810.0
+2024-01-31,73.0,74.30000305175781,72.19999694824219,73.19999694824219,259029.0
+2024-02-01,72.69999694824219,73.5,71.0,72.5,179703.0
+2024-02-04,72.69999694824219,74.0999984741211,72.30000305175781,73.69999694824219,155946.0
+2024-02-05,73.69999694824219,75.0999984741211,73.4000015258789,74.0999984741211,244471.0
+2024-02-06,74.0999984741211,75.69999694824219,73.80000305175781,75.0999984741211,281462.0
+2024-02-07,75.19999694824219,76.9000015258789,74.5,76.19999694824219,472484.0
+2024-02-08,75.19999694824219,76.9000015258789,74.5,76.19999694824219,472484.0
+2024-02-11,75.69999694824219,77.5,75.69999694824219,76.30000305175781,365014.0
+2024-02-12,76.80000305175781,78.4000015258789,76.69999694824219,78.0,560682.0
+2024-02-13,78.0999984741211,79.5,77.69999694824219,78.80000305175781,618217.0
+2024-02-14,78.69999694824219,79.19999694824219,77.9000015258789,78.0999984741211,327797.0
+2024-02-15,78.0,79.69999694824219,77.9000015258789,78.80000305175781,455736.0
+2024-02-18,79.4000015258789,81.5999984741211,79.0,80.9000015258789,1001687.0
+2024-02-19,81.30000305175781,83.0,80.0,80.30000305175781,952358.0
+2024-02-20,80.4000015258789,81.30000305175781,79.5,79.69999694824219,311535.0
+2024-02-21,79.80000305175781,81.69999694824219,79.80000305175781,80.0999984741211,392258.0
+2024-02-25,80.5,81.9000015258789,80.30000305175781,81.19999694824219,320821.0
+2024-02-26,81.80000305175781,81.80000305175781,78.0,78.4000015258789,324341.0
+2024-02-27,78.0999984741211,80.0,77.4000015258789,78.9000015258789,241081.0
+2024-02-28,79.0,80.5,78.69999694824219,79.69999694824219,209819.0
+2024-02-29,79.9000015258789,80.0,78.9000015258789,79.0,169023.0
+2024-03-03,78.30000305175781,79.0,77.5,77.80000305175781,221557.0
+2024-03-04,77.9000015258789,78.0,75.0,75.4000015258789,323210.0
+2024-03-05,75.4000015258789,75.4000015258789,75.4000015258789,75.4000015258789,0.0
+2024-03-06,77.0,77.19999694824219,76.30000305175781,76.5,111945.0
+2024-03-07,76.5999984741211,76.9000015258789,75.4000015258789,76.0999984741211,125421.0
+2024-03-10,76.30000305175781,78.30000305175781,76.0999984741211,77.69999694824219,264271.0
+2024-03-11,78.30000305175781,78.30000305175781,77.0999984741211,77.30000305175781,137863.0
+2024-03-12,77.30000305175781,77.5,76.0,76.5999984741211,123129.0
+2024-03-13,76.5999984741211,77.5999984741211,76.0,77.0,133049.0
+2024-03-14,77.0,78.5999984741211,76.9000015258789,78.4000015258789,319681.0
+2024-03-17,78.69999694824219,79.5,78.4000015258789,78.5,270893.0
+2024-03-18,78.4000015258789,78.69999694824219,76.69999694824219,77.5999984741211,221883.0
+2024-03-19,77.4000015258789,78.0,76.5999984741211,76.9000015258789,181865.0
+2024-03-20,76.9000015258789,77.0,75.9000015258789,75.9000015258789,155086.0
+2024-03-21,76.0,76.80000305175781,74.30000305175781,75.4000015258789,182427.0
+2024-03-24,75.4000015258789,76.0,74.69999694824219,75.0999984741211,109305.0
+2024-03-25,75.0,76.4000015258789,74.69999694824219,76.0,135275.0
+2024-03-26,76.4000015258789,76.9000015258789,73.0,73.69999694824219,265363.0
+2024-03-27,73.5999984741211,74.19999694824219,72.9000015258789,74.0999984741211,103815.0
+2024-03-28,73.5999984741211,74.19999694824219,70.0999984741211,71.4000015258789,308977.0
+2024-03-31,71.4000015258789,71.4000015258789,69.5999984741211,70.19999694824219,103450.0
+2024-04-01,70.5,70.80000305175781,68.19999694824219,70.5999984741211,112002.0
+2024-04-02,70.5,72.19999694824219,69.5,72.0,79130.0
+2024-04-03,72.0,72.5,71.5,71.9000015258789,74747.0
+2024-04-04,72.0,72.0,70.80000305175781,71.5999984741211,44101.0
+2024-04-14,,,,,
+2024-04-15,72.0,73.69999694824219,72.0,72.4000015258789,148397.0
+2024-04-16,72.4000015258789,72.80000305175781,71.30000305175781,71.30000305175781,87564.0
+2024-04-17,71.4000015258789,73.5999984741211,71.19999694824219,73.0999984741211,175722.0
+2024-04-18,73.5,73.5,71.9000015258789,72.69999694824219,121136.0
+2024-04-21,72.69999694824219,73.19999694824219,72.0999984741211,72.5999984741211,81196.0
+2024-04-22,72.5,72.69999694824219,71.19999694824219,71.5999984741211,96934.0
+2024-04-23,71.0,71.5,70.5999984741211,71.0,73711.0
+2024-04-24,70.69999694824219,71.4000015258789,68.80000305175781,70.0,105302.0
+2024-04-25,69.9000015258789,71.0999984741211,69.30000305175781,71.0,93569.0
+2024-04-28,71.0,71.0,71.0,71.0,0.0
+2024-04-29,69.69999694824219,70.5,69.5,69.69999694824219,59146.0
+2024-04-30,70.4000015258789,71.80000305175781,69.5999984741211,71.19999694824219,114256.0
+2024-05-01,71.19999694824219,71.5,70.80000305175781,71.19999694824219,36519.0
+2024-05-02,70.9000015258789,71.80000305175781,70.80000305175781,71.19999694824219,37103.0
+2024-05-05,71.5,71.5,70.0,71.0,38455.0
+2024-05-06,70.9000015258789,71.0,70.30000305175781,70.80000305175781,41231.0
+2024-05-07,70.80000305175781,71.19999694824219,70.0,70.5999984741211,60849.0
+2024-05-08,70.5999984741211,72.5,70.5999984741211,72.30000305175781,171188.0
+2024-05-09,72.4000015258789,72.4000015258789,70.69999694824219,70.80000305175781,82121.0
+2024-05-12,71.0,71.69999694824219,70.0999984741211,71.30000305175781,45012.0
+2024-05-13,71.4000015258789,71.4000015258789,70.0,70.30000305175781,62644.0
+2024-05-14,70.4000015258789,70.4000015258789,68.30000305175781,68.4000015258789,69631.0
+2024-05-15,68.4000015258789,70.0,68.4000015258789,69.9000015258789,59763.0
+2024-05-16,70.0,70.0,68.5,69.5,44971.0
+2024-05-19,69.5,69.5,69.5,69.5,0.0
+2024-05-20,66.5,67.0,65.69999694824219,66.30000305175781,69659.0
+2024-05-21,66.30000305175781,67.0,65.4000015258789,65.69999694824219,58921.0
+2024-05-22,65.69999694824219,66.0,65.0,65.19999694824219,45182.0
+2024-05-23,65.5999984741211,65.80000305175781,64.4000015258789,64.4000015258789,65748.0
+2024-05-26,64.4000015258789,65.5999984741211,64.19999694824219,65.19999694824219,38586.0
+2024-05-27,65.30000305175781,65.5999984741211,64.0999984741211,65.0,28886.0
+2024-05-28,65.0999984741211,65.0999984741211,63.400001525878906,63.400001525878906,31338.0
+2024-05-29,63.400001525878906,64.69999694824219,63.29999923706055,64.30000305175781,22678.0
+2024-05-30,64.80000305175781,64.80000305175781,63.5,64.4000015258789,27210.0
+2024-06-02,64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0.0
+2024-06-03,65.0,66.30000305175781,64.80000305175781,66.0999984741211,46123.0
+2024-06-04,66.0999984741211,66.4000015258789,65.19999694824219,65.69999694824219,45548.0
+2024-06-05,65.4000015258789,65.69999694824219,63.79999923706055,64.0999984741211,53443.0
+2024-06-06,64.0,69.0,64.0,65.5,296188.0
+2024-06-09,65.4000015258789,65.5999984741211,63.79999923706055,65.0,70961.0
+2024-06-10,65.0,66.5,65.0,66.30000305175781,78612.0
+2024-06-11,66.4000015258789,67.80000305175781,66.0999984741211,66.4000015258789,112830.0
+2024-06-12,66.4000015258789,66.5,64.80000305175781,64.80000305175781,50405.0
+2024-06-13,64.4000015258789,65.0,64.0,64.69999694824219,31266.0
+2024-06-23,64.5999984741211,65.0999984741211,63.29999923706055,63.599998474121094,30133.0
+2024-06-24,63.400001525878906,64.4000015258789,63.400001525878906,64.0999984741211,23514.0
+2024-06-25,64.30000305175781,64.69999694824219,63.70000076293945,64.19999694824219,19537.0
+2024-06-26,64.30000305175781,64.80000305175781,64.19999694824219,64.4000015258789,34156.0
+2024-06-27,64.5,65.4000015258789,64.5,65.0999984741211,43113.0
+2024-06-30,65.0999984741211,65.0999984741211,65.0999984741211,65.0999984741211,0.0
+2024-07-01,65.19999694824219,65.80000305175781,64.69999694824219,65.0,41257.0
+2024-07-02,65.0,65.5,64.5,64.69999694824219,44393.0
+2024-07-03,64.9000015258789,65.0999984741211,64.4000015258789,64.5,17554.0
+2024-07-04,64.4000015258789,64.5999984741211,63.5,64.30000305175781,19710.0
+2024-07-07,64.30000305175781,65.5,64.0999984741211,64.9000015258789,40763.0
+2024-07-08,64.4000015258789,65.0,64.19999694824219,64.80000305175781,29285.0
+2024-07-09,64.9000015258789,67.4000015258789,64.69999694824219,66.80000305175781,140590.0
+2024-07-10,67.0,67.80000305175781,66.5,67.0,114178.0
+2024-07-11,67.0999984741211,68.5,67.0,68.0,131849.0
+2024-07-14,68.4000015258789,69.9000015258789,67.5,69.69999694824219,154124.0
+2024-07-15,69.9000015258789,69.9000015258789,67.80000305175781,68.0,92687.0
+2024-07-16,67.9000015258789,68.9000015258789,67.80000305175781,68.19999694824219,41079.0
+2024-07-17,68.19999694824219,68.5,67.80000305175781,68.19999694824219,33178.0
+2024-07-18,68.19999694824219,69.4000015258789,68.19999694824219,68.5999984741211,66134.0
+2024-07-21,68.9000015258789,69.30000305175781,68.4000015258789,68.80000305175781,56293.0
+2024-07-22,68.80000305175781,68.9000015258789,68.0,68.19999694824219,39043.0
+2024-07-23,68.69999694824219,70.4000015258789,68.69999694824219,68.80000305175781,197878.0
+2024-07-24,68.69999694824219,68.80000305175781,67.80000305175781,68.0,53323.0
+2024-07-25,67.9000015258789,68.30000305175781,67.0999984741211,67.0999984741211,25391.0
+2024-07-28,67.0999984741211,68.19999694824219,67.0,67.0999984741211,19141.0
+2024-07-29,67.4000015258789,67.5,67.0,67.5,18373.0
+2024-07-30,66.9000015258789,67.5,66.0999984741211,66.80000305175781,20358.0
+2024-07-31,66.9000015258789,67.0,65.5999984741211,66.19999694824219,46211.0
+2024-08-01,66.5,66.69999694824219,66.0999984741211,66.5,22151.0
+2024-08-04,63.0,65.0,63.0,63.79999923706055,43128.0
+2024-08-05,63.79999923706055,63.79999923706055,57.599998474121094,60.400001525878906,94258.0
+2024-08-06,60.5,62.79999923706055,60.5,62.70000076293945,62698.0
+2024-08-07,63.0,63.0,62.29999923706055,62.599998474121094,25696.0
+2024-08-08,62.599998474121094,62.599998474121094,61.29999923706055,61.79999923706055,30664.0
+2024-08-11,62.400001525878906,62.900001525878906,62.0,62.20000076293945,32719.0
+2024-08-12,62.20000076293945,62.70000076293945,61.79999923706055,62.5,32548.0
+2024-08-13,62.099998474121094,63.20000076293945,61.900001525878906,62.900001525878906,43506.0
+2024-08-14,63.0,63.70000076293945,62.5,63.29999923706055,45386.0
+2024-08-15,63.0,64.9000015258789,63.0,64.19999694824219,70022.0
+2024-08-18,64.30000305175781,64.9000015258789,64.0,64.4000015258789,59438.0
+2024-08-19,64.5,65.0999984741211,64.0,64.30000305175781,71276.0
+2024-08-20,64.4000015258789,65.0999984741211,63.79999923706055,64.80000305175781,60917.0
+2024-08-21,64.0999984741211,64.5999984741211,64.0999984741211,64.30000305175781,39070.0
+2024-08-22,64.5,65.4000015258789,64.19999694824219,64.69999694824219,76144.0
+2024-08-25,65.19999694824219,65.30000305175781,64.5,64.80000305175781,41792.0
+2024-08-26,65.0,65.0,64.0,64.69999694824219,62499.0
+2024-08-27,64.5999984741211,65.19999694824219,64.0,64.5,67930.0
+2024-08-28,64.4000015258789,64.4000015258789,63.5,63.79999923706055,32985.0
+2024-08-29,63.599998474121094,63.900001525878906,63.0,63.099998474121094,49058.0
+2024-09-01,63.70000076293945,63.900001525878906,63.20000076293945,63.599998474121094,42738.0
+2024-09-02,63.70000076293945,64.9000015258789,63.599998474121094,64.4000015258789,54906.0
+2024-09-03,64.4000015258789,64.80000305175781,64.0,64.5999984741211,60833.0
+2024-09-04,64.4000015258789,64.4000015258789,63.5,63.70000076293945,55239.0
+2024-09-05,63.5,64.4000015258789,63.29999923706055,63.29999923706055,53889.0
+2024-09-08,63.20000076293945,63.20000076293945,62.5,62.900001525878906,38540.0
+2024-09-09,62.79999923706055,63.900001525878906,62.0,63.5,100987.0
+2024-09-10,65.19999694824219,68.4000015258789,64.80000305175781,65.0,588277.0
+2024-09-11,64.9000015258789,65.0,62.900001525878906,63.79999923706055,105617.0
+2024-09-12,63.29999923706055,64.19999694824219,63.20000076293945,63.599998474121094,42603.0
+2024-09-15,63.599998474121094,64.69999694824219,63.099998474121094,63.70000076293945,44808.0
+2024-09-16,63.599998474121094,64.19999694824219,62.79999923706055,63.20000076293945,37451.0
+2024-09-17,63.20000076293945,63.5,62.0,62.70000076293945,80446.0
+2024-09-18,62.29999923706055,63.400001525878906,62.20000076293945,63.400001525878906,31527.0
+2024-09-19,63.599998474121094,64.5,63.0,64.19999694824219,74158.0
+2024-09-22,64.19999694824219,66.4000015258789,63.70000076293945,66.0,140203.0
+2024-09-24,66.0,67.4000015258789,65.4000015258789,66.30000305175781,154398.0
+2024-09-25,66.30000305175781,67.0,65.0,65.69999694824219,72187.0
+2024-09-26,65.69999694824219,66.19999694824219,65.30000305175781,65.5,70151.0
+2024-09-29,65.0,66.19999694824219,65.0,65.9000015258789,55091.0
+2024-09-30,65.9000015258789,66.0,64.5999984741211,64.80000305175781,48455.0
+2024-10-01,64.5999984741211,65.30000305175781,64.30000305175781,64.80000305175781,43452.0
+2024-10-02,64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0.0
+2024-10-03,63.0,63.599998474121094,62.099998474121094,62.400001525878906,56325.0
+2024-10-06,62.400001525878906,62.900001525878906,59.70000076293945,61.20000076293945,42062.0
+2024-10-07,61.0,62.5,60.79999923706055,61.70000076293945,43694.0
+2024-10-08,61.5,62.5,61.400001525878906,61.900001525878906,28753.0
+2024-10-09,62.0,62.099998474121094,61.099998474121094,61.599998474121094,31098.0
+2024-10-10,61.900001525878906,62.29999923706055,61.5,62.0,32916.0
+2024-10-13,62.400001525878906,63.400001525878906,61.099998474121094,63.0,41685.0
+2024-10-14,62.70000076293945,63.20000076293945,62.0,62.20000076293945,55386.0
+2024-10-15,62.0,63.29999923706055,62.0,62.20000076293945,42178.0
+2024-10-16,62.20000076293945,63.79999923706055,62.20000076293945,63.099998474121094,96467.0
+2024-10-17,63.5,63.70000076293945,62.5,62.79999923706055,78150.0
+2024-10-20,62.5,62.79999923706055,62.099998474121094,62.599998474121094,39294.0
+2024-10-21,62.20000076293945,62.70000076293945,62.099998474121094,62.70000076293945,23474.0
+2024-10-22,62.5,62.599998474121094,61.70000076293945,61.900001525878906,43705.0
+2024-10-23,61.79999923706055,62.20000076293945,61.70000076293945,62.0,13007.0
+2024-10-24,62.0,62.20000076293945,61.70000076293945,62.20000076293945,19041.0
+2024-10-27,62.70000076293945,63.099998474121094,62.20000076293945,62.79999923706055,34640.0
+2024-10-28,62.5,63.099998474121094,62.5,62.70000076293945,31116.0
+2024-10-29,62.79999923706055,62.900001525878906,62.20000076293945,62.599998474121094,26584.0
+2024-10-30,62.70000076293945,62.70000076293945,61.900001525878906,62.20000076293945,19642.0
+2024-10-31,61.79999923706055,62.400001525878906,61.79999923706055,61.900001525878906,38724.0
+2024-11-03,61.900001525878906,62.400001525878906,61.79999923706055,62.0,20581.0
+2024-11-04,61.900001525878906,62.400001525878906,61.0,61.70000076293945,49846.0
+2024-11-05,61.5,61.599998474121094,61.0,61.0,18891.0
+2024-11-06,61.099998474121094,62.0,61.0,61.70000076293945,13300.0
+2024-11-07,61.70000076293945,62.29999923706055,61.599998474121094,62.0,20553.0
+2024-11-10,61.900001525878906,61.900001525878906,61.0,61.5,32721.0
+2024-11-11,61.5,61.900001525878906,61.0,61.20000076293945,22503.0
+2024-11-12,61.099998474121094,61.70000076293945,60.79999923706055,61.0,22937.0
+2024-11-13,60.79999923706055,60.900001525878906,60.0,60.5,26542.0
+2024-11-14,60.5,60.79999923706055,60.099998474121094,60.400001525878906,19729.0
+2024-11-17,60.400001525878906,60.400001525878906,60.400001525878906,60.400001525878906,0.0
+2024-11-18,61.599998474121094,61.599998474121094,60.20000076293945,60.400001525878906,12699.0
+2024-11-19,60.29999923706055,61.0,60.20000076293945,60.79999923706055,24658.0
+2024-11-20,60.900001525878906,60.900001525878906,60.5,60.5,17547.0
+2024-11-21,60.5,61.20000076293945,60.29999923706055,61.099998474121094,15477.0
+2024-11-24,61.20000076293945,61.400001525878906,60.099998474121094,60.400001525878906,30771.0
+2024-11-25,60.29999923706055,60.599998474121094,60.099998474121094,60.400001525878906,19095.0
+2024-11-26,60.400001525878906,60.79999923706055,60.0,60.5,21829.0
+2024-11-27,60.0,60.5,59.5,60.5,31122.0
+2024-11-28,60.29999923706055,60.400001525878906,59.599998474121094,59.900001525878906,30940.0
+2024-12-01,60.29999923706055,60.400001525878906,59.599998474121094,59.900001525878906,30940.0
+2024-12-02,60.099998474121094,64.5,59.900001525878906,62.099998474121094,306247.0
+2024-12-03,62.5,64.5999984741211,62.5,62.70000076293945,192184.0
+2024-12-04,63.0,63.599998474121094,62.5,62.900001525878906,66618.0
+2024-12-05,63.099998474121094,63.599998474121094,62.70000076293945,63.400001525878906,63683.0
+2024-12-08,64.0,66.0,63.29999923706055,65.9000015258789,255084.0
+2024-12-09,66.0,66.19999694824219,65.0,66.0,136607.0
+2024-12-10,66.19999694824219,66.19999694824219,65.0,65.0999984741211,84404.0
+2024-12-11,64.5999984741211,65.9000015258789,64.19999694824219,65.5,74238.0
+2024-12-12,65.5,66.5,64.80000305175781,65.0,83599.0
+2024-12-15,64.80000305175781,66.9000015258789,64.80000305175781,66.5,134668.0
+2024-12-16,66.80000305175781,67.0,65.19999694824219,65.4000015258789,82787.0
+2024-12-17,65.30000305175781,66.9000015258789,64.4000015258789,64.5,105335.0
+2024-12-18,64.30000305175781,66.5999984741211,64.30000305175781,65.0999984741211,128753.0
+2024-12-19,65.0,65.80000305175781,64.80000305175781,65.0,69890.0
+2024-12-22,65.0,65.69999694824219,64.5,64.5,48780.0
+2024-12-23,65.5,66.30000305175781,64.5,64.5999984741211,122556.0
+2024-12-24,64.5999984741211,64.80000305175781,62.79999923706055,63.79999923706055,69404.0
+2024-12-25,63.79999923706055,63.900001525878906,62.5,63.599998474121094,41638.0
+2024-12-26,63.599998474121094,64.0,62.70000076293945,62.70000076293945,29666.0
+2024-12-29,62.70000076293945,63.29999923706055,62.599998474121094,63.0,47824.0
+2024-12-30,63.0,63.5,62.20000076293945,63.20000076293945,42528.0
+2024-12-31,63.599998474121094,64.4000015258789,63.20000076293945,63.70000076293945,43614.0
+2025-01-01,63.599998474121094,63.79999923706055,62.900001525878906,63.70000076293945,35063.0
+2025-01-02,63.70000076293945,65.4000015258789,63.70000076293945,65.0,114796.0
+2025-01-05,65.0,65.19999694824219,64.19999694824219,65.0,44915.0
+2025-01-06,65.0,65.80000305175781,64.19999694824219,65.30000305175781,76716.0
+2025-01-07,64.80000305175781,65.4000015258789,64.5,64.69999694824219,29125.0
+2025-01-08,64.5,65.4000015258789,64.5,65.19999694824219,71235.0
+2025-01-09,65.19999694824219,65.19999694824219,65.19999694824219,65.19999694824219,0.0
+2025-01-12,65.4000015258789,65.4000015258789,64.9000015258789,64.9000015258789,57399.0
+2025-01-13,64.9000015258789,65.9000015258789,64.80000305175781,65.5999984741211,74080.0
+2025-01-14,65.4000015258789,65.4000015258789,64.80000305175781,64.80000305175781,46167.0
+2025-01-15,64.80000305175781,65.30000305175781,64.5999984741211,65.30000305175781,77452.0
+2025-01-16,65.30000305175781,65.4000015258789,64.69999694824219,65.0,68695.0
+2025-01-19,65.0,66.0999984741211,65.0,65.5,66646.0
+2025-01-20,65.80000305175781,67.9000015258789,65.30000305175781,67.80000305175781,335600.0
+2025-01-21,67.9000015258789,68.19999694824219,67.0,67.30000305175781,197897.0
+2025-01-22,67.30000305175781,67.5999984741211,66.30000305175781,66.30000305175781,115052.0
+2025-01-23,66.30000305175781,67.69999694824219,66.19999694824219,66.5,80952.0
+2025-01-26,66.5,67.0,66.0999984741211,66.5,82611.0
+2025-01-27,66.5,67.5,66.19999694824219,66.30000305175781,73740.0
+2025-01-28,66.5,68.0,66.5,68.0,146176.0
+2025-01-29,68.19999694824219,70.0,68.0,68.5,567441.0
+2025-01-30,68.19999694824219,68.30000305175781,67.30000305175781,67.4000015258789,86346.0
+2025-02-02,67.4000015258789,67.4000015258789,66.5,66.5999984741211,75233.0
+2025-02-03,67.0,67.0,66.0,66.30000305175781,55827.0
+2025-02-04,66.30000305175781,67.4000015258789,66.19999694824219,66.9000015258789,71527.0
+2025-02-05,66.69999694824219,67.0,66.4000015258789,66.5999984741211,44796.0
+2025-02-06,66.9000015258789,66.9000015258789,66.4000015258789,66.80000305175781,35827.0
+2025-02-09,66.5,67.30000305175781,66.5,67.0,41605.0
+2025-02-10,67.0,67.19999694824219,66.5,66.5999984741211,24997.0
+2025-02-11,66.69999694824219,66.69999694824219,65.5,65.9000015258789,80195.0
+2025-02-12,65.5,65.5999984741211,64.9000015258789,65.19999694824219,56679.0
+2025-02-13,64.80000305175781,65.4000015258789,64.80000305175781,65.4000015258789,36080.0
+2025-02-16,65.4000015258789,65.80000305175781,63.900001525878906,64.0999984741211,68625.0
+2025-02-17,64.0999984741211,65.4000015258789,63.599998474121094,64.5,74768.0
+2025-02-18,64.5,65.0,64.0999984741211,65.0,35009.0
+2025-02-19,65.0,65.0,65.0,65.0,0.0
+2025-02-20,64.30000305175781,64.30000305175781,63.5,63.599998474121094,26554.0
+2025-02-24,63.599998474121094,63.70000076293945,62.0,62.0,37657.0
+2025-02-25,62.0,62.79999923706055,61.5,62.5,24413.0
+2025-02-26,63.70000076293945,63.70000076293945,62.20000076293945,62.599998474121094,17775.0
+2025-02-27,62.20000076293945,62.900001525878906,62.0,62.900001525878906,25042.0
+2025-03-02,63.400001525878906,63.400001525878906,61.79999923706055,62.0,25302.0
+2025-03-03,61.70000076293945,62.400001525878906,61.400001525878906,62.400001525878906,18751.0
+2025-03-04,62.5,62.5,61.0,61.400001525878906,17858.0
+2025-03-05,61.29999923706055,61.400001525878906,60.599998474121094,60.599998474121094,21403.0
+2025-03-06,60.0,60.5,54.900001525878906,59.0,41596.0
+2025-03-09,59.0,59.0,57.79999923706055,58.70000076293945,26860.0
+2025-03-10,58.70000076293945,58.70000076293945,56.70000076293945,57.0,31070.0
+2025-03-11,56.0,58.20000076293945,55.29999923706055,57.900001525878906,47962.0
+2025-03-12,58.099998474121094,59.0,58.0,58.29999923706055,31409.0
+2025-03-13,59.0,59.0,58.0,58.900001525878906,11669.0
+2025-03-16,58.900001525878906,60.0,58.5,60.0,36626.0
+2025-03-17,60.0,60.099998474121094,57.0,57.400001525878906,41012.0
+2025-03-18,59.599998474121094,59.599998474121094,57.70000076293945,58.0,23461.0
+2025-03-19,59.400001525878906,59.400001525878906,57.400001525878906,57.79999923706055,23580.0
+2025-03-20,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
+2025-03-23,58.0,58.400001525878906,57.79999923706055,57.900001525878906,14345.0
+2025-03-24,57.79999923706055,58.400001525878906,57.400001525878906,57.599998474121094,10763.0
+2025-03-25,57.599998474121094,58.099998474121094,57.0,57.0,14639.0
+2025-03-26,57.0,58.5,57.0,58.400001525878906,12173.0
+2025-03-27,57.900001525878906,59.900001525878906,57.900001525878906,59.79999923706055,20750.0
+2025-04-03,59.599998474121094,59.70000076293945,57.900001525878906,59.099998474121094,17525.0
+2025-04-06,56.0,56.0,53.20000076293945,54.70000076293945,54861.0
+2025-04-07,52.5,55.400001525878906,51.5,55.0,61331.0
+2025-04-08,55.70000076293945,57.70000076293945,55.0,55.599998474121094,44556.0
+2025-04-09,55.400001525878906,55.400001525878906,53.400001525878906,53.400001525878906,26400.0
+2025-04-10,57.0,57.0,54.70000076293945,56.20000076293945,46427.0
+2025-04-13,56.5,57.0,56.20000076293945,56.900001525878906,25047.0
+2025-04-14,56.70000076293945,58.20000076293945,56.599998474121094,58.0,51628.0
+2025-04-15,57.70000076293945,58.20000076293945,56.70000076293945,57.0,33768.0
+2025-04-16,57.0,58.0,56.70000076293945,57.0,17308.0
+2025-04-17,57.0,57.0,57.0,57.0,0.0
+2025-04-20,56.0,56.599998474121094,55.0,55.400001525878906,73388.0
+2025-04-21,55.5,55.5,54.599998474121094,54.900001525878906,60620.0
+2025-04-22,54.5,55.29999923706055,54.099998474121094,55.099998474121094,54529.0
+2025-04-23,55.099998474121094,55.79999923706055,55.0,55.29999923706055,33134.0
+2025-04-24,55.599998474121094,56.0,55.20000076293945,55.70000076293945,36713.0
+2025-04-27,55.599998474121094,56.5,55.400001525878906,56.5,39662.0
+2025-04-28,56.599998474121094,57.599998474121094,56.400001525878906,57.20000076293945,65468.0
+2025-04-29,56.900001525878906,57.79999923706055,56.400001525878906,57.29999923706055,77427.0
+2025-04-30,57.599998474121094,57.599998474121094,56.0,56.20000076293945,38677.0
+2025-05-01,55.5,56.099998474121094,54.0,55.400001525878906,31982.0
+2025-05-04,55.400001525878906,55.900001525878906,52.5,54.5,22106.0
+2025-05-05,55.0,55.099998474121094,54.20000076293945,55.099998474121094,28142.0
+2025-05-06,54.400001525878906,54.900001525878906,54.099998474121094,54.20000076293945,27041.0
+2025-05-07,54.20000076293945,54.29999923706055,53.400001525878906,54.29999923706055,20503.0
+2025-05-08,54.29999923706055,54.5,53.099998474121094,53.599998474121094,14593.0
+2025-05-11,53.599998474121094,54.5,53.5,54.5,27792.0
+2025-05-12,54.900001525878906,54.900001525878906,54.29999923706055,54.79999923706055,43983.0
+2025-05-13,54.5,54.900001525878906,54.0,54.599998474121094,25007.0
+2025-05-14,54.79999923706055,55.599998474121094,54.5,55.400001525878906,50468.0
+2025-05-15,55.5,56.5,54.70000076293945,55.20000076293945,70769.0
+2025-05-18,55.20000076293945,55.20000076293945,55.20000076293945,55.20000076293945,0.0
+2025-05-19,54.599998474121094,55.20000076293945,54.5,55.0,19447.0
+2025-05-20,55.0,55.70000076293945,54.5,55.20000076293945,16229.0
+2025-05-21,55.400001525878906,55.5,54.20000076293945,55.0,15656.0
+2025-05-22,54.20000076293945,54.70000076293945,54.0,54.0,17016.0
+2025-05-25,53.29999923706055,54.5,53.29999923706055,53.79999923706055,19405.0
+2025-05-26,54.5,54.5,52.70000076293945,53.599998474121094,18763.0
+2025-05-27,53.70000076293945,53.70000076293945,52.400001525878906,52.599998474121094,8668.0
+2025-05-28,52.79999923706055,53.400001525878906,52.5,53.0,14227.0
+2025-05-29,53.0,53.5,52.5,53.5,16905.0
+2025-06-01,52.79999923706055,53.5,52.20000076293945,52.29999923706055,13474.0
+2025-06-02,52.400001525878906,52.900001525878906,52.400001525878906,52.900001525878906,10919.0
+2025-06-03,53.20000076293945,53.20000076293945,52.70000076293945,52.70000076293945,5545.0
+2025-06-04,52.70000076293945,54.099998474121094,52.70000076293945,53.5,7618.0
+2025-06-11,53.400001525878906,54.29999923706055,53.20000076293945,53.70000076293945,12547.0
+2025-06-12,53.20000076293945,53.20000076293945,51.900001525878906,52.0,20929.0
+2025-06-15,51.20000076293945,51.400001525878906,49.400001525878906,51.29999923706055,36019.0
+2025-06-16,50.79999923706055,52.5,50.79999923706055,52.20000076293945,22793.0
+2025-06-17,52.20000076293945,52.20000076293945,50.70000076293945,51.29999923706055,24288.0
+2025-06-18,51.400001525878906,51.400001525878906,49.599998474121094,50.5,42114.0
+2025-06-19,50.0,51.20000076293945,49.599998474121094,51.20000076293945,49862.0
+2025-06-22,51.0,51.79999923706055,49.849998474121094,50.900001525878906,35722.0
+2025-06-23,50.900001525878906,51.5,50.79999923706055,51.5,19613.0
+2025-06-24,52.0,53.0,52.0,52.79999923706055,42261.0
+2025-06-25,53.0,53.29999923706055,52.599998474121094,53.0,16529.0
+2025-06-26,53.400001525878906,53.599998474121094,52.70000076293945,53.5,16172.0
+2025-06-29,53.5,55.0,53.5,54.20000076293945,25109.0
+2025-06-30,53.79999923706055,54.29999923706055,53.79999923706055,53.849998474121094,20881.0
+2025-07-01,54.29999923706055,54.29999923706055,53.54999923706055,54.150001525878906,29298.0
+2025-07-02,54.20000076293945,55.79999923706055,54.099998474121094,55.04999923706055,68749.0
+2025-07-03,55.04999923706055,55.04999923706055,54.5,54.599998474121094,18010.0
+2025-07-06,54.599998474121094,55.0,54.29999923706055,54.900001525878906,17887.0
+2025-07-07,55.0,55.5,54.400001525878906,54.70000076293945,36198.0
+2025-07-08,54.599998474121094,54.599998474121094,54.20000076293945,54.400001525878906,19725.0
+2025-07-09,54.400001525878906,54.54999923706055,53.849998474121094,54.54999923706055,24366.0
+2025-07-10,54.599998474121094,54.599998474121094,54.20000076293945,54.400001525878906,12064.0
+2025-07-13,54.400001525878906,54.849998474121094,54.04999923706055,54.20000076293945,21729.0
+2025-07-14,54.0,54.04999923706055,53.150001525878906,53.150001525878906,20535.0
+2025-07-15,53.20000076293945,53.5,52.70000076293945,52.849998474121094,13483.0
+2025-07-16,52.75,53.150001525878906,51.95000076293945,51.95000076293945,27779.0
+2025-07-17,51.95000076293945,51.95000076293945,51.95000076293945,51.95000076293945,0.0
+2025-07-20,51.79999923706055,52.45000076293945,51.5,51.650001525878906,20584.0
+2025-07-21,51.650001525878906,51.849998474121094,51.20000076293945,51.70000076293945,13442.0
+2025-07-22,51.70000076293945,51.900001525878906,50.54999923706055,50.95000076293945,13106.0
+2025-07-23,50.79999923706055,51.900001525878906,50.650001525878906,51.349998474121094,14667.0
+2025-07-24,51.349998474121094,51.79999923706055,50.79999923706055,51.20000076293945,12573.0
+2025-07-27,51.20000076293945,51.70000076293945,50.900001525878906,51.20000076293945,10653.0
+2025-07-28,51.25,51.25,49.939998626708984,50.0,42954.0
+2025-07-29,50.0,50.25,49.70000076293945,50.04999923706055,19162.0
+2025-07-30,50.25,50.29999923706055,49.880001068115234,50.0,33659.0
+2025-07-31,50.04999923706055,50.04999923706055,49.7400016784668,49.7599983215332,19700.0
+2025-08-03,49.779998779296875,49.939998626708984,49.2599983215332,49.29999923706055,21302.0
+2025-08-04,49.29999923706055,49.900001525878906,49.060001373291016,49.779998779296875,50087.0
+2025-08-05,49.779998779296875,50.54999923706055,49.560001373291016,49.720001220703125,46051.0
+2025-08-06,49.70000076293945,49.959999084472656,49.5,49.900001525878906,13171.0
+2025-08-07,49.900001525878906,50.349998474121094,49.58000183105469,50.25,13631.0
+2025-08-10,50.25,50.45000076293945,49.900001525878906,50.0,28263.0
+2025-08-11,50.04999923706055,50.29999923706055,49.540000915527344,49.560001373291016,26135.0
+2025-08-12,49.560001373291016,52.650001525878906,49.400001525878906,50.20000076293945,111638.0
+2025-08-13,50.900001525878906,51.349998474121094,50.29999923706055,51.0,39442.0
+2025-08-14,51.0,52.900001525878906,51.0,51.04999923706055,57253.0
+2025-08-17,51.0,51.900001525878906,51.0,51.400001525878906,20094.0
+2025-08-18,51.400001525878906,51.45000076293945,50.70000076293945,51.29999923706055,23481.0
+2025-08-19,51.75,51.849998474121094,50.5,51.5,24333.0
+2025-08-20,51.20000076293945,52.45000076293945,51.150001525878906,52.45000076293945,20340.0
+2025-08-21,52.0,52.0,51.0,51.25,18354.0
+2025-08-24,51.45000076293945,52.150001525878906,51.45000076293945,51.599998474121094,30295.0
+2025-08-25,51.349998474121094,51.900001525878906,50.599998474121094,51.0,26014.0
+2025-08-26,50.5,51.5,50.5,51.29999923706055,8807.0
+2025-08-27,51.0,51.54999923706055,50.5,50.599998474121094,14576.0
+2025-08-28,50.650001525878906,52.400001525878906,50.650001525878906,51.349998474121094,98497.0
+2025-08-31,51.95000076293945,52.150001525878906,50.75,51.5,26823.0
+2025-09-01,50.5,51.29999923706055,50.349998474121094,50.54999923706055,22583.0
+2025-09-02,50.650001525878906,50.95000076293945,50.04999923706055,50.04999923706055,15594.0
+2025-09-03,50.04999923706055,51.29999923706055,50.04999923706055,50.5,16927.0
+2025-09-04,50.5,50.75,50.349998474121094,50.5,5244.0

data/2283.csv

@@ -0,0 +1,550 @@
+date,open,high,low,close,volume
+2023-06-22,66.0,78.0,66.0,70.5,8528116.0
+2023-07-02,72.19999694824219,82.4000015258789,72.0999984741211,80.0,7846017.0
+2023-07-03,,,,,
+2023-07-04,,,,,
+2023-07-05,,,,,
+2023-07-06,87.19999694824219,91.69999694824219,87.0999984741211,89.5999984741211,2906775.0
+2023-07-09,90.4000015258789,90.69999694824219,87.5999984741211,88.0,1527321.0
+2023-07-10,88.19999694824219,88.4000015258789,85.19999694824219,85.4000015258789,1531313.0
+2023-07-11,,,,,
+2023-07-12,,,,,
+2023-07-13,89.19999694824219,96.5,87.5,94.5,6211027.0
+2023-07-16,95.80000305175781,101.5999984741211,95.19999694824219,99.0,5033548.0
+2023-07-17,100.80000305175781,103.5999984741211,100.0,102.0,2854681.0
+2023-07-18,,,,,
+2023-07-19,101.5999984741211,103.0,98.69999694824219,99.19999694824219,2085228.0
+2023-07-20,99.0,100.4000015258789,96.80000305175781,98.4000015258789,1956953.0
+2023-07-23,97.5,100.5999984741211,97.5,100.4000015258789,1559682.0
+2023-07-24,100.80000305175781,102.80000305175781,99.4000015258789,99.5,1785924.0
+2023-07-25,,,,,
+2023-07-26,97.4000015258789,99.30000305175781,96.69999694824219,97.30000305175781,656012.0
+2023-07-27,97.30000305175781,98.0,93.5999984741211,94.19999694824219,914457.0
+2023-07-30,94.5,95.19999694824219,91.30000305175781,91.5,1357617.0
+2023-07-31,,,,,
+2023-08-01,,,,,
+2023-08-02,,,,,
+2023-08-03,88.5999984741211,91.5,88.0999984741211,91.5,929594.0
+2023-08-06,91.5,92.0,89.5999984741211,89.69999694824219,513763.0
+2023-08-07,89.4000015258789,89.80000305175781,85.69999694824219,87.0999984741211,729345.0
+2023-08-08,87.4000015258789,89.0,86.0999984741211,86.0999984741211,393778.0
+2023-08-09,86.5,86.5999984741211,85.0999984741211,86.5999984741211,408611.0
+2023-08-10,86.5999984741211,90.0,86.4000015258789,90.0,679370.0
+2023-08-13,90.5999984741211,93.5999984741211,90.5999984741211,91.80000305175781,1102752.0
+2023-08-14,92.30000305175781,92.30000305175781,89.5999984741211,89.9000015258789,570520.0
+2023-08-15,89.5999984741211,91.5,89.5,90.30000305175781,386938.0
+2023-08-16,90.80000305175781,90.80000305175781,89.0,89.0999984741211,329336.0
+2023-08-17,89.0,89.4000015258789,86.4000015258789,87.0,720457.0
+2023-08-20,87.0,87.9000015258789,85.5,85.69999694824219,388750.0
+2023-08-21,85.80000305175781,87.30000305175781,85.19999694824219,86.30000305175781,387368.0
+2023-08-22,86.4000015258789,88.0999984741211,86.0,86.5,445100.0
+2023-08-23,87.0,87.5,85.30000305175781,85.4000015258789,477687.0
+2023-08-24,85.30000305175781,85.9000015258789,82.9000015258789,83.69999694824219,657785.0
+2023-08-27,83.9000015258789,84.5999984741211,82.69999694824219,82.9000015258789,331044.0
+2023-08-28,83.0,86.5,81.9000015258789,86.5,1253595.0
+2023-08-29,87.0,87.19999694824219,84.0999984741211,84.0999984741211,948726.0
+2023-08-30,84.5,84.9000015258789,83.69999694824219,84.0,575040.0
+2023-08-31,84.0,84.30000305175781,82.4000015258789,82.69999694824219,410366.0
+2023-09-03,83.0,83.19999694824219,81.80000305175781,82.19999694824219,240501.0
+2023-09-04,82.19999694824219,84.0,81.9000015258789,83.5999984741211,490908.0
+2023-09-05,83.9000015258789,84.69999694824219,83.30000305175781,83.30000305175781,930429.0
+2023-09-06,83.19999694824219,83.5999984741211,80.19999694824219,80.30000305175781,745290.0
+2023-09-07,80.30000305175781,80.30000305175781,77.5,77.69999694824219,765135.0
+2023-09-10,77.9000015258789,78.5,77.0,78.0,527643.0
+2023-09-11,78.0,79.5,77.69999694824219,78.80000305175781,599416.0
+2023-09-12,78.9000015258789,79.0,76.80000305175781,76.80000305175781,717634.0
+2023-09-13,77.30000305175781,77.30000305175781,75.30000305175781,75.5,560306.0
+2023-09-14,75.5,75.69999694824219,74.0999984741211,74.19999694824219,483847.0
+2023-09-17,74.0999984741211,75.0999984741211,72.9000015258789,73.0,506498.0
+2023-09-18,73.0999984741211,73.5,71.19999694824219,72.5,710643.0
+2023-09-19,72.80000305175781,74.19999694824219,71.5,72.4000015258789,1132870.0
+2023-09-20,72.4000015258789,73.0,71.4000015258789,72.19999694824219,679326.0
+2023-09-21,72.4000015258789,72.80000305175781,71.69999694824219,72.19999694824219,823030.0
+2023-09-25,72.0,75.5,70.5,74.69999694824219,1592463.0
+2023-09-26,75.0,75.0,72.5,72.69999694824219,801424.0
+2023-09-27,73.0999984741211,74.4000015258789,72.80000305175781,74.0999984741211,530637.0
+2023-09-28,74.0999984741211,74.4000015258789,72.80000305175781,72.9000015258789,348786.0
+2023-10-01,73.0,73.9000015258789,72.5,73.0,317704.0
+2023-10-02,72.9000015258789,75.0,72.69999694824219,74.19999694824219,732371.0
+2023-10-03,74.19999694824219,74.30000305175781,72.30000305175781,72.4000015258789,433195.0
+2023-10-04,72.0,72.5999984741211,71.0999984741211,72.5999984741211,215884.0
+2023-10-05,72.5,72.80000305175781,71.5999984741211,72.0999984741211,188564.0
+2023-10-08,72.0,72.0,70.0,70.19999694824219,336890.0
+2023-10-09,70.0,72.19999694824219,69.9000015258789,71.0999984741211,310864.0
+2023-10-10,71.0999984741211,71.5,69.0,69.0999984741211,605000.0
+2023-10-11,69.0999984741211,69.69999694824219,67.0999984741211,67.19999694824219,493999.0
+2023-10-12,67.19999694824219,70.19999694824219,67.0,70.0,428535.0
+2023-10-15,70.0,71.69999694824219,69.0,70.0,380076.0
+2023-10-16,70.0,70.30000305175781,69.0,70.0999984741211,268322.0
+2023-10-17,70.19999694824219,71.4000015258789,70.0,70.9000015258789,405762.0
+2023-10-18,70.9000015258789,71.19999694824219,68.80000305175781,68.9000015258789,216858.0
+2023-10-19,68.9000015258789,69.80000305175781,68.5,68.5,182574.0
+2023-10-22,68.5,68.9000015258789,67.30000305175781,67.69999694824219,147972.0
+2023-10-23,67.69999694824219,68.30000305175781,66.4000015258789,66.5,241192.0
+2023-10-24,66.5,67.19999694824219,64.5,66.80000305175781,354092.0
+2023-10-25,67.4000015258789,67.69999694824219,66.0999984741211,67.4000015258789,231515.0
+2023-10-26,67.4000015258789,68.4000015258789,66.80000305175781,66.80000305175781,219161.0
+2023-10-29,66.30000305175781,67.0999984741211,66.0,66.69999694824219,133562.0
+2023-10-30,67.0,69.19999694824219,66.80000305175781,68.0999984741211,385691.0
+2023-10-31,68.30000305175781,70.5,67.5999984741211,67.80000305175781,554379.0
+2023-11-01,67.80000305175781,68.19999694824219,66.30000305175781,67.0,326591.0
+2023-11-02,66.9000015258789,67.5,66.19999694824219,66.19999694824219,362487.0
+2023-11-05,66.69999694824219,67.80000305175781,66.30000305175781,66.80000305175781,407216.0
+2023-11-06,67.0,67.4000015258789,66.0999984741211,66.5,329981.0
+2023-11-07,66.5,66.69999694824219,65.0,65.30000305175781,807745.0
+2023-11-08,65.30000305175781,65.5999984741211,64.69999694824219,64.69999694824219,389347.0
+2023-11-09,64.80000305175781,65.0,64.30000305175781,64.5,265576.0
+2023-11-12,64.80000305175781,66.30000305175781,64.5,66.0,540603.0
+2023-11-13,66.0999984741211,66.30000305175781,65.5999984741211,65.69999694824219,253306.0
+2023-11-14,65.69999694824219,65.9000015258789,65.30000305175781,65.30000305175781,488210.0
+2023-11-15,65.69999694824219,67.9000015258789,65.5,67.30000305175781,1341108.0
+2023-11-16,67.5,68.69999694824219,66.0,66.5,1465180.0
+2023-11-19,66.80000305175781,67.5,66.80000305175781,67.5,539858.0
+2023-11-20,68.0,70.5,67.9000015258789,69.5999984741211,1438339.0
+2023-11-21,70.4000015258789,72.4000015258789,70.4000015258789,71.80000305175781,1407751.0
+2023-11-22,72.0,72.69999694824219,70.9000015258789,71.4000015258789,797343.0
+2023-11-23,71.5,71.80000305175781,71.0999984741211,71.0999984741211,362721.0
+2023-11-26,71.4000015258789,72.5999984741211,71.19999694824219,71.9000015258789,536441.0
+2023-11-27,72.0,72.30000305175781,71.30000305175781,71.30000305175781,278532.0
+2023-11-28,71.80000305175781,72.4000015258789,71.5,72.0999984741211,395008.0
+2023-11-29,72.30000305175781,72.30000305175781,71.4000015258789,71.5999984741211,302984.0
+2023-11-30,71.5999984741211,73.69999694824219,71.5,73.69999694824219,1459332.0
+2023-12-03,73.80000305175781,74.30000305175781,73.0999984741211,73.30000305175781,635349.0
+2023-12-04,73.5999984741211,73.5999984741211,72.4000015258789,72.80000305175781,340744.0
+2023-12-05,72.69999694824219,72.69999694824219,71.69999694824219,72.0,303525.0
+2023-12-06,72.0,73.5,71.5999984741211,73.5,471012.0
+2023-12-07,73.5999984741211,73.69999694824219,71.69999694824219,71.69999694824219,452005.0
+2023-12-10,71.9000015258789,72.5,71.80000305175781,72.0,224823.0
+2023-12-11,72.19999694824219,72.69999694824219,71.5999984741211,72.0,396374.0
+2023-12-12,72.0,72.5999984741211,71.80000305175781,71.9000015258789,283517.0
+2023-12-13,71.9000015258789,72.19999694824219,71.5,71.5,263842.0
+2023-12-14,71.80000305175781,72.30000305175781,71.5999984741211,71.80000305175781,476997.0
+2023-12-17,71.69999694824219,73.0,71.5999984741211,72.30000305175781,545758.0
+2023-12-18,72.4000015258789,72.5999984741211,71.5999984741211,71.5999984741211,331412.0
+2023-12-19,71.69999694824219,72.80000305175781,71.5999984741211,72.5,399542.0
+2023-12-20,72.69999694824219,72.69999694824219,71.69999694824219,72.0,268884.0
+2023-12-21,71.80000305175781,71.9000015258789,71.5,71.5,184130.0
+2023-12-24,71.5999984741211,72.0,71.5999984741211,71.69999694824219,158979.0
+2023-12-25,71.80000305175781,72.0999984741211,71.5999984741211,72.0,238688.0
+2023-12-26,72.0999984741211,73.4000015258789,71.69999694824219,72.5,1014459.0
+2023-12-27,72.80000305175781,73.30000305175781,71.9000015258789,72.80000305175781,526651.0
+2023-12-28,72.80000305175781,74.80000305175781,72.5999984741211,74.0,1118430.0
+2023-12-31,74.4000015258789,75.9000015258789,74.19999694824219,75.0999984741211,745292.0
+2024-01-01,75.9000015258789,76.30000305175781,74.30000305175781,76.30000305175781,715454.0
+2024-01-02,76.30000305175781,76.80000305175781,75.4000015258789,76.5999984741211,604525.0
+2024-01-03,75.80000305175781,76.4000015258789,74.0999984741211,74.19999694824219,699066.0
+2024-01-04,74.0,75.0,73.0999984741211,74.5,364235.0
+2024-01-07,75.0,76.19999694824219,74.80000305175781,75.19999694824219,416161.0
+2024-01-08,75.19999694824219,75.30000305175781,74.4000015258789,74.9000015258789,309055.0
+2024-01-09,74.9000015258789,74.9000015258789,73.5999984741211,73.5999984741211,315779.0
+2024-01-10,73.5999984741211,74.30000305175781,73.19999694824219,74.30000305175781,212202.0
+2024-01-11,74.69999694824219,74.9000015258789,73.69999694824219,73.9000015258789,337271.0
+2024-01-14,73.69999694824219,73.69999694824219,72.4000015258789,72.5,283239.0
+2024-01-15,72.5999984741211,73.4000015258789,72.0999984741211,72.5999984741211,321312.0
+2024-01-16,73.0,74.69999694824219,72.9000015258789,73.80000305175781,598587.0
+2024-01-17,73.80000305175781,74.19999694824219,72.30000305175781,72.30000305175781,379664.0
+2024-01-18,72.30000305175781,72.5999984741211,70.69999694824219,71.69999694824219,290260.0
+2024-01-21,71.80000305175781,74.0,71.80000305175781,73.30000305175781,534175.0
+2024-01-22,73.80000305175781,75.9000015258789,73.80000305175781,74.4000015258789,1127603.0
+2024-01-23,75.4000015258789,78.19999694824219,75.0,76.4000015258789,1552123.0
+2024-01-24,76.80000305175781,77.80000305175781,76.19999694824219,76.69999694824219,592645.0
+2024-01-25,77.0999984741211,78.5999984741211,76.4000015258789,77.69999694824219,620140.0
+2024-01-28,78.4000015258789,79.0,76.5999984741211,76.69999694824219,490665.0
+2024-01-29,76.9000015258789,76.9000015258789,75.19999694824219,75.19999694824219,394816.0
+2024-01-30,75.30000305175781,75.5999984741211,72.4000015258789,73.0999984741211,561291.0
+2024-01-31,73.0999984741211,74.5,72.5999984741211,73.4000015258789,329775.0
+2024-02-01,73.9000015258789,73.9000015258789,72.4000015258789,72.9000015258789,241929.0
+2024-02-04,73.30000305175781,75.5,73.0999984741211,75.5,303394.0
+2024-02-05,75.69999694824219,76.4000015258789,75.0999984741211,75.5,415953.0
+2024-02-06,75.69999694824219,76.19999694824219,74.80000305175781,75.80000305175781,304676.0
+2024-02-07,76.4000015258789,79.5999984741211,76.0999984741211,78.80000305175781,1452897.0
+2024-02-08,79.4000015258789,79.4000015258789,77.4000015258789,77.9000015258789,468355.0
+2024-02-11,78.19999694824219,79.0,77.0999984741211,78.9000015258789,377884.0
+2024-02-12,78.9000015258789,81.5,78.5,81.4000015258789,1592199.0
+2024-02-13,82.0,83.80000305175781,80.5,80.80000305175781,1366539.0
+2024-02-14,80.5999984741211,81.4000015258789,79.69999694824219,80.0999984741211,577795.0
+2024-02-15,80.80000305175781,81.0999984741211,79.0,79.0,647924.0
+2024-02-18,79.19999694824219,83.0,79.19999694824219,82.4000015258789,1145893.0
+2024-02-19,82.80000305175781,82.80000305175781,81.0999984741211,81.30000305175781,582060.0
+2024-02-20,81.5,82.0999984741211,80.69999694824219,80.80000305175781,407735.0
+2024-02-21,80.5999984741211,81.4000015258789,79.0999984741211,79.19999694824219,358215.0
+2024-02-25,80.69999694824219,81.69999694824219,80.19999694824219,81.4000015258789,409629.0
+2024-02-26,81.19999694824219,81.30000305175781,79.0,79.0,341524.0
+2024-02-27,79.0,80.30000305175781,78.0,79.5999984741211,261653.0
+2024-02-28,79.69999694824219,81.5,79.4000015258789,81.30000305175781,366297.0
+2024-02-29,81.5999984741211,81.69999694824219,80.80000305175781,81.5999984741211,367217.0
+2024-03-03,81.80000305175781,84.5999984741211,81.4000015258789,84.5,1456632.0
+2024-03-04,85.19999694824219,88.4000015258789,83.69999694824219,85.5,1974328.0
+2024-03-05,85.69999694824219,85.80000305175781,83.5999984741211,84.30000305175781,442255.0
+2024-03-06,84.30000305175781,85.0,83.30000305175781,83.69999694824219,430692.0
+2024-03-07,83.69999694824219,84.0,82.0,82.5,362105.0
+2024-03-10,82.5999984741211,83.5,82.0,82.30000305175781,290199.0
+2024-03-11,84.0,85.9000015258789,82.69999694824219,83.30000305175781,773446.0
+2024-03-12,84.0999984741211,86.19999694824219,83.5,85.30000305175781,689533.0
+2024-03-13,85.9000015258789,87.80000305175781,85.0,87.80000305175781,732209.0
+2024-03-14,88.0,89.9000015258789,87.30000305175781,88.0,1010720.0
+2024-03-17,88.19999694824219,88.19999694824219,87.0,87.0,318440.0
+2024-03-18,87.0,87.0,84.0999984741211,84.80000305175781,466345.0
+2024-03-19,84.80000305175781,86.5,84.0,85.19999694824219,229754.0
+2024-03-20,85.9000015258789,86.19999694824219,84.5,85.69999694824219,203335.0
+2024-03-21,86.0999984741211,88.80000305175781,85.69999694824219,86.4000015258789,599329.0
+2024-03-24,86.5999984741211,87.9000015258789,85.80000305175781,87.9000015258789,337330.0
+2024-03-25,88.30000305175781,89.30000305175781,87.5,89.19999694824219,704780.0
+2024-03-26,89.5999984741211,90.0,87.19999694824219,87.9000015258789,865816.0
+2024-03-27,87.9000015258789,88.0,82.5999984741211,83.4000015258789,1098159.0
+2024-03-28,85.9000015258789,85.9000015258789,79.9000015258789,80.30000305175781,1021563.0
+2024-03-31,80.30000305175781,80.5,77.19999694824219,77.5,359339.0
+2024-04-01,77.4000015258789,78.19999694824219,74.9000015258789,76.80000305175781,559422.0
+2024-04-02,77.0,77.0999984741211,75.0,75.4000015258789,391303.0
+2024-04-03,75.9000015258789,76.4000015258789,73.9000015258789,74.0,575059.0
+2024-04-04,74.0999984741211,77.30000305175781,74.0999984741211,77.0,741936.0
+2024-04-14,74.0,76.19999694824219,74.0,75.9000015258789,427412.0
+2024-04-15,76.30000305175781,76.9000015258789,75.80000305175781,76.19999694824219,440469.0
+2024-04-16,76.19999694824219,76.69999694824219,74.80000305175781,74.80000305175781,315962.0
+2024-04-17,74.80000305175781,75.30000305175781,73.9000015258789,74.5,288998.0
+2024-04-18,74.69999694824219,75.80000305175781,74.4000015258789,75.19999694824219,227397.0
+2024-04-21,75.19999694824219,75.30000305175781,74.4000015258789,74.80000305175781,160550.0
+2024-04-22,74.80000305175781,74.9000015258789,73.80000305175781,74.5,246853.0
+2024-04-23,74.69999694824219,75.4000015258789,74.19999694824219,74.5999984741211,251520.0
+2024-04-24,81.9000015258789,81.9000015258789,77.5,78.80000305175781,1969215.0
+2024-04-25,78.9000015258789,80.69999694824219,78.0,79.0,647338.0
+2024-04-28,79.0999984741211,79.19999694824219,76.69999694824219,76.9000015258789,274601.0
+2024-04-29,76.9000015258789,80.80000305175781,76.9000015258789,80.80000305175781,905080.0
+2024-04-30,80.80000305175781,82.80000305175781,80.19999694824219,82.5999984741211,503027.0
+2024-05-01,82.0999984741211,84.0,81.9000015258789,83.30000305175781,488092.0
+2024-05-02,83.69999694824219,86.80000305175781,82.80000305175781,83.5,1434764.0
+2024-05-05,84.0,85.5999984741211,83.19999694824219,84.5,597770.0
+2024-05-06,85.0,85.0,82.5999984741211,82.69999694824219,440019.0
+2024-05-07,82.69999694824219,84.69999694824219,82.19999694824219,83.9000015258789,350292.0
+2024-05-08,83.9000015258789,84.5,83.19999694824219,83.30000305175781,314287.0
+2024-05-09,83.5,84.5999984741211,83.0,83.80000305175781,349702.0
+2024-05-12,84.0,84.0999984741211,82.9000015258789,83.5,261008.0
+2024-05-13,83.5,83.80000305175781,81.0,81.0,270016.0
+2024-05-14,80.5999984741211,80.80000305175781,78.69999694824219,78.9000015258789,379599.0
+2024-05-15,78.9000015258789,80.0,78.4000015258789,79.5,154399.0
+2024-05-16,79.5,80.30000305175781,77.0,77.69999694824219,290501.0
+2024-05-19,78.0,78.4000015258789,76.80000305175781,77.19999694824219,154899.0
+2024-05-20,77.0,77.5999984741211,75.9000015258789,76.69999694824219,141767.0
+2024-05-21,77.0,77.5,75.80000305175781,76.80000305175781,196308.0
+2024-05-22,77.0,77.4000015258789,75.80000305175781,76.5999984741211,128254.0
+2024-05-23,76.5999984741211,76.69999694824219,74.9000015258789,75.5,180557.0
+2024-05-26,75.5,75.5,74.0999984741211,74.5999984741211,157827.0
+2024-05-27,74.80000305175781,75.0,73.4000015258789,74.0999984741211,144441.0
+2024-05-28,74.0999984741211,74.4000015258789,71.9000015258789,72.0,260839.0
+2024-05-29,72.0999984741211,73.0999984741211,71.5999984741211,72.0999984741211,211043.0
+2024-05-30,72.4000015258789,72.4000015258789,70.0999984741211,70.5,241809.0
+2024-06-02,70.5,70.80000305175781,69.80000305175781,69.80000305175781,602912.0
+2024-06-03,70.0,71.5999984741211,69.0,71.30000305175781,666000.0
+2024-06-04,71.30000305175781,71.80000305175781,69.5999984741211,70.19999694824219,451579.0
+2024-06-05,70.19999694824219,70.69999694824219,69.0,70.19999694824219,319479.0
+2024-06-06,70.0999984741211,70.69999694824219,69.0,69.4000015258789,268387.0
+2024-06-09,69.5,70.69999694824219,69.0999984741211,70.4000015258789,347513.0
+2024-06-10,70.5999984741211,71.9000015258789,70.5999984741211,71.5,338883.0
+2024-06-11,71.69999694824219,73.0999984741211,71.5,72.69999694824219,320294.0
+2024-06-12,72.69999694824219,72.69999694824219,70.80000305175781,70.9000015258789,193989.0
+2024-06-13,71.0,72.0,69.9000015258789,70.69999694824219,141365.0
+2024-06-23,70.9000015258789,71.30000305175781,69.5,70.19999694824219,236689.0
+2024-06-24,70.19999694824219,71.0,69.69999694824219,70.0,136008.0
+2024-06-25,70.30000305175781,72.19999694824219,70.30000305175781,71.9000015258789,275372.0
+2024-06-26,72.0,72.19999694824219,71.30000305175781,71.4000015258789,166190.0
+2024-06-27,71.4000015258789,71.69999694824219,70.30000305175781,71.5,126209.0
+2024-06-30,71.5,75.30000305175781,71.5,74.0,787827.0
+2024-07-01,74.19999694824219,74.4000015258789,72.5,72.5,269301.0
+2024-07-02,72.69999694824219,74.30000305175781,72.0,72.80000305175781,306229.0
+2024-07-03,72.80000305175781,73.0999984741211,72.0999984741211,72.4000015258789,103843.0
+2024-07-04,72.19999694824219,73.69999694824219,72.19999694824219,73.5,176189.0
+2024-07-07,73.5999984741211,74.19999694824219,72.69999694824219,72.80000305175781,130561.0
+2024-07-08,72.9000015258789,73.0,72.0999984741211,72.5999984741211,101638.0
+2024-07-09,72.4000015258789,73.69999694824219,72.30000305175781,73.4000015258789,130362.0
+2024-07-10,73.5999984741211,73.5999984741211,72.5999984741211,73.0999984741211,114763.0
+2024-07-11,73.0999984741211,73.0999984741211,72.5,73.0999984741211,123979.0
+2024-07-14,73.19999694824219,74.19999694824219,73.0999984741211,73.80000305175781,212751.0
+2024-07-15,73.80000305175781,74.4000015258789,73.30000305175781,73.80000305175781,136384.0
+2024-07-16,73.80000305175781,74.30000305175781,73.5,73.80000305175781,149914.0
+2024-07-17,74.0,74.19999694824219,73.5,73.80000305175781,119813.0
+2024-07-18,73.80000305175781,75.0,73.4000015258789,74.9000015258789,240306.0
+2024-07-21,74.69999694824219,75.5,74.0,74.0999984741211,316189.0
+2024-07-22,74.0999984741211,74.5,73.69999694824219,74.4000015258789,207179.0
+2024-07-23,75.30000305175781,75.9000015258789,73.5999984741211,73.80000305175781,782297.0
+2024-07-24,73.80000305175781,73.80000305175781,73.0,73.0,277656.0
+2024-07-25,73.0,73.5999984741211,72.69999694824219,73.0,225763.0
+2024-07-28,73.0,73.5,72.5,73.0,265630.0
+2024-07-29,73.0999984741211,73.30000305175781,72.69999694824219,73.30000305175781,178789.0
+2024-07-30,73.5,73.80000305175781,73.0999984741211,73.30000305175781,232146.0
+2024-07-31,71.9000015258789,72.0999984741211,70.9000015258789,70.9000015258789,243344.0
+2024-08-01,70.9000015258789,71.30000305175781,70.4000015258789,70.9000015258789,171247.0
+2024-08-04,69.0,70.0,67.4000015258789,67.4000015258789,288059.0
+2024-08-05,67.0,67.0,62.5,63.599998474121094,762256.0
+2024-08-06,64.5,66.30000305175781,64.0,65.30000305175781,609808.0
+2024-08-07,65.30000305175781,67.5,64.9000015258789,66.80000305175781,385608.0
+2024-08-08,66.69999694824219,66.69999694824219,64.5,65.4000015258789,367022.0
+2024-08-11,65.80000305175781,67.19999694824219,65.80000305175781,66.19999694824219,426769.0
+2024-08-12,66.0999984741211,66.19999694824219,65.19999694824219,65.4000015258789,273179.0
+2024-08-13,65.69999694824219,65.9000015258789,65.0,65.5999984741211,206505.0
+2024-08-14,65.69999694824219,67.0,65.69999694824219,66.80000305175781,358867.0
+2024-08-15,67.19999694824219,68.19999694824219,66.5,67.0999984741211,303525.0
+2024-08-18,68.30000305175781,70.0999984741211,67.69999694824219,69.9000015258789,458044.0
+2024-08-19,70.0,70.80000305175781,69.80000305175781,70.19999694824219,372585.0
+2024-08-20,70.30000305175781,70.4000015258789,69.5999984741211,69.80000305175781,214578.0
+2024-08-21,69.80000305175781,70.19999694824219,69.19999694824219,69.69999694824219,177313.0
+2024-08-22,70.0,71.30000305175781,69.9000015258789,70.5,365187.0
+2024-08-25,71.30000305175781,72.19999694824219,71.0,71.5,479125.0
+2024-08-26,71.80000305175781,72.5,71.19999694824219,72.0999984741211,473505.0
+2024-08-27,,,,,
+2024-08-28,71.19999694824219,71.30000305175781,70.5,70.80000305175781,321713.0
+2024-08-29,70.80000305175781,72.30000305175781,70.80000305175781,71.69999694824219,426408.0
+2024-09-01,72.30000305175781,73.5999984741211,72.0999984741211,72.30000305175781,538281.0
+2024-09-02,72.4000015258789,72.5999984741211,71.0999984741211,71.30000305175781,402253.0
+2024-09-03,71.4000015258789,73.9000015258789,71.0999984741211,73.19999694824219,913129.0
+2024-09-04,72.5,72.69999694824219,70.69999694824219,71.80000305175781,752585.0
+2024-09-05,72.9000015258789,73.0999984741211,71.69999694824219,72.0,671197.0
+2024-09-08,71.5,72.30000305175781,71.0999984741211,71.5,268892.0
+2024-09-09,71.69999694824219,71.80000305175781,70.9000015258789,71.30000305175781,147693.0
+2024-09-10,71.5,72.0,71.0,71.5,181929.0
+2024-09-11,71.80000305175781,71.80000305175781,70.4000015258789,70.69999694824219,195492.0
+2024-09-12,70.9000015258789,71.5999984741211,70.80000305175781,71.0999984741211,118643.0
+2024-09-15,71.4000015258789,71.5999984741211,69.5,69.80000305175781,283217.0
+2024-09-16,69.80000305175781,69.80000305175781,69.0,69.5999984741211,176294.0
+2024-09-17,69.5,69.5999984741211,68.9000015258789,69.0,150668.0
+2024-09-18,69.0,70.5,68.80000305175781,70.4000015258789,224557.0
+2024-09-19,70.5999984741211,71.80000305175781,70.0999984741211,71.19999694824219,292709.0
+2024-09-22,71.69999694824219,71.9000015258789,71.0999984741211,71.5999984741211,174598.0
+2024-09-24,71.9000015258789,72.19999694824219,71.0,72.0999984741211,198479.0
+2024-09-25,72.19999694824219,73.0999984741211,71.9000015258789,72.5999984741211,518949.0
+2024-09-26,72.80000305175781,73.19999694824219,71.9000015258789,72.0999984741211,312553.0
+2024-09-29,72.0999984741211,72.4000015258789,71.4000015258789,71.5,272989.0
+2024-09-30,71.19999694824219,71.69999694824219,70.5999984741211,70.80000305175781,216056.0
+2024-10-01,70.80000305175781,70.9000015258789,70.19999694824219,70.30000305175781,116269.0
+2024-10-02,70.0,70.19999694824219,69.0999984741211,69.30000305175781,277297.0
+2024-10-03,69.30000305175781,69.80000305175781,68.5999984741211,69.0,207671.0
+2024-10-06,69.0,69.4000015258789,66.0,66.19999694824219,307261.0
+2024-10-07,66.0,70.0999984741211,66.0,69.9000015258789,363984.0
+2024-10-08,70.4000015258789,70.4000015258789,66.9000015258789,67.30000305175781,583735.0
+2024-10-09,67.69999694824219,67.80000305175781,65.69999694824219,65.69999694824219,331916.0
+2024-10-10,65.80000305175781,66.80000305175781,65.69999694824219,66.0,168359.0
+2024-10-13,67.0,67.19999694824219,65.0999984741211,65.19999694824219,367026.0
+2024-10-14,65.30000305175781,66.19999694824219,65.19999694824219,65.5,244264.0
+2024-10-15,65.69999694824219,66.0999984741211,65.19999694824219,65.69999694824219,199781.0
+2024-10-16,65.9000015258789,68.69999694824219,65.5999984741211,68.69999694824219,616143.0
+2024-10-17,67.5,68.0,66.0999984741211,66.30000305175781,222589.0
+2024-10-20,66.5999984741211,66.5999984741211,65.5,65.9000015258789,154978.0
+2024-10-21,65.9000015258789,67.4000015258789,65.80000305175781,66.80000305175781,213353.0
+2024-10-22,68.0,68.19999694824219,66.0,66.30000305175781,456385.0
+2024-10-23,66.30000305175781,66.5999984741211,65.5999984741211,65.5999984741211,175662.0
+2024-10-24,65.5999984741211,66.80000305175781,65.30000305175781,65.5999984741211,265969.0
+2024-10-27,66.19999694824219,67.19999694824219,66.19999694824219,66.69999694824219,212528.0
+2024-10-28,66.30000305175781,66.80000305175781,66.0999984741211,66.5999984741211,205461.0
+2024-10-29,66.5,66.5,64.4000015258789,64.5999984741211,470244.0
+2024-10-30,,,,,
+2024-10-31,64.5,64.9000015258789,63.79999923706055,64.69999694824219,201500.0
+2024-11-03,64.5,65.0,64.0,64.19999694824219,137359.0
+2024-11-04,64.0999984741211,64.4000015258789,63.29999923706055,63.599998474121094,185027.0
+2024-11-05,,,,,
+2024-11-06,64.0999984741211,64.69999694824219,63.599998474121094,64.0,134846.0
+2024-11-07,64.0,64.19999694824219,63.29999923706055,63.400001525878906,101604.0
+2024-11-10,63.5,64.0,63.29999923706055,63.599998474121094,155026.0
+2024-11-11,63.599998474121094,63.599998474121094,62.70000076293945,63.0,125038.0
+2024-11-12,63.0,63.0,62.599998474121094,62.79999923706055,122828.0
+2024-11-13,62.79999923706055,62.79999923706055,62.0,62.099998474121094,105889.0
+2024-11-14,62.099998474121094,62.29999923706055,60.0,60.20000076293945,333890.0
+2024-11-17,60.20000076293945,61.0,60.0,60.0,143003.0
+2024-11-18,60.5,60.70000076293945,59.599998474121094,59.79999923706055,108129.0
+2024-11-19,59.79999923706055,60.5,59.5,59.79999923706055,186969.0
+2024-11-20,59.79999923706055,60.5,59.70000076293945,60.20000076293945,99681.0
+2024-11-21,60.29999923706055,60.5,59.599998474121094,59.79999923706055,96395.0
+2024-11-24,61.20000076293945,62.5,59.70000076293945,59.79999923706055,382551.0
+2024-11-25,60.099998474121094,60.70000076293945,59.70000076293945,59.900001525878906,155590.0
+2024-11-26,60.0,60.900001525878906,60.0,60.099998474121094,172776.0
+2024-11-27,60.400001525878906,60.79999923706055,60.0,60.400001525878906,117540.0
+2024-11-28,60.79999923706055,60.79999923706055,59.79999923706055,60.099998474121094,97854.0
+2024-12-01,60.099998474121094,60.400001525878906,60.0,60.0,67976.0
+2024-12-02,60.099998474121094,60.20000076293945,59.599998474121094,59.79999923706055,66112.0
+2024-12-03,59.900001525878906,60.20000076293945,59.599998474121094,60.0,107934.0
+2024-12-04,60.0,60.70000076293945,59.599998474121094,60.400001525878906,168352.0
+2024-12-05,60.5,61.79999923706055,60.5,61.599998474121094,223435.0
+2024-12-08,61.70000076293945,62.900001525878906,61.599998474121094,62.5,185259.0
+2024-12-09,62.5,62.599998474121094,61.70000076293945,62.0,113528.0
+2024-12-10,62.5,62.5,61.900001525878906,62.0,96092.0
+2024-12-11,62.29999923706055,63.29999923706055,62.099998474121094,63.20000076293945,133308.0
+2024-12-12,63.20000076293945,63.20000076293945,62.29999923706055,62.599998474121094,68892.0
+2024-12-15,62.5,62.70000076293945,61.70000076293945,61.70000076293945,64782.0
+2024-12-16,62.0,62.0,61.20000076293945,61.20000076293945,46906.0
+2024-12-17,61.20000076293945,61.79999923706055,60.79999923706055,60.79999923706055,85801.0
+2024-12-18,60.79999923706055,61.0,60.0,60.400001525878906,92514.0
+2024-12-19,60.099998474121094,60.70000076293945,59.79999923706055,60.099998474121094,130904.0
+2024-12-22,60.20000076293945,60.79999923706055,59.599998474121094,59.70000076293945,115258.0
+2024-12-23,59.900001525878906,59.900001525878906,58.900001525878906,59.099998474121094,92721.0
+2024-12-24,59.79999923706055,60.599998474121094,59.599998474121094,59.900001525878906,139810.0
+2024-12-25,59.900001525878906,59.900001525878906,59.29999923706055,59.400001525878906,48332.0
+2024-12-26,59.70000076293945,59.900001525878906,59.20000076293945,59.599998474121094,47749.0
+2024-12-29,59.5,60.0,59.29999923706055,59.599998474121094,46667.0
+2024-12-30,59.70000076293945,60.0,59.400001525878906,59.79999923706055,57198.0
+2024-12-31,59.79999923706055,60.70000076293945,59.79999923706055,60.5,62492.0
+2025-01-01,60.20000076293945,60.5,59.79999923706055,59.900001525878906,50474.0
+2025-01-02,60.0,60.099998474121094,59.5,60.0,63986.0
+2025-01-05,60.0,60.20000076293945,59.099998474121094,59.5,56361.0
+2025-01-06,59.5,60.0,59.20000076293945,59.5,47191.0
+2025-01-07,59.5,60.20000076293945,59.29999923706055,59.599998474121094,106853.0
+2025-01-08,59.5,60.599998474121094,59.5,60.29999923706055,139960.0
+2025-01-09,60.400001525878906,60.400001525878906,59.79999923706055,60.0,108105.0
+2025-01-12,59.900001525878906,60.400001525878906,59.900001525878906,60.099998474121094,89882.0
+2025-01-13,60.099998474121094,60.29999923706055,59.900001525878906,60.20000076293945,45420.0
+2025-01-14,60.0,61.0,60.0,60.400001525878906,96573.0
+2025-01-15,60.400001525878906,60.79999923706055,60.400001525878906,60.400001525878906,71150.0
+2025-01-16,60.400001525878906,62.099998474121094,60.400001525878906,61.599998474121094,214004.0
+2025-01-19,62.20000076293945,62.400001525878906,61.79999923706055,62.0,137873.0
+2025-01-20,62.0,62.20000076293945,61.400001525878906,61.70000076293945,100979.0
+2025-01-21,61.5,62.20000076293945,61.20000076293945,62.20000076293945,99324.0
+2025-01-22,62.20000076293945,62.20000076293945,61.5,61.5,83883.0
+2025-01-23,61.5,61.79999923706055,61.20000076293945,61.599998474121094,84586.0
+2025-01-26,61.79999923706055,61.79999923706055,61.29999923706055,61.599998474121094,77420.0
+2025-01-27,61.70000076293945,61.900001525878906,61.099998474121094,61.20000076293945,81889.0
+2025-01-28,61.20000076293945,61.79999923706055,61.099998474121094,61.29999923706055,88203.0
+2025-01-29,61.400001525878906,61.5,61.0,61.20000076293945,64956.0
+2025-01-30,61.099998474121094,61.79999923706055,60.900001525878906,61.79999923706055,132463.0
+2025-02-02,61.79999923706055,62.20000076293945,61.400001525878906,61.400001525878906,77032.0
+2025-02-03,61.599998474121094,61.599998474121094,61.0,61.20000076293945,61724.0
+2025-02-04,61.20000076293945,61.599998474121094,61.20000076293945,61.5,48433.0
+2025-02-05,61.79999923706055,62.70000076293945,61.5,62.20000076293945,198055.0
+2025-02-06,62.5,62.5,61.599998474121094,61.79999923706055,115115.0
+2025-02-09,61.70000076293945,62.599998474121094,61.5,62.400001525878906,126252.0
+2025-02-10,62.5,64.0999984741211,62.400001525878906,63.099998474121094,310779.0
+2025-02-11,63.20000076293945,63.5,62.5,62.599998474121094,90054.0
+2025-02-12,62.599998474121094,63.0,62.099998474121094,62.5,74300.0
+2025-02-13,62.5,62.599998474121094,61.79999923706055,61.900001525878906,84374.0
+2025-02-16,62.0,62.5,61.5,61.599998474121094,81554.0
+2025-02-17,62.0,62.0,61.20000076293945,61.5,50438.0
+2025-02-18,63.0,63.599998474121094,62.400001525878906,62.400001525878906,289243.0
+2025-02-19,62.900001525878906,62.900001525878906,61.599998474121094,62.099998474121094,129677.0
+2025-02-20,62.29999923706055,62.400001525878906,61.70000076293945,61.79999923706055,83710.0
+2025-02-24,62.0,62.099998474121094,61.29999923706055,61.900001525878906,77859.0
+2025-02-25,61.5,63.400001525878906,61.5,63.29999923706055,233782.0
+2025-02-26,63.5,64.4000015258789,63.29999923706055,63.5,256181.0
+2025-02-27,63.79999923706055,64.30000305175781,62.599998474121094,63.5,184625.0
+2025-03-02,63.5,63.900001525878906,62.599998474121094,62.79999923706055,84097.0
+2025-03-03,62.400001525878906,63.0,61.599998474121094,61.70000076293945,151174.0
+2025-03-04,61.79999923706055,62.20000076293945,61.29999923706055,61.5,125631.0
+2025-03-05,61.70000076293945,61.70000076293945,60.29999923706055,60.79999923706055,93652.0
+2025-03-06,60.79999923706055,60.79999923706055,60.0,60.29999923706055,98658.0
+2025-03-09,60.099998474121094,60.29999923706055,59.70000076293945,60.0,64292.0
+2025-03-10,60.0,60.79999923706055,59.599998474121094,60.29999923706055,67601.0
+2025-03-11,59.79999923706055,60.599998474121094,59.099998474121094,60.400001525878906,92299.0
+2025-03-12,60.400001525878906,61.099998474121094,60.0,60.900001525878906,57268.0
+2025-03-13,61.900001525878906,62.0,60.70000076293945,60.900001525878906,98662.0
+2025-03-16,61.0,61.29999923706055,60.900001525878906,61.0,88069.0
+2025-03-17,61.0,61.79999923706055,60.70000076293945,61.0,149606.0
+2025-03-18,61.099998474121094,61.5,60.599998474121094,60.79999923706055,74328.0
+2025-03-19,60.79999923706055,61.0,59.900001525878906,60.29999923706055,73605.0
+2025-03-20,60.400001525878906,61.0,59.400001525878906,60.70000076293945,94775.0
+2025-03-23,60.5,61.099998474121094,60.5,60.79999923706055,59062.0
+2025-03-24,60.79999923706055,61.099998474121094,60.20000076293945,61.099998474121094,69846.0
+2025-03-25,61.0,61.099998474121094,60.20000076293945,60.5,64891.0
+2025-03-26,60.79999923706055,61.599998474121094,60.70000076293945,61.29999923706055,119507.0
+2025-03-27,61.400001525878906,62.79999923706055,61.099998474121094,62.70000076293945,159746.0
+2025-04-03,62.5,62.5,61.5,61.79999923706055,103562.0
+2025-04-06,59.900001525878906,60.0,57.099998474121094,57.5,252620.0
+2025-04-07,56.20000076293945,59.29999923706055,55.20000076293945,59.0,193645.0
+2025-04-08,59.099998474121094,59.79999923706055,58.0,58.0,177994.0
+2025-04-09,57.79999923706055,58.400001525878906,56.29999923706055,57.20000076293945,127413.0
+2025-04-10,59.70000076293945,59.70000076293945,58.20000076293945,58.79999923706055,95993.0
+2025-04-13,58.900001525878906,59.5,58.599998474121094,59.5,90547.0
+2025-04-14,59.5,60.20000076293945,58.79999923706055,59.400001525878906,135307.0
+2025-04-15,59.400001525878906,60.20000076293945,59.400001525878906,59.5,104797.0
+2025-04-16,59.20000076293945,60.70000076293945,59.20000076293945,60.20000076293945,160605.0
+2025-04-17,60.20000076293945,60.20000076293945,59.20000076293945,59.5,53372.0
+2025-04-20,59.599998474121094,60.20000076293945,59.099998474121094,59.29999923706055,63635.0
+2025-04-21,59.5,59.5,59.0,59.099998474121094,25633.0
+2025-04-22,58.5,59.5,58.5,59.099998474121094,48113.0
+2025-04-23,60.0,60.0,59.20000076293945,59.20000076293945,36815.0
+2025-04-24,60.0,60.0,59.29999923706055,59.400001525878906,113080.0
+2025-04-27,59.400001525878906,61.0,59.400001525878906,60.599998474121094,187074.0
+2025-04-28,60.599998474121094,60.79999923706055,59.79999923706055,60.0,80313.0
+2025-04-29,60.29999923706055,60.29999923706055,59.0,59.099998474121094,71250.0
+2025-04-30,59.099998474121094,59.099998474121094,58.20000076293945,58.70000076293945,75290.0
+2025-05-01,58.70000076293945,58.70000076293945,57.70000076293945,58.099998474121094,70945.0
+2025-05-04,58.20000076293945,58.5,57.900001525878906,57.900001525878906,47673.0
+2025-05-05,57.70000076293945,58.29999923706055,57.5,58.0,54931.0
+2025-05-06,58.400001525878906,58.400001525878906,57.099998474121094,57.099998474121094,77097.0
+2025-05-07,57.099998474121094,57.20000076293945,56.400001525878906,56.5,59660.0
+2025-05-08,56.900001525878906,56.900001525878906,55.70000076293945,55.900001525878906,58938.0
+2025-05-11,55.79999923706055,56.29999923706055,55.79999923706055,56.099998474121094,25915.0
+2025-05-12,56.29999923706055,57.20000076293945,56.29999923706055,57.0,37621.0
+2025-05-13,57.20000076293945,57.70000076293945,57.0,57.0,56760.0
+2025-05-14,57.70000076293945,59.900001525878906,56.900001525878906,57.900001525878906,81167.0
+2025-05-15,57.79999923706055,57.79999923706055,57.0,57.29999923706055,25321.0
+2025-05-18,57.29999923706055,57.599998474121094,56.0,56.20000076293945,61380.0
+2025-05-19,56.20000076293945,57.099998474121094,56.099998474121094,56.5,54311.0
+2025-05-20,56.5,56.70000076293945,55.900001525878906,56.099998474121094,54048.0
+2025-05-21,56.0,56.20000076293945,55.20000076293945,55.20000076293945,67644.0
+2025-05-22,55.5,55.5,54.79999923706055,54.900001525878906,44923.0
+2025-05-25,55.0,55.0,53.79999923706055,54.5,57577.0
+2025-05-26,54.5,54.5,53.5,53.79999923706055,46118.0
+2025-05-27,53.900001525878906,53.900001525878906,52.099998474121094,53.400001525878906,43626.0
+2025-05-28,53.400001525878906,54.0,53.29999923706055,54.0,17358.0
+2025-05-29,54.0,54.29999923706055,53.79999923706055,53.79999923706055,25234.0
+2025-06-01,53.5,53.79999923706055,53.20000076293945,53.5,31653.0
+2025-06-02,53.5,53.5,53.0,53.20000076293945,29282.0
+2025-06-03,53.20000076293945,53.79999923706055,53.20000076293945,53.5,29102.0
+2025-06-04,53.900001525878906,54.400001525878906,53.5,53.599998474121094,31108.0
+2025-06-11,54.79999923706055,54.79999923706055,53.900001525878906,54.29999923706055,28991.0
+2025-06-12,54.0,54.0,51.599998474121094,52.0,127219.0
+2025-06-15,49.0,51.20000076293945,48.79999923706055,50.5,95474.0
+2025-06-16,51.0,52.099998474121094,50.79999923706055,51.70000076293945,61941.0
+2025-06-17,52.29999923706055,52.29999923706055,51.099998474121094,51.900001525878906,53544.0
+2025-06-18,51.900001525878906,51.900001525878906,50.20000076293945,50.900001525878906,60719.0
+2025-06-19,50.599998474121094,51.400001525878906,50.5,51.0,32375.0
+2025-06-22,51.0,52.29999923706055,50.70000076293945,50.70000076293945,27963.0
+2025-06-23,50.900001525878906,51.400001525878906,50.70000076293945,51.20000076293945,71082.0
+2025-06-24,52.099998474121094,53.70000076293945,51.599998474121094,53.599998474121094,126521.0
+2025-06-25,53.79999923706055,54.0,53.0,53.5,79223.0
+2025-06-26,53.5,54.20000076293945,53.099998474121094,54.20000076293945,31221.0
+2025-06-29,53.849998474121094,54.79999923706055,53.849998474121094,54.79999923706055,26606.0
+2025-06-30,54.79999923706055,54.95000076293945,54.04999923706055,54.29999923706055,50977.0
+2025-07-01,54.900001525878906,54.900001525878906,54.20000076293945,54.599998474121094,22242.0
+2025-07-02,54.900001525878906,55.29999923706055,54.45000076293945,55.29999923706055,62226.0
+2025-07-03,55.29999923706055,55.54999923706055,54.5,54.650001525878906,56970.0
+2025-07-06,55.0,55.29999923706055,54.400001525878906,55.150001525878906,57597.0
+2025-07-07,55.45000076293945,55.45000076293945,54.79999923706055,55.099998474121094,46316.0
+2025-07-08,55.04999923706055,56.20000076293945,54.5,56.099998474121094,120063.0
+2025-07-09,56.0,56.79999923706055,55.45000076293945,56.75,75146.0
+2025-07-10,56.75,57.400001525878906,56.599998474121094,57.400001525878906,114913.0
+2025-07-13,57.54999923706055,57.95000076293945,56.099998474121094,56.29999923706055,74133.0
+2025-07-14,58.04999923706055,60.20000076293945,57.20000076293945,57.20000076293945,380193.0
+2025-07-15,57.20000076293945,57.29999923706055,55.599998474121094,56.349998474121094,68744.0
+2025-07-16,56.29999923706055,56.29999923706055,55.599998474121094,55.900001525878906,30218.0
+2025-07-17,55.79999923706055,56.0,55.5,56.0,25480.0
+2025-07-20,56.0,56.29999923706055,55.0,55.0,28623.0
+2025-07-21,55.0,55.0,54.29999923706055,54.900001525878906,29530.0
+2025-07-22,54.70000076293945,54.79999923706055,53.5,53.5,50502.0
+2025-07-23,53.5,54.25,53.400001525878906,53.95000076293945,14503.0
+2025-07-24,55.0,56.0,54.70000076293945,56.0,111142.0
+2025-07-27,56.0,56.099998474121094,55.5,55.599998474121094,37689.0
+2025-07-28,55.400001525878906,56.0,55.29999923706055,55.599998474121094,49079.0
+2025-07-29,55.75,55.95000076293945,55.04999923706055,55.75,33559.0
+2025-07-30,55.75,56.900001525878906,55.599998474121094,56.599998474121094,87611.0
+2025-07-31,56.599998474121094,56.849998474121094,56.25,56.849998474121094,36195.0
+2025-08-03,57.0,57.0,56.0,56.70000076293945,93616.0
+2025-08-04,54.5,55.0,54.400001525878906,54.900001525878906,60062.0
+2025-08-05,54.900001525878906,55.29999923706055,54.75,54.95000076293945,32337.0
+2025-08-06,55.0,55.400001525878906,54.75,55.29999923706055,41762.0
+2025-08-07,55.25,55.5,54.79999923706055,55.04999923706055,41502.0
+2025-08-10,55.04999923706055,55.400001525878906,54.5,54.599998474121094,32253.0
+2025-08-11,54.400001525878906,54.400001525878906,53.0,53.04999923706055,53343.0
+2025-08-12,53.04999923706055,53.75,53.0,53.20000076293945,28355.0
+2025-08-13,53.54999923706055,53.54999923706055,52.400001525878906,52.400001525878906,27518.0
+2025-08-14,52.25,53.20000076293945,52.25,52.900001525878906,30591.0
+2025-08-17,52.599998474121094,54.099998474121094,52.54999923706055,52.79999923706055,79551.0
+2025-08-18,52.70000076293945,52.900001525878906,51.849998474121094,52.04999923706055,60697.0
+2025-08-19,52.04999923706055,52.04999923706055,51.0,51.45000076293945,114942.0
+2025-08-20,51.04999923706055,52.099998474121094,51.04999923706055,51.54999923706055,39556.0
+2025-08-21,51.95000076293945,52.25,51.70000076293945,52.0,37571.0
+2025-08-24,51.900001525878906,52.75,51.900001525878906,52.20000076293945,29531.0
+2025-08-25,52.5,52.79999923706055,52.04999923706055,52.04999923706055,24607.0
+2025-08-26,52.0,52.900001525878906,51.900001525878906,52.900001525878906,28300.0
+2025-08-27,52.849998474121094,52.849998474121094,52.20000076293945,52.849998474121094,17209.0
+2025-08-28,52.849998474121094,52.849998474121094,52.0,52.0,19420.0
+2025-08-31,52.0,52.400001525878906,51.150001525878906,51.25,19370.0
+2025-09-01,51.25,51.5,50.599998474121094,50.95000076293945,32460.0
+2025-09-02,50.70000076293945,50.79999923706055,50.25,50.5,33783.0
+2025-09-03,50.5,50.75,50.349998474121094,50.400001525878906,33741.0
+2025-09-04,50.400001525878906,50.75,50.150001525878906,50.75,33054.0

data/2382.csv

@@ -0,0 +1,477 @@
+date,open,high,low,close,volume
+2023-10-11,14.84000015258789,17.540000915527344,14.84000015258789,17.540000915527344,74920640.0
+2023-10-12,19.100000381469727,19.100000381469727,17.219999313354492,18.079999923706055,97685180.0
+2023-10-15,18.079999923706055,18.34000015258789,17.5,18.020000457763672,16469920.0
+2023-10-16,18.020000457763672,18.399999618530273,18.0,18.15999984741211,14309390.0
+2023-10-17,18.219999313354492,18.31999969482422,18.0,18.1200008392334,8820026.0
+2023-10-18,18.040000915527344,18.15999984741211,17.65999984741211,17.719999313354492,7468297.0
+2023-10-19,17.65999984741211,18.0,17.420000076293945,17.65999984741211,6535215.0
+2023-10-22,17.65999984741211,17.739999771118164,17.31999969482422,17.34000015258789,3698248.0
+2023-10-23,17.31999969482422,17.479999542236328,16.81999969482422,17.1200008392334,6742739.0
+2023-10-24,17.040000915527344,18.479999542236328,17.040000915527344,18.34000015258789,15685120.0
+2023-10-25,18.360000610351562,19.299999237060547,18.200000762939453,18.31999969482422,15253780.0
+2023-10-26,18.3799991607666,18.780000686645508,18.219999313354492,18.31999969482422,4062799.0
+2023-10-29,18.360000610351562,18.700000762939453,18.1200008392334,18.459999084472656,3619713.0
+2023-10-30,18.459999084472656,18.600000381469727,18.18000030517578,18.360000610351562,3678802.0
+2023-10-31,18.360000610351562,19.020000457763672,18.200000762939453,18.559999465942383,8148030.0
+2023-11-01,18.540000915527344,19.079999923706055,18.360000610351562,18.780000686645508,5967134.0
+2023-11-02,18.6200008392334,19.239999771118164,18.6200008392334,18.799999237060547,7405844.0
+2023-11-05,18.81999969482422,19.65999984741211,18.81999969482422,19.600000381469727,6525781.0
+2023-11-06,19.760000228881836,19.920000076293945,18.920000076293945,19.200000762939453,8386748.0
+2023-11-07,19.31999969482422,19.84000015258789,19.200000762939453,19.5,4279560.0
+2023-11-08,19.5,19.6200008392334,19.079999923706055,19.260000228881836,3897451.0
+2023-11-09,19.260000228881836,19.559999465942383,19.200000762939453,19.239999771118164,4140157.0
+2023-11-12,19.31999969482422,19.719999313354492,19.280000686645508,19.6200008392334,3281609.0
+2023-11-13,19.6200008392334,20.020000457763672,19.600000381469727,20.020000457763672,7584410.0
+2023-11-14,20.100000381469727,20.860000610351562,20.059999465942383,20.68000030517578,7661211.0
+2023-11-15,20.719999313354492,21.399999618530273,20.6200008392334,21.200000762939453,8656517.0
+2023-11-16,21.299999237060547,21.520000457763672,20.700000762939453,20.979999542236328,5450028.0
+2023-11-19,20.979999542236328,21.1200008392334,20.739999771118164,21.0,2385374.0
+2023-11-20,21.1200008392334,22.899999618530273,21.0,22.799999237060547,9670329.0
+2023-11-21,23.0,23.059999465942383,22.1200008392334,22.280000686645508,10764470.0
+2023-11-22,22.440000534057617,22.719999313354492,22.18000030517578,22.239999771118164,4685670.0
+2023-11-23,22.15999984741211,22.31999969482422,21.540000915527344,21.6200008392334,6909496.0
+2023-11-26,21.6200008392334,22.059999465942383,21.0,21.940000534057617,9404390.0
+2023-11-27,22.020000457763672,22.1200008392334,21.280000686645508,21.360000610351562,7354413.0
+2023-11-28,21.280000686645508,21.540000915527344,21.020000457763672,21.15999984741211,6510063.0
+2023-11-29,21.280000686645508,21.559999465942383,21.139999389648438,21.5,4102390.0
+2023-11-30,21.5,21.719999313354492,21.360000610351562,21.5,3351308.0
+2023-12-03,21.399999618530273,21.65999984741211,21.399999618530273,21.540000915527344,2287824.0
+2023-12-04,21.540000915527344,21.6200008392334,21.200000762939453,21.200000762939453,3131115.0
+2023-12-05,21.260000228881836,21.68000030517578,21.1200008392334,21.5,3467734.0
+2023-12-06,21.5,21.979999542236328,21.459999084472656,21.920000076293945,4310465.0
+2023-12-07,21.959999084472656,22.799999237060547,21.739999771118164,21.760000228881836,11457730.0
+2023-12-10,21.760000228881836,22.079999923706055,21.739999771118164,22.040000915527344,2696688.0
+2023-12-11,22.020000457763672,22.479999542236328,21.899999618530273,22.34000015258789,3765649.0
+2023-12-12,22.360000610351562,22.440000534057617,21.979999542236328,22.219999313354492,3248528.0
+2023-12-13,22.299999237060547,22.639999389648438,22.139999389648438,22.200000762939453,4962999.0
+2023-12-14,22.299999237060547,22.31999969482422,21.959999084472656,22.020000457763672,2668543.0
+2023-12-17,22.139999389648438,22.15999984741211,21.959999084472656,22.079999923706055,1372891.0
+2023-12-18,22.100000381469727,22.360000610351562,21.860000610351562,22.299999237060547,2864460.0
+2023-12-19,22.399999618530273,22.399999618530273,22.0,22.100000381469727,2926456.0
+2023-12-20,22.0,22.239999771118164,21.959999084472656,21.979999542236328,2202541.0
+2023-12-21,21.959999084472656,21.959999084472656,21.719999313354492,21.84000015258789,1964596.0
+2023-12-24,21.940000534057617,22.200000762939453,21.81999969482422,22.079999923706055,2079974.0
+2023-12-25,22.040000915527344,22.260000228881836,22.020000457763672,22.1200008392334,2109596.0
+2023-12-26,22.200000762939453,23.860000610351562,22.100000381469727,22.84000015258789,15259880.0
+2023-12-27,22.860000610351562,24.299999237060547,22.860000610351562,24.200000762939453,12108100.0
+2023-12-28,24.520000457763672,24.860000610351562,23.899999618530273,24.1200008392334,7613171.0
+2023-12-31,24.1200008392334,24.260000228881836,23.940000534057617,24.0,2195082.0
+2024-01-01,24.399999618530273,24.84000015258789,24.260000228881836,24.639999389648438,6073915.0
+2024-01-02,24.81999969482422,25.950000762939453,24.579999923706055,25.649999618530273,10041380.0
+2024-01-03,25.850000381469727,25.899999618530273,24.559999465942383,24.84000015258789,6839477.0
+2024-01-04,24.700000762939453,25.450000762939453,24.479999542236328,25.149999618530273,4453005.0
+2024-01-07,25.149999618530273,25.350000381469727,24.739999771118164,24.899999618530273,4408003.0
+2024-01-08,24.940000534057617,25.049999237060547,24.5,24.959999084472656,6176457.0
+2024-01-09,24.979999542236328,25.149999618530273,24.600000381469727,24.760000228881836,2896953.0
+2024-01-10,24.760000228881836,24.959999084472656,24.559999465942383,24.799999237060547,2064113.0
+2024-01-11,24.799999237060547,24.899999618530273,24.540000915527344,24.639999389648438,2389497.0
+2024-01-14,24.579999923706055,24.81999969482422,24.139999389648438,24.360000610351562,2650044.0
+2024-01-15,24.360000610351562,24.780000686645508,24.280000686645508,24.479999542236328,2777299.0
+2024-01-16,24.3799991607666,25.200000762939453,24.34000015258789,25.200000762939453,5904811.0
+2024-01-17,25.350000381469727,25.450000762939453,24.780000686645508,24.799999237060547,4493206.0
+2024-01-18,24.780000686645508,24.940000534057617,24.3799991607666,24.65999984741211,3067622.0
+2024-01-21,24.459999084472656,24.8799991607666,24.34000015258789,24.399999618530273,2501179.0
+2024-01-22,24.399999618530273,25.649999618530273,24.31999969482422,24.899999618530273,11160300.0
+2024-01-23,24.899999618530273,25.850000381469727,24.860000610351562,25.850000381469727,8844373.0
+2024-01-24,25.899999618530273,26.100000381469727,25.100000381469727,25.25,8979246.0
+2024-01-25,25.399999618530273,25.399999618530273,24.899999618530273,24.979999542236328,4388392.0
+2024-01-28,24.979999542236328,25.350000381469727,24.860000610351562,25.0,3539214.0
+2024-01-29,25.0,25.049999237060547,24.540000915527344,24.6200008392334,3935412.0
+2024-01-30,24.5,24.5,22.15999984741211,22.15999984741211,9934586.0
+2024-01-31,19.959999084472656,19.959999084472656,19.959999084472656,19.959999084472656,7039795.0
+2024-02-01,19.959999084472656,21.540000915527344,19.860000610351562,20.540000915527344,57629050.0
+2024-02-04,20.780000686645508,20.959999084472656,19.6200008392334,19.940000534057617,17242740.0
+2024-02-05,20.0,20.0,18.799999237060547,19.219999313354492,15959870.0
+2024-02-06,19.260000228881836,19.579999923706055,18.979999542236328,19.260000228881836,10014760.0
+2024-02-07,19.420000076293945,19.420000076293945,18.899999618530273,18.940000534057617,10138060.0
+2024-02-08,19.200000762939453,19.360000610351562,18.959999084472656,19.200000762939453,15526640.0
+2024-02-11,19.260000228881836,19.360000610351562,18.940000534057617,19.0,12895610.0
+2024-02-12,19.020000457763672,19.040000915527344,18.6200008392334,18.799999237060547,12722320.0
+2024-02-13,18.940000534057617,19.899999618530273,18.920000076293945,19.299999237060547,23387020.0
+2024-02-14,19.31999969482422,19.65999984741211,19.15999984741211,19.440000534057617,10088680.0
+2024-02-15,19.440000534057617,20.360000610351562,19.440000534057617,20.079999923706055,19380030.0
+2024-02-18,20.15999984741211,20.6200008392334,20.15999984741211,20.34000015258789,8957120.0
+2024-02-19,20.299999237060547,20.440000534057617,20.100000381469727,20.139999389648438,6856972.0
+2024-02-20,20.139999389648438,20.18000030517578,19.700000762939453,19.799999237060547,8726211.0
+2024-02-21,19.81999969482422,19.899999618530273,19.579999923706055,19.65999984741211,5120080.0
+2024-02-25,19.68000030517578,19.920000076293945,19.65999984741211,19.68000030517578,4134665.0
+2024-02-26,19.719999313354492,19.739999771118164,19.219999313354492,19.219999313354492,6150271.0
+2024-02-27,19.200000762939453,19.799999237060547,19.100000381469727,19.700000762939453,8161586.0
+2024-02-28,19.700000762939453,20.1200008392334,19.639999389648438,19.780000686645508,11081470.0
+2024-02-29,19.760000228881836,20.200000762939453,19.739999771118164,20.0,42362360.0
+2024-03-03,20.18000030517578,20.239999771118164,19.899999618530273,19.979999542236328,6885834.0
+2024-03-04,19.979999542236328,20.219999313354492,19.579999923706055,19.979999542236328,9248612.0
+2024-03-05,20.299999237060547,20.5,20.040000915527344,20.1200008392334,9693400.0
+2024-03-06,20.139999389648438,20.34000015258789,20.0,20.280000686645508,7410281.0
+2024-03-07,20.280000686645508,20.420000076293945,19.920000076293945,20.059999465942383,8695527.0
+2024-03-10,20.059999465942383,20.239999771118164,19.8799991607666,20.219999313354492,8936303.0
+2024-03-11,20.260000228881836,21.559999465942383,20.219999313354492,21.559999465942383,24015870.0
+2024-03-12,21.899999618530273,22.31999969482422,21.6200008392334,22.200000762939453,14558620.0
+2024-03-13,22.299999237060547,22.600000381469727,21.860000610351562,22.15999984741211,7992759.0
+2024-03-14,22.100000381469727,22.31999969482422,21.68000030517578,21.899999618530273,6877207.0
+2024-03-17,21.920000076293945,22.899999618530273,21.799999237060547,22.65999984741211,7903982.0
+2024-03-18,22.65999984741211,22.700000762939453,22.079999923706055,22.079999923706055,5180245.0
+2024-03-19,22.100000381469727,22.600000381469727,21.760000228881836,21.860000610351562,5657281.0
+2024-03-20,21.860000610351562,22.1200008392334,21.579999923706055,21.799999237060547,3839533.0
+2024-03-21,21.700000762939453,22.219999313354492,21.700000762939453,21.799999237060547,3663229.0
+2024-03-24,21.860000610351562,21.979999542236328,21.260000228881836,21.280000686645508,3376057.0
+2024-03-25,21.260000228881836,21.34000015258789,20.8799991607666,20.899999618530273,4180752.0
+2024-03-26,20.899999618530273,21.079999923706055,20.360000610351562,20.5,3571531.0
+2024-03-27,20.579999923706055,20.84000015258789,20.399999618530273,20.81999969482422,3418554.0
+2024-03-28,20.979999542236328,21.100000381469727,20.3799991607666,20.760000228881836,4086032.0
+2024-03-31,20.700000762939453,20.700000762939453,20.100000381469727,20.15999984741211,1881598.0
+2024-04-01,20.100000381469727,20.260000228881836,19.81999969482422,20.1200008392334,1919088.0
+2024-04-02,20.200000762939453,20.600000381469727,19.920000076293945,20.18000030517578,3572932.0
+2024-04-03,20.15999984741211,20.18000030517578,19.760000228881836,19.940000534057617,4462694.0
+2024-04-04,19.81999969482422,19.8799991607666,18.799999237060547,18.8799991607666,15000280.0
+2024-04-14,18.84000015258789,20.0,18.6200008392334,19.899999618530273,7015894.0
+2024-04-15,20.100000381469727,20.420000076293945,20.0,20.219999313354492,4537946.0
+2024-04-16,20.219999313354492,20.31999969482422,19.780000686645508,20.100000381469727,4999415.0
+2024-04-17,19.920000076293945,19.959999084472656,19.600000381469727,19.8799991607666,3458579.0
+2024-04-18,19.81999969482422,20.31999969482422,19.81999969482422,20.079999923706055,4028103.0
+2024-04-21,20.15999984741211,20.600000381469727,20.059999465942383,20.5,4036640.0
+2024-04-22,20.600000381469727,20.6200008392334,19.959999084472656,20.239999771118164,4034442.0
+2024-04-23,20.200000762939453,20.360000610351562,19.979999542236328,20.139999389648438,2797157.0
+2024-04-24,20.079999923706055,20.100000381469727,19.440000534057617,19.600000381469727,3134642.0
+2024-04-25,19.639999389648438,19.780000686645508,19.420000076293945,19.5,1863183.0
+2024-04-28,19.520000457763672,19.600000381469727,19.1200008392334,19.15999984741211,1778675.0
+2024-04-29,19.219999313354492,19.84000015258789,19.200000762939453,19.65999984741211,3250073.0
+2024-04-30,19.700000762939453,19.979999542236328,19.579999923706055,19.979999542236328,2397373.0
+2024-05-01,19.940000534057617,19.940000534057617,19.700000762939453,19.739999771118164,1704863.0
+2024-05-02,19.739999771118164,20.0,19.65999984741211,19.979999542236328,2508863.0
+2024-05-05,20.059999465942383,20.280000686645508,19.84000015258789,19.860000610351562,3175406.0
+2024-05-06,19.920000076293945,20.020000457763672,19.520000457763672,19.579999923706055,4604084.0
+2024-05-07,19.520000457763672,19.579999923706055,19.15999984741211,19.280000686645508,4346559.0
+2024-05-08,19.280000686645508,19.299999237060547,18.719999313354492,18.899999618530273,9149662.0
+2024-05-09,18.979999542236328,19.0,18.34000015258789,18.399999618530273,8705416.0
+2024-05-12,18.399999618530273,18.399999618530273,17.719999313354492,17.719999313354492,7332163.0
+2024-05-13,18.260000228881836,18.559999465942383,18.0,18.040000915527344,10267520.0
+2024-05-14,18.139999389648438,18.280000686645508,17.579999923706055,17.6200008392334,7515461.0
+2024-05-15,17.6200008392334,18.100000381469727,17.6200008392334,17.899999618530273,5199565.0
+2024-05-16,17.940000534057617,18.100000381469727,17.760000228881836,18.059999465942383,3974332.0
+2024-05-19,18.059999465942383,18.079999923706055,17.799999237060547,18.0,2119853.0
+2024-05-20,17.959999084472656,18.139999389648438,17.84000015258789,17.920000076293945,2803976.0
+2024-05-21,17.920000076293945,17.920000076293945,17.760000228881836,17.799999237060547,2065022.0
+2024-05-22,17.8799991607666,17.8799991607666,17.200000762939453,17.5,6197497.0
+2024-05-23,17.540000915527344,17.760000228881836,17.360000610351562,17.440000534057617,4971643.0
+2024-05-26,18.0,18.100000381469727,17.700000762939453,17.760000228881836,6960000.0
+2024-05-27,17.860000610351562,18.3799991607666,17.760000228881836,18.15999984741211,6918469.0
+2024-05-28,18.200000762939453,18.219999313354492,17.739999771118164,17.860000610351562,6736925.0
+2024-05-29,17.8799991607666,18.280000686645508,17.780000686645508,18.1200008392334,6321607.0
+2024-05-30,18.18000030517578,18.260000228881836,17.739999771118164,18.059999465942383,7748056.0
+2024-06-02,17.979999542236328,18.139999389648438,17.860000610351562,18.079999923706055,1830043.0
+2024-06-03,18.079999923706055,18.8799991607666,18.040000915527344,18.860000610351562,6582366.0
+2024-06-04,18.899999618530273,19.020000457763672,18.68000030517578,18.799999237060547,6249485.0
+2024-06-05,18.860000610351562,19.6200008392334,18.799999237060547,19.399999618530273,8373462.0
+2024-06-06,19.479999542236328,19.739999771118164,19.0,19.219999313354492,6510351.0
+2024-06-09,19.219999313354492,19.760000228881836,19.059999465942383,19.719999313354492,5113437.0
+2024-06-10,19.719999313354492,20.299999237060547,19.639999389648438,20.239999771118164,7552867.0
+2024-06-11,20.219999313354492,20.600000381469727,20.139999389648438,20.260000228881836,5680368.0
+2024-06-12,20.299999237060547,20.799999237060547,20.280000686645508,20.280000686645508,5329095.0
+2024-06-13,20.299999237060547,20.760000228881836,20.299999237060547,20.459999084472656,5548574.0
+2024-06-23,20.520000457763672,21.219999313354492,20.479999542236328,21.139999389648438,5617258.0
+2024-06-24,21.18000030517578,21.920000076293945,21.18000030517578,21.920000076293945,29813300.0
+2024-06-25,21.979999542236328,21.979999542236328,21.299999237060547,21.299999237060547,4795480.0
+2024-06-26,21.239999771118164,21.239999771118164,20.31999969482422,20.31999969482422,5799256.0
+2024-06-27,20.399999618530273,20.6200008392334,19.899999618530273,20.1200008392334,5658017.0
+2024-06-30,20.139999389648438,20.299999237060547,19.84000015258789,19.959999084472656,2825888.0
+2024-07-01,20.0,20.299999237060547,19.979999542236328,20.079999923706055,2354687.0
+2024-07-02,20.18000030517578,20.920000076293945,20.15999984741211,20.8799991607666,6222054.0
+2024-07-03,20.899999618530273,21.15999984741211,20.100000381469727,20.219999313354492,3968044.0
+2024-07-04,20.239999771118164,20.440000534057617,19.600000381469727,19.799999237060547,4672491.0
+2024-07-07,19.81999969482422,20.15999984741211,19.799999237060547,19.8799991607666,2123671.0
+2024-07-08,20.18000030517578,20.18000030517578,19.719999313354492,19.84000015258789,1861665.0
+2024-07-09,19.84000015258789,20.0,19.739999771118164,19.780000686645508,1572247.0
+2024-07-10,19.780000686645508,19.81999969482422,19.600000381469727,19.65999984741211,2134863.0
+2024-07-11,20.0,20.399999618530273,19.920000076293945,20.360000610351562,6128231.0
+2024-07-14,20.420000076293945,21.100000381469727,20.1200008392334,20.8799991607666,7672500.0
+2024-07-15,20.959999084472656,21.239999771118164,20.559999465942383,20.639999389648438,5127200.0
+2024-07-16,20.65999984741211,20.84000015258789,20.5,20.540000915527344,2226792.0
+2024-07-17,20.540000915527344,21.18000030517578,20.540000915527344,20.860000610351562,5406595.0
+2024-07-18,20.920000076293945,20.920000076293945,20.5,20.739999771118164,3318832.0
+2024-07-21,20.639999389648438,20.959999084472656,20.540000915527344,20.65999984741211,2453216.0
+2024-07-22,20.65999984741211,21.15999984741211,20.600000381469727,20.959999084472656,4236884.0
+2024-07-23,20.959999084472656,21.200000762939453,20.540000915527344,20.739999771118164,3042477.0
+2024-07-24,20.639999389648438,20.799999237060547,20.520000457763672,20.700000762939453,1326616.0
+2024-07-25,20.579999923706055,20.639999389648438,20.479999542236328,20.579999923706055,1246054.0
+2024-07-28,20.579999923706055,20.780000686645508,20.559999465942383,20.700000762939453,1833575.0
+2024-07-29,20.719999313354492,21.079999923706055,20.639999389648438,21.020000457763672,4000627.0
+2024-07-30,21.020000457763672,21.040000915527344,20.239999771118164,20.239999771118164,3993075.0
+2024-07-31,20.239999771118164,20.399999618530273,19.760000228881836,20.399999618530273,2976237.0
+2024-08-01,20.420000076293945,20.440000534057617,20.0,20.219999313354492,2438714.0
+2024-08-04,19.520000457763672,19.780000686645508,19.0,19.0,4503825.0
+2024-08-05,19.0,19.440000534057617,18.360000610351562,19.100000381469727,6676455.0
+2024-08-06,19.280000686645508,19.860000610351562,19.200000762939453,19.780000686645508,3923448.0
+2024-08-07,19.84000015258789,20.18000030517578,19.799999237060547,19.81999969482422,3648010.0
+2024-08-08,19.81999969482422,20.239999771118164,19.799999237060547,20.200000762939453,3383133.0
+2024-08-11,20.299999237060547,20.559999465942383,20.020000457763672,20.020000457763672,2104049.0
+2024-08-12,20.5,20.719999313354492,20.280000686645508,20.420000076293945,3768926.0
+2024-08-13,20.360000610351562,20.899999618530273,20.360000610351562,20.860000610351562,3856841.0
+2024-08-14,20.959999084472656,21.18000030517578,20.719999313354492,20.799999237060547,6731916.0
+2024-08-15,20.84000015258789,21.479999542236328,20.81999969482422,21.299999237060547,7268598.0
+2024-08-18,21.299999237060547,21.5,21.18000030517578,21.219999313354492,3194068.0
+2024-08-19,21.219999313354492,21.360000610351562,21.100000381469727,21.299999237060547,2810850.0
+2024-08-20,21.260000228881836,21.440000534057617,21.040000915527344,21.059999465942383,2525925.0
+2024-08-21,21.100000381469727,21.200000762939453,20.8799991607666,21.0,2185154.0
+2024-08-22,20.899999618530273,21.079999923706055,20.81999969482422,20.84000015258789,2181288.0
+2024-08-25,20.959999084472656,21.059999465942383,20.559999465942383,20.600000381469727,3016979.0
+2024-08-26,20.600000381469727,20.68000030517578,20.399999618530273,20.559999465942383,1475225.0
+2024-08-27,,,,,
+2024-08-28,20.600000381469727,20.639999389648438,20.299999237060547,20.5,1432222.0
+2024-08-29,20.5,20.5,20.1200008392334,20.479999542236328,3273768.0
+2024-09-01,20.399999618530273,20.540000915527344,20.260000228881836,20.440000534057617,1039218.0
+2024-09-02,20.420000076293945,20.739999771118164,20.360000610351562,20.579999923706055,2239702.0
+2024-09-03,20.579999923706055,20.81999969482422,20.559999465942383,20.6200008392334,1523111.0
+2024-09-04,20.18000030517578,20.420000076293945,20.079999923706055,20.260000228881836,1503551.0
+2024-09-05,20.260000228881836,20.260000228881836,20.100000381469727,20.219999313354492,1164913.0
+2024-09-08,20.100000381469727,20.100000381469727,19.8799991607666,20.0,1264163.0
+2024-09-09,20.1200008392334,20.31999969482422,19.940000534057617,20.0,1844955.0
+2024-09-10,20.020000457763672,20.200000762939453,19.940000534057617,20.040000915527344,1374957.0
+2024-09-11,20.040000915527344,20.040000915527344,19.600000381469727,19.600000381469727,1624446.0
+2024-09-12,19.68000030517578,19.81999969482422,19.440000534057617,19.579999923706055,2000032.0
+2024-09-15,19.68000030517578,20.020000457763672,19.65999984741211,19.700000762939453,2079593.0
+2024-09-16,19.65999984741211,19.739999771118164,19.260000228881836,19.299999237060547,1806119.0
+2024-09-17,19.299999237060547,19.5,19.280000686645508,19.5,1305026.0
+2024-09-18,19.5,19.5,19.299999237060547,19.3799991607666,1387660.0
+2024-09-19,19.420000076293945,19.559999465942383,19.280000686645508,19.559999465942383,3650871.0
+2024-09-22,19.65999984741211,20.420000076293945,19.6200008392334,20.399999618530273,4758532.0
+2024-09-24,20.399999618530273,20.440000534057617,20.100000381469727,20.31999969482422,1335640.0
+2024-09-25,20.31999969482422,20.34000015258789,20.139999389648438,20.34000015258789,1110918.0
+2024-09-26,20.299999237060547,20.3799991607666,20.15999984741211,20.18000030517578,2358050.0
+2024-09-29,20.200000762939453,20.219999313354492,19.940000534057617,19.959999084472656,1417267.0
+2024-09-30,19.899999618530273,20.18000030517578,19.84000015258789,20.1200008392334,1922568.0
+2024-10-01,20.18000030517578,20.860000610351562,20.18000030517578,20.81999969482422,5857786.0
+2024-10-02,20.6200008392334,20.760000228881836,20.31999969482422,20.399999618530273,3542613.0
+2024-10-03,20.459999084472656,20.600000381469727,20.020000457763672,20.100000381469727,2298582.0
+2024-10-06,20.040000915527344,20.079999923706055,19.5,19.520000457763672,3087389.0
+2024-10-07,19.3799991607666,20.079999923706055,19.3799991607666,19.959999084472656,2373956.0
+2024-10-08,19.979999542236328,20.18000030517578,19.799999237060547,20.0,1900495.0
+2024-10-09,20.0,20.100000381469727,19.579999923706055,19.68000030517578,1808534.0
+2024-10-10,19.68000030517578,19.979999542236328,19.600000381469727,19.899999618530273,1408045.0
+2024-10-13,20.219999313354492,20.559999465942383,19.959999084472656,20.0,5301426.0
+2024-10-14,20.100000381469727,20.1200008392334,19.920000076293945,20.0,2017042.0
+2024-10-15,19.979999542236328,20.079999923706055,19.8799991607666,19.940000534057617,1916550.0
+2024-10-16,19.959999084472656,20.139999389648438,19.899999618530273,20.1200008392334,1929502.0
+2024-10-17,20.100000381469727,20.100000381469727,19.739999771118164,19.780000686645508,1743990.0
+2024-10-20,19.8799991607666,20.200000762939453,19.65999984741211,19.979999542236328,2239984.0
+2024-10-21,20.0,20.200000762939453,20.0,20.079999923706055,1523691.0
+2024-10-22,20.079999923706055,20.079999923706055,19.81999969482422,19.81999969482422,1567116.0
+2024-10-23,19.81999969482422,19.959999084472656,19.700000762939453,19.84000015258789,1143705.0
+2024-10-24,19.84000015258789,19.979999542236328,19.5,19.700000762939453,1595912.0
+2024-10-27,19.860000610351562,20.100000381469727,19.799999237060547,20.0,1867385.0
+2024-10-28,20.0,20.079999923706055,19.8799991607666,19.899999618530273,1196584.0
+2024-10-29,19.920000076293945,19.959999084472656,19.780000686645508,19.8799991607666,747557.0
+2024-10-30,,,,,
+2024-10-31,19.799999237060547,19.899999618530273,19.719999313354492,19.780000686645508,838862.0
+2024-11-03,19.739999771118164,19.81999969482422,19.65999984741211,19.68000030517578,881448.0
+2024-11-04,19.780000686645508,20.040000915527344,19.719999313354492,19.780000686645508,2360611.0
+2024-11-05,,,,,
+2024-11-06,19.719999313354492,19.8799991607666,19.65999984741211,19.799999237060547,1461765.0
+2024-11-07,19.799999237060547,19.84000015258789,19.700000762939453,19.739999771118164,910419.0
+2024-11-10,19.81999969482422,19.84000015258789,19.65999984741211,19.719999313354492,966965.0
+2024-11-11,19.68000030517578,19.81999969482422,19.579999923706055,19.6200008392334,1292493.0
+2024-11-12,19.639999389648438,19.700000762939453,19.5,19.700000762939453,1607303.0
+2024-11-13,19.68000030517578,20.079999923706055,19.579999923706055,20.0,3282315.0
+2024-11-14,19.940000534057617,20.0,19.6200008392334,19.65999984741211,1214382.0
+2024-11-17,19.65999984741211,19.700000762939453,19.5,19.5,1120492.0
+2024-11-18,19.520000457763672,19.579999923706055,19.020000457763672,19.059999465942383,2256724.0
+2024-11-19,19.1200008392334,19.1200008392334,18.860000610351562,18.940000534057617,1958384.0
+2024-11-20,19.020000457763672,19.020000457763672,18.360000610351562,18.440000534057617,2623039.0
+2024-11-21,18.459999084472656,18.459999084472656,17.979999542236328,18.18000030517578,3241560.0
+2024-11-24,18.18000030517578,18.299999237060547,18.079999923706055,18.200000762939453,1779651.0
+2024-11-25,18.200000762939453,18.520000457763672,18.079999923706055,18.520000457763672,3912687.0
+2024-11-26,18.5,18.520000457763672,18.200000762939453,18.219999313354492,1208093.0
+2024-11-27,18.299999237060547,18.31999969482422,17.860000610351562,17.899999618530273,1863308.0
+2024-11-28,17.899999618530273,18.100000381469727,17.799999237060547,17.899999618530273,1514627.0
+2024-12-01,17.940000534057617,18.18000030517578,17.920000076293945,17.959999084472656,1028504.0
+2024-12-02,17.959999084472656,17.979999542236328,17.579999923706055,17.639999389648438,1950440.0
+2024-12-03,17.700000762939453,18.020000457763672,17.6200008392334,18.020000457763672,1193717.0
+2024-12-04,18.100000381469727,18.18000030517578,17.959999084472656,18.0,1235659.0
+2024-12-05,18.059999465942383,18.200000762939453,18.0,18.139999389648438,1120031.0
+2024-12-08,18.139999389648438,18.15999984741211,18.079999923706055,18.139999389648438,936859.0
+2024-12-09,18.139999389648438,18.420000076293945,18.1200008392334,18.239999771118164,2325895.0
+2024-12-10,18.239999771118164,18.34000015258789,18.059999465942383,18.139999389648438,2064371.0
+2024-12-11,18.139999389648438,18.15999984741211,17.940000534057617,17.940000534057617,2309523.0
+2024-12-12,17.940000534057617,18.0,17.65999984741211,17.700000762939453,3301969.0
+2024-12-15,17.739999771118164,17.81999969482422,17.65999984741211,17.739999771118164,1082165.0
+2024-12-16,17.760000228881836,17.799999237060547,17.6200008392334,17.65999984741211,1329342.0
+2024-12-17,17.65999984741211,17.68000030517578,17.299999237060547,17.31999969482422,3048237.0
+2024-12-18,17.34000015258789,17.420000076293945,17.260000228881836,17.420000076293945,1648731.0
+2024-12-19,17.399999618530273,17.440000534057617,17.079999923706055,17.420000076293945,2246840.0
+2024-12-22,17.479999542236328,17.6200008392334,17.200000762939453,17.280000686645508,1093180.0
+2024-12-23,17.299999237060547,17.479999542236328,17.200000762939453,17.280000686645508,1271528.0
+2024-12-24,17.299999237060547,17.299999237060547,17.100000381469727,17.1200008392334,1357433.0
+2024-12-25,17.139999389648438,17.15999984741211,16.860000610351562,17.040000915527344,2536780.0
+2024-12-26,17.040000915527344,17.079999923706055,16.920000076293945,16.959999084472656,1100854.0
+2024-12-29,17.5,17.600000381469727,17.100000381469727,17.15999984741211,3985699.0
+2024-12-30,17.200000762939453,17.299999237060547,17.079999923706055,17.139999389648438,2798665.0
+2024-12-31,17.15999984741211,17.440000534057617,17.0,17.360000610351562,3481771.0
+2025-01-01,17.360000610351562,17.420000076293945,17.18000030517578,17.31999969482422,1046504.0
+2025-01-02,17.34000015258789,17.360000610351562,17.239999771118164,17.360000610351562,886538.0
+2025-01-05,17.360000610351562,17.600000381469727,17.360000610351562,17.459999084472656,1520365.0
+2025-01-06,17.5,17.940000534057617,17.5,17.8799991607666,3097829.0
+2025-01-07,17.8799991607666,18.15999984741211,17.700000762939453,17.899999618530273,2687342.0
+2025-01-08,18.100000381469727,18.100000381469727,17.65999984741211,17.700000762939453,2081345.0
+2025-01-09,17.780000686645508,17.899999618530273,17.68000030517578,17.719999313354492,2105356.0
+2025-01-12,17.799999237060547,18.15999984741211,17.760000228881836,18.079999923706055,2710733.0
+2025-01-13,18.079999923706055,18.700000762939453,18.059999465942383,18.579999923706055,6504306.0
+2025-01-14,18.6200008392334,18.639999389648438,18.399999618530273,18.520000457763672,2353326.0
+2025-01-15,18.520000457763672,18.579999923706055,18.360000610351562,18.459999084472656,1571328.0
+2025-01-16,18.459999084472656,18.639999389648438,18.360000610351562,18.579999923706055,1767420.0
+2025-01-19,18.600000381469727,18.68000030517578,18.440000534057617,18.459999084472656,1616157.0
+2025-01-20,18.459999084472656,18.479999542236328,18.360000610351562,18.420000076293945,1840086.0
+2025-01-21,18.3799991607666,18.399999618530273,18.239999771118164,18.280000686645508,2056989.0
+2025-01-22,18.239999771118164,18.31999969482422,18.18000030517578,18.260000228881836,1137450.0
+2025-01-23,18.219999313354492,18.260000228881836,18.059999465942383,18.15999984741211,1717210.0
+2025-01-26,18.200000762939453,18.260000228881836,18.1200008392334,18.139999389648438,1148537.0
+2025-01-27,18.139999389648438,18.18000030517578,17.8799991607666,17.899999618530273,2031060.0
+2025-01-28,17.899999618530273,18.1200008392334,17.84000015258789,17.920000076293945,2044466.0
+2025-01-29,18.0,18.040000915527344,17.799999237060547,18.0,2004167.0
+2025-01-30,18.020000457763672,18.040000915527344,17.920000076293945,17.959999084472656,842325.0
+2025-02-02,17.959999084472656,17.979999542236328,17.860000610351562,17.920000076293945,584850.0
+2025-02-03,17.8799991607666,18.15999984741211,17.860000610351562,18.15999984741211,1715327.0
+2025-02-04,18.18000030517578,18.18000030517578,18.0,18.1200008392334,977048.0
+2025-02-05,18.1200008392334,18.239999771118164,18.040000915527344,18.079999923706055,1222657.0
+2025-02-06,18.079999923706055,18.079999923706055,17.959999084472656,18.040000915527344,836131.0
+2025-02-09,18.15999984741211,18.18000030517578,18.059999465942383,18.1200008392334,1295122.0
+2025-02-10,18.1200008392334,18.219999313354492,17.979999542236328,18.020000457763672,1776726.0
+2025-02-11,18.020000457763672,18.020000457763672,17.8799991607666,17.979999542236328,1350476.0
+2025-02-12,17.979999542236328,18.040000915527344,17.84000015258789,17.920000076293945,1109999.0
+2025-02-13,17.920000076293945,17.920000076293945,17.65999984741211,17.81999969482422,1989745.0
+2025-02-16,17.84000015258789,17.959999084472656,17.68000030517578,17.700000762939453,1297405.0
+2025-02-17,17.65999984741211,17.68000030517578,17.299999237060547,17.420000076293945,2098224.0
+2025-02-18,17.420000076293945,17.479999542236328,17.239999771118164,17.299999237060547,2304683.0
+2025-02-19,17.299999237060547,17.34000015258789,17.139999389648438,17.200000762939453,1665541.0
+2025-02-20,17.200000762939453,17.31999969482422,17.079999923706055,17.31999969482422,1269159.0
+2025-02-24,17.559999465942383,18.0,17.440000534057617,17.799999237060547,4963220.0
+2025-02-25,17.799999237060547,17.799999237060547,17.420000076293945,17.68000030517578,1838655.0
+2025-02-26,17.700000762939453,17.700000762939453,17.440000534057617,17.5,1172782.0
+2025-02-27,17.5,17.579999923706055,17.200000762939453,17.200000762939453,2212333.0
+2025-03-02,17.200000762939453,17.299999237060547,16.940000534057617,16.979999542236328,1316169.0
+2025-03-03,17.079999923706055,17.239999771118164,16.979999542236328,17.059999465942383,2600881.0
+2025-03-04,17.040000915527344,17.079999923706055,16.739999771118164,16.81999969482422,2506790.0
+2025-03-05,16.81999969482422,16.940000534057617,16.6200008392334,16.940000534057617,1407498.0
+2025-03-06,16.940000534057617,16.940000534057617,16.559999465942383,16.6200008392334,2067626.0
+2025-03-09,16.639999389648438,16.799999237060547,16.219999313354492,16.299999237060547,1711426.0
+2025-03-10,16.31999969482422,16.459999084472656,16.200000762939453,16.260000228881836,1476231.0
+2025-03-11,16.059999465942383,16.3799991607666,15.800000190734863,16.3799991607666,2151195.0
+2025-03-12,16.420000076293945,16.420000076293945,16.100000381469727,16.219999313354492,1403340.0
+2025-03-13,16.219999313354492,16.260000228881836,16.079999923706055,16.100000381469727,1242529.0
+2025-03-16,16.200000762939453,16.299999237060547,16.139999389648438,16.299999237060547,1168847.0
+2025-03-17,16.299999237060547,16.459999084472656,16.200000762939453,16.219999313354492,987823.0
+2025-03-18,16.239999771118164,16.299999237060547,16.079999923706055,16.18000030517578,1199039.0
+2025-03-19,16.18000030517578,16.18000030517578,15.960000038146973,16.0,1053346.0
+2025-03-20,16.079999923706055,16.700000762939453,16.0,16.700000762939453,1398682.0
+2025-03-23,16.440000534057617,16.459999084472656,16.18000030517578,16.219999313354492,891765.0
+2025-03-24,16.219999313354492,16.3799991607666,16.100000381469727,16.280000686645508,903424.0
+2025-03-25,16.700000762939453,16.700000762939453,16.139999389648438,16.200000762939453,1399575.0
+2025-03-26,16.200000762939453,16.360000610351562,16.200000762939453,16.360000610351562,1426437.0
+2025-03-27,16.3799991607666,16.459999084472656,16.280000686645508,16.31999969482422,1769067.0
+2025-04-03,16.299999237060547,16.299999237060547,16.040000915527344,16.15999984741211,1953673.0
+2025-04-06,15.0,15.199999809265137,14.5600004196167,14.5600004196167,4300762.0
+2025-04-07,14.5600004196167,14.579999923706055,13.800000190734863,14.260000228881836,6035247.0
+2025-04-08,14.699999809265137,15.460000038146973,14.5600004196167,15.199999809265137,5525055.0
+2025-04-09,15.199999809265137,15.380000114440918,14.579999923706055,14.600000381469727,3818939.0
+2025-04-10,15.5,15.579999923706055,14.880000114440918,15.0,6185109.0
+2025-04-13,15.039999961853027,15.239999771118164,15.039999961853027,15.15999984741211,2586367.0
+2025-04-14,15.199999809265137,15.5600004196167,15.079999923706055,15.520000457763672,3274247.0
+2025-04-15,15.520000457763672,15.5600004196167,15.319999694824219,15.399999618530273,2050183.0
+2025-04-16,15.399999618530273,15.5600004196167,15.260000228881836,15.4399995803833,2198485.0
+2025-04-17,15.359999656677246,15.359999656677246,15.140000343322754,15.199999809265137,2154201.0
+2025-04-20,15.199999809265137,15.380000114440918,15.199999809265137,15.319999694824219,882622.0
+2025-04-21,15.319999694824219,15.380000114440918,15.119999885559082,15.119999885559082,1023607.0
+2025-04-22,15.079999923706055,15.260000228881836,14.979999542236328,15.140000343322754,1350729.0
+2025-04-23,15.239999771118164,15.380000114440918,15.239999771118164,15.34000015258789,1746510.0
+2025-04-24,15.359999656677246,15.460000038146973,15.300000190734863,15.420000076293945,1786122.0
+2025-04-27,15.460000038146973,15.680000305175781,15.420000076293945,15.479999542236328,1813373.0
+2025-04-28,15.5,15.600000381469727,15.300000190734863,15.359999656677246,1523427.0
+2025-04-29,15.380000114440918,15.520000457763672,15.119999885559082,15.119999885559082,1679995.0
+2025-04-30,15.119999885559082,15.239999771118164,15.039999961853027,15.140000343322754,1398231.0
+2025-05-01,15.140000343322754,15.15999984741211,14.960000038146973,15.020000457763672,1279472.0
+2025-05-04,15.079999923706055,15.119999885559082,14.800000190734863,14.920000076293945,941102.0
+2025-05-05,14.899999618530273,15.0,14.699999809265137,15.0,1307219.0
+2025-05-06,15.0,15.119999885559082,14.779999732971191,14.800000190734863,1210855.0
+2025-05-07,14.800000190734863,14.899999618530273,14.699999809265137,14.699999809265137,1061068.0
+2025-05-08,14.699999809265137,14.899999618530273,14.65999984741211,14.899999618530273,746169.0
+2025-05-11,14.899999618530273,14.899999618530273,14.65999984741211,14.720000267028809,782656.0
+2025-05-12,14.739999771118164,14.960000038146973,14.720000267028809,14.859999656677246,1336484.0
+2025-05-13,14.880000114440918,14.960000038146973,14.819999694824219,14.899999618530273,1087737.0
+2025-05-14,14.979999542236328,14.979999542236328,14.819999694824219,14.819999694824219,1555240.0
+2025-05-15,14.920000076293945,14.920000076293945,14.65999984741211,14.680000305175781,1188516.0
+2025-05-18,14.680000305175781,14.739999771118164,14.5,14.520000457763672,1034051.0
+2025-05-19,14.819999694824219,15.119999885559082,14.600000381469727,14.619999885559082,3833725.0
+2025-05-20,14.699999809265137,14.739999771118164,14.460000038146973,14.520000457763672,1876736.0
+2025-05-21,14.5600004196167,14.5600004196167,14.220000267028809,14.239999771118164,2270625.0
+2025-05-22,14.199999809265137,14.220000267028809,13.979999542236328,14.020000457763672,2357638.0
+2025-05-25,14.020000457763672,14.020000457763672,13.859999656677246,13.859999656677246,1143397.0
+2025-05-26,13.859999656677246,14.0600004196167,13.600000381469727,13.800000190734863,1915198.0
+2025-05-27,13.800000190734863,13.859999656677246,13.5,13.680000305175781,1766221.0
+2025-05-28,13.739999771118164,13.880000114440918,13.720000267028809,13.739999771118164,1206259.0
+2025-05-29,13.779999732971191,13.960000038146973,13.779999732971191,13.960000038146973,5146235.0
+2025-06-01,14.079999923706055,14.079999923706055,13.619999885559082,13.680000305175781,1698321.0
+2025-06-02,13.680000305175781,13.680000305175781,13.479999542236328,13.520000457763672,2349132.0
+2025-06-03,13.579999923706055,13.65999984741211,13.5600004196167,13.5600004196167,2045820.0
+2025-06-04,13.600000381469727,13.640000343322754,13.5600004196167,13.579999923706055,1501699.0
+2025-06-11,13.680000305175781,13.760000228881836,13.420000076293945,13.479999542236328,2914748.0
+2025-06-12,13.399999618530273,13.399999618530273,12.84000015258789,12.920000076293945,3549174.0
+2025-06-15,12.15999984741211,12.880000114440918,12.15999984741211,12.779999732971191,2224120.0
+2025-06-16,12.9399995803833,12.979999542236328,12.779999732971191,12.859999656677246,2386996.0
+2025-06-17,12.84000015258789,12.84000015258789,12.5,12.520000457763672,1872424.0
+2025-06-18,12.4399995803833,12.520000457763672,12.279999732971191,12.279999732971191,1987171.0
+2025-06-19,12.300000190734863,12.399999618530273,12.180000305175781,12.34000015258789,4820020.0
+2025-06-22,12.34000015258789,12.619999885559082,12.199999809265137,12.199999809265137,2111974.0
+2025-06-23,12.220000267028809,12.319999694824219,12.180000305175781,12.260000228881836,4854564.0
+2025-06-24,12.539999961853027,12.760000228881836,12.479999542236328,12.739999771118164,6669138.0
+2025-06-25,12.899999618530273,12.920000076293945,12.720000267028809,12.920000076293945,4206101.0
+2025-06-26,12.920000076293945,13.859999656677246,12.859999656677246,13.819999694824219,6672066.0
+2025-06-29,13.859999656677246,13.899999618530273,13.670000076293945,13.8100004196167,3747946.0
+2025-06-30,13.899999618530273,14.069999694824219,13.640000343322754,13.699999809265137,5585008.0
+2025-07-01,13.800000190734863,13.800000190734863,13.399999618530273,13.470000267028809,4300071.0
+2025-07-02,13.399999618530273,13.460000038146973,13.289999961853027,13.369999885559082,2244805.0
+2025-07-03,13.300000190734863,13.369999885559082,13.020000457763672,13.0600004196167,3939388.0
+2025-07-06,13.109999656677246,13.229999542236328,13.100000381469727,13.199999809265137,2078361.0
+2025-07-07,13.199999809265137,13.510000228881836,13.140000343322754,13.430000305175781,6349174.0
+2025-07-08,13.420000076293945,13.520000457763672,13.25,13.300000190734863,4140776.0
+2025-07-09,13.359999656677246,13.359999656677246,13.149999618530273,13.149999618530273,2926006.0
+2025-07-10,13.170000076293945,13.449999809265137,13.140000343322754,13.390000343322754,3719489.0
+2025-07-13,13.399999618530273,13.899999618530273,13.399999618530273,13.720000267028809,5394976.0
+2025-07-14,13.729999542236328,13.729999542236328,13.460000038146973,13.520000457763672,2334549.0
+2025-07-15,13.520000457763672,13.539999961853027,13.210000038146973,13.239999771118164,2954101.0
+2025-07-16,13.220000267028809,13.25,12.960000038146973,12.979999542236328,3323832.0
+2025-07-17,12.9399995803833,13.109999656677246,12.899999618530273,12.989999771118164,1646970.0
+2025-07-20,13.029999732971191,13.170000076293945,12.989999771118164,13.0600004196167,1092330.0
+2025-07-21,13.010000228881836,13.079999923706055,12.90999984741211,13.039999961853027,1672773.0
+2025-07-22,13.069999694824219,13.079999923706055,12.75,12.760000228881836,2920268.0
+2025-07-23,12.800000190734863,12.960000038146973,12.739999771118164,12.949999809265137,1648719.0
+2025-07-24,12.9399995803833,12.970000267028809,12.859999656677246,12.930000305175781,1215254.0
+2025-07-27,12.960000038146973,13.130000114440918,12.90999984741211,12.989999771118164,1180399.0
+2025-07-28,12.989999771118164,13.170000076293945,12.960000038146973,13.119999885559082,2519462.0
+2025-07-29,12.869999885559082,13.0,12.75,12.789999961853027,2120380.0
+2025-07-30,12.789999961853027,12.789999961853027,12.649999618530273,12.670000076293945,1126078.0
+2025-07-31,12.65999984741211,12.65999984741211,12.479999542236328,12.600000381469727,1311703.0
+2025-08-03,12.59000015258789,12.600000381469727,12.420000076293945,12.550000190734863,726957.0
+2025-08-04,12.600000381469727,13.170000076293945,12.600000381469727,13.140000343322754,4829692.0
+2025-08-05,13.289999961853027,14.449999809265137,13.180000305175781,14.449999809265137,14077460.0
+2025-08-06,14.979999542236328,15.260000228881836,14.800000190734863,14.850000381469727,15128650.0
+2025-08-07,14.949999809265137,15.279999732971191,14.699999809265137,14.979999542236328,6955244.0
+2025-08-10,15.0,15.579999923706055,14.979999542236328,15.050000190734863,4630232.0
+2025-08-11,14.989999771118164,15.199999809265137,14.819999694824219,14.90999984741211,2314867.0
+2025-08-12,14.819999694824219,15.0600004196167,14.710000038146973,15.0,3113190.0
+2025-08-13,15.0600004196167,15.100000381469727,14.819999694824219,14.899999618530273,1809712.0
+2025-08-14,14.880000114440918,15.050000190734863,14.819999694824219,14.949999809265137,1235347.0
+2025-08-17,14.949999809265137,15.029999732971191,14.84000015258789,14.979999542236328,1350651.0
+2025-08-18,14.970000267028809,15.039999961853027,14.640000343322754,14.680000305175781,2105691.0
+2025-08-19,14.680000305175781,14.949999809265137,14.470000267028809,14.800000190734863,2702678.0
+2025-08-20,14.600000381469727,15.020000457763672,14.600000381469727,14.970000267028809,1683572.0
+2025-08-21,15.0,15.029999732971191,14.600000381469727,14.75,2164210.0
+2025-08-24,14.8100004196167,14.989999771118164,14.779999732971191,14.84000015258789,1362535.0
+2025-08-25,14.850000381469727,15.239999771118164,14.850000381469727,15.039999961853027,2540237.0
+2025-08-26,15.050000190734863,15.079999923706055,14.890000343322754,15.079999923706055,1820862.0
+2025-08-27,15.100000381469727,15.220000267028809,14.90999984741211,14.9399995803833,1630181.0
+2025-08-28,14.9399995803833,15.140000343322754,14.9399995803833,14.9399995803833,1922008.0
+2025-08-31,14.960000038146973,14.979999542236328,14.800000190734863,14.819999694824219,811752.0
+2025-09-01,14.949999809265137,15.119999885559082,14.84000015258789,15.079999923706055,3133176.0
+2025-09-02,15.079999923706055,15.100000381469727,14.920000076293945,15.050000190734863,1629028.0
+2025-09-03,15.079999923706055,15.380000114440918,14.960000038146973,15.020000457763672,2993796.0
+2025-09-04,15.029999732971191,15.09000015258789,14.880000114440918,14.9399995803833,1094972.0

data/4071.csv

@@ -0,0 +1,925 @@
+date,open,high,low,close,volume
+2021-12-20,80.09091186523438,80.09091186523438,78.54545593261719,78.90908813476562,330276
+2021-12-21,79.2727279663086,80.7272720336914,78.81818389892578,80.54545593261719,359935
+2021-12-22,80.90908813476562,82.36363220214844,80.54545593261719,81.90908813476562,691746
+2021-12-23,81.81818389892578,84.45454406738281,81.18181610107422,84.0,998653
+2021-12-26,85.45454406738281,87.54545593261719,84.81818389892578,86.54545593261719,1405027
+2021-12-27,86.54545593261719,89.7272720336914,85.09091186523438,87.90908813476562,1062770
+2021-12-28,88.09091186523438,91.09091186523438,87.2727279663086,90.90908813476562,750887
+2021-12-29,90.90908813476562,92.18181610107422,88.7272720336914,90.90908813476562,791630
+2021-12-30,90.7272720336914,92.36363220214844,89.7272720336914,92.0,390262
+2022-01-02,92.0,94.36363220214844,90.2727279663086,90.54545593261719,501019
+2022-01-03,90.54545593261719,90.54545593261719,88.90908813476562,89.2727279663086,295828
+2022-01-04,89.54545593261719,92.36363220214844,89.2727279663086,91.2727279663086,262292
+2022-01-05,90.90908813476562,91.81818389892578,90.7272720336914,91.2727279663086,122302
+2022-01-06,90.54545593261719,91.81818389892578,90.36363220214844,91.45454406738281,117218
+2022-01-09,91.45454406738281,91.45454406738281,90.2727279663086,90.45454406738281,203582
+2022-01-10,90.45454406738281,91.45454406738281,89.90908813476562,91.09091186523438,221948
+2022-01-11,90.90908813476562,96.7272720336914,90.7272720336914,96.36363220214844,945882
+2022-01-12,96.36363220214844,99.2727279663086,96.36363220214844,97.63636016845703,1075145
+2022-01-13,97.2727279663086,97.45454406738281,95.45454406738281,95.63636016845703,170102
+2022-01-16,94.7272720336914,96.7272720336914,94.54545593261719,95.09091186523438,197360
+2022-01-17,95.09091186523438,100.0,94.54545593261719,97.81818389892578,836102
+2022-01-18,97.63636016845703,98.90908813476562,97.09091186523438,97.09091186523438,314105
+2022-01-19,98.90908813476562,101.2727279663086,95.63636016845703,99.81818389892578,721312
+2022-01-20,99.81818389892578,101.63636016845703,98.54545593261719,100.0,839272
+2022-01-23,100.0,103.81818389892578,99.09091186523438,102.54545593261719,938840
+2022-01-24,102.7272720336914,103.63636016845703,99.2727279663086,100.90908813476562,437514
+2022-01-25,99.45454406738281,100.7272720336914,98.18181610107422,99.2727279663086,376428
+2022-01-26,99.2727279663086,99.2727279663086,99.2727279663086,99.2727279663086,0
+2022-01-27,99.2727279663086,99.2727279663086,99.2727279663086,99.2727279663086,0
+2022-01-30,98.0,100.7272720336914,97.2727279663086,100.0,336958
+2022-01-31,100.0,100.18181610107422,98.36363220214844,98.54545593261719,146353
+2022-02-01,98.36363220214844,99.09091186523438,98.18181610107422,98.18181610107422,86882
+2022-02-02,98.54545593261719,98.90908813476562,96.7272720336914,97.2727279663086,414155
+2022-02-03,96.7272720336914,98.18181610107422,96.36363220214844,98.18181610107422,96856
+2022-02-06,98.0,98.54545593261719,96.90908813476562,98.18181610107422,173081
+2022-02-07,97.63636016845703,99.09091186523438,97.2727279663086,98.7272720336914,144511
+2022-02-08,98.7272720336914,102.54545593261719,98.7272720336914,100.18181610107422,462078
+2022-02-09,100.54545593261719,100.90908813476562,98.18181610107422,100.36363220214844,205357
+2022-02-10,99.63636016845703,103.2727279663086,99.63636016845703,103.09091186523438,443812
+2022-02-13,102.7272720336914,105.45454406738281,98.54545593261719,101.09091186523438,729873
+2022-02-14,101.45454406738281,102.7272720336914,99.81818389892578,100.0,354490
+2022-02-15,100.0,102.18181610107422,99.45454406738281,101.81818389892578,213103
+2022-02-16,103.63636016845703,107.81818389892578,101.81818389892578,106.36363220214844,788627
+2022-02-17,106.36363220214844,106.36363220214844,104.0,104.7272720336914,218150
+2022-02-20,104.54545593261719,104.7272720336914,101.45454406738281,102.90908813476562,243270
+2022-02-21,101.81818389892578,108.36363220214844,101.81818389892578,106.36363220214844,524632
+2022-02-23,106.18181610107422,108.18181610107422,105.63636016845703,108.0,189048
+2022-02-24,103.45454406738281,107.81818389892578,102.90908813476562,107.81818389892578,201799
+2022-02-27,108.0,112.18181610107422,107.45454406738281,108.18181610107422,314422
+2022-02-28,109.09091186523438,109.09091186523438,104.7272720336914,107.2727279663086,253341
+2022-03-01,106.7272720336914,110.18181610107422,106.54545593261719,110.0,235780
+2022-03-02,109.45454406738281,109.45454406738281,105.09091186523438,105.81818389892578,469342
+2022-03-03,106.18181610107422,106.7272720336914,102.7272720336914,105.2727279663086,596692
+2022-03-06,107.2727279663086,108.18181610107422,100.90908813476562,101.63636016845703,641086
+2022-03-07,102.0,102.0,96.7272720336914,98.0,756078
+2022-03-08,99.09091186523438,101.09091186523438,98.18181610107422,98.90908813476562,476183
+2022-03-09,99.45454406738281,99.45454406738281,96.90908813476562,97.2727279663086,280834
+2022-03-10,96.7272720336914,98.0,96.0,97.45454406738281,153817
+2022-03-13,96.90908813476562,98.18181610107422,95.45454406738281,96.7272720336914,328560
+2022-03-14,96.0,97.2727279663086,93.81818389892578,93.81818389892578,229207
+2022-03-15,93.63636016845703,94.18181610107422,92.18181610107422,92.7272720336914,120257
+2022-03-16,93.63636016845703,96.0,92.18181610107422,94.36363220214844,213481
+2022-03-17,95.45454406738281,100.7272720336914,95.45454406738281,98.54545593261719,878906
+2022-03-20,99.09091186523438,100.54545593261719,96.7272720336914,99.45454406738281,598716
+2022-03-21,99.81818389892578,100.0,97.09091186523438,97.2727279663086,382269
+2022-03-22,97.81818389892578,99.81818389892578,96.36363220214844,98.0,327455
+2022-03-23,98.18181610107422,99.63636016845703,98.0,98.54545593261719,173658
+2022-03-24,99.2727279663086,100.54545593261719,97.45454406738281,99.81818389892578,303809
+2022-03-27,100.0,103.45454406738281,98.90908813476562,102.18181610107422,461069
+2022-03-28,101.81818389892578,102.54545593261719,100.18181610107422,102.0,269335
+2022-03-29,101.63636016845703,102.7272720336914,100.90908813476562,101.09091186523438,201962
+2022-03-30,100.54545593261719,100.90908813476562,98.90908813476562,98.90908813476562,240632
+2022-03-31,98.90908813476562,100.36363220214844,98.90908813476562,99.09091186523438,184790
+2022-04-03,100.0,101.63636016845703,99.81818389892578,100.18181610107422,176167
+2022-04-04,100.18181610107422,100.18181610107422,100.18181610107422,100.18181610107422,0
+2022-04-05,104.18181610107422,109.81818389892578,104.18181610107422,108.18181610107422,2377914
+2022-04-06,111.81818389892578,114.90908813476562,99.2727279663086,104.18181610107422,1901873
+2022-04-07,101.81818389892578,104.18181610107422,100.90908813476562,104.18181610107422,380448
+2022-04-10,103.63636016845703,105.45454406738281,102.18181610107422,103.63636016845703,268571
+2022-04-11,103.63636016845703,104.0,101.81818389892578,103.45454406738281,235908
+2022-04-12,103.63636016845703,110.90908813476562,103.45454406738281,109.09091186523438,2028395
+2022-04-13,113.63636016845703,115.45454406738281,109.2727279663086,112.90908813476562,2294618
+2022-04-14,113.45454406738281,114.0,109.81818389892578,110.90908813476562,780323
+2022-04-17,111.2727279663086,113.45454406738281,110.7272720336914,111.45454406738281,774359
+2022-04-18,110.90908813476562,111.45454406738281,106.7272720336914,106.90908813476562,731021
+2022-04-19,106.18181610107422,107.45454406738281,104.90908813476562,105.2727279663086,490752
+2022-04-20,104.54545593261719,104.7272720336914,102.54545593261719,103.63636016845703,485728
+2022-04-21,103.63636016845703,105.2727279663086,101.81818389892578,104.54545593261719,371785
+2022-04-24,103.81818389892578,103.81818389892578,101.09091186523438,101.45454406738281,213078
+2022-04-25,100.90908813476562,104.7272720336914,100.18181610107422,103.2727279663086,273280
+2022-04-26,104.54545593261719,104.54545593261719,103.09091186523438,104.0,159414
+2022-04-27,104.0,105.45454406738281,103.09091186523438,103.81818389892578,275814
+2022-04-28,103.63636016845703,104.54545593261719,102.54545593261719,102.90908813476562,146160
+2022-05-08,102.90908813476562,103.09091186523438,101.09091186523438,102.18181610107422,141783
+2022-05-09,102.18181610107422,104.36363220214844,101.63636016845703,102.54545593261719,185365
+2022-05-10,102.36363220214844,102.36363220214844,100.0,100.90908813476562,151886
+2022-05-11,100.18181610107422,100.54545593261719,98.36363220214844,99.09091186523438,195473
+2022-05-12,99.09091186523438,99.09091186523438,94.0,97.09091186523438,315390
+2022-05-15,98.36363220214844,100.18181610107422,97.2727279663086,99.63636016845703,136572
+2022-05-16,100.0,100.7272720336914,96.0,96.0,213208
+2022-05-17,96.0,99.63636016845703,95.09091186523438,99.09091186523438,268522
+2022-05-18,99.09091186523438,99.09091186523438,99.09091186523438,99.09091186523438,0
+2022-05-19,99.09091186523438,100.90908813476562,97.45454406738281,98.0,354983
+2022-05-22,98.18181610107422,98.7272720336914,96.90908813476562,97.2727279663086,238630
+2022-05-23,98.18181610107422,99.09091186523438,94.90908813476562,97.2727279663086,269698
+2022-05-24,98.36363220214844,98.90908813476562,96.0,96.36363220214844,232500
+2022-05-25,96.54545593261719,97.2727279663086,95.45454406738281,96.90908813476562,676403
+2022-05-26,98.0,98.90908813476562,95.45454406738281,95.45454406738281,601452
+2022-05-29,96.18181610107422,96.36363220214844,94.54545593261719,94.7272720336914,159726
+2022-05-30,94.54545593261719,95.45454406738281,93.81818389892578,93.81818389892578,312818
+2022-05-31,93.81818389892578,95.45454406738281,92.36363220214844,95.45454406738281,571247
+2022-06-01,95.45454406738281,95.45454406738281,94.0,94.36363220214844,124777
+2022-06-02,94.18181610107422,95.09091186523438,93.45454406738281,94.36363220214844,123666
+2022-06-05,94.0,94.0,93.2727279663086,93.2727279663086,62630
+2022-06-06,93.45454406738281,94.0,93.45454406738281,93.63636016845703,89105
+2022-06-07,93.2727279663086,95.63636016845703,93.09091186523438,94.54545593261719,181192
+2022-06-08,95.09091186523438,98.0,94.0,96.7272720336914,390193
+2022-06-09,96.54545593261719,97.09091186523438,94.18181610107422,94.36363220214844,269672
+2022-06-12,91.63636016845703,92.18181610107422,89.09091186523438,89.09091186523438,174661
+2022-06-13,89.09091186523438,90.54545593261719,85.90908813476562,88.36363220214844,267779
+2022-06-14,89.45454406738281,90.90908813476562,83.63636016845703,89.2727279663086,299065
+2022-06-15,89.2727279663086,91.09091186523438,87.90908813476562,88.81818389892578,125727
+2022-06-16,89.63636016845703,89.63636016845703,86.36363220214844,87.54545593261719,123246
+2022-06-19,87.2727279663086,88.18181610107422,82.7272720336914,84.0,175885
+2022-06-20,84.54545593261719,86.7272720336914,83.7272720336914,84.81818389892578,183546
+2022-06-21,86.2727279663086,86.45454406738281,84.90908813476562,85.45454406738281,175821
+2022-06-22,85.45454406738281,85.45454406738281,81.63636016845703,82.18181610107422,224732
+2022-06-23,82.09091186523438,85.0,81.36363220214844,83.81818389892578,177854
+2022-06-26,85.90908813476562,88.36363220214844,85.36363220214844,88.18181610107422,181908
+2022-06-27,89.09091186523438,90.90908813476562,87.7272720336914,87.7272720336914,146523
+2022-06-28,86.7272720336914,89.36363220214844,86.54545593261719,89.09091186523438,91093
+2022-06-29,89.0,90.0,88.90908813476562,89.54545593261719,178224
+2022-06-30,89.2727279663086,90.81818389892578,87.2727279663086,89.18181610107422,125137
+2022-07-03,88.63636016845703,90.09091186523438,88.09091186523438,88.90908813476562,94023
+2022-07-04,88.63636016845703,90.2727279663086,86.45454406738281,88.09091186523438,111146
+2022-07-05,88.09091186523438,90.54545593261719,88.09091186523438,89.18181610107422,139572
+2022-07-06,89.09091186523438,89.54545593261719,86.63636016845703,87.36363220214844,168135
+2022-07-13,87.2727279663086,87.2727279663086,86.36363220214844,86.54545593261719,72414
+2022-07-14,86.45454406738281,86.45454406738281,84.7272720336914,85.0,44722
+2022-07-17,85.45454406738281,86.36363220214844,83.54545593261719,83.63636016845703,100960
+2022-07-18,83.63636016845703,87.63636016845703,82.45454406738281,87.2727279663086,382981
+2022-07-19,86.36363220214844,91.81818389892578,86.36363220214844,90.18181610107422,378743
+2022-07-20,90.45454406738281,92.18181610107422,87.7272720336914,88.45454406738281,168654
+2022-07-21,88.45454406738281,89.09091186523438,87.18181610107422,87.7272720336914,121745
+2022-07-24,87.90908813476562,87.90908813476562,85.54545593261719,85.81818389892578,321690
+2022-07-25,86.54545593261719,86.54545593261719,84.36363220214844,84.54545593261719,174539
+2022-07-26,84.54545593261719,85.7272720336914,83.2727279663086,84.54545593261719,226166
+2022-07-27,84.90908813476562,85.81818389892578,84.2727279663086,84.36363220214844,219335
+2022-07-28,84.63636016845703,89.09091186523438,84.63636016845703,88.45454406738281,598166
+2022-07-31,89.2727279663086,92.0,88.45454406738281,90.90908813476562,395364
+2022-08-01,91.09091186523438,93.45454406738281,90.0,92.7272720336914,299477
+2022-08-02,92.90908813476562,95.2727279663086,91.45454406738281,95.2727279663086,380550
+2022-08-03,94.90908813476562,96.0,93.63636016845703,95.2727279663086,163735
+2022-08-04,95.63636016845703,97.81818389892578,94.18181610107422,95.63636016845703,238377
+2022-08-07,95.09091186523438,95.45454406738281,94.0,94.54545593261719,73780
+2022-08-08,94.36363220214844,95.09091186523438,92.18181610107422,94.0,117437
+2022-08-09,92.90908813476562,94.36363220214844,92.7272720336914,93.45454406738281,193487
+2022-08-10,94.18181610107422,94.18181610107422,92.7272720336914,93.2727279663086,81015
+2022-08-11,93.2727279663086,93.81818389892578,92.7272720336914,93.45454406738281,84746
+2022-08-14,93.63636016845703,94.90908813476562,92.7272720336914,93.63636016845703,129556
+2022-08-15,93.81818389892578,96.7272720336914,93.81818389892578,96.36363220214844,260053
+2022-08-16,96.7272720336914,99.09091186523438,96.7272720336914,98.7272720336914,280385
+2022-08-17,99.09091186523438,100.7272720336914,97.09091186523438,98.18181610107422,413039
+2022-08-18,98.18181610107422,100.90908813476562,97.45454406738281,98.0,207985
+2022-08-21,97.09091186523438,98.18181610107422,91.81818389892578,91.81818389892578,281683
+2022-08-22,92.90908813476562,97.2727279663086,92.7272720336914,95.45454406738281,609851
+2022-08-23,99.09091186523438,100.36363220214844,97.2727279663086,97.2727279663086,451718
+2022-08-24,97.09091186523438,98.90908813476562,95.45454406738281,98.54545593261719,303998
+2022-08-25,98.0,101.81818389892578,98.0,100.0,281662
+2022-08-28,98.90908813476562,99.63636016845703,97.2727279663086,99.45454406738281,143705
+2022-08-29,99.63636016845703,103.09091186523438,99.45454406738281,101.81818389892578,347602
+2022-08-30,102.18181610107422,102.7272720336914,100.0,100.7272720336914,90615
+2022-08-31,100.0,100.18181610107422,98.18181610107422,98.90908813476562,120147
+2022-09-01,98.18181610107422,99.81818389892578,98.18181610107422,99.81818389892578,43777
+2022-09-04,101.09091186523438,103.63636016845703,100.36363220214844,100.36363220214844,241470
+2022-09-05,101.2727279663086,103.09091186523438,101.2727279663086,101.81818389892578,151335
+2022-09-06,100.90908813476562,103.2727279663086,100.7272720336914,102.18181610107422,228518
+2022-09-07,102.18181610107422,104.0,101.81818389892578,102.90908813476562,361884
+2022-09-08,103.45454406738281,103.63636016845703,101.2727279663086,103.63636016845703,77040
+2022-09-11,103.63636016845703,105.09091186523438,103.09091186523438,104.36363220214844,182251
+2022-09-12,104.36363220214844,104.36363220214844,101.81818389892578,103.63636016845703,106466
+2022-09-13,103.63636016845703,103.63636016845703,102.36363220214844,102.36363220214844,49679
+2022-09-14,101.2727279663086,104.36363220214844,100.18181610107422,103.63636016845703,184149
+2022-09-15,103.81818389892578,107.45454406738281,103.81818389892578,107.2727279663086,320487
+2022-09-18,107.63636016845703,108.90908813476562,103.2727279663086,103.63636016845703,269998
+2022-09-19,102.18181610107422,104.36363220214844,100.0,100.18181610107422,144592
+2022-09-20,101.81818389892578,102.7272720336914,99.81818389892578,100.90908813476562,93781
+2022-09-21,100.0,100.90908813476562,98.7272720336914,100.90908813476562,97357
+2022-09-25,98.18181610107422,99.81818389892578,96.54545593261719,98.36363220214844,102417
+2022-09-26,99.09091186523438,99.63636016845703,96.7272720336914,98.0,133263
+2022-09-27,97.81818389892578,99.09091186523438,96.0,97.09091186523438,118951
+2022-09-28,97.45454406738281,100.36363220214844,95.63636016845703,100.18181610107422,163172
+2022-09-29,100.0,102.54545593261719,100.0,102.0,157314
+2022-10-02,101.63636016845703,103.2727279663086,100.7272720336914,101.63636016845703,88668
+2022-10-03,101.81818389892578,103.2727279663086,101.45454406738281,102.7272720336914,161942
+2022-10-04,102.7272720336914,102.7272720336914,102.7272720336914,102.7272720336914,0
+2022-10-05,101.63636016845703,102.36363220214844,100.0,100.7272720336914,192439
+2022-10-06,101.2727279663086,102.54545593261719,100.36363220214844,101.81818389892578,123948
+2022-10-09,101.2727279663086,101.2727279663086,99.81818389892578,100.36363220214844,65355
+2022-10-10,100.36363220214844,100.7272720336914,98.7272720336914,100.54545593261719,8298965
+2022-10-11,100.90908813476562,101.81818389892578,99.63636016845703,100.0,530471
+2022-10-12,102.54545593261719,104.54545593261719,100.18181610107422,100.18181610107422,421939
+2022-10-13,100.0,100.54545593261719,98.36363220214844,98.7272720336914,186738
+2022-10-16,98.18181610107422,98.90908813476562,96.90908813476562,97.09091186523438,192155
+2022-10-17,97.81818389892578,98.7272720336914,97.45454406738281,97.81818389892578,85305
+2022-10-18,98.7272720336914,100.54545593261719,98.7272720336914,100.36363220214844,180640
+2022-10-19,100.54545593261719,100.54545593261719,98.54545593261719,98.54545593261719,112459
+2022-10-20,98.36363220214844,100.54545593261719,98.36363220214844,100.18181610107422,207147
+2022-10-23,100.90908813476562,102.54545593261719,100.18181610107422,101.2727279663086,144256
+2022-10-24,101.09091186523438,104.0,101.09091186523438,103.81818389892578,259677
+2022-10-25,104.0,105.81818389892578,102.7272720336914,103.63636016845703,423177
+2022-10-26,103.63636016845703,104.54545593261719,101.2727279663086,101.63636016845703,163348
+2022-10-27,101.63636016845703,102.7272720336914,101.2727279663086,102.36363220214844,106497
+2022-10-30,102.18181610107422,102.18181610107422,100.0,101.63636016845703,82522
+2022-10-31,101.63636016845703,101.63636016845703,101.63636016845703,101.63636016845703,0
+2022-11-01,102.7272720336914,102.7272720336914,99.45454406738281,100.0,103257
+2022-11-02,99.81818389892578,100.0,97.2727279663086,99.2727279663086,160901
+2022-11-03,98.18181610107422,100.54545593261719,98.18181610107422,98.90908813476562,72334
+2022-11-06,100.54545593261719,102.7272720336914,99.81818389892578,101.45454406738281,157515
+2022-11-07,101.45454406738281,103.2727279663086,100.54545593261719,102.7272720336914,134940
+2022-11-08,103.2727279663086,103.63636016845703,101.45454406738281,101.81818389892578,72708
+2022-11-09,102.90908813476562,105.63636016845703,102.0,103.09091186523438,521192
+2022-11-10,101.81818389892578,103.2727279663086,101.45454406738281,101.45454406738281,91273
+2022-11-13,102.7272720336914,102.90908813476562,98.54545593261719,99.81818389892578,86711
+2022-11-14,98.54545593261719,99.81818389892578,96.54545593261719,99.81818389892578,136403
+2022-11-15,98.54545593261719,100.7272720336914,98.36363220214844,100.18181610107422,69902
+2022-11-16,99.09091186523438,101.45454406738281,98.36363220214844,101.45454406738281,89802
+2022-11-17,101.45454406738281,101.45454406738281,100.0,100.36363220214844,40243
+2022-11-20,100.0,101.45454406738281,99.09091186523438,101.2727279663086,58892
+2022-11-21,101.2727279663086,101.2727279663086,98.36363220214844,99.2727279663086,90009
+2022-11-22,99.81818389892578,99.81818389892578,97.45454406738281,99.45454406738281,38346
+2022-11-24,99.09091186523438,99.81818389892578,95.81818389892578,99.63636016845703,125499
+2022-11-27,97.2727279663086,99.45454406738281,97.2727279663086,99.45454406738281,36589
+2022-11-28,97.45454406738281,100.7272720336914,97.2727279663086,99.45454406738281,178280
+2022-11-29,99.09091186523438,100.7272720336914,98.90908813476562,100.7272720336914,85805
+2022-11-30,100.7272720336914,100.7272720336914,100.7272720336914,100.7272720336914,0
+2022-12-01,100.7272720336914,100.7272720336914,100.7272720336914,100.7272720336914,0
+2022-12-04,100.54545593261719,101.09091186523438,99.63636016845703,100.7272720336914,26787
+2022-12-05,100.0,100.0,98.18181610107422,98.7272720336914,61565
+2022-12-06,96.90908813476562,99.63636016845703,96.90908813476562,99.63636016845703,44904
+2022-12-07,99.81818389892578,99.81818389892578,97.45454406738281,99.45454406738281,40159
+2022-12-08,98.18181610107422,100.36363220214844,98.18181610107422,100.0,32425
+2022-12-11,99.45454406738281,99.45454406738281,97.09091186523438,97.09091186523438,42520
+2022-12-12,96.0,96.0,90.81818389892578,91.81818389892578,208231
+2022-12-13,91.81818389892578,94.7272720336914,91.81818389892578,94.0,119439
+2022-12-14,94.54545593261719,95.81818389892578,91.81818389892578,92.7272720336914,138033
+2022-12-15,92.90908813476562,95.09091186523438,92.90908813476562,95.09091186523438,94741
+2022-12-18,95.45454406738281,98.7272720336914,95.2727279663086,97.2727279663086,198462
+2022-12-19,96.54545593261719,97.09091186523438,95.63636016845703,97.09091186523438,46007
+2022-12-20,96.36363220214844,98.18181610107422,95.2727279663086,98.0,93536
+2022-12-21,98.18181610107422,98.18181610107422,96.36363220214844,97.2727279663086,42949
+2022-12-22,97.2727279663086,97.2727279663086,95.45454406738281,96.90908813476562,74307
+2022-12-25,94.7272720336914,96.90908813476562,94.7272720336914,96.90908813476562,51352
+2022-12-26,96.0,98.0,96.0,97.2727279663086,65263
+2022-12-27,96.36363220214844,97.81818389892578,96.36363220214844,97.2727279663086,90806
+2022-12-28,96.90908813476562,97.63636016845703,95.09091186523438,97.2727279663086,160271
+2022-12-29,97.09091186523438,97.2727279663086,95.81818389892578,97.2727279663086,75582
+2023-01-01,96.36363220214844,97.09091186523438,95.81818389892578,97.09091186523438,57193
+2023-01-02,96.54545593261719,97.2727279663086,95.2727279663086,96.36363220214844,147921
+2023-01-03,96.36363220214844,96.36363220214844,96.36363220214844,96.36363220214844,0
+2023-01-04,96.90908813476562,97.2727279663086,95.81818389892578,95.81818389892578,94102
+2023-01-05,95.45454406738281,96.7272720336914,95.45454406738281,96.54545593261719,45365
+2023-01-08,96.7272720336914,96.7272720336914,95.45454406738281,95.81818389892578,50831
+2023-01-09,95.81818389892578,96.54545593261719,95.09091186523438,95.45454406738281,129663
+2023-01-10,96.0,97.63636016845703,95.63636016845703,96.36363220214844,165020
+2023-01-11,96.36363220214844,97.2727279663086,95.45454406738281,95.45454406738281,152045
+2023-01-12,95.45454406738281,96.36363220214844,95.45454406738281,95.45454406738281,46030
+2023-01-15,95.45454406738281,95.45454406738281,95.45454406738281,95.45454406738281,0
+2023-01-16,95.63636016845703,96.90908813476562,95.63636016845703,96.7272720336914,69731
+2023-01-17,96.7272720336914,98.90908813476562,96.36363220214844,98.90908813476562,264732
+2023-01-18,96.7272720336914,98.90908813476562,96.36363220214844,98.90908813476562,264732
+2023-01-19,97.63636016845703,98.18181610107422,96.7272720336914,96.7272720336914,67203
+2023-01-22,96.7272720336914,96.7272720336914,96.7272720336914,96.7272720336914,0
+2023-01-23,96.90908813476562,98.36363220214844,96.90908813476562,98.18181610107422,252892
+2023-01-24,98.18181610107422,100.0,97.45454406738281,100.0,242390
+2023-01-25,100.18181610107422,100.54545593261719,98.0,99.09091186523438,254189
+2023-01-26,98.36363220214844,99.09091186523438,98.18181610107422,99.09091186523438,109052
+2023-01-29,98.54545593261719,99.09091186523438,98.0,99.09091186523438,208523
+2023-01-30,99.2727279663086,99.63636016845703,97.63636016845703,99.09091186523438,181629
+2023-01-31,98.36363220214844,99.2727279663086,97.63636016845703,99.09091186523438,141237
+2023-02-01,98.90908813476562,100.7272720336914,98.7272720336914,99.81818389892578,296322
+2023-02-02,99.63636016845703,99.63636016845703,98.18181610107422,99.63636016845703,86374
+2023-02-05,98.7272720336914,99.09091186523438,97.2727279663086,98.36363220214844,60859
+2023-02-06,97.63636016845703,100.0,97.45454406738281,98.18181610107422,178785
+2023-02-07,99.09091186523438,99.09091186523438,96.54545593261719,96.90908813476562,143300
+2023-02-08,96.90908813476562,97.45454406738281,96.0,96.7272720336914,128949
+2023-02-09,96.18181610107422,97.09091186523438,95.63636016845703,97.09091186523438,51464
+2023-02-12,97.09091186523438,97.09091186523438,97.09091186523438,97.09091186523438,0
+2023-02-13,96.54545593261719,98.18181610107422,96.36363220214844,98.18181610107422,210300
+2023-02-14,98.18181610107422,100.7272720336914,97.63636016845703,100.7272720336914,254967
+2023-02-15,100.7272720336914,101.63636016845703,99.2727279663086,100.36363220214844,314866
+2023-02-16,100.54545593261719,102.0,99.81818389892578,100.90908813476562,198421
+2023-02-19,100.90908813476562,101.81818389892578,99.2727279663086,99.63636016845703,180728
+2023-02-20,98.7272720336914,100.90908813476562,98.0,98.0,131006
+2023-02-21,97.2727279663086,99.81818389892578,97.2727279663086,99.81818389892578,61397
+2023-02-23,99.09091186523438,100.36363220214844,98.0,98.18181610107422,79244
+2023-02-26,98.90908813476562,99.09091186523438,97.2727279663086,97.63636016845703,60371
+2023-02-27,97.45454406738281,98.0,95.81818389892578,98.0,89519
+2023-02-28,98.36363220214844,99.63636016845703,98.0,99.09091186523438,188904
+2023-03-01,98.90908813476562,102.7272720336914,98.54545593261719,102.7272720336914,497
+2023-03-02,103.09091186523438,107.09091186523438,102.54545593261719,105.81818389892578,401
+2023-03-05,106.0,106.0,103.45454406738281,104.54545593261719,550
+2023-03-06,104.54545593261719,104.54545593261719,104.54545593261719,104.54545593261719,0
+2023-03-07,104.54545593261719,104.54545593261719,104.54545593261719,104.54545593261719,0
+2023-03-08,103.81818389892578,105.09091186523438,103.81818389892578,104.36363220214844,3656
+2023-03-09,104.36363220214844,104.36363220214844,104.36363220214844,104.36363220214844,0
+2023-03-12,104.36363220214844,104.36363220214844,104.36363220214844,104.36363220214844,0
+2023-03-13,104.36363220214844,104.36363220214844,104.36363220214844,104.36363220214844,0
+2023-03-14,103.63636016845703,104.90908813476562,102.0,102.18181610107422,1100
+2023-03-15,104.36363220214844,105.81818389892578,103.2727279663086,103.81818389892578,220
+2023-03-16,103.63636016845703,104.90908813476562,101.81818389892578,103.81818389892578,720
+2023-03-19,103.81818389892578,103.81818389892578,103.81818389892578,103.81818389892578,0
+2023-03-20,103.2727279663086,103.2727279663086,100.90908813476562,101.81818389892578,638
+2023-03-21,102.18181610107422,105.63636016845703,102.0,105.45454406738281,948
+2023-03-22,106.0,107.63636016845703,104.54545593261719,106.36363220214844,247
+2023-03-23,106.0,108.7272720336914,105.45454406738281,107.2727279663086,288
+2023-03-26,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0
+2023-03-27,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0
+2023-03-28,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0
+2023-03-29,107.2727279663086,107.2727279663086,107.2727279663086,107.2727279663086,0
+2023-03-30,109.09091186523438,111.81818389892578,108.0,110.90908813476562,423
+2023-04-02,110.90908813476562,110.90908813476562,110.90908813476562,110.90908813476562,0
+2023-04-03,111.81818389892578,112.7272720336914,110.54545593261719,112.7272720336914,188
+2023-04-04,112.7272720336914,112.7272720336914,109.45454406738281,110.36363220214844,220
+2023-04-05,110.0,110.90908813476562,109.09091186523438,109.81818389892578,988
+2023-04-06,109.63636016845703,110.18181610107422,109.09091186523438,109.09091186523438,550
+2023-04-09,108.90908813476562,110.7272720336914,108.90908813476562,110.0,1133
+2023-04-10,109.09091186523438,109.81818389892578,108.0,108.18181610107422,168
+2023-04-11,108.54545593261719,109.09091186523438,106.90908813476562,108.36363220214844,1430
+2023-04-12,108.7272720336914,111.2727279663086,108.18181610107422,110.0,237
+2023-04-13,110.54545593261719,110.54545593261719,108.18181610107422,109.09091186523438,709
+2023-04-16,109.09091186523438,109.81818389892578,108.18181610107422,109.63636016845703,316
+2023-04-17,108.54545593261719,110.90908813476562,108.18181610107422,109.09091186523438,474
+2023-04-25,110.0,111.63636016845703,109.45454406738281,111.45454406738281,1100
+2023-04-26,111.45454406738281,113.2727279663086,111.45454406738281,112.7272720336914,435
+2023-04-27,113.09091186523438,115.09091186523438,112.54545593261719,114.90908813476562,1650
+2023-04-30,114.90908813476562,114.90908813476562,114.90908813476562,114.90908813476562,0
+2023-05-01,114.90908813476562,114.90908813476562,114.90908813476562,114.90908813476562,0
+2023-05-02,117.45454406738281,118.7272720336914,116.7272720336914,117.2727279663086,691
+2023-05-03,116.7272720336914,119.2727279663086,115.45454406738281,115.45454406738281,1100
+2023-05-04,115.45454406738281,116.90908813476562,114.54545593261719,115.2727279663086,3300
+2023-05-07,115.81818389892578,116.18181610107422,113.2727279663086,115.09091186523438,407
+2023-05-08,115.45454406738281,115.45454406738281,113.63636016845703,115.45454406738281,529
+2023-05-09,115.45454406738281,116.54545593261719,114.7272720336914,116.36363220214844,174
+2023-05-10,116.36363220214844,116.36363220214844,113.81818389892578,116.0,137
+2023-05-11,115.2727279663086,115.63636016845703,114.36363220214844,114.54545593261719,311
+2023-05-14,115.09091186523438,117.2727279663086,114.0,116.36363220214844,220
+2023-05-15,116.36363220214844,117.2727279663086,115.09091186523438,115.45454406738281,3582
+2023-05-16,115.81818389892578,116.90908813476562,115.09091186523438,116.36363220214844,157
+2023-05-17,116.36363220214844,120.18181610107422,116.36363220214844,118.90908813476562,217
+2023-05-18,119.09091186523438,119.45454406738281,116.36363220214844,118.18181610107422,355
+2023-05-21,117.2727279663086,120.0,117.2727279663086,118.18181610107422,192
+2023-05-22,118.18181610107422,121.09091186523438,117.63636016845703,121.09091186523438,275
+2023-05-23,125.45454406738281,129.09091186523438,121.45454406738281,123.63636016845703,389
+2023-05-24,123.2727279663086,125.45454406738281,122.0,122.7272720336914,165
+2023-05-25,122.18181610107422,124.36363220214844,121.09091186523438,123.81818389892578,462
+2023-05-28,123.2727279663086,125.45454406738281,123.2727279663086,125.2727279663086,146
+2023-05-29,125.09091186523438,128.90908813476562,125.09091186523438,128.18182373046875,364
+2023-05-30,127.63636016845703,128.90908813476562,126.54545593261719,127.2727279663086,165
+2023-05-31,126.36363220214844,130.0,124.90908813476562,130.0,508
+2023-06-01,129.81817626953125,130.0,127.81818389892578,128.72726440429688,1390
+2023-06-04,128.18182373046875,129.09091186523438,127.45454406738281,127.45454406738281,550
+2023-06-05,127.2727279663086,127.2727279663086,124.90908813476562,127.09091186523438,220
+2023-06-06,127.2727279663086,127.2727279663086,125.63636016845703,126.54545593261719,610
+2023-06-07,126.18181610107422,137.63636779785156,126.18181610107422,130.90908813476562,2125
+2023-06-08,130.90908813476562,130.90908813476562,130.90908813476562,130.90908813476562,0
+2023-06-11,144.0,146.0,139.09091186523438,142.72726440429688,110
+2023-06-12,142.72726440429688,144.0,140.72726440429688,143.81817626953125,1650
+2023-06-13,142.36363220214844,148.72726440429688,142.36363220214844,146.18182373046875,457
+2023-06-14,146.18182373046875,150.36363220214844,146.18182373046875,150.0,106
+2023-06-15,153.81817626953125,153.81817626953125,150.72726440429688,152.5454559326172,481
+2023-06-18,152.5454559326172,153.27272033691406,150.72726440429688,152.72726440429688,330
+2023-06-19,152.90908813476562,158.72726440429688,152.90908813476562,154.5454559326172,469756
+2023-06-20,155.09091186523438,170.0,154.72726440429688,170.0,258387
+2023-06-21,170.90908813476562,177.63636779785156,165.4545440673828,176.36363220214844,543288
+2023-06-22,176.36363220214844,176.36363220214844,161.27272033691406,161.81817626953125,412127
+2023-07-02,160.0,168.5454559326172,154.5454559326172,162.18182373046875,121062
+2023-07-03,162.18182373046875,172.5454559326172,161.81817626953125,171.63636779785156,220757
+2023-07-04,172.18182373046875,173.81817626953125,169.09091186523438,169.09091186523438,258363
+2023-07-05,169.09091186523438,170.18182373046875,157.09091186523438,159.09091186523438,226394
+2023-07-06,162.18182373046875,166.36363220214844,157.27272033691406,158.18182373046875,160440
+2023-07-09,158.18182373046875,158.18182373046875,150.0,150.36363220214844,197146
+2023-07-10,150.90908813476562,156.36363220214844,150.90908813476562,154.5454559326172,181585
+2023-07-11,154.5454559326172,169.09091186523438,154.5454559326172,165.4545440673828,381566
+2023-07-12,166.0,172.0,162.5454559326172,166.72726440429688,300261
+2023-07-13,167.27272033691406,167.63636779785156,163.63636779785156,163.63636779785156,130497
+2023-07-16,164.18182373046875,167.63636779785156,161.63636779785156,164.5454559326172,183553
+2023-07-17,164.36363220214844,166.36363220214844,162.0,166.0,127498
+2023-07-18,164.18182373046875,166.5454559326172,160.72726440429688,161.81817626953125,93269
+2023-07-19,163.09091186523438,174.72726440429688,158.5454559326172,172.0,413658
+2023-07-20,172.0,180.36363220214844,170.0,177.27272033691406,381236
+2023-07-23,179.27272033691406,180.36363220214844,173.63636779785156,176.90908813476562,72689
+2023-07-24,174.18182373046875,185.81817626953125,173.81817626953125,182.0,283400
+2023-07-25,182.72726440429688,184.5454559326172,178.36363220214844,180.0,368492
+2023-07-26,178.5454559326172,183.63636779785156,177.27272033691406,178.5454559326172,175683
+2023-07-27,180.90908813476562,182.36363220214844,178.90908813476562,180.0,109705
+2023-07-30,178.18182373046875,182.72726440429688,178.18182373046875,178.36363220214844,69807
+2023-07-31,180.0,183.09091186523438,179.09091186523438,180.0,116693
+2023-08-01,177.27272033691406,181.63636779785156,177.27272033691406,178.18182373046875,66220
+2023-08-02,177.09091186523438,180.5454559326172,175.63636779785156,178.0,63416
+2023-08-03,174.5454559326172,180.90908813476562,174.5454559326172,180.0,88653
+2023-08-06,177.27272033691406,180.90908813476562,177.27272033691406,179.4545440673828,13238
+2023-08-07,178.36363220214844,178.90908813476562,169.09091186523438,170.0,139834
+2023-08-08,172.72726440429688,172.72726440429688,164.5454559326172,166.36363220214844,94343
+2023-08-09,166.0,167.81817626953125,162.36363220214844,165.4545440673828,117597
+2023-08-10,165.63636779785156,177.4545440673828,165.4545440673828,174.5454559326172,153759
+2023-08-13,174.5454559326172,184.5454559326172,173.63636779785156,183.63636779785156,97187
+2023-08-14,181.81817626953125,189.27272033691406,181.81817626953125,187.27272033691406,158501
+2023-08-15,185.09091186523438,190.72726440429688,184.5454559326172,190.72726440429688,91537
+2023-08-16,189.63636779785156,203.4545440673828,187.81817626953125,200.0,220308
+2023-08-17,199.09091186523438,201.81817626953125,193.4545440673828,193.63636779785156,107698
+2023-08-20,196.72726440429688,197.63636779785156,186.5454559326172,187.63636779785156,61638
+2023-08-21,190.5454559326172,193.63636779785156,188.18182373046875,190.72726440429688,158756
+2023-08-22,191.27272033691406,192.36363220214844,186.36363220214844,188.90908813476562,125251
+2023-08-23,187.27272033691406,188.0,185.4545440673828,186.36363220214844,90029
+2023-08-24,184.5454559326172,190.0,184.5454559326172,186.36363220214844,77323
+2023-08-27,189.81817626953125,189.81817626953125,185.63636779785156,186.5454559326172,26425
+2023-08-28,185.4545440673828,189.4545440673828,185.4545440673828,189.4545440673828,82483
+2023-08-29,188.36363220214844,190.90908813476562,188.36363220214844,190.0,70643
+2023-08-30,190.90908813476562,198.0,190.0,192.72726440429688,225973
+2023-08-31,193.27272033691406,194.0,186.90908813476562,190.5454559326172,83477
+2023-09-03,190.90908813476562,190.90908813476562,186.36363220214844,187.27272033691406,63758
+2023-09-04,186.5454559326172,194.5454559326172,186.5454559326172,192.90908813476562,256158
+2023-09-05,193.63636779785156,196.36363220214844,191.4545440673828,191.63636779785156,124476
+2023-09-06,192.72726440429688,195.4545440673828,188.5454559326172,188.5454559326172,146760
+2023-09-07,189.27272033691406,198.90908813476562,188.5454559326172,198.0,234742
+2023-09-10,198.0,198.0,198.0,198.0,0
+2023-09-11,190.90908813476562,207.27272033691406,190.90908813476562,199.81817626953125,305281
+2023-09-12,195.81817626953125,199.09091186523438,192.5454559326172,193.27272033691406,117597
+2023-09-13,192.72726440429688,195.27272033691406,192.0,192.72726440429688,100432
+2023-09-14,192.18182373046875,200.0,186.18182373046875,186.18182373046875,622298
+2023-09-17,187.81817626953125,191.81817626953125,186.72726440429688,188.72726440429688,52822
+2023-09-18,188.72726440429688,191.09091186523438,175.4545440673828,179.09091186523438,203022
+2023-09-19,179.09091186523438,181.63636779785156,176.36363220214844,181.63636779785156,66507
+2023-09-20,179.63636779785156,181.4545440673828,174.0,180.0,78304
+2023-09-21,180.0,181.09091186523438,169.09091186523438,170.18182373046875,152923
+2023-09-25,170.0,176.72726440429688,167.63636779785156,174.5454559326172,140358
+2023-09-26,175.4545440673828,183.63636779785156,170.90908813476562,183.27272033691406,100727
+2023-09-27,181.81817626953125,190.90908813476562,181.81817626953125,187.27272033691406,158277
+2023-09-28,188.18182373046875,190.5454559326172,185.27272033691406,188.0,91917
+2023-10-01,188.0,188.0,188.0,188.0,0
+2023-10-02,186.18182373046875,198.18182373046875,184.72726440429688,192.90908813476562,131044
+2023-10-03,194.5454559326172,194.5454559326172,188.18182373046875,190.90908813476562,87739
+2023-10-04,188.36363220214844,194.5454559326172,188.36363220214844,191.27272033691406,58427
+2023-10-05,191.63636779785156,192.5454559326172,188.36363220214844,188.72726440429688,53306
+2023-10-08,188.72726440429688,192.72726440429688,172.72726440429688,172.72726440429688,91403
+2023-10-09,171.81817626953125,183.09091186523438,171.09091186523438,179.09091186523438,140824
+2023-10-10,178.36363220214844,180.18182373046875,172.72726440429688,174.5454559326172,122076
+2023-10-11,175.09091186523438,176.36363220214844,172.72726440429688,173.81817626953125,76388
+2023-10-12,174.18182373046875,176.18182373046875,170.72726440429688,174.36363220214844,47461
+2023-10-15,174.5454559326172,175.81817626953125,172.72726440429688,174.72726440429688,22708
+2023-10-16,175.63636779785156,182.90908813476562,175.27272033691406,181.81817626953125,96134
+2023-10-17,181.81817626953125,190.36363220214844,180.36363220214844,189.81817626953125,96800
+2023-10-18,187.63636779785156,191.81817626953125,185.27272033691406,187.27272033691406,106315
+2023-10-19,187.27272033691406,187.27272033691406,182.0,185.63636779785156,125730
+2023-10-22,186.36363220214844,186.36363220214844,183.09091186523438,185.81817626953125,52892
+2023-10-23,186.0,186.0,176.18182373046875,180.5454559326172,124513
+2023-10-24,181.27272033691406,184.72726440429688,177.4545440673828,183.63636779785156,114306
+2023-10-25,184.5454559326172,190.18182373046875,181.27272033691406,190.18182373046875,146650
+2023-10-26,200.0,209.09091186523438,191.09091186523438,194.36363220214844,544406
+2023-10-29,192.72726440429688,198.90908813476562,189.4545440673828,195.09091186523438,122907
+2023-10-30,194.5454559326172,195.09091186523438,190.18182373046875,192.72726440429688,149046
+2023-10-31,189.09091186523438,191.63636779785156,183.4545440673828,183.4545440673828,318612
+2023-11-01,185.4545440673828,185.4545440673828,180.72726440429688,184.5454559326172,133246
+2023-11-02,184.72726440429688,186.18182373046875,178.18182373046875,180.5454559326172,335183
+2023-11-05,180.72726440429688,186.90908813476562,180.18182373046875,186.0,229169
+2023-11-06,187.27272033691406,187.81817626953125,178.36363220214844,180.72726440429688,392147
+2023-11-07,181.63636779785156,181.63636779785156,171.81817626953125,173.4545440673828,477000
+2023-11-08,173.63636779785156,175.27272033691406,171.81817626953125,173.09091186523438,313629
+2023-11-09,164.0,169.81817626953125,156.0,161.81817626953125,802817
+2023-11-12,162.72726440429688,164.36363220214844,160.18182373046875,161.63636779785156,219203
+2023-11-13,160.90908813476562,165.09091186523438,159.4545440673828,161.81817626953125,406777
+2023-11-14,161.81817626953125,164.5454559326172,159.81817626953125,160.72726440429688,157367
+2023-11-15,161.27272033691406,163.09091186523438,160.5454559326172,161.81817626953125,193199
+2023-11-16,162.36363220214844,162.36363220214844,160.72726440429688,161.4545440673828,148776
+2023-11-19,161.81817626953125,162.90908813476562,160.5454559326172,160.90908813476562,86747
+2023-11-20,160.90908813476562,161.81817626953125,160.0,161.27272033691406,79383
+2023-11-21,160.72726440429688,162.18182373046875,160.5454559326172,161.4545440673828,308690
+2023-11-22,162.0,168.0,162.0,163.63636779785156,475270
+2023-11-23,162.0,168.0,162.0,163.63636779785156,475270
+2023-11-26,163.63636779785156,164.90908813476562,161.63636779785156,162.0,206519
+2023-11-27,162.5454559326172,165.63636779785156,162.5454559326172,165.09091186523438,285776
+2023-11-28,165.4545440673828,168.5454559326172,164.5454559326172,165.27272033691406,629871
+2023-11-29,167.27272033691406,167.27272033691406,164.0,164.18182373046875,643771
+2023-11-30,164.18182373046875,169.81817626953125,164.18182373046875,168.36363220214844,753743
+2023-12-03,170.0,175.27272033691406,168.90908813476562,174.5454559326172,394649
+2023-12-04,174.90908813476562,180.5454559326172,173.63636779785156,178.72726440429688,368725
+2023-12-05,179.09091186523438,181.63636779785156,177.63636779785156,180.72726440429688,227738
+2023-12-06,180.72726440429688,188.90908813476562,179.4545440673828,188.72726440429688,326077
+2023-12-07,185.4545440673828,189.09091186523438,184.5454559326172,185.4545440673828,282706
+2023-12-10,185.4545440673828,195.09091186523438,184.5454559326172,191.63636779785156,127422
+2023-12-11,191.63636779785156,191.63636779785156,187.63636779785156,188.18182373046875,141128
+2023-12-12,188.0,191.27272033691406,187.81817626953125,188.18182373046875,112769
+2023-12-13,190.0,195.27272033691406,188.72726440429688,195.27272033691406,147180
+2023-12-14,195.27272033691406,197.27272033691406,192.5454559326172,192.72726440429688,114024
+2023-12-17,192.72726440429688,193.63636779785156,186.0,189.09091186523438,170715
+2023-12-18,188.18182373046875,189.09091186523438,185.27272033691406,188.90908813476562,174978
+2023-12-19,187.63636779785156,191.81817626953125,186.36363220214844,190.0,125252
+2023-12-20,190.0,190.5454559326172,185.4545440673828,187.27272033691406,131214
+2023-12-21,186.72726440429688,191.81817626953125,185.81817626953125,189.63636779785156,91205
+2023-12-24,192.72726440429688,199.81817626953125,189.81817626953125,198.18182373046875,161010
+2023-12-25,198.72726440429688,210.18182373046875,195.81817626953125,202.90908813476562,236427
+2023-12-26,203.09091186523438,211.81817626953125,202.72726440429688,208.5454559326172,224115
+2023-12-27,209.09091186523438,209.09091186523438,205.63636779785156,208.90908813476562,119286
+2023-12-28,208.90908813476562,215.63636779785156,207.27272033691406,215.4545440673828,190837
+2023-12-31,215.63636779785156,221.81817626953125,212.72726440429688,219.09091186523438,120700
+2024-01-01,219.09091186523438,226.36363220214844,218.18182373046875,222.72726440429688,89293
+2024-01-02,221.81817626953125,224.90908813476562,216.36363220214844,221.4545440673828,149312
+2024-01-03,219.09091186523438,220.72726440429688,217.09091186523438,218.18182373046875,232568
+2024-01-04,213.81817626953125,220.90908813476562,213.63636779785156,218.18182373046875,215751
+2024-01-07,218.36363220214844,221.4545440673828,216.5454559326172,218.18182373046875,110773
+2024-01-08,218.36363220214844,220.0,206.18182373046875,208.18182373046875,374808
+2024-01-09,208.5454559326172,212.72726440429688,202.90908813476562,210.0,164190
+2024-01-10,213.63636779785156,217.27272033691406,210.0,211.81817626953125,114097
+2024-01-11,213.09091186523438,223.4545440673828,213.09091186523438,221.81817626953125,292716
+2024-01-14,221.81817626953125,226.0,219.09091186523438,223.81817626953125,33435
+2024-01-15,224.5454559326172,229.4545440673828,216.36363220214844,219.63636779785156,176441
+2024-01-16,226.18182373046875,237.09091186523438,220.36363220214844,236.18182373046875,332516
+2024-01-17,241.81817626953125,257.6363525390625,240.0,245.4545440673828,369530
+2024-01-18,245.4545440673828,245.63636779785156,230.5454559326172,232.5454559326172,162368
+2024-01-21,233.27272033691406,247.09091186523438,233.27272033691406,236.36363220214844,115000
+2024-01-22,236.36363220214844,236.36363220214844,236.36363220214844,236.36363220214844,0
+2024-01-23,232.90908813476562,236.5454559326172,230.0,230.0,85289
+2024-01-24,230.0,239.81817626953125,224.18182373046875,227.4545440673828,192441
+2024-01-25,227.4545440673828,230.90908813476562,224.36363220214844,229.63636779785156,134824
+2024-01-28,230.90908813476562,235.09091186523438,228.18182373046875,234.18182373046875,82893
+2024-01-29,235.4545440673828,239.09091186523438,234.36363220214844,234.5454559326172,114483
+2024-01-30,234.36363220214844,237.27272033691406,228.72726440429688,230.5454559326172,106598
+2024-01-31,233.81817626953125,240.18182373046875,231.63636779785156,236.5454559326172,116113
+2024-02-01,239.4545440673828,250.72726440429688,236.5454559326172,245.09091186523438,238888
+2024-02-04,248.18182373046875,250.90908813476562,242.72726440429688,249.81817626953125,100531
+2024-02-05,249.81817626953125,260.7272644042969,247.27272033691406,260.7272644042969,146811
+2024-02-06,260.0,261.0909118652344,253.4545440673828,258.18182373046875,134189
+2024-02-07,255.4545440673828,259.4545593261719,253.27272033691406,257.2727355957031,167119
+2024-02-08,255.4545440673828,259.4545593261719,253.27272033691406,257.2727355957031,167119
+2024-02-11,255.4545440673828,257.0909118652344,253.09091186523438,254.0,59115
+2024-02-12,254.36363220214844,271.2727355957031,254.36363220214844,263.6363525390625,232721
+2024-02-13,263.6363525390625,263.6363525390625,254.90908813476562,259.0909118652344,118034
+2024-02-14,259.0909118652344,261.81817626953125,255.4545440673828,260.3636474609375,155049
+2024-02-15,260.5454406738281,262.7272644042969,257.2727355957031,258.9090881347656,172879
+2024-02-18,258.18182373046875,261.4545593261719,254.5454559326172,254.5454559326172,73907
+2024-02-19,254.72726440429688,259.2727355957031,244.18182373046875,253.63636779785156,166096
+2024-02-20,253.63636779785156,259.81817626953125,238.18182373046875,238.18182373046875,337443
+2024-02-21,240.90908813476562,245.63636779785156,236.72726440429688,239.4545440673828,183044
+2024-02-25,239.63636779785156,246.36363220214844,239.4545440673828,239.4545440673828,105795
+2024-02-26,239.63636779785156,241.81817626953125,234.0,235.4545440673828,67413
+2024-02-27,234.90908813476562,238.36363220214844,234.0,235.27272033691406,96217
+2024-02-28,238.18182373046875,243.09091186523438,236.36363220214844,239.27272033691406,92832
+2024-02-29,240.72726440429688,246.0,238.36363220214844,238.72726440429688,175762
+2024-03-03,240.18182373046875,245.63636779785156,240.18182373046875,244.5454559326172,115038
+2024-03-04,244.72726440429688,254.0,244.72726440429688,249.09091186523438,213750
+2024-03-05,249.09091186523438,249.09091186523438,249.09091186523438,249.09091186523438,0
+2024-03-06,256.7272644042969,256.7272644042969,242.5454559326172,244.0,306577
+2024-03-07,244.0,244.5454559326172,232.18182373046875,234.5454559326172,230224
+2024-03-10,230.90908813476562,230.90908813476562,211.09091186523438,211.09091186523438,689527
+2024-03-11,204.5454559326172,208.18182373046875,190.0,190.0,824320
+2024-03-12,187.63636779785156,208.90908813476562,182.72726440429688,208.90908813476562,1907095
+2024-03-13,210.90908813476562,229.63636779785156,201.81817626953125,229.63636779785156,1149622
+2024-03-14,230.5454559326172,244.36363220214844,225.4545440673828,240.0,1103933
+2024-03-17,240.0,249.09091186523438,235.4545440673828,238.90908813476562,362959
+2024-03-18,235.81817626953125,236.36363220214844,227.27272033691406,227.4545440673828,307036
+2024-03-19,227.27272033691406,231.27272033691406,218.18182373046875,222.18182373046875,283911
+2024-03-20,219.63636779785156,225.81817626953125,219.4545440673828,220.90908813476562,141567
+2024-03-21,220.0,231.81817626953125,219.63636779785156,222.36363220214844,293640
+2024-03-24,222.5454559326172,230.18182373046875,220.72726440429688,224.72726440429688,102174
+2024-03-25,224.72726440429688,224.72726440429688,214.72726440429688,214.72726440429688,187914
+2024-03-26,214.72726440429688,224.5454559326172,213.63636779785156,217.27272033691406,222585
+2024-03-27,217.81817626953125,219.63636779785156,207.27272033691406,208.36363220214844,164943
+2024-03-28,211.63636779785156,215.81817626953125,200.90908813476562,202.72726440429688,139283
+2024-03-31,204.5454559326172,213.81817626953125,204.5454559326172,207.81817626953125,215127
+2024-04-01,209.09091186523438,209.09091186523438,197.81817626953125,201.81817626953125,160135
+2024-04-02,203.63636779785156,203.63636779785156,193.81817626953125,194.72726440429688,248988
+2024-04-03,194.72726440429688,197.09091186523438,190.5454559326172,191.27272033691406,361269
+2024-04-04,191.81817626953125,204.0,187.27272033691406,202.72726440429688,376222
+2024-04-14,202.72726440429688,202.72726440429688,202.72726440429688,202.72726440429688,0
+2024-04-15,215.4545440673828,218.72726440429688,209.63636779785156,212.18182373046875,143107
+2024-04-16,211.81817626953125,213.09091186523438,204.5454559326172,205.4545440673828,100922
+2024-04-17,205.27272033691406,206.72726440429688,200.36363220214844,203.81817626953125,127340
+2024-04-18,203.81817626953125,205.4545440673828,200.36363220214844,201.27272033691406,83494
+2024-04-21,200.72726440429688,204.72726440429688,200.18182373046875,201.4545440673828,68524
+2024-04-22,202.5454559326172,202.5454559326172,197.63636779785156,197.63636779785156,91052
+2024-04-23,198.18182373046875,210.36363220214844,197.27272033691406,202.0,291336
+2024-04-24,206.18182373046875,206.18182373046875,198.18182373046875,199.4545440673828,114708
+2024-04-25,198.90908813476562,201.09091186523438,195.27272033691406,195.27272033691406,106621
+2024-04-28,195.27272033691406,195.27272033691406,195.27272033691406,195.27272033691406,0
+2024-04-29,197.27272033691406,200.72726440429688,193.81817626953125,194.72726440429688,116289
+2024-04-30,194.36363220214844,199.63636779785156,193.81817626953125,199.09091186523438,89327
+2024-05-01,195.4545440673828,198.18182373046875,193.27272033691406,193.81817626953125,150950
+2024-05-02,194.18182373046875,197.81817626953125,194.18182373046875,197.27272033691406,125447
+2024-05-05,197.27272033691406,203.4545440673828,195.63636779785156,200.90908813476562,112116
+2024-05-06,203.63636779785156,203.63636779785156,196.90908813476562,199.09091186523438,124099
+2024-05-07,200.0,202.5454559326172,198.18182373046875,199.09091186523438,74682
+2024-05-08,198.72726440429688,204.5454559326172,198.18182373046875,204.5454559326172,121825
+2024-05-09,205.4545440673828,205.4545440673828,198.18182373046875,199.09091186523438,141474
+2024-05-12,199.09091186523438,199.09091186523438,194.90908813476562,198.18182373046875,63259
+2024-05-13,196.5454559326172,203.63636779785156,194.5454559326172,200.90908813476562,164385
+2024-05-14,201.81817626953125,204.36363220214844,196.36363220214844,196.36363220214844,171007
+2024-05-15,196.36363220214844,201.4545440673828,196.36363220214844,198.90908813476562,113240
+2024-05-16,200.90908813476562,201.63636779785156,198.5454559326172,201.27272033691406,102888
+2024-05-19,201.27272033691406,201.27272033691406,201.27272033691406,201.27272033691406,0
+2024-05-20,210.90908813476562,210.90908813476562,202.18182373046875,202.18182373046875,86310
+2024-05-21,202.90908813476562,209.81817626953125,202.90908813476562,208.5454559326172,75681
+2024-05-22,209.09091186523438,209.27272033691406,202.5454559326172,202.90908813476562,49751
+2024-05-23,203.09091186523438,203.09091186523438,193.63636779785156,194.0,195511
+2024-05-26,194.0,195.4545440673828,189.27272033691406,193.63636779785156,65517
+2024-05-27,192.72726440429688,193.81817626953125,187.27272033691406,189.09091186523438,122631
+2024-05-28,189.09091186523438,189.63636779785156,180.5454559326172,180.5454559326172,98947
+2024-05-29,182.5454559326172,184.0,179.63636779785156,181.09091186523438,93040
+2024-05-30,181.09091186523438,181.09091186523438,181.09091186523438,181.09091186523438,0
+2024-06-02,181.09091186523438,181.09091186523438,181.09091186523438,181.09091186523438,0
+2024-06-03,186.0,192.72726440429688,184.90908813476562,192.72726440429688,204299
+2024-06-04,192.72726440429688,195.09091186523438,190.0,191.81817626953125,120359
+2024-06-05,191.27272033691406,196.36363220214844,187.81817626953125,190.72726440429688,48122
+2024-06-06,190.5454559326172,191.81817626953125,185.63636779785156,187.63636779785156,37348
+2024-06-09,187.81817626953125,194.36363220214844,185.27272033691406,192.18182373046875,130917
+2024-06-10,195.27272033691406,208.18182373046875,191.81817626953125,207.4545440673828,190685
+2024-06-11,207.4545440673828,212.72726440429688,202.36363220214844,203.27272033691406,176613
+2024-06-12,203.27272033691406,211.63636779785156,201.27272033691406,208.18182373046875,145436
+2024-06-13,210.0,210.0,203.4545440673828,204.72726440429688,70752
+2024-06-23,204.72726440429688,210.72726440429688,199.09091186523438,200.18182373046875,49391
+2024-06-24,200.90908813476562,204.5454559326172,198.18182373046875,202.90908813476562,75729
+2024-06-25,202.90908813476562,208.90908813476562,200.0,208.0,104501
+2024-06-26,206.18182373046875,214.90908813476562,206.0,212.90908813476562,130425
+2024-06-27,213.63636779785156,214.90908813476562,206.5454559326172,207.27272033691406,67493
+2024-06-30,207.27272033691406,207.27272033691406,207.27272033691406,207.27272033691406,0
+2024-07-01,204.5454559326172,212.5454559326172,204.5454559326172,210.0,77258
+2024-07-02,210.90908813476562,211.4545440673828,208.36363220214844,209.09091186523438,38863
+2024-07-03,208.72726440429688,209.09091186523438,204.5454559326172,204.5454559326172,22226
+2024-07-04,204.36363220214844,204.5454559326172,200.0,201.81817626953125,40148
+2024-07-07,201.81817626953125,212.5454559326172,201.27272033691406,210.36363220214844,131319
+2024-07-08,213.63636779785156,213.63636779785156,208.18182373046875,210.36363220214844,75169
+2024-07-09,210.0,210.18182373046875,207.63636779785156,210.0,25714
+2024-07-10,210.0,211.63636779785156,208.5454559326172,210.90908813476562,23470
+2024-07-11,210.90908813476562,213.4545440673828,207.09091186523438,208.5454559326172,46046
+2024-07-14,208.5454559326172,211.81817626953125,206.36363220214844,210.0,63400
+2024-07-15,210.90908813476562,211.4545440673828,206.36363220214844,209.09091186523438,41123
+2024-07-16,210.0,211.09091186523438,208.5454559326172,210.0,40187
+2024-07-17,210.72726440429688,213.27272033691406,208.0,210.90908813476562,66817
+2024-07-18,210.72726440429688,212.72726440429688,208.18182373046875,209.27272033691406,44123
+2024-07-21,208.36363220214844,218.72726440429688,208.36363220214844,215.4545440673828,120685
+2024-07-22,215.4545440673828,217.09091186523438,211.81817626953125,215.4545440673828,95076
+2024-07-23,213.09091186523438,219.09091186523438,212.90908813476562,214.5454559326172,172801
+2024-07-24,214.5454559326172,214.5454559326172,207.27272033691406,207.81817626953125,100777
+2024-07-25,207.81817626953125,210.5454559326172,206.90908813476562,210.0,35114
+2024-07-28,208.36363220214844,210.0,204.18182373046875,205.81817626953125,47546
+2024-07-29,205.81817626953125,205.81817626953125,202.5454559326172,203.63636779785156,46654
+2024-07-30,202.90908813476562,207.4545440673828,200.90908813476562,206.72726440429688,45739
+2024-07-31,208.18182373046875,208.18182373046875,203.27272033691406,205.4545440673828,30541
+2024-08-01,205.4545440673828,210.36363220214844,204.0,206.36363220214844,49155
+2024-08-04,194.5454559326172,203.4545440673828,194.5454559326172,198.36363220214844,49013
+2024-08-05,196.5454559326172,198.0,183.63636779785156,187.27272033691406,117240
+2024-08-06,187.27272033691406,194.5454559326172,187.27272033691406,188.18182373046875,82032
+2024-08-07,191.27272033691406,191.4545440673828,187.4545440673828,189.4545440673828,73476
+2024-08-08,188.18182373046875,188.5454559326172,180.90908813476562,181.4545440673828,164263
+2024-08-11,168.18182373046875,187.81817626953125,168.18182373046875,187.63636779785156,137965
+2024-08-12,187.27272033691406,192.36363220214844,184.5454559326172,189.27272033691406,49585
+2024-08-13,189.09091186523438,189.4545440673828,181.63636779785156,186.5454559326172,218487
+2024-08-14,186.5454559326172,189.09091186523438,186.0,187.63636779785156,44921
+2024-08-15,189.09091186523438,192.72726440429688,187.27272033691406,192.72726440429688,81767
+2024-08-18,193.63636779785156,198.5454559326172,192.72726440429688,193.09091186523438,107809
+2024-08-19,192.72726440429688,197.63636779785156,190.0,197.4545440673828,160997
+2024-08-20,197.63636779785156,202.0,194.90908813476562,196.18182373046875,172372
+2024-08-21,196.36363220214844,197.09091186523438,193.63636779785156,193.63636779785156,54425
+2024-08-22,193.63636779785156,197.27272033691406,193.63636779785156,194.36363220214844,58800
+2024-08-25,195.09091186523438,197.27272033691406,193.09091186523438,193.27272033691406,66008
+2024-08-26,193.27272033691406,196.0,188.72726440429688,188.90908813476562,97974
+2024-08-27,191.81817626953125,191.81817626953125,187.27272033691406,188.72726440429688,70876
+2024-08-28,188.72726440429688,189.4545440673828,186.5454559326172,187.4545440673828,46125
+2024-08-29,187.27272033691406,190.72726440429688,187.27272033691406,189.27272033691406,64720
+2024-09-01,188.5454559326172,190.72726440429688,188.36363220214844,189.63636779785156,35774
+2024-09-02,188.72726440429688,190.90908813476562,188.72726440429688,189.81817626953125,55469
+2024-09-03,189.81817626953125,190.18182373046875,188.0,188.18182373046875,59351
+2024-09-04,188.0,189.09091186523438,185.4545440673828,187.81817626953125,68915
+2024-09-05,186.90908813476562,188.18182373046875,183.63636779785156,183.81817626953125,66269
+2024-09-08,183.81817626953125,184.72726440429688,179.09091186523438,182.18182373046875,49900
+2024-09-09,182.0,183.63636779785156,180.0,181.09091186523438,50771
+2024-09-10,181.81817626953125,182.18182373046875,180.18182373046875,180.5454559326172,32005
+2024-09-11,180.90908813476562,182.18182373046875,178.72726440429688,180.36363220214844,84032
+2024-09-12,182.72726440429688,182.90908813476562,179.27272033691406,179.4545440673828,67123
+2024-09-15,180.0,183.09091186523438,180.0,181.63636779785156,39086
+2024-09-16,182.72726440429688,182.72726440429688,181.09091186523438,182.72726440429688,64394
+2024-09-17,182.72726440429688,189.09091186523438,181.81817626953125,187.27272033691406,93058
+2024-09-18,187.27272033691406,189.09091186523438,186.0,186.90908813476562,47290
+2024-09-19,183.63636779785156,187.4545440673828,183.63636779785156,186.5454559326172,124967
+2024-09-22,186.36363220214844,192.72726440429688,185.81817626953125,190.0,77621
+2024-09-24,190.90908813476562,191.81817626953125,188.0,190.0,117496
+2024-09-25,189.81817626953125,189.81817626953125,187.63636779785156,188.18182373046875,57565
+2024-09-26,188.18182373046875,188.18182373046875,182.90908813476562,184.5454559326172,145371
+2024-09-29,183.63636779785156,184.5454559326172,182.72726440429688,182.72726440429688,54177
+2024-09-30,182.72726440429688,183.63636779785156,181.81817626953125,182.0,56725
+2024-10-01,182.0,185.4545440673828,182.0,184.5454559326172,87029
+2024-10-02,184.5454559326172,184.5454559326172,184.5454559326172,184.5454559326172,0
+2024-10-03,180.90908813476562,181.4545440673828,174.36363220214844,175.4545440673828,56793
+2024-10-06,177.27272033691406,177.4545440673828,172.0,172.72726440429688,55987
+2024-10-07,172.72726440429688,174.90908813476562,171.63636779785156,174.5454559326172,63680
+2024-10-08,176.0,176.0,171.63636779785156,172.5454559326172,46370
+2024-10-09,172.5454559326172,175.4545440673828,171.27272033691406,172.72726440429688,38974
+2024-10-10,172.18182373046875,174.5454559326172,171.27272033691406,174.18182373046875,58338
+2024-10-13,175.4545440673828,180.0,173.27272033691406,180.0,56926
+2024-10-14,180.5454559326172,183.63636779785156,176.90908813476562,177.81817626953125,93200
+2024-10-15,177.81817626953125,180.72726440429688,177.27272033691406,178.18182373046875,39754
+2024-10-16,177.27272033691406,180.90908813476562,177.27272033691406,177.63636779785156,75169
+2024-10-17,177.81817626953125,178.90908813476562,172.90908813476562,172.90908813476562,45515
+2024-10-20,176.36363220214844,176.5454559326172,170.0,170.5454559326172,2787489
+2024-10-21,174.18182373046875,174.18182373046875,169.09091186523438,170.0,124558
+2024-10-22,171.27272033691406,171.27272033691406,163.09091186523438,164.5454559326172,151517
+2024-10-23,165.4545440673828,166.0,158.72726440429688,159.4545440673828,135852
+2024-10-24,159.63636779785156,161.4545440673828,154.18182373046875,154.72726440429688,449741
+2024-10-27,156.90908813476562,157.27272033691406,153.09091186523438,155.4545440673828,196599
+2024-10-28,157.09091186523438,163.63636779785156,156.36363220214844,162.18182373046875,327561
+2024-10-29,161.27272033691406,162.5454559326172,156.5454559326172,157.27272033691406,163255
+2024-10-30,158.0,159.4545440673828,155.09091186523438,159.09091186523438,140906
+2024-10-31,158.5454559326172,161.63636779785156,157.27272033691406,159.81817626953125,139718
+2024-11-03,159.09091186523438,159.09091186523438,156.5454559326172,156.72726440429688,98083
+2024-11-04,157.27272033691406,157.81817626953125,152.90908813476562,153.81817626953125,144706
+2024-11-05,153.4545440673828,155.27272033691406,152.0,154.5454559326172,81854
+2024-11-06,154.72726440429688,156.90908813476562,153.63636779785156,156.36363220214844,115469
+2024-11-07,157.81817626953125,157.81817626953125,152.72726440429688,154.18182373046875,133576
+2024-11-10,152.72726440429688,152.72726440429688,145.4545440673828,149.81817626953125,117070
+2024-11-11,149.81817626953125,150.0,145.63636779785156,149.63636779785156,99354
+2024-11-12,149.4545440673828,150.18182373046875,145.4545440673828,148.0,150818
+2024-11-13,148.0,148.18182373046875,145.4545440673828,146.90908813476562,53983
+2024-11-14,146.90908813476562,148.18182373046875,142.90908813476562,142.90908813476562,144936
+2024-11-17,142.90908813476562,142.90908813476562,142.90908813476562,142.90908813476562,0
+2024-11-18,140.90908813476562,141.81817626953125,138.0,141.27272033691406,90557
+2024-11-19,140.36363220214844,143.09091186523438,139.09091186523438,139.09091186523438,89307
+2024-11-20,139.4545440673828,141.27272033691406,138.18182373046875,139.09091186523438,81240
+2024-11-21,139.09091186523438,140.18182373046875,134.5454559326172,138.5454559326172,189754
+2024-11-24,140.90908813476562,152.36363220214844,140.0,152.36363220214844,311324
+2024-11-25,156.36363220214844,158.0,149.27272033691406,151.63636779785156,409059
+2024-11-26,151.63636779785156,159.4545440673828,149.63636779785156,151.4545440673828,322903
+2024-11-27,151.81817626953125,151.81817626953125,143.09091186523438,145.81817626953125,262380
+2024-11-28,144.90908813476562,150.5454559326172,143.81817626953125,146.36363220214844,165750
+2024-12-01,144.90908813476562,150.5454559326172,143.81817626953125,146.36363220214844,165750
+2024-12-02,147.81817626953125,147.81817626953125,143.27272033691406,144.18182373046875,123093
+2024-12-03,144.36363220214844,147.63636779785156,143.27272033691406,144.5454559326172,169470
+2024-12-04,145.27272033691406,149.09091186523438,142.72726440429688,148.72726440429688,161372
+2024-12-05,148.72726440429688,150.72726440429688,146.90908813476562,147.27272033691406,100080
+2024-12-08,148.0,149.81817626953125,145.81817626953125,146.0,99680
+2024-12-09,147.27272033691406,147.27272033691406,144.18182373046875,144.5454559326172,144192
+2024-12-10,144.5454559326172,145.63636779785156,143.63636779785156,145.27272033691406,130935
+2024-12-11,145.27272033691406,146.36363220214844,143.09091186523438,144.36363220214844,130499
+2024-12-12,145.09091186523438,147.09091186523438,144.0,145.09091186523438,229157
+2024-12-15,145.4545440673828,145.4545440673828,142.5454559326172,142.72726440429688,133914
+2024-12-16,142.72726440429688,143.27272033691406,139.27272033691406,140.0,168745
+2024-12-17,139.27272033691406,144.72726440429688,138.18182373046875,144.5454559326172,236013
+2024-12-18,144.90908813476562,154.72726440429688,144.5454559326172,148.36363220214844,566212
+2024-12-19,146.90908813476562,148.18182373046875,142.18182373046875,142.18182373046875,510515
+2024-12-22,143.81817626953125,149.09091186523438,143.4545440673828,146.0,425379
+2024-12-23,146.36363220214844,146.72726440429688,142.90908813476562,144.0,161213
+2024-12-24,144.0,151.0,144.0,147.0,236725
+2024-12-25,150.0,150.0,145.60000610351562,146.0,81149
+2024-12-26,149.0,151.0,147.0,147.0,274096
+2024-12-29,147.8000030517578,148.39999389648438,146.60000610351562,147.1999969482422,162862
+2024-12-30,148.60000610351562,148.60000610351562,145.0,146.0,149026
+2024-12-31,147.39999389648438,147.39999389648438,144.1999969482422,145.1999969482422,146142
+2025-01-01,145.60000610351562,147.1999969482422,145.60000610351562,146.1999969482422,80089
+2025-01-02,148.1999969482422,151.39999389648438,147.8000030517578,150.0,529413
+2025-01-05,150.8000030517578,151.0,147.8000030517578,148.8000030517578,264481
+2025-01-06,149.1999969482422,156.0,147.39999389648438,155.0,469783
+2025-01-07,154.39999389648438,155.39999389648438,152.1999969482422,153.1999969482422,224486
+2025-01-08,153.0,157.8000030517578,152.8000030517578,155.8000030517578,350443
+2025-01-09,155.8000030517578,155.8000030517578,155.8000030517578,155.8000030517578,0
+2025-01-12,153.39999389648438,158.8000030517578,153.1999969482422,155.0,250490
+2025-01-13,155.0,155.39999389648438,153.60000610351562,154.1999969482422,76263
+2025-01-14,154.1999969482422,156.39999389648438,153.60000610351562,155.60000610351562,134638
+2025-01-15,155.0,155.39999389648438,152.39999389648438,153.0,236919
+2025-01-16,153.1999969482422,154.0,151.60000610351562,152.60000610351562,105740
+2025-01-19,153.0,156.39999389648438,152.8000030517578,154.1999969482422,227269
+2025-01-20,154.39999389648438,156.1999969482422,153.8000030517578,154.39999389648438,130847
+2025-01-21,154.39999389648438,154.60000610351562,152.8000030517578,153.1999969482422,151879
+2025-01-22,153.1999969482422,154.0,152.60000610351562,153.60000610351562,118310
+2025-01-23,153.60000610351562,153.8000030517578,151.0,152.0,132452
+2025-01-26,152.1999969482422,153.60000610351562,152.0,153.0,68792
+2025-01-27,153.0,155.0,151.60000610351562,151.60000610351562,158590
+2025-01-28,151.60000610351562,151.60000610351562,151.60000610351562,151.60000610351562,0
+2025-01-29,153.1999969482422,153.60000610351562,151.8000030517578,152.60000610351562,71577
+2025-01-30,152.8000030517578,154.39999389648438,152.1999969482422,153.60000610351562,104863
+2025-02-02,153.8000030517578,154.8000030517578,153.60000610351562,154.1999969482422,142907
+2025-02-03,153.8000030517578,153.8000030517578,151.60000610351562,151.8000030517578,134370
+2025-02-04,152.60000610351562,152.60000610351562,151.60000610351562,152.39999389648438,104574
+2025-02-05,152.1999969482422,152.60000610351562,150.8000030517578,151.0,182645
+2025-02-06,151.0,151.39999389648438,150.0,151.1999969482422,115103
+2025-02-09,151.39999389648438,151.60000610351562,150.1999969482422,150.60000610351562,96528
+2025-02-10,150.39999389648438,150.8000030517578,149.0,149.0,179084
+2025-02-11,149.1999969482422,151.39999389648438,148.60000610351562,150.0,152845
+2025-02-12,150.0,150.0,147.0,147.39999389648438,150551
+2025-02-13,147.8000030517578,149.1999969482422,147.0,148.60000610351562,107648
+2025-02-16,148.60000610351562,149.1999969482422,147.1999969482422,147.60000610351562,88983
+2025-02-17,147.39999389648438,148.39999389648438,146.39999389648438,148.0,77938
+2025-02-18,147.60000610351562,150.8000030517578,147.1999969482422,150.8000030517578,132539
+2025-02-19,150.8000030517578,150.8000030517578,150.8000030517578,150.8000030517578,0
+2025-02-20,148.60000610351562,149.60000610351562,147.8000030517578,149.0,39552
+2025-02-24,149.0,149.1999969482422,147.0,148.0,53510
+2025-02-25,148.0,148.1999969482422,146.39999389648438,148.0,49530
+2025-02-26,148.0,148.1999969482422,146.8000030517578,147.60000610351562,42647
+2025-02-27,147.39999389648438,147.8000030517578,146.39999389648438,146.8000030517578,76211
+2025-03-02,146.8000030517578,147.1999969482422,144.8000030517578,145.39999389648438,63641
+2025-03-03,145.39999389648438,145.60000610351562,143.0,144.60000610351562,75291
+2025-03-04,145.0,147.0,141.0,146.8000030517578,124446
+2025-03-05,146.39999389648438,146.39999389648438,142.8000030517578,146.0,73998
+2025-03-06,145.0,145.0,140.0,142.60000610351562,101331
+2025-03-09,141.60000610351562,142.1999969482422,138.0,141.0,112312
+2025-03-10,136.1999969482422,139.0,136.1999969482422,136.8000030517578,67566
+2025-03-11,136.0,136.0,128.39999389648438,129.8000030517578,405935
+2025-03-12,130.0,130.0,125.5999984741211,126.0,275042
+2025-03-13,126.0,128.0,124.80000305175781,127.19999694824219,444265
+2025-03-16,127.19999694824219,128.39999389648438,125.19999694824219,125.80000305175781,302034
+2025-03-17,126.5999984741211,127.19999694824219,124.19999694824219,125.19999694824219,218568
+2025-03-18,126.5999984741211,129.39999389648438,126.19999694824219,126.4000015258789,412997
+2025-03-19,126.80000305175781,128.39999389648438,124.19999694824219,127.0,173049
+2025-03-20,127.0,127.0,127.0,127.0,0
+2025-03-23,132.8000030517578,132.8000030517578,128.0,128.1999969482422,119075
+2025-03-24,128.1999969482422,128.8000030517578,126.19999694824219,127.19999694824219,120542
+2025-03-25,127.19999694824219,128.60000610351562,125.4000015258789,127.0,86055
+2025-03-26,128.8000030517578,132.60000610351562,127.80000305175781,132.60000610351562,149355
+2025-03-27,133.0,135.60000610351562,131.60000610351562,133.60000610351562,227693
+2025-04-03,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0
+2025-04-06,120.4000015258789,124.5999984741211,120.4000015258789,120.4000015258789,294697
+2025-04-07,119.5999984741211,119.5999984741211,111.19999694824219,115.5999984741211,511008
+2025-04-08,116.0,118.80000305175781,115.5999984741211,116.0,239120
+2025-04-09,115.19999694824219,116.4000015258789,111.80000305175781,113.19999694824219,208242
+2025-04-10,118.80000305175781,119.0,115.5999984741211,116.0,428030
+2025-04-13,117.0,119.0,116.0,117.80000305175781,314659
+2025-04-14,118.19999694824219,123.19999694824219,116.4000015258789,120.80000305175781,328872
+2025-04-15,121.0,122.5999984741211,119.80000305175781,120.5999984741211,140233
+2025-04-16,121.0,129.1999969482422,119.0,123.80000305175781,458363
+2025-04-17,123.80000305175781,123.80000305175781,123.80000305175781,123.80000305175781,0
+2025-04-20,119.19999694824219,121.0,118.19999694824219,118.5999984741211,90460
+2025-04-21,118.19999694824219,120.80000305175781,117.4000015258789,118.19999694824219,125138
+2025-04-22,118.0,119.4000015258789,116.19999694824219,117.4000015258789,99051
+2025-04-23,119.0,120.0,117.80000305175781,118.4000015258789,63548
+2025-04-24,118.80000305175781,119.80000305175781,117.5999984741211,118.19999694824219,114342
+2025-04-27,118.5999984741211,119.0,117.5999984741211,118.5999984741211,62124
+2025-04-28,118.5999984741211,121.19999694824219,117.19999694824219,119.4000015258789,191814
+2025-04-29,125.0,131.1999969482422,123.5999984741211,131.1999969482422,1447001
+2025-04-30,134.8000030517578,136.39999389648438,131.0,131.8000030517578,976435
+2025-05-01,132.0,132.0,126.5999984741211,129.8000030517578,323473
+2025-05-04,134.1999969482422,135.1999969482422,130.60000610351562,132.0,373781
+2025-05-05,132.0,133.0,128.39999389648438,132.0,193414
+2025-05-06,133.0,134.1999969482422,130.60000610351562,130.8000030517578,176510
+2025-05-07,129.8000030517578,130.60000610351562,127.4000015258789,128.60000610351562,109002
+2025-05-08,128.8000030517578,136.1999969482422,128.1999969482422,133.0,544670
+2025-05-11,133.0,133.39999389648438,130.39999389648438,132.60000610351562,143930
+2025-05-12,132.8000030517578,135.1999969482422,131.60000610351562,134.8000030517578,198706
+2025-05-13,134.1999969482422,135.0,129.0,129.8000030517578,420689
+2025-05-14,130.0,138.0,130.0,136.39999389648438,749415
+2025-05-15,122.80000305175781,127.0,122.80000305175781,125.19999694824219,1557702
+2025-05-18,125.19999694824219,125.19999694824219,125.19999694824219,125.19999694824219,0
+2025-05-19,124.4000015258789,124.4000015258789,121.0,121.4000015258789,295887
+2025-05-20,121.4000015258789,122.5999984741211,121.19999694824219,121.4000015258789,207982
+2025-05-21,122.0,122.0,117.5999984741211,118.0,276744
+2025-05-22,117.0,118.80000305175781,115.5999984741211,116.0,236786
+2025-05-25,117.0,117.0,112.5999984741211,113.19999694824219,258824
+2025-05-26,113.19999694824219,116.0,111.4000015258789,112.0,244375
+2025-05-27,112.4000015258789,112.5999984741211,106.4000015258789,107.80000305175781,398630
+2025-05-28,108.4000015258789,110.0,107.80000305175781,109.0,135034
+2025-05-29,110.0,111.5999984741211,108.80000305175781,109.80000305175781,111909
+2025-06-01,109.80000305175781,110.0,107.19999694824219,107.4000015258789,133265
+2025-06-02,107.5999984741211,109.0,107.0,107.5999984741211,104545
+2025-06-03,107.5999984741211,108.0,106.0,106.5999984741211,319965
+2025-06-04,107.0,107.4000015258789,106.19999694824219,107.4000015258789,139401
+2025-06-11,107.5999984741211,110.0,106.19999694824219,106.5999984741211,215992
+2025-06-12,105.0,105.0,101.0,102.0,356789
+2025-06-15,93.0999984741211,101.4000015258789,93.0999984741211,99.5999984741211,235224
+2025-06-16,101.19999694824219,102.0,100.4000015258789,101.0,185666
+2025-06-17,101.0,101.19999694824219,96.80000305175781,97.0999984741211,271976
+2025-06-18,97.19999694824219,97.30000305175781,94.5999984741211,95.0999984741211,284066
+2025-06-19,95.4000015258789,95.80000305175781,93.5,95.0999984741211,172582
+2025-06-22,94.9000015258789,97.0,93.30000305175781,93.30000305175781,217685
+2025-06-23,94.5999984741211,95.19999694824219,93.80000305175781,95.0,205271
+2025-06-24,98.19999694824219,99.69999694824219,97.0,99.0,411680
+2025-06-25,99.69999694824219,99.69999694824219,96.69999694824219,96.9000015258789,481177
+2025-06-26,97.5,100.4000015258789,96.80000305175781,99.5999984741211,535916
+2025-06-29,101.4000015258789,105.19999694824219,99.69999694824219,104.0,566713
+2025-06-30,104.0999984741211,105.0,102.0,104.0,297797
+2025-07-01,104.0,104.5,102.0999984741211,103.19999694824219,158677
+2025-07-02,103.0,107.0,101.80000305175781,105.0999984741211,402320
+2025-07-03,105.0999984741211,108.69999694824219,104.5,106.80000305175781,347440
+2025-07-06,106.80000305175781,109.0,106.69999694824219,109.0,204141
+2025-07-07,109.30000305175781,112.4000015258789,108.69999694824219,109.4000015258789,438629
+2025-07-08,109.5,109.5,107.0,107.0,177805
+2025-07-09,106.9000015258789,108.5,106.0,108.0,191642
+2025-07-10,108.19999694824219,108.5999984741211,106.9000015258789,107.5999984741211,94745
+2025-07-13,108.30000305175781,108.4000015258789,105.5999984741211,106.0,156771
+2025-07-14,106.0,106.69999694824219,103.4000015258789,104.69999694824219,185449
+2025-07-15,104.5999984741211,104.5999984741211,103.0999984741211,103.4000015258789,93961
+2025-07-16,103.0,104.0,101.0,101.5999984741211,142884
+2025-07-17,101.5999984741211,101.5999984741211,101.5999984741211,101.5999984741211,0
+2025-07-20,101.5,103.0,100.4000015258789,101.30000305175781,123487
+2025-07-21,101.5999984741211,102.5,100.19999694824219,102.5,118746
+2025-07-22,103.0,103.0,99.19999694824219,100.5999984741211,135695
+2025-07-23,100.4000015258789,101.4000015258789,99.69999694824219,100.5999984741211,77122
+2025-07-24,100.5,101.19999694824219,99.9000015258789,100.5,80690
+2025-07-27,100.4000015258789,100.69999694824219,98.5,98.9000015258789,104370
+2025-07-28,98.5999984741211,99.05000305175781,97.8499984741211,98.9000015258789,53519
+2025-07-29,98.80000305175781,99.19999694824219,96.9000015258789,99.19999694824219,143434
+2025-07-30,99.0,99.0,96.80000305175781,98.0,101909
+2025-07-31,97.4000015258789,97.4000015258789,96.30000305175781,96.5,106693
+2025-08-03,96.4000015258789,96.4000015258789,94.5,96.4000015258789,113446
+2025-08-04,95.94999694824219,96.0,94.5,95.94999694824219,113030
+2025-08-05,95.9000015258789,98.0,95.19999694824219,97.8499984741211,157667
+2025-08-06,98.0,98.25,96.0,97.4000015258789,105714
+2025-08-07,97.4000015258789,97.80000305175781,96.80000305175781,97.05000305175781,60433
+2025-08-10,88.30000305175781,90.9000015258789,87.3499984741211,87.3499984741211,811514
+2025-08-11,85.0,87.3499984741211,82.4000015258789,86.3499984741211,693528
+2025-08-12,86.3499984741211,86.3499984741211,84.5999984741211,86.19999694824219,154081
+2025-08-13,85.6500015258789,89.5999984741211,85.6500015258789,87.0,193629
+2025-08-14,87.0,88.30000305175781,85.94999694824219,87.6500015258789,97361
+2025-08-17,87.6500015258789,89.30000305175781,87.05000305175781,88.44999694824219,106564
+2025-08-18,88.5,88.8499984741211,86.8499984741211,87.19999694824219,98921
+2025-08-19,87.0999984741211,89.5999984741211,86.5,88.1500015258789,158102
+2025-08-20,88.1500015258789,88.30000305175781,86.75,87.05000305175781,107324
+2025-08-21,87.1500015258789,88.0,86.8499984741211,86.9000015258789,122810
+2025-08-24,88.25,90.4000015258789,87.5999984741211,88.94999694824219,200830
+2025-08-25,89.0,89.5,88.0999984741211,88.30000305175781,65664
+2025-08-26,88.3499984741211,92.5999984741211,87.6500015258789,91.80000305175781,350719
+2025-08-27,91.80000305175781,91.80000305175781,89.5,89.69999694824219,119042
+2025-08-28,90.30000305175781,90.30000305175781,88.0,88.0,88194
+2025-08-31,87.94999694824219,87.94999694824219,85.30000305175781,85.55000305175781,130450
+2025-09-01,85.80000305175781,86.0999984741211,84.5999984741211,84.8499984741211,106024
+2025-09-02,85.0,85.0,83.19999694824219,83.55000305175781,173687
+2025-09-03,83.4000015258789,84.0,83.19999694824219,83.30000305175781,95639
+2025-09-04,83.5999984741211,86.0999984741211,83.44999694824219,84.44999694824219,339842

data/4082.csv

@@ -0,0 +1,551 @@
+date,open,high,low,close,volume
+2023-06-21,16.059999465942383,17.600000381469727,14.520000457763672,14.9399995803833,21683020.0
+2023-06-22,14.899999618530273,14.960000038146973,14.079999923706055,14.119999885559082,4843543.0
+2023-07-02,14.119999885559082,14.779999732971191,14.100000381469727,14.199999809265137,4103861.0
+2023-07-03,,,,,
+2023-07-04,,,,,
+2023-07-05,,,,,
+2023-07-06,14.619999885559082,14.619999885559082,14.380000114440918,14.4399995803833,1124104.0
+2023-07-09,14.520000457763672,14.680000305175781,14.319999694824219,14.479999542236328,1299323.0
+2023-07-10,14.4399995803833,14.600000381469727,14.399999618530273,14.4399995803833,1105401.0
+2023-07-11,,,,,
+2023-07-12,,,,,
+2023-07-13,14.479999542236328,14.479999542236328,14.279999732971191,14.279999732971191,839240.0
+2023-07-16,14.100000381469727,14.279999732971191,14.079999923706055,14.199999809265137,1233481.0
+2023-07-17,14.15999984741211,14.220000267028809,14.079999923706055,14.100000381469727,565131.0
+2023-07-18,,,,,
+2023-07-19,14.539999961853027,14.739999771118164,14.319999694824219,14.359999656677246,1764621.0
+2023-07-20,14.65999984741211,14.800000190734863,14.4399995803833,14.460000038146973,2402180.0
+2023-07-23,14.460000038146973,14.5600004196167,14.300000190734863,14.300000190734863,743938.0
+2023-07-24,14.319999694824219,14.420000076293945,14.260000228881836,14.319999694824219,1005963.0
+2023-07-25,,,,,
+2023-07-26,14.399999618530273,14.460000038146973,14.34000015258789,14.4399995803833,363114.0
+2023-07-27,14.380000114440918,14.479999542236328,14.34000015258789,14.359999656677246,402969.0
+2023-07-30,14.399999618530273,14.399999618530273,14.279999732971191,14.319999694824219,408204.0
+2023-07-31,,,,,
+2023-08-01,,,,,
+2023-08-02,,,,,
+2023-08-03,14.260000228881836,14.399999618530273,14.260000228881836,14.34000015258789,505753.0
+2023-08-06,14.359999656677246,14.380000114440918,14.199999809265137,14.220000267028809,488970.0
+2023-08-07,14.239999771118164,14.239999771118164,14.020000457763672,14.180000305175781,400154.0
+2023-08-08,14.119999885559082,14.239999771118164,14.100000381469727,14.140000343322754,376986.0
+2023-08-09,14.140000343322754,14.199999809265137,14.119999885559082,14.199999809265137,376457.0
+2023-08-10,14.140000343322754,14.180000305175781,14.100000381469727,14.15999984741211,485845.0
+2023-08-13,14.180000305175781,14.239999771118164,14.140000343322754,14.15999984741211,360063.0
+2023-08-14,14.199999809265137,14.239999771118164,14.119999885559082,14.180000305175781,569065.0
+2023-08-15,14.15999984741211,14.34000015258789,14.140000343322754,14.140000343322754,671327.0
+2023-08-16,14.15999984741211,14.220000267028809,14.100000381469727,14.180000305175781,494471.0
+2023-08-17,14.15999984741211,14.180000305175781,14.100000381469727,14.100000381469727,310859.0
+2023-08-20,14.100000381469727,14.15999984741211,14.079999923706055,14.100000381469727,355605.0
+2023-08-21,14.15999984741211,14.15999984741211,14.020000457763672,14.100000381469727,540848.0
+2023-08-22,14.0600004196167,14.119999885559082,14.039999961853027,14.119999885559082,205459.0
+2023-08-23,14.100000381469727,14.180000305175781,14.079999923706055,14.140000343322754,342394.0
+2023-08-24,14.15999984741211,14.15999984741211,14.0600004196167,14.119999885559082,242523.0
+2023-08-27,14.119999885559082,14.300000190734863,14.079999923706055,14.239999771118164,711736.0
+2023-08-28,13.800000190734863,13.960000038146973,13.760000228881836,13.84000015258789,921728.0
+2023-08-29,13.859999656677246,13.899999618530273,13.699999809265137,13.699999809265137,431493.0
+2023-08-30,13.699999809265137,13.739999771118164,13.5600004196167,13.579999923706055,422219.0
+2023-08-31,13.5,13.5600004196167,13.4399995803833,13.460000038146973,535903.0
+2023-09-03,13.479999542236328,13.5,13.399999618530273,13.460000038146973,196922.0
+2023-09-04,13.4399995803833,13.4399995803833,13.239999771118164,13.260000228881836,362448.0
+2023-09-05,13.220000267028809,13.279999732971191,13.0,13.0600004196167,401458.0
+2023-09-06,13.140000343322754,13.359999656677246,12.960000038146973,13.0,944140.0
+2023-09-07,13.020000457763672,13.140000343322754,12.9399995803833,12.960000038146973,464209.0
+2023-09-10,12.960000038146973,13.0,12.739999771118164,12.819999694824219,387078.0
+2023-09-11,12.800000190734863,12.960000038146973,12.739999771118164,12.880000114440918,317965.0
+2023-09-12,12.899999618530273,12.899999618530273,12.800000190734863,12.84000015258789,180402.0
+2023-09-13,12.800000190734863,12.84000015258789,12.699999809265137,12.720000267028809,304457.0
+2023-09-14,12.699999809265137,12.760000228881836,12.5600004196167,12.619999885559082,429686.0
+2023-09-17,12.539999961853027,12.800000190734863,12.539999961853027,12.640000343322754,367316.0
+2023-09-18,12.619999885559082,12.699999809265137,12.5,12.600000381469727,380167.0
+2023-09-19,12.520000457763672,12.5600004196167,12.4399995803833,12.5,210282.0
+2023-09-20,12.5,12.600000381469727,12.479999542236328,12.5,129566.0
+2023-09-21,12.5,12.539999961853027,12.399999618530273,12.420000076293945,273345.0
+2023-09-25,12.380000114440918,12.479999542236328,12.34000015258789,12.399999618530273,182238.0
+2023-09-26,12.359999656677246,12.359999656677246,12.239999771118164,12.300000190734863,161611.0
+2023-09-27,12.300000190734863,12.460000038146973,12.300000190734863,12.319999694824219,172470.0
+2023-09-28,12.359999656677246,12.399999618530273,12.239999771118164,12.239999771118164,84357.0
+2023-10-01,12.260000228881836,12.260000228881836,11.9399995803833,11.9399995803833,453054.0
+2023-10-02,11.9399995803833,12.0,11.699999809265137,11.699999809265137,335193.0
+2023-10-03,11.699999809265137,11.699999809265137,11.260000228881836,11.260000228881836,475461.0
+2023-10-04,11.279999732971191,11.5,11.239999771118164,11.420000076293945,506938.0
+2023-10-05,11.5,11.5,11.239999771118164,11.319999694824219,199116.0
+2023-10-08,11.300000190734863,11.300000190734863,11.020000457763672,11.079999923706055,367435.0
+2023-10-09,11.0600004196167,11.279999732971191,11.0,11.199999809265137,340916.0
+2023-10-10,11.260000228881836,11.260000228881836,11.039999961853027,11.039999961853027,194217.0
+2023-10-11,11.039999961853027,11.100000381469727,10.800000190734863,10.800000190734863,323400.0
+2023-10-12,10.9399995803833,11.0600004196167,10.819999694824219,11.039999961853027,246598.0
+2023-10-15,11.0600004196167,11.0600004196167,10.920000076293945,10.979999542236328,290279.0
+2023-10-16,10.979999542236328,11.039999961853027,10.899999618530273,10.960000038146973,210686.0
+2023-10-17,10.979999542236328,11.079999923706055,10.899999618530273,10.960000038146973,364080.0
+2023-10-18,10.960000038146973,11.039999961853027,10.859999656677246,11.020000457763672,422355.0
+2023-10-19,11.020000457763672,11.039999961853027,10.899999618530273,10.979999542236328,145040.0
+2023-10-22,10.9399995803833,10.9399995803833,10.600000381469727,10.65999984741211,268737.0
+2023-10-23,10.699999809265137,10.699999809265137,10.239999771118164,10.279999732971191,613000.0
+2023-10-24,10.279999732971191,10.300000190734863,10.0600004196167,10.100000381469727,314089.0
+2023-10-25,10.239999771118164,10.260000228881836,10.0600004196167,10.140000343322754,243703.0
+2023-10-26,10.180000305175781,10.180000305175781,9.970000267028809,9.970000267028809,486333.0
+2023-10-29,10.0600004196167,10.0600004196167,9.899999618530273,10.0,394083.0
+2023-10-30,10.0,10.260000228881836,9.989999771118164,10.15999984741211,484278.0
+2023-10-31,10.180000305175781,10.5600004196167,10.180000305175781,10.34000015258789,684380.0
+2023-11-01,10.34000015258789,10.399999618530273,10.180000305175781,10.319999694824219,152772.0
+2023-11-02,10.319999694824219,10.65999984741211,10.300000190734863,10.579999923706055,456026.0
+2023-11-05,10.539999961853027,10.600000381469727,10.460000038146973,10.539999961853027,274818.0
+2023-11-06,10.600000381469727,10.600000381469727,10.399999618530273,10.399999618530273,215275.0
+2023-11-07,10.399999618530273,10.800000190734863,10.399999618530273,10.760000228881836,304248.0
+2023-11-08,10.720000267028809,10.760000228881836,10.460000038146973,10.539999961853027,262008.0
+2023-11-09,10.539999961853027,10.640000343322754,10.4399995803833,10.460000038146973,137300.0
+2023-11-12,10.479999542236328,10.5600004196167,10.399999618530273,10.420000076293945,139580.0
+2023-11-13,10.4399995803833,10.479999542236328,10.359999656677246,10.359999656677246,129462.0
+2023-11-14,10.5,10.5,10.380000114440918,10.4399995803833,53467.0
+2023-11-15,10.4399995803833,10.5,10.420000076293945,10.479999542236328,179192.0
+2023-11-16,10.5,10.600000381469727,10.460000038146973,10.479999542236328,206692.0
+2023-11-19,10.5,10.880000114440918,10.5,10.859999656677246,547397.0
+2023-11-20,10.960000038146973,11.539999961853027,10.899999618530273,11.100000381469727,1222283.0
+2023-11-21,11.100000381469727,11.100000381469727,10.960000038146973,11.020000457763672,827251.0
+2023-11-22,11.020000457763672,11.100000381469727,10.960000038146973,11.0,605564.0
+2023-11-23,11.039999961853027,11.039999961853027,10.960000038146973,10.979999542236328,206353.0
+2023-11-26,11.0,11.039999961853027,10.880000114440918,10.920000076293945,266448.0
+2023-11-27,10.9399995803833,11.0,10.920000076293945,10.960000038146973,185413.0
+2023-11-28,10.920000076293945,10.979999542236328,10.880000114440918,10.899999618530273,225835.0
+2023-11-29,11.0,11.079999923706055,10.899999618530273,10.960000038146973,444194.0
+2023-11-30,11.0,11.020000457763672,10.859999656677246,10.899999618530273,275534.0
+2023-12-03,10.979999542236328,11.0,10.859999656677246,10.960000038146973,341511.0
+2023-12-04,10.960000038146973,11.020000457763672,10.859999656677246,10.9399995803833,392166.0
+2023-12-05,10.979999542236328,10.979999542236328,10.859999656677246,10.899999618530273,292069.0
+2023-12-06,10.899999618530273,10.920000076293945,10.84000015258789,10.880000114440918,283309.0
+2023-12-07,10.859999656677246,10.960000038146973,10.739999771118164,10.9399995803833,419085.0
+2023-12-10,11.0,11.140000343322754,10.979999542236328,11.020000457763672,990744.0
+2023-12-11,11.0,11.0600004196167,10.9399995803833,11.0,858097.0
+2023-12-12,11.0,11.0600004196167,10.880000114440918,10.899999618530273,616395.0
+2023-12-13,10.920000076293945,10.9399995803833,10.739999771118164,10.800000190734863,462082.0
+2023-12-14,10.899999618530273,11.4399995803833,10.84000015258789,11.319999694824219,2967457.0
+2023-12-17,11.399999618530273,12.180000305175781,11.359999656677246,12.0,3278910.0
+2023-12-18,12.0,12.34000015258789,11.880000114440918,12.140000343322754,2400823.0
+2023-12-19,12.0600004196167,12.199999809265137,11.880000114440918,12.020000457763672,1266026.0
+2023-12-20,12.100000381469727,12.239999771118164,12.0,12.119999885559082,828652.0
+2023-12-21,12.079999923706055,12.100000381469727,11.880000114440918,11.979999542236328,756366.0
+2023-12-24,11.899999618530273,12.399999618530273,11.899999618530273,12.300000190734863,1010377.0
+2023-12-25,12.300000190734863,12.579999923706055,12.199999809265137,12.4399995803833,977506.0
+2023-12-26,12.479999542236328,12.520000457763672,12.119999885559082,12.140000343322754,864789.0
+2023-12-27,12.119999885559082,12.300000190734863,11.899999618530273,12.15999984741211,919999.0
+2023-12-28,12.15999984741211,12.239999771118164,12.079999923706055,12.140000343322754,402086.0
+2023-12-31,12.260000228881836,12.5,12.199999809265137,12.380000114440918,586404.0
+2024-01-01,12.4399995803833,12.460000038146973,12.180000305175781,12.199999809265137,555575.0
+2024-01-02,12.260000228881836,12.279999732971191,12.140000343322754,12.180000305175781,577718.0
+2024-01-03,12.239999771118164,12.5600004196167,12.180000305175781,12.300000190734863,1196901.0
+2024-01-04,12.279999732971191,12.359999656677246,12.199999809265137,12.260000228881836,516302.0
+2024-01-07,12.260000228881836,12.420000076293945,12.220000267028809,12.300000190734863,804042.0
+2024-01-08,12.319999694824219,12.399999618530273,12.15999984741211,12.300000190734863,873029.0
+2024-01-09,12.300000190734863,12.300000190734863,12.119999885559082,12.260000228881836,310092.0
+2024-01-10,12.239999771118164,12.239999771118164,12.079999923706055,12.100000381469727,299061.0
+2024-01-11,12.100000381469727,12.15999984741211,12.0,12.0,332181.0
+2024-01-14,11.979999542236328,11.979999542236328,11.84000015258789,11.84000015258789,359390.0
+2024-01-15,11.819999694824219,11.880000114440918,11.579999923706055,11.720000267028809,499634.0
+2024-01-16,11.699999809265137,11.819999694824219,11.680000305175781,11.760000228881836,378770.0
+2024-01-17,11.739999771118164,11.800000190734863,11.680000305175781,11.680000305175781,238914.0
+2024-01-18,11.65999984741211,11.65999984741211,11.260000228881836,11.399999618530273,382740.0
+2024-01-21,11.479999542236328,11.65999984741211,11.4399995803833,11.579999923706055,206224.0
+2024-01-22,11.579999923706055,11.579999923706055,11.359999656677246,11.399999618530273,497537.0
+2024-01-23,11.399999618530273,11.4399995803833,11.279999732971191,11.380000114440918,275900.0
+2024-01-24,11.34000015258789,11.600000381469727,11.34000015258789,11.600000381469727,259284.0
+2024-01-25,11.619999885559082,11.619999885559082,11.380000114440918,11.380000114440918,372626.0
+2024-01-28,11.479999542236328,11.5600004196167,11.399999618530273,11.460000038146973,194058.0
+2024-01-29,11.420000076293945,11.65999984741211,11.359999656677246,11.5,578261.0
+2024-01-30,11.520000457763672,11.5600004196167,11.239999771118164,11.239999771118164,602184.0
+2024-01-31,11.239999771118164,11.34000015258789,11.100000381469727,11.300000190734863,166608.0
+2024-02-01,11.279999732971191,11.279999732971191,10.979999542236328,11.079999923706055,458460.0
+2024-02-04,11.079999923706055,11.140000343322754,11.0,11.039999961853027,189998.0
+2024-02-05,11.119999885559082,11.119999885559082,11.0,11.039999961853027,419619.0
+2024-02-06,11.039999961853027,11.399999618530273,11.0,11.239999771118164,554252.0
+2024-02-07,11.359999656677246,11.520000457763672,11.300000190734863,11.460000038146973,509253.0
+2024-02-08,11.460000038146973,11.779999732971191,11.420000076293945,11.760000228881836,816537.0
+2024-02-11,11.739999771118164,12.640000343322754,11.699999809265137,12.279999732971191,3945317.0
+2024-02-12,12.279999732971191,12.699999809265137,12.079999923706055,12.119999885559082,1234896.0
+2024-02-13,12.119999885559082,12.4399995803833,12.0,12.300000190734863,1305927.0
+2024-02-14,12.199999809265137,12.34000015258789,12.140000343322754,12.15999984741211,943715.0
+2024-02-15,12.239999771118164,12.239999771118164,12.119999885559082,12.199999809265137,659783.0
+2024-02-18,12.239999771118164,12.300000190734863,12.140000343322754,12.300000190734863,700691.0
+2024-02-19,12.300000190734863,12.479999542236328,12.260000228881836,12.359999656677246,827853.0
+2024-02-20,12.34000015258789,12.420000076293945,12.199999809265137,12.300000190734863,616322.0
+2024-02-21,12.319999694824219,12.319999694824219,12.119999885559082,12.140000343322754,351157.0
+2024-02-25,12.199999809265137,12.319999694824219,12.140000343322754,12.220000267028809,246401.0
+2024-02-26,12.239999771118164,12.239999771118164,12.079999923706055,12.119999885559082,245484.0
+2024-02-27,12.100000381469727,12.239999771118164,12.0,12.15999984741211,212634.0
+2024-02-28,12.15999984741211,12.300000190734863,12.100000381469727,12.199999809265137,383960.0
+2024-02-29,12.180000305175781,12.239999771118164,12.140000343322754,12.180000305175781,388996.0
+2024-03-03,12.15999984741211,12.199999809265137,12.039999961853027,12.100000381469727,288348.0
+2024-03-04,12.119999885559082,12.119999885559082,11.84000015258789,12.0,594664.0
+2024-03-05,12.020000457763672,12.279999732971191,11.899999618530273,12.220000267028809,808566.0
+2024-03-06,12.239999771118164,12.34000015258789,12.100000381469727,12.34000015258789,554775.0
+2024-03-07,12.399999618530273,12.420000076293945,12.140000343322754,12.300000190734863,409034.0
+2024-03-10,12.279999732971191,12.359999656677246,12.15999984741211,12.15999984741211,479487.0
+2024-03-11,12.199999809265137,12.239999771118164,12.15999984741211,12.220000267028809,456951.0
+2024-03-12,12.239999771118164,12.300000190734863,12.140000343322754,12.199999809265137,369845.0
+2024-03-13,12.180000305175781,12.220000267028809,12.140000343322754,12.199999809265137,443905.0
+2024-03-14,11.800000190734863,11.9399995803833,11.5,11.619999885559082,2457925.0
+2024-03-17,11.699999809265137,11.779999732971191,11.579999923706055,11.680000305175781,525875.0
+2024-03-18,11.5,11.819999694824219,11.399999618530273,11.739999771118164,1052923.0
+2024-03-19,11.800000190734863,11.800000190734863,11.5600004196167,11.600000381469727,550593.0
+2024-03-20,11.65999984741211,11.720000267028809,11.539999961853027,11.640000343322754,517380.0
+2024-03-21,11.680000305175781,11.920000076293945,11.600000381469727,11.65999984741211,1030289.0
+2024-03-24,11.619999885559082,11.760000228881836,11.520000457763672,11.65999984741211,248785.0
+2024-03-25,11.640000343322754,11.65999984741211,11.479999542236328,11.539999961853027,247318.0
+2024-03-26,11.539999961853027,11.539999961853027,11.140000343322754,11.140000343322754,544831.0
+2024-03-27,11.180000305175781,11.260000228881836,11.079999923706055,11.199999809265137,284017.0
+2024-03-28,11.199999809265137,11.300000190734863,11.100000381469727,11.140000343322754,299112.0
+2024-03-31,11.119999885559082,11.319999694824219,11.119999885559082,11.180000305175781,254035.0
+2024-04-01,11.180000305175781,11.239999771118164,11.100000381469727,11.140000343322754,279364.0
+2024-04-02,11.140000343322754,11.199999809265137,11.119999885559082,11.180000305175781,82479.0
+2024-04-03,11.180000305175781,11.34000015258789,11.180000305175781,11.300000190734863,170817.0
+2024-04-04,11.199999809265137,11.300000190734863,11.15999984741211,11.239999771118164,233437.0
+2024-04-14,11.100000381469727,11.260000228881836,11.0600004196167,11.199999809265137,167916.0
+2024-04-15,11.260000228881836,11.380000114440918,11.199999809265137,11.359999656677246,176104.0
+2024-04-16,11.420000076293945,11.420000076293945,11.220000267028809,11.260000228881836,193497.0
+2024-04-17,11.220000267028809,11.279999732971191,11.100000381469727,11.15999984741211,303448.0
+2024-04-18,11.100000381469727,11.199999809265137,11.100000381469727,11.15999984741211,257021.0
+2024-04-21,11.15999984741211,11.220000267028809,11.119999885559082,11.199999809265137,118919.0
+2024-04-22,11.279999732971191,11.300000190734863,11.0,11.020000457763672,813437.0
+2024-04-23,11.100000381469727,11.140000343322754,11.039999961853027,11.100000381469727,79127.0
+2024-04-24,11.100000381469727,11.180000305175781,10.84000015258789,11.100000381469727,575008.0
+2024-04-25,11.15999984741211,11.15999984741211,10.979999542236328,11.0600004196167,78451.0
+2024-04-28,11.0,11.140000343322754,11.0,11.079999923706055,63462.0
+2024-04-29,11.100000381469727,11.180000305175781,11.079999923706055,11.180000305175781,192018.0
+2024-04-30,11.199999809265137,11.239999771118164,11.119999885559082,11.220000267028809,106163.0
+2024-05-01,11.180000305175781,11.239999771118164,11.140000343322754,11.15999984741211,78281.0
+2024-05-02,11.15999984741211,11.220000267028809,11.0600004196167,11.199999809265137,54314.0
+2024-05-05,11.140000343322754,11.220000267028809,11.140000343322754,11.199999809265137,54502.0
+2024-05-06,11.119999885559082,11.15999984741211,11.020000457763672,11.100000381469727,158830.0
+2024-05-07,11.100000381469727,11.180000305175781,11.0600004196167,11.100000381469727,90102.0
+2024-05-08,11.100000381469727,11.220000267028809,11.039999961853027,11.100000381469727,77521.0
+2024-05-09,11.100000381469727,11.119999885559082,11.039999961853027,11.0600004196167,82731.0
+2024-05-12,11.020000457763672,11.039999961853027,10.9399995803833,11.0,122536.0
+2024-05-13,10.9399995803833,11.0,10.920000076293945,10.960000038146973,119792.0
+2024-05-14,10.960000038146973,10.960000038146973,10.720000267028809,10.779999732971191,230966.0
+2024-05-15,10.779999732971191,10.819999694824219,10.600000381469727,10.800000190734863,156330.0
+2024-05-16,10.920000076293945,10.9399995803833,10.699999809265137,10.760000228881836,94419.0
+2024-05-19,10.760000228881836,10.779999732971191,10.680000305175781,10.720000267028809,41425.0
+2024-05-20,10.699999809265137,10.739999771118164,10.600000381469727,10.640000343322754,40578.0
+2024-05-21,10.640000343322754,10.65999984741211,10.579999923706055,10.600000381469727,96934.0
+2024-05-22,10.600000381469727,10.699999809265137,10.600000381469727,10.65999984741211,57066.0
+2024-05-23,10.699999809265137,10.699999809265137,10.579999923706055,10.619999885559082,37623.0
+2024-05-26,10.600000381469727,10.600000381469727,10.420000076293945,10.460000038146973,94476.0
+2024-05-27,10.460000038146973,10.600000381469727,10.420000076293945,10.600000381469727,63905.0
+2024-05-28,10.460000038146973,10.699999809265137,10.460000038146973,10.619999885559082,42248.0
+2024-05-29,10.640000343322754,10.800000190734863,10.640000343322754,10.760000228881836,72463.0
+2024-05-30,10.760000228881836,10.800000190734863,10.640000343322754,10.699999809265137,75962.0
+2024-06-02,10.640000343322754,10.680000305175781,10.5,10.539999961853027,45932.0
+2024-06-03,10.539999961853027,10.859999656677246,10.520000457763672,10.84000015258789,83331.0
+2024-06-04,10.800000190734863,10.84000015258789,10.680000305175781,10.699999809265137,25084.0
+2024-06-05,10.600000381469727,10.819999694824219,10.539999961853027,10.739999771118164,65620.0
+2024-06-06,10.739999771118164,10.800000190734863,10.65999984741211,10.760000228881836,35829.0
+2024-06-09,10.84000015258789,11.0600004196167,10.720000267028809,11.0,189703.0
+2024-06-10,11.0,11.079999923706055,10.9399995803833,11.0,58028.0
+2024-06-11,10.979999542236328,11.119999885559082,10.979999542236328,11.100000381469727,143881.0
+2024-06-12,11.0600004196167,11.100000381469727,10.9399995803833,10.960000038146973,81922.0
+2024-06-13,10.920000076293945,10.960000038146973,10.859999656677246,10.9399995803833,74075.0
+2024-06-23,10.9399995803833,11.0,10.84000015258789,11.0,42713.0
+2024-06-24,11.020000457763672,11.020000457763672,10.84000015258789,10.899999618530273,86394.0
+2024-06-25,10.9399995803833,10.9399995803833,10.859999656677246,10.880000114440918,21588.0
+2024-06-26,10.899999618530273,11.0,10.859999656677246,10.899999618530273,41350.0
+2024-06-27,10.899999618530273,10.979999542236328,10.859999656677246,10.979999542236328,78170.0
+2024-06-30,10.979999542236328,11.0,10.899999618530273,10.960000038146973,51537.0
+2024-07-01,11.0,11.039999961853027,10.920000076293945,10.920000076293945,82549.0
+2024-07-02,11.020000457763672,11.020000457763672,10.899999618530273,10.9399995803833,75485.0
+2024-07-03,10.920000076293945,10.920000076293945,10.800000190734863,10.84000015258789,55855.0
+2024-07-04,10.800000190734863,10.800000190734863,10.640000343322754,10.65999984741211,94663.0
+2024-07-07,10.680000305175781,10.800000190734863,10.65999984741211,10.760000228881836,34920.0
+2024-07-08,10.699999809265137,10.739999771118164,10.640000343322754,10.680000305175781,28082.0
+2024-07-09,10.640000343322754,10.760000228881836,10.640000343322754,10.720000267028809,25865.0
+2024-07-10,10.699999809265137,10.800000190734863,10.65999984741211,10.699999809265137,70966.0
+2024-07-11,10.739999771118164,10.800000190734863,10.720000267028809,10.739999771118164,65473.0
+2024-07-14,10.859999656677246,11.34000015258789,10.84000015258789,11.180000305175781,663591.0
+2024-07-15,11.180000305175781,11.180000305175781,11.0,11.119999885559082,141636.0
+2024-07-16,11.140000343322754,11.319999694824219,11.079999923706055,11.15999984741211,177572.0
+2024-07-17,11.199999809265137,11.220000267028809,11.100000381469727,11.119999885559082,86088.0
+2024-07-18,11.119999885559082,11.180000305175781,11.100000381469727,11.100000381469727,118318.0
+2024-07-21,11.100000381469727,11.199999809265137,11.100000381469727,11.180000305175781,75719.0
+2024-07-22,11.180000305175781,11.260000228881836,11.180000305175781,11.199999809265137,172566.0
+2024-07-23,11.180000305175781,11.399999618530273,11.180000305175781,11.380000114440918,369120.0
+2024-07-24,11.399999618530273,11.699999809265137,11.300000190734863,11.380000114440918,1067109.0
+2024-07-25,11.399999618530273,11.579999923706055,11.279999732971191,11.34000015258789,319199.0
+2024-07-28,11.34000015258789,11.399999618530273,11.199999809265137,11.220000267028809,248752.0
+2024-07-29,11.199999809265137,11.279999732971191,11.180000305175781,11.220000267028809,121662.0
+2024-07-30,11.239999771118164,11.239999771118164,11.15999984741211,11.239999771118164,116179.0
+2024-07-31,11.239999771118164,11.239999771118164,11.119999885559082,11.180000305175781,153192.0
+2024-08-01,11.199999809265137,11.199999809265137,10.960000038146973,11.0,149303.0
+2024-08-04,10.699999809265137,11.0,10.699999809265137,10.9399995803833,215140.0
+2024-08-05,10.619999885559082,10.619999885559082,9.899999618530273,10.199999809265137,393022.0
+2024-08-06,10.199999809265137,10.359999656677246,10.199999809265137,10.319999694824219,248035.0
+2024-08-07,10.319999694824219,10.65999984741211,10.279999732971191,10.579999923706055,286935.0
+2024-08-08,10.4399995803833,10.520000457763672,10.239999771118164,10.4399995803833,227974.0
+2024-08-11,10.199999809265137,10.520000457763672,10.199999809265137,10.359999656677246,153484.0
+2024-08-12,10.380000114440918,10.4399995803833,10.319999694824219,10.420000076293945,85188.0
+2024-08-13,10.399999618530273,10.979999542236328,10.279999732971191,10.699999809265137,750636.0
+2024-08-14,10.5,10.800000190734863,10.460000038146973,10.640000343322754,2199514.0
+2024-08-15,10.699999809265137,10.760000228881836,10.539999961853027,10.699999809265137,565263.0
+2024-08-18,10.739999771118164,10.760000228881836,10.600000381469727,10.640000343322754,358224.0
+2024-08-19,10.65999984741211,10.680000305175781,10.5600004196167,10.65999984741211,302518.0
+2024-08-20,10.640000343322754,10.65999984741211,10.539999961853027,10.640000343322754,472827.0
+2024-08-21,10.640000343322754,10.699999809265137,10.600000381469727,10.680000305175781,234280.0
+2024-08-22,10.699999809265137,10.739999771118164,10.640000343322754,10.699999809265137,137274.0
+2024-08-25,10.9399995803833,11.140000343322754,10.859999656677246,10.899999618530273,900503.0
+2024-08-26,10.9399995803833,10.979999542236328,10.779999732971191,10.859999656677246,206480.0
+2024-08-27,,,,,
+2024-08-28,10.899999618530273,10.899999618530273,10.640000343322754,10.640000343322754,217840.0
+2024-08-29,10.640000343322754,10.739999771118164,10.600000381469727,10.699999809265137,108725.0
+2024-09-01,10.779999732971191,10.819999694824219,10.699999809265137,10.800000190734863,207985.0
+2024-09-02,10.800000190734863,10.979999542236328,10.800000190734863,10.880000114440918,245732.0
+2024-09-03,10.880000114440918,10.920000076293945,10.819999694824219,10.859999656677246,122858.0
+2024-09-04,10.84000015258789,10.84000015258789,10.65999984741211,10.699999809265137,215980.0
+2024-09-05,10.739999771118164,10.760000228881836,10.699999809265137,10.720000267028809,108304.0
+2024-09-08,10.779999732971191,11.119999885559082,10.739999771118164,11.0,862825.0
+2024-09-09,11.079999923706055,11.079999923706055,10.859999656677246,10.9399995803833,290279.0
+2024-09-10,10.9399995803833,11.039999961853027,10.84000015258789,10.880000114440918,402896.0
+2024-09-11,10.880000114440918,11.039999961853027,10.819999694824219,10.960000038146973,439142.0
+2024-09-12,10.960000038146973,11.180000305175781,10.880000114440918,10.899999618530273,2091685.0
+2024-09-15,10.979999542236328,11.420000076293945,10.880000114440918,11.34000015258789,1307501.0
+2024-09-16,11.359999656677246,11.699999809265137,11.279999732971191,11.520000457763672,1816137.0
+2024-09-17,11.520000457763672,11.800000190734863,11.5,11.699999809265137,1267692.0
+2024-09-18,11.800000190734863,11.800000190734863,11.520000457763672,11.640000343322754,683280.0
+2024-09-19,11.739999771118164,11.760000228881836,11.279999732971191,11.5,789273.0
+2024-09-22,11.600000381469727,11.600000381469727,11.279999732971191,11.279999732971191,531125.0
+2024-09-24,11.300000190734863,11.420000076293945,11.180000305175781,11.399999618530273,489041.0
+2024-09-25,11.34000015258789,11.4399995803833,11.300000190734863,11.359999656677246,354151.0
+2024-09-26,11.380000114440918,11.4399995803833,11.300000190734863,11.4399995803833,300338.0
+2024-09-29,11.460000038146973,11.479999542236328,11.319999694824219,11.479999542236328,332479.0
+2024-09-30,11.34000015258789,11.579999923706055,11.15999984741211,11.220000267028809,467129.0
+2024-10-01,11.220000267028809,11.319999694824219,11.180000305175781,11.220000267028809,185043.0
+2024-10-02,11.020000457763672,11.119999885559082,10.920000076293945,11.0,324933.0
+2024-10-03,10.9399995803833,11.039999961853027,10.800000190734863,10.800000190734863,489524.0
+2024-10-06,10.779999732971191,10.819999694824219,10.539999961853027,10.600000381469727,243839.0
+2024-10-07,10.5,10.800000190734863,10.5,10.800000190734863,205413.0
+2024-10-08,10.800000190734863,11.0,10.680000305175781,10.899999618530273,502386.0
+2024-10-09,10.899999618530273,10.960000038146973,10.800000190734863,10.84000015258789,59724.0
+2024-10-10,10.84000015258789,10.960000038146973,10.84000015258789,10.9399995803833,109918.0
+2024-10-13,10.920000076293945,11.0600004196167,10.920000076293945,10.960000038146973,78870.0
+2024-10-14,10.960000038146973,10.979999542236328,10.859999656677246,10.899999618530273,285790.0
+2024-10-15,10.899999618530273,10.979999542236328,10.880000114440918,10.9399995803833,118458.0
+2024-10-16,10.899999618530273,10.979999542236328,10.899999618530273,10.9399995803833,77414.0
+2024-10-17,10.899999618530273,11.039999961853027,10.899999618530273,11.039999961853027,184164.0
+2024-10-20,11.039999961853027,11.0600004196167,10.9399995803833,11.0,163157.0
+2024-10-21,11.020000457763672,11.039999961853027,10.9399995803833,11.039999961853027,58510.0
+2024-10-22,11.0,11.039999961853027,10.960000038146973,11.039999961853027,75080.0
+2024-10-23,10.9399995803833,11.100000381469727,10.9399995803833,11.079999923706055,370704.0
+2024-10-24,11.079999923706055,11.079999923706055,11.0,11.020000457763672,107884.0
+2024-10-27,11.039999961853027,11.380000114440918,11.039999961853027,11.279999732971191,420917.0
+2024-10-28,11.279999732971191,11.359999656677246,11.239999771118164,11.359999656677246,313716.0
+2024-10-29,11.359999656677246,11.399999618530273,11.300000190734863,11.34000015258789,126013.0
+2024-10-30,,,,,
+2024-10-31,11.399999618530273,11.5,11.239999771118164,11.5,396461.0
+2024-11-03,11.5,11.539999961853027,11.399999618530273,11.420000076293945,95138.0
+2024-11-04,11.420000076293945,11.640000343322754,11.359999656677246,11.520000457763672,358293.0
+2024-11-05,,,,,
+2024-11-06,11.5,11.65999984741211,11.5,11.619999885559082,63249.0
+2024-11-07,11.699999809265137,11.699999809265137,11.399999618530273,11.539999961853027,123424.0
+2024-11-10,11.479999542236328,11.600000381469727,11.460000038146973,11.5,141978.0
+2024-11-11,11.5,11.5600004196167,11.4399995803833,11.5,187345.0
+2024-11-12,11.5,11.579999923706055,11.479999542236328,11.479999542236328,116283.0
+2024-11-13,11.479999542236328,11.539999961853027,11.300000190734863,11.319999694824219,59027.0
+2024-11-14,11.319999694824219,11.420000076293945,11.279999732971191,11.399999618530273,82528.0
+2024-11-17,11.380000114440918,11.520000457763672,11.319999694824219,11.5,133541.0
+2024-11-18,11.5,11.539999961853027,11.34000015258789,11.34000015258789,106263.0
+2024-11-19,11.5,11.600000381469727,11.399999618530273,11.399999618530273,160142.0
+2024-11-20,11.520000457763672,11.520000457763672,11.319999694824219,11.319999694824219,25413.0
+2024-11-21,11.319999694824219,11.399999618530273,11.199999809265137,11.34000015258789,151089.0
+2024-11-24,11.220000267028809,11.5,11.0,11.5,254816.0
+2024-11-25,11.5,11.5,11.34000015258789,11.34000015258789,49654.0
+2024-11-26,11.34000015258789,11.399999618530273,11.199999809265137,11.239999771118164,32870.0
+2024-11-27,11.199999809265137,11.279999732971191,11.119999885559082,11.180000305175781,73452.0
+2024-11-28,11.180000305175781,11.279999732971191,11.100000381469727,11.199999809265137,43333.0
+2024-12-01,11.199999809265137,11.279999732971191,11.180000305175781,11.199999809265137,12002.0
+2024-12-02,11.140000343322754,11.199999809265137,11.140000343322754,11.140000343322754,29404.0
+2024-12-03,11.279999732971191,11.399999618530273,11.0,11.100000381469727,357892.0
+2024-12-04,11.039999961853027,11.140000343322754,11.020000457763672,11.0600004196167,961743.0
+2024-12-05,11.0600004196167,11.15999984741211,11.039999961853027,11.079999923706055,69749.0
+2024-12-08,11.020000457763672,11.199999809265137,11.020000457763672,11.100000381469727,93755.0
+2024-12-09,11.100000381469727,11.180000305175781,11.0600004196167,11.100000381469727,224142.0
+2024-12-10,11.100000381469727,11.180000305175781,11.079999923706055,11.15999984741211,70825.0
+2024-12-11,11.180000305175781,11.319999694824219,11.180000305175781,11.279999732971191,137946.0
+2024-12-12,11.279999732971191,11.279999732971191,11.140000343322754,11.220000267028809,106441.0
+2024-12-15,11.220000267028809,11.359999656677246,11.199999809265137,11.34000015258789,191093.0
+2024-12-16,11.34000015258789,11.4399995803833,11.300000190734863,11.420000076293945,131758.0
+2024-12-17,11.319999694824219,11.4399995803833,11.279999732971191,11.420000076293945,223330.0
+2024-12-18,11.300000190734863,11.600000381469727,11.300000190734863,11.5,224417.0
+2024-12-19,11.5,11.579999923706055,11.15999984741211,11.15999984741211,330970.0
+2024-12-22,11.140000343322754,11.4399995803833,11.140000343322754,11.399999618530273,171580.0
+2024-12-23,11.5,11.539999961853027,11.34000015258789,11.399999618530273,865302.0
+2024-12-24,11.34000015258789,11.479999542236328,11.34000015258789,11.4399995803833,135542.0
+2024-12-25,11.5,11.520000457763672,11.359999656677246,11.4399995803833,221826.0
+2024-12-26,11.4399995803833,11.539999961853027,11.399999618530273,11.479999542236328,48165.0
+2024-12-29,11.4399995803833,11.479999542236328,11.319999694824219,11.399999618530273,109132.0
+2024-12-30,11.399999618530273,11.5,11.380000114440918,11.479999542236328,174489.0
+2024-12-31,11.479999542236328,11.619999885559082,11.420000076293945,11.460000038146973,858004.0
+2025-01-01,11.460000038146973,11.640000343322754,11.460000038146973,11.5600004196167,357360.0
+2025-01-02,11.5600004196167,11.800000190734863,11.5600004196167,11.739999771118164,437874.0
+2025-01-05,11.739999771118164,11.979999542236328,11.739999771118164,11.9399995803833,463903.0
+2025-01-06,11.9399995803833,12.079999923706055,11.899999618530273,12.020000457763672,382872.0
+2025-01-07,12.0,12.079999923706055,11.779999732971191,12.020000457763672,246376.0
+2025-01-08,12.020000457763672,12.140000343322754,11.880000114440918,12.100000381469727,140913.0
+2025-01-09,12.119999885559082,12.180000305175781,12.039999961853027,12.119999885559082,171708.0
+2025-01-12,11.979999542236328,12.140000343322754,11.899999618530273,11.979999542236328,131452.0
+2025-01-13,11.979999542236328,12.079999923706055,11.960000038146973,12.039999961853027,148960.0
+2025-01-14,12.039999961853027,12.100000381469727,12.0,12.079999923706055,73984.0
+2025-01-15,12.039999961853027,12.140000343322754,12.020000457763672,12.0600004196167,64519.0
+2025-01-16,12.119999885559082,12.119999885559082,11.899999618530273,11.920000076293945,75801.0
+2025-01-19,11.899999618530273,11.9399995803833,11.739999771118164,11.899999618530273,55464.0
+2025-01-20,11.800000190734863,11.979999542236328,11.800000190734863,11.880000114440918,76108.0
+2025-01-21,11.859999656677246,11.899999618530273,11.819999694824219,11.819999694824219,19345.0
+2025-01-22,11.800000190734863,11.880000114440918,11.739999771118164,11.859999656677246,62992.0
+2025-01-23,11.859999656677246,11.9399995803833,11.779999732971191,11.880000114440918,137054.0
+2025-01-26,11.880000114440918,11.960000038146973,11.800000190734863,11.9399995803833,34453.0
+2025-01-27,11.9399995803833,12.039999961853027,11.920000076293945,11.979999542236328,93758.0
+2025-01-28,12.0,12.0,11.920000076293945,11.979999542236328,49467.0
+2025-01-29,11.979999542236328,11.979999542236328,11.84000015258789,11.84000015258789,45174.0
+2025-01-30,11.84000015258789,11.859999656677246,11.739999771118164,11.739999771118164,44347.0
+2025-02-02,11.779999732971191,11.9399995803833,11.720000267028809,11.9399995803833,49679.0
+2025-02-03,11.9399995803833,11.9399995803833,11.779999732971191,11.779999732971191,53362.0
+2025-02-04,11.760000228881836,11.84000015258789,11.739999771118164,11.800000190734863,74411.0
+2025-02-05,11.720000267028809,11.800000190734863,11.680000305175781,11.760000228881836,78334.0
+2025-02-06,11.720000267028809,11.760000228881836,11.680000305175781,11.760000228881836,39695.0
+2025-02-09,11.760000228881836,11.779999732971191,11.640000343322754,11.699999809265137,46892.0
+2025-02-10,11.699999809265137,11.760000228881836,11.65999984741211,11.720000267028809,32299.0
+2025-02-11,11.680000305175781,11.720000267028809,11.600000381469727,11.619999885559082,25213.0
+2025-02-12,11.579999923706055,11.619999885559082,11.479999542236328,11.539999961853027,60549.0
+2025-02-13,11.460000038146973,11.539999961853027,11.359999656677246,11.359999656677246,83390.0
+2025-02-16,11.399999618530273,11.5,11.399999618530273,11.399999618530273,19208.0
+2025-02-17,11.399999618530273,11.460000038146973,11.239999771118164,11.359999656677246,46039.0
+2025-02-18,11.359999656677246,11.899999618530273,11.359999656677246,11.859999656677246,319819.0
+2025-02-19,11.899999618530273,11.899999618530273,11.399999618530273,11.479999542236328,179448.0
+2025-02-20,11.479999542236328,11.619999885559082,11.479999542236328,11.5,30297.0
+2025-02-24,11.5,11.619999885559082,11.140000343322754,11.140000343322754,90953.0
+2025-02-25,11.15999984741211,11.199999809265137,11.0600004196167,11.15999984741211,79248.0
+2025-02-26,11.0600004196167,11.180000305175781,11.0600004196167,11.119999885559082,10815.0
+2025-02-27,11.119999885559082,11.680000305175781,11.100000381469727,11.199999809265137,196404.0
+2025-03-02,11.300000190734863,11.420000076293945,11.140000343322754,11.399999618530273,73895.0
+2025-03-03,11.399999618530273,11.479999542236328,11.300000190734863,11.460000038146973,70290.0
+2025-03-04,11.5,11.5,11.279999732971191,11.300000190734863,91590.0
+2025-03-05,11.239999771118164,11.4399995803833,11.119999885559082,11.180000305175781,288325.0
+2025-03-06,11.180000305175781,11.220000267028809,11.0600004196167,11.15999984741211,63720.0
+2025-03-09,11.15999984741211,11.300000190734863,11.15999984741211,11.279999732971191,49873.0
+2025-03-10,11.279999732971191,11.359999656677246,11.15999984741211,11.220000267028809,72595.0
+2025-03-11,11.220000267028809,11.420000076293945,11.100000381469727,11.319999694824219,94353.0
+2025-03-12,11.319999694824219,11.460000038146973,11.319999694824219,11.34000015258789,45705.0
+2025-03-13,11.34000015258789,11.539999961853027,11.300000190734863,11.520000457763672,119102.0
+2025-03-16,11.5,11.619999885559082,11.460000038146973,11.600000381469727,36108.0
+2025-03-17,11.600000381469727,11.600000381469727,11.4399995803833,11.600000381469727,44294.0
+2025-03-18,11.5,11.539999961853027,11.460000038146973,11.479999542236328,38515.0
+2025-03-19,11.4399995803833,11.539999961853027,11.380000114440918,11.399999618530273,43719.0
+2025-03-20,11.399999618530273,11.460000038146973,11.260000228881836,11.399999618530273,16279.0
+2025-03-23,11.5,11.600000381469727,11.220000267028809,11.600000381469727,96127.0
+2025-03-24,11.5600004196167,11.579999923706055,11.359999656677246,11.5,26398.0
+2025-03-25,11.5,11.579999923706055,11.5,11.5,40040.0
+2025-03-26,11.520000457763672,11.579999923706055,11.520000457763672,11.5600004196167,88612.0
+2025-03-27,11.539999961853027,11.720000267028809,11.5,11.65999984741211,115836.0
+2025-04-03,11.65999984741211,11.819999694824219,11.520000457763672,11.800000190734863,87023.0
+2025-04-06,11.739999771118164,11.739999771118164,10.800000190734863,10.800000190734863,118684.0
+2025-04-07,10.800000190734863,11.260000228881836,10.800000190734863,10.84000015258789,427913.0
+2025-04-08,10.920000076293945,11.119999885559082,10.920000076293945,10.9399995803833,102495.0
+2025-04-09,10.979999542236328,11.0,10.739999771118164,10.739999771118164,41169.0
+2025-04-10,11.0600004196167,11.0600004196167,10.859999656677246,11.0,61402.0
+2025-04-13,11.100000381469727,11.140000343322754,11.0,11.140000343322754,47028.0
+2025-04-14,11.140000343322754,11.140000343322754,11.0,11.020000457763672,38557.0
+2025-04-15,11.039999961853027,11.140000343322754,10.960000038146973,11.0,64613.0
+2025-04-16,11.0,11.399999618530273,11.0,11.34000015258789,73395.0
+2025-04-17,11.34000015258789,11.34000015258789,11.119999885559082,11.199999809265137,44821.0
+2025-04-20,11.199999809265137,11.260000228881836,11.119999885559082,11.199999809265137,54622.0
+2025-04-21,11.140000343322754,11.199999809265137,11.039999961853027,11.039999961853027,18044.0
+2025-04-22,11.039999961853027,11.119999885559082,11.020000457763672,11.119999885559082,33410.0
+2025-04-23,11.119999885559082,11.199999809265137,11.079999923706055,11.15999984741211,24846.0
+2025-04-24,11.180000305175781,11.300000190734863,11.039999961853027,11.279999732971191,111122.0
+2025-04-27,11.279999732971191,11.279999732971191,11.199999809265137,11.220000267028809,36731.0
+2025-04-28,11.239999771118164,11.34000015258789,11.239999771118164,11.300000190734863,25108.0
+2025-04-29,11.300000190734863,11.479999542236328,11.260000228881836,11.260000228881836,103271.0
+2025-04-30,11.319999694824219,11.399999618530273,11.100000381469727,11.15999984741211,34159.0
+2025-05-01,11.119999885559082,11.15999984741211,11.020000457763672,11.0600004196167,25309.0
+2025-05-04,11.039999961853027,11.100000381469727,10.9399995803833,11.0,42490.0
+2025-05-05,10.960000038146973,11.0600004196167,10.9399995803833,10.9399995803833,65187.0
+2025-05-06,10.960000038146973,11.020000457763672,10.779999732971191,10.800000190734863,74810.0
+2025-05-07,10.800000190734863,10.960000038146973,10.800000190734863,10.880000114440918,9533.0
+2025-05-08,10.880000114440918,10.960000038146973,10.800000190734863,10.819999694824219,22674.0
+2025-05-11,10.819999694824219,11.100000381469727,10.779999732971191,10.979999542236328,62991.0
+2025-05-12,10.979999542236328,11.079999923706055,10.739999771118164,11.0600004196167,56608.0
+2025-05-13,11.079999923706055,11.079999923706055,10.899999618530273,11.020000457763672,49104.0
+2025-05-14,11.020000457763672,11.079999923706055,10.979999542236328,11.039999961853027,15972.0
+2025-05-15,11.039999961853027,11.0600004196167,10.899999618530273,11.0600004196167,49650.0
+2025-05-18,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0
+2025-05-19,10.899999618530273,11.279999732971191,10.880000114440918,11.020000457763672,191490.0
+2025-05-20,11.15999984741211,11.15999984741211,11.0,11.079999923706055,21234.0
+2025-05-21,11.079999923706055,11.140000343322754,10.979999542236328,10.979999542236328,182600.0
+2025-05-22,10.979999542236328,11.15999984741211,10.960000038146973,11.100000381469727,66641.0
+2025-05-25,11.039999961853027,11.100000381469727,10.920000076293945,10.960000038146973,91412.0
+2025-05-26,10.960000038146973,11.020000457763672,10.859999656677246,10.979999542236328,43171.0
+2025-05-27,10.960000038146973,10.960000038146973,10.779999732971191,10.880000114440918,73320.0
+2025-05-28,10.880000114440918,10.979999542236328,10.779999732971191,10.800000190734863,110071.0
+2025-05-29,10.800000190734863,10.920000076293945,10.739999771118164,10.800000190734863,17531.0
+2025-06-01,10.739999771118164,11.420000076293945,10.420000076293945,11.0,627071.0
+2025-06-02,11.0,11.279999732971191,11.0,11.199999809265137,167792.0
+2025-06-03,11.260000228881836,11.260000228881836,11.119999885559082,11.239999771118164,60989.0
+2025-06-04,11.239999771118164,11.359999656677246,11.180000305175781,11.319999694824219,59594.0
+2025-06-11,11.420000076293945,11.520000457763672,11.319999694824219,11.520000457763672,118144.0
+2025-06-12,11.520000457763672,11.680000305175781,11.260000228881836,11.5,401976.0
+2025-06-15,11.300000190734863,11.399999618530273,10.979999542236328,11.300000190734863,117595.0
+2025-06-16,11.300000190734863,11.520000457763672,11.300000190734863,11.4399995803833,40315.0
+2025-06-17,11.420000076293945,11.600000381469727,11.34000015258789,11.380000114440918,120348.0
+2025-06-18,11.380000114440918,11.380000114440918,11.039999961853027,11.180000305175781,73933.0
+2025-06-19,11.180000305175781,11.300000190734863,11.180000305175781,11.239999771118164,62416.0
+2025-06-22,11.220000267028809,11.479999542236328,11.15999984741211,11.279999732971191,107232.0
+2025-06-23,11.0600004196167,11.539999961853027,11.0600004196167,11.260000228881836,75626.0
+2025-06-24,11.300000190734863,11.5600004196167,11.300000190734863,11.5600004196167,158142.0
+2025-06-25,11.5600004196167,11.5600004196167,11.359999656677246,11.4399995803833,47949.0
+2025-06-26,11.579999923706055,11.579999923706055,11.4399995803833,11.539999961853027,67246.0
+2025-06-29,11.600000381469727,11.600000381469727,11.449999809265137,11.449999809265137,47144.0
+2025-06-30,11.399999618530273,11.5,11.25,11.25,57833.0
+2025-07-01,11.319999694824219,11.390000343322754,11.25,11.300000190734863,24707.0
+2025-07-02,11.279999732971191,11.329999923706055,11.1899995803833,11.25,29154.0
+2025-07-03,11.199999809265137,11.329999923706055,11.199999809265137,11.329999923706055,30609.0
+2025-07-06,11.210000038146973,11.329999923706055,11.210000038146973,11.329999923706055,122839.0
+2025-07-07,11.300000190734863,11.319999694824219,11.229999542236328,11.279999732971191,36411.0
+2025-07-08,11.279999732971191,11.300000190734863,11.1899995803833,11.220000267028809,132040.0
+2025-07-09,11.220000267028809,11.220000267028809,11.119999885559082,11.1899995803833,12831.0
+2025-07-10,11.140000343322754,11.520000457763672,11.140000343322754,11.399999618530273,193912.0
+2025-07-13,11.399999618530273,12.199999809265137,11.399999618530273,12.010000228881836,1073437.0
+2025-07-14,12.0600004196167,12.729999542236328,11.899999618530273,12.15999984741211,2008279.0
+2025-07-15,12.15999984741211,12.5,11.949999809265137,12.329999923706055,579190.0
+2025-07-16,12.279999732971191,12.539999961853027,12.0,12.079999923706055,608185.0
+2025-07-17,12.09000015258789,12.220000267028809,11.800000190734863,11.850000381469727,196302.0
+2025-07-20,11.850000381469727,11.850000381469727,11.270000457763672,11.270000457763672,452453.0
+2025-07-21,11.300000190734863,12.149999618530273,11.270000457763672,11.8100004196167,941617.0
+2025-07-22,11.699999809265137,12.0,11.4399995803833,11.609999656677246,399614.0
+2025-07-23,11.579999923706055,11.819999694824219,11.520000457763672,11.619999885559082,151203.0
+2025-07-24,11.600000381469727,11.779999732971191,11.479999542236328,11.630000114440918,156931.0
+2025-07-27,11.859999656677246,11.859999656677246,11.390000343322754,11.390000343322754,151907.0
+2025-07-28,11.4399995803833,11.739999771118164,11.34000015258789,11.399999618530273,375362.0
+2025-07-29,11.3100004196167,11.960000038146973,11.289999961853027,11.34000015258789,678020.0
+2025-07-30,11.380000114440918,11.510000228881836,11.279999732971191,11.279999732971191,166348.0
+2025-07-31,11.300000190734863,11.34000015258789,11.15999984741211,11.180000305175781,133069.0
+2025-08-03,11.100000381469727,11.210000038146973,10.930000305175781,11.029999732971191,93494.0
+2025-08-04,11.0,11.1899995803833,10.90999984741211,11.140000343322754,123344.0
+2025-08-05,11.029999732971191,11.510000228881836,11.020000457763672,11.199999809265137,261192.0
+2025-08-06,11.100000381469727,11.279999732971191,11.0,11.180000305175781,105658.0
+2025-08-07,11.180000305175781,11.319999694824219,11.119999885559082,11.25,134153.0
+2025-08-10,11.25,11.329999923706055,11.149999618530273,11.15999984741211,71824.0
+2025-08-11,11.149999618530273,11.149999618530273,11.010000228881836,11.039999961853027,66417.0
+2025-08-12,11.0,11.039999961853027,10.949999809265137,11.010000228881836,32822.0
+2025-08-13,11.25,11.25,11.029999732971191,11.0600004196167,56019.0
+2025-08-14,11.0600004196167,11.229999542236328,11.039999961853027,11.100000381469727,78885.0
+2025-08-17,11.100000381469727,11.279999732971191,11.100000381469727,11.15999984741211,69542.0
+2025-08-18,11.220000267028809,11.3100004196167,11.220000267028809,11.25,125435.0
+2025-08-19,11.260000228881836,11.359999656677246,11.260000228881836,11.270000457763672,75964.0
+2025-08-20,11.270000457763672,11.430000305175781,11.270000457763672,11.34000015258789,96136.0
+2025-08-21,11.359999656677246,11.529999732971191,11.359999656677246,11.430000305175781,162878.0
+2025-08-24,11.550000190734863,11.770000457763672,11.4399995803833,11.630000114440918,130552.0
+2025-08-25,11.640000343322754,11.800000190734863,11.399999618530273,11.579999923706055,199807.0
+2025-08-26,11.5,11.579999923706055,11.430000305175781,11.5,38578.0
+2025-08-27,11.5,11.550000190734863,11.399999618530273,11.420000076293945,57392.0
+2025-08-28,11.399999618530273,11.520000457763672,11.260000228881836,11.279999732971191,37468.0
+2025-08-31,11.220000267028809,11.260000228881836,11.15999984741211,11.210000038146973,16278.0
+2025-09-01,11.210000038146973,11.489999771118164,11.020000457763672,11.069999694824219,62327.0
+2025-09-02,11.09000015258789,11.119999885559082,10.90999984741211,10.989999771118164,52794.0
+2025-09-03,10.90999984741211,11.199999809265137,10.90999984741211,11.029999732971191,30567.0
+2025-09-04,11.029999732971191,11.09000015258789,10.960000038146973,11.09000015258789,50070.0