diff --git "a/data/3007.csv" "b/data/3007.csv"
new file mode 100644--- /dev/null
+++ "b/data/3007.csv"
@@ -0,0 +1,2014 @@
+date,open,high,low,close,volume
+2017-09-17,37.266666412353516,37.266666412353516,32.29999923706055,32.79999923706055,3446245.0
+2017-09-18,32.70000076293945,34.06666564941406,32.53333282470703,33.79999923706055,2543524.0
+2017-09-19,34.20000076293945,37.06666564941406,33.400001525878906,36.133331298828125,8300841.0
+2017-09-20,36.133331298828125,36.133331298828125,36.133331298828125,36.133331298828125,0.0
+2017-09-21,36.133331298828125,36.133331298828125,36.133331298828125,36.133331298828125,0.0
+2017-09-24,36.133331298828125,36.133331298828125,36.133331298828125,36.133331298828125,0.0
+2017-09-25,35.33333206176758,36.20000076293945,35.0,35.733333587646484,2419809.0
+2017-09-26,35.93333435058594,36.666664123535156,35.733333587646484,35.79999923706055,1183788.0
+2017-09-27,35.93333435058594,36.20000076293945,35.33333206176758,35.93333435058594,1225833.0
+2017-09-28,35.93333435058594,36.0,35.400001525878906,35.93333435058594,643917.0
+2017-10-01,35.400001525878906,36.133331298828125,35.266666412353516,36.133331298828125,790497.0
+2017-10-02,36.400001525878906,36.599998474121094,35.86666488647461,35.86666488647461,1100881.0
+2017-10-03,35.86666488647461,35.86666488647461,35.86666488647461,35.86666488647461,0.0
+2017-10-04,36.06666564941406,38.06666564941406,36.0,37.46666717529297,3038674.0
+2017-10-05,37.599998474121094,37.93333435058594,37.0,37.33333206176758,1640499.0
+2017-10-08,37.400001525878906,37.46666717529297,36.133331298828125,36.33333206176758,1169797.0
+2017-10-09,36.266666412353516,36.666664123535156,36.20000076293945,36.33333206176758,598035.0
+2017-10-10,36.33333206176758,36.666664123535156,34.46666717529297,35.20000076293945,1474824.0
+2017-10-11,35.20000076293945,35.33333206176758,34.33333206176758,34.666664123535156,872215.0
+2017-10-12,34.666664123535156,35.20000076293945,34.400001525878906,34.93333435058594,581400.0
+2017-10-15,35.20000076293945,35.20000076293945,34.266666412353516,34.46666717529297,574279.0
+2017-10-16,34.733333587646484,34.733333587646484,34.0,34.46666717529297,623826.0
+2017-10-17,34.33333206176758,34.666664123535156,34.133331298828125,34.266666412353516,529422.0
+2017-10-18,34.266666412353516,34.266666412353516,33.79999923706055,33.93333435058594,476098.0
+2017-10-19,33.733333587646484,34.0,33.599998474121094,33.79999923706055,365418.0
+2017-10-22,33.733333587646484,33.86666488647461,32.93333435058594,32.93333435058594,501562.0
+2017-10-23,33.133331298828125,36.06666564941406,32.666664123535156,34.46666717529297,2763828.0
+2017-10-24,34.666664123535156,34.79999923706055,33.266666412353516,33.733333587646484,1105318.0
+2017-10-25,33.79999923706055,34.46666717529297,33.666664123535156,34.133331298828125,590566.0
+2017-10-26,34.20000076293945,34.20000076293945,33.733333587646484,33.93333435058594,351400.0
+2017-10-29,34.20000076293945,34.20000076293945,33.53333282470703,33.666664123535156,256464.0
+2017-10-30,33.79999923706055,34.0,33.666664123535156,33.733333587646484,274348.0
+2017-10-31,33.666664123535156,33.79999923706055,33.599998474121094,33.666664123535156,187167.0
+2017-11-01,33.93333435058594,34.79999923706055,33.733333587646484,34.133331298828125,951538.0
+2017-11-02,34.133331298828125,34.33333206176758,33.86666488647461,34.0,282450.0
+2017-11-05,33.266666412353516,33.666664123535156,33.099998474121094,33.53333282470703,428217.0
+2017-11-06,33.33333206176758,33.599998474121094,33.20000076293945,33.33333206176758,322030.0
+2017-11-07,33.400001525878906,33.400001525878906,31.66666603088379,32.166664123535156,489946.0
+2017-11-08,32.33333206176758,32.766666412353516,31.866666793823242,32.766666412353516,196413.0
+2017-11-09,32.733333587646484,33.0,32.33333206176758,32.79999923706055,130357.0
+2017-11-12,32.666664123535156,33.33333206176758,32.666664123535156,32.86666488647461,172714.0
+2017-11-13,32.86666488647461,32.900001525878906,32.266666412353516,32.666664123535156,215887.0
+2017-11-14,32.666664123535156,32.96666717529297,32.666664123535156,32.733333587646484,141774.0
+2017-11-15,32.666664123535156,32.86666488647461,32.46666717529297,32.53333282470703,152722.0
+2017-11-16,32.53333282470703,32.599998474121094,32.29999923706055,32.46666717529297,83694.0
+2017-11-19,32.400001525878906,32.43333435058594,31.66666603088379,31.799999237060547,185587.0
+2017-11-20,31.966665267944336,32.0,31.133333206176758,31.133333206176758,187356.0
+2017-11-21,31.133333206176758,31.53333282470703,30.66666603088379,31.333332061767578,198564.0
+2017-11-22,31.233333587646484,31.66666603088379,31.133333206176758,31.399999618530273,170952.0
+2017-11-23,31.600000381469727,32.0,31.399999618530273,31.66666603088379,341937.0
+2017-11-26,31.733333587646484,32.400001525878906,31.66666603088379,32.06666564941406,270543.0
+2017-11-27,32.20000076293945,32.33333206176758,31.700000762939453,32.0,159585.0
+2017-11-28,31.933332443237305,32.79999923706055,31.866666793823242,32.20000076293945,386317.0
+2017-11-29,32.33333206176758,32.599998474121094,32.133331298828125,32.33333206176758,135190.0
+2017-11-30,32.400001525878906,32.46666717529297,32.20000076293945,32.29999923706055,109953.0
+2017-12-03,32.5,34.06666564941406,32.5,33.666664123535156,915336.0
+2017-12-04,33.666664123535156,33.733333587646484,33.133331298828125,33.133331298828125,258264.0
+2017-12-05,32.86666488647461,33.03333282470703,32.666664123535156,32.79999923706055,156573.0
+2017-12-06,32.93333435058594,33.93333435058594,32.86666488647461,33.06666564941406,549546.0
+2017-12-07,32.900001525878906,33.20000076293945,32.599998474121094,32.79999923706055,306075.0
+2017-12-10,32.93333435058594,33.20000076293945,32.79999923706055,33.0,176892.0
+2017-12-11,33.099998474121094,33.29999923706055,32.86666488647461,32.86666488647461,277534.0
+2017-12-12,32.86666488647461,32.900001525878906,32.633331298828125,32.633331298828125,234526.0
+2017-12-13,32.53333282470703,32.79999923706055,32.400001525878906,32.400001525878906,194743.0
+2017-12-14,32.53333282470703,32.53333282470703,32.233333587646484,32.33333206176758,145077.0
+2017-12-17,32.36666488647461,32.79999923706055,32.36666488647461,32.56666564941406,113886.0
+2017-12-18,32.666664123535156,33.03333282470703,32.53333282470703,32.93333435058594,265903.0
+2017-12-19,33.0,34.666664123535156,32.93333435058594,34.20000076293945,1025374.0
+2017-12-20,34.599998474121094,34.733333587646484,33.666664123535156,33.79999923706055,496686.0
+2017-12-21,33.79999923706055,34.266666412353516,33.53333282470703,33.733333587646484,211165.0
+2017-12-24,33.733333587646484,34.46666717529297,33.666664123535156,33.733333587646484,278653.0
+2017-12-25,33.79999923706055,33.86666488647461,32.93333435058594,32.93333435058594,183238.0
+2017-12-26,33.0,33.33333206176758,32.733333587646484,32.93333435058594,146197.0
+2017-12-27,33.133331298828125,33.266666412353516,32.900001525878906,33.0,175378.0
+2017-12-28,32.900001525878906,33.133331298828125,32.70000076293945,32.86666488647461,176781.0
+2017-12-31,32.93333435058594,33.46666717529297,32.766666412353516,32.900001525878906,192804.0
+2018-01-01,32.733333587646484,32.93333435058594,32.5,32.599998474121094,94707.0
+2018-01-02,32.599998474121094,32.79999923706055,32.46666717529297,32.46666717529297,65491.0
+2018-01-03,32.33333206176758,32.53333282470703,32.133331298828125,32.46666717529297,96390.0
+2018-01-04,32.400001525878906,33.0,32.400001525878906,32.666664123535156,156139.0
+2018-01-07,32.83333206176758,32.86666488647461,32.633331298828125,32.86666488647461,61942.0
+2018-01-08,32.733333587646484,32.79999923706055,32.666664123535156,32.70000076293945,60475.0
+2018-01-09,32.70000076293945,32.733333587646484,32.53333282470703,32.633331298828125,65026.0
+2018-01-10,32.666664123535156,32.766666412353516,32.46666717529297,32.666664123535156,54367.0
+2018-01-11,32.53333282470703,32.666664123535156,31.399999618530273,32.599998474121094,58803.0
+2018-01-14,32.79999923706055,33.33333206176758,32.666664123535156,32.96666717529297,217402.0
+2018-01-15,33.0,33.20000076293945,32.733333587646484,32.733333587646484,154498.0
+2018-01-16,32.79999923706055,33.400001525878906,32.733333587646484,32.93333435058594,245019.0
+2018-01-17,32.93333435058594,33.0,32.666664123535156,32.93333435058594,44703.0
+2018-01-18,32.79999923706055,32.86666488647461,32.666664123535156,32.766666412353516,73044.0
+2018-01-21,32.733333587646484,32.86666488647461,32.633331298828125,32.70000076293945,60172.0
+2018-01-22,32.70000076293945,32.93333435058594,32.36666488647461,32.666664123535156,85233.0
+2018-01-23,32.666664123535156,32.900001525878906,32.599998474121094,32.633331298828125,66580.0
+2018-01-24,32.733333587646484,32.733333587646484,32.33333206176758,32.599998474121094,49267.0
+2018-01-25,32.599998474121094,32.733333587646484,32.46666717529297,32.666664123535156,59136.0
+2018-01-28,32.53333282470703,32.93333435058594,32.5,32.599998474121094,96105.0
+2018-01-29,32.599998474121094,32.86666488647461,32.599998474121094,32.666664123535156,54177.0
+2018-01-30,32.83333206176758,33.20000076293945,32.666664123535156,33.133331298828125,273069.0
+2018-01-31,33.03333282470703,33.099998474121094,32.733333587646484,32.766666412353516,170149.0
+2018-02-01,32.666664123535156,32.79999923706055,32.56666564941406,32.56666564941406,109492.0
+2018-02-04,32.56666564941406,32.633331298828125,32.400001525878906,32.599998474121094,87576.0
+2018-02-05,32.46666717529297,32.56666564941406,32.400001525878906,32.56666564941406,60723.0
+2018-02-06,32.0,32.400001525878906,32.0,32.133331298828125,109414.0
+2018-02-07,32.33333206176758,32.33333206176758,31.53333282470703,31.53333282470703,82561.0
+2018-02-08,31.733333587646484,32.0,31.66666603088379,31.733333587646484,51756.0
+2018-02-11,31.600000381469727,31.66666603088379,31.200000762939453,31.266666412353516,73593.0
+2018-02-12,31.433332443237305,31.733333587646484,31.433332443237305,31.600000381469727,64347.0
+2018-02-13,31.399999618530273,32.400001525878906,31.366666793823242,31.966665267944336,229653.0
+2018-02-14,32.133331298828125,33.0,32.0,32.86666488647461,357849.0
+2018-02-15,33.0,33.666664123535156,32.79999923706055,32.96666717529297,331825.0
+2018-02-18,32.96666717529297,35.06666564941406,32.93333435058594,33.666664123535156,1022764.0
+2018-02-19,33.599998474121094,34.133331298828125,33.20000076293945,33.599998474121094,309754.0
+2018-02-20,33.400001525878906,33.733333587646484,33.20000076293945,33.53333282470703,224070.0
+2018-02-21,33.93333435058594,35.666664123535156,33.46666717529297,35.400001525878906,1191780.0
+2018-02-22,35.33333206176758,35.599998474121094,34.666664123535156,34.86666488647461,401698.0
+2018-02-25,34.53333282470703,35.0,34.0,34.133331298828125,294700.0
+2018-02-26,34.0,34.266666412353516,33.20000076293945,33.400001525878906,312043.0
+2018-02-27,32.133331298828125,32.79999923706055,32.0,32.29999923706055,553842.0
+2018-02-28,32.03333282470703,32.70000076293945,32.03333282470703,32.33333206176758,349123.0
+2018-03-01,32.33333206176758,32.666664123535156,32.0,32.0,262087.0
+2018-03-04,32.03333282470703,32.266666412353516,31.700000762939453,31.833332061767578,162853.0
+2018-03-05,31.733333587646484,32.0,31.733333587646484,31.833332061767578,48225.0
+2018-03-06,32.0,32.099998474121094,31.66666603088379,31.833332061767578,93741.0
+2018-03-07,31.833332061767578,31.899999618530273,31.66666603088379,31.66666603088379,94890.0
+2018-03-08,31.733333587646484,32.03333282470703,31.700000762939453,31.899999618530273,150867.0
+2018-03-11,31.933332443237305,32.266666412353516,31.866666793823242,32.0,138249.0
+2018-03-12,32.03333282470703,32.266666412353516,31.899999618530273,32.0,169267.0
+2018-03-13,32.0,32.166664123535156,31.833332061767578,32.099998474121094,147520.0
+2018-03-14,32.133331298828125,32.56666564941406,32.0,32.33333206176758,251626.0
+2018-03-15,32.43333435058594,32.43333435058594,31.799999237060547,32.03333282470703,197194.0
+2018-03-18,32.133331298828125,32.133331298828125,31.833332061767578,31.866666793823242,84805.0
+2018-03-19,31.866666793823242,31.933332443237305,31.733333587646484,31.733333587646484,78649.0
+2018-03-20,31.833332061767578,31.833332061767578,31.66666603088379,31.700000762939453,175659.0
+2018-03-21,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
+2018-03-22,31.799999237060547,31.966665267944336,31.733333587646484,31.733333587646484,88947.0
+2018-03-25,31.633333206176758,31.733333587646484,31.333332061767578,31.5,203982.0
+2018-03-26,31.53333282470703,31.66666603088379,31.266666412353516,31.266666412353516,215404.0
+2018-03-27,31.333332061767578,31.600000381469727,31.299999237060547,31.299999237060547,144958.0
+2018-03-28,31.266666412353516,31.566665649414062,31.266666412353516,31.333332061767578,103588.0
+2018-03-29,31.399999618530273,31.399999618530273,31.066665649414062,31.100000381469727,77929.0
+2018-04-01,31.100000381469727,31.266666412353516,30.933332443237305,30.933332443237305,118023.0
+2018-04-02,30.933332443237305,31.16666603088379,30.933332443237305,31.066665649414062,84916.0
+2018-04-03,31.0,31.600000381469727,31.0,31.5,162150.0
+2018-04-04,31.600000381469727,32.36666488647461,31.566665649414062,31.799999237060547,449835.0
+2018-04-05,32.06666564941406,32.233333587646484,31.700000762939453,32.0,185326.0
+2018-04-08,31.766666412353516,31.933332443237305,31.566665649414062,31.600000381469727,116997.0
+2018-04-09,31.600000381469727,31.733333587646484,31.600000381469727,31.66666603088379,109483.0
+2018-04-10,31.766666412353516,32.06666564941406,31.733333587646484,31.799999237060547,211077.0
+2018-04-11,31.899999618530273,31.899999618530273,28.799999237060547,30.333332061767578,152968.0
+2018-04-12,30.66666603088379,30.833332061767578,30.133333206176758,30.266666412353516,91140.0
+2018-04-15,30.399999618530273,31.399999618530273,30.399999618530273,31.266666412353516,121974.0
+2018-04-16,31.03333282470703,31.600000381469727,31.03333282470703,31.266666412353516,83388.0
+2018-04-17,31.399999618530273,31.399999618530273,30.600000381469727,30.700000762939453,432265.0
+2018-04-18,30.733333587646484,30.733333587646484,30.0,30.03333282470703,636391.0
+2018-04-19,30.066665649414062,30.200000762939453,29.399999618530273,29.600000381469727,815320.0
+2018-04-22,29.633333206176758,30.0,29.633333206176758,29.766666412353516,257307.0
+2018-04-23,29.133333206176758,29.66666603088379,29.133333206176758,29.53333282470703,238390.0
+2018-04-24,29.66666603088379,29.66666603088379,28.966665267944336,29.266666412353516,178009.0
+2018-04-25,29.200000762939453,29.333332061767578,29.066665649414062,29.200000762939453,72423.0
+2018-04-26,29.0,29.399999618530273,28.66666603088379,29.233333587646484,150444.0
+2018-04-29,29.16666603088379,29.966665267944336,29.16666603088379,29.866666793823242,372367.0
+2018-04-30,29.899999618530273,29.899999618530273,29.399999618530273,29.466665267944336,165378.0
+2018-05-01,29.600000381469727,29.799999237060547,29.53333282470703,29.733333587646484,104401.0
+2018-05-02,29.66666603088379,29.700000762939453,29.233333587646484,29.299999237060547,160990.0
+2018-05-03,29.200000762939453,29.66666603088379,29.066665649414062,29.333332061767578,183946.0
+2018-05-06,27.466665267944336,29.399999618530273,27.466665267944336,29.333332061767578,198247.0
+2018-05-07,29.399999618530273,29.399999618530273,28.899999618530273,29.066665649414062,44484.0
+2018-05-08,29.0,29.0,28.200000762939453,28.299999237060547,170703.0
+2018-05-09,28.53333282470703,28.66666603088379,28.0,28.100000381469727,109929.0
+2018-05-10,28.399999618530273,28.399999618530273,27.66666603088379,28.333332061767578,45831.0
+2018-05-13,28.200000762939453,28.600000381469727,28.0,28.266666412353516,133075.0
+2018-05-14,28.200000762939453,28.5,28.16666603088379,28.266666412353516,38227.0
+2018-05-15,28.333332061767578,28.366666793823242,28.0,28.066665649414062,69972.0
+2018-05-16,28.0,28.299999237060547,27.333332061767578,27.333332061767578,101970.0
+2018-05-17,27.066665649414062,27.333332061767578,27.066665649414062,27.299999237060547,55623.0
+2018-05-20,27.133333206176758,27.266666412353516,27.133333206176758,27.200000762939453,61957.0
+2018-05-21,27.066665649414062,27.133333206176758,26.799999237060547,27.0,57579.0
+2018-05-22,26.933332443237305,27.299999237060547,26.66666603088379,27.0,118036.0
+2018-05-23,27.066665649414062,27.66666603088379,26.966665267944336,27.0,112471.0
+2018-05-24,27.03333282470703,27.133333206176758,26.799999237060547,26.933332443237305,78238.0
+2018-05-27,27.0,27.0,26.200000762939453,26.200000762939453,82587.0
+2018-05-28,26.0,26.0,25.733333587646484,26.0,50323.0
+2018-05-29,26.0,26.366666793823242,25.866666793823242,25.866666793823242,43707.0
+2018-05-30,25.833332061767578,26.200000762939453,25.733333587646484,26.100000381469727,89722.0
+2018-05-31,26.200000762939453,26.333332061767578,26.0,26.333332061767578,46516.0
+2018-06-03,26.200000762939453,26.333332061767578,25.866666793823242,26.0,67531.0
+2018-06-04,26.066665649414062,26.200000762939453,25.966665267944336,26.200000762939453,39949.0
+2018-06-05,26.200000762939453,28.299999237060547,26.200000762939453,27.133333206176758,485380.0
+2018-06-06,27.333332061767578,27.333332061767578,26.766666412353516,26.866666793823242,74223.0
+2018-06-07,26.866666793823242,27.899999618530273,26.799999237060547,27.600000381469727,186079.0
+2018-06-10,27.433332443237305,28.100000381469727,27.266666412353516,27.333332061767578,95745.0
+2018-06-11,27.399999618530273,27.399999618530273,26.600000381469727,26.799999237060547,78157.0
+2018-06-12,26.66666603088379,27.466665267944336,26.600000381469727,27.333332061767578,43698.0
+2018-06-13,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2018-06-14,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2018-06-17,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2018-06-18,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2018-06-19,27.333332061767578,27.333332061767578,27.333332061767578,27.333332061767578,0.0
+2018-06-20,27.766666412353516,27.933332443237305,27.333332061767578,27.799999237060547,124567.0
+2018-06-21,27.766666412353516,28.0,27.466665267944336,27.766666412353516,79231.0
+2018-06-24,27.833332061767578,28.0,27.766666412353516,28.0,58224.0
+2018-06-25,28.0,28.0,27.53333282470703,27.53333282470703,60492.0
+2018-06-26,27.53333282470703,27.933332443237305,27.53333282470703,27.700000762939453,136803.0
+2018-06-27,27.733333587646484,27.866666793823242,27.566665649414062,27.566665649414062,62502.0
+2018-06-28,27.799999237060547,27.799999237060547,27.5,27.66666603088379,122278.0
+2018-07-01,27.466665267944336,27.600000381469727,27.233333587646484,27.299999237060547,62818.0
+2018-07-02,27.299999237060547,27.566665649414062,27.0,27.0,55995.0
+2018-07-03,27.066665649414062,27.299999237060547,27.03333282470703,27.233333587646484,41847.0
+2018-07-04,27.133333206176758,29.333332061767578,27.133333206176758,28.133333206176758,942007.0
+2018-07-05,28.333332061767578,28.5,27.633333206176758,27.700000762939453,196240.0
+2018-07-08,27.700000762939453,27.700000762939453,27.366666793823242,27.600000381469727,69595.0
+2018-07-09,27.53333282470703,28.266666412353516,27.466665267944336,27.566665649414062,154618.0
+2018-07-10,27.66666603088379,28.0,27.399999618530273,27.733333587646484,108138.0
+2018-07-11,27.799999237060547,27.933332443237305,27.5,27.5,62724.0
+2018-07-12,27.5,27.733333587646484,27.5,27.633333206176758,98869.0
+2018-07-15,27.66666603088379,27.66666603088379,27.366666793823242,27.466665267944336,139882.0
+2018-07-16,27.5,28.799999237060547,27.5,28.200000762939453,707578.0
+2018-07-17,28.333332061767578,28.566665649414062,27.966665267944336,28.399999618530273,281229.0
+2018-07-18,28.066665649414062,28.299999237060547,27.899999618530273,28.0,147048.0
+2018-07-19,28.0,28.066665649414062,27.66666603088379,27.733333587646484,76870.0
+2018-07-22,27.733333587646484,28.0,27.53333282470703,27.53333282470703,150460.0
+2018-07-23,27.766666412353516,28.333332061767578,27.66666603088379,27.799999237060547,388438.0
+2018-07-24,27.766666412353516,27.833332061767578,27.566665649414062,27.600000381469727,97974.0
+2018-07-25,27.600000381469727,27.866666793823242,27.5,27.566665649414062,145050.0
+2018-07-26,27.466665267944336,27.600000381469727,26.66666603088379,27.066665649414062,138385.0
+2018-07-29,27.0,27.233333587646484,26.700000762939453,26.799999237060547,52897.0
+2018-07-30,26.799999237060547,26.866666793823242,26.66666603088379,26.66666603088379,81379.0
+2018-07-31,26.700000762939453,27.233333587646484,26.700000762939453,27.16666603088379,85513.0
+2018-08-01,27.03333282470703,27.066665649414062,26.833332061767578,26.966665267944336,57165.0
+2018-08-02,26.733333587646484,26.833332061767578,26.700000762939453,26.700000762939453,26295.0
+2018-08-05,26.66666603088379,27.03333282470703,26.66666603088379,26.66666603088379,96246.0
+2018-08-06,26.66666603088379,27.066665649414062,26.66666603088379,26.799999237060547,100081.0
+2018-08-07,26.733333587646484,28.0,26.733333587646484,27.333332061767578,298506.0
+2018-08-08,27.600000381469727,27.600000381469727,27.066665649414062,27.066665649414062,67038.0
+2018-08-09,26.833332061767578,27.333332061767578,26.700000762939453,26.933332443237305,79734.0
+2018-08-12,26.866666793823242,27.566665649414062,26.66666603088379,27.200000762939453,225705.0
+2018-08-13,27.333332061767578,27.333332061767578,26.799999237060547,27.133333206176758,83106.0
+2018-08-14,27.333332061767578,27.333332061767578,27.100000381469727,27.133333206176758,52458.0
+2018-08-15,27.333332061767578,28.333332061767578,27.333332061767578,28.0,190932.0
+2018-08-16,28.200000762939453,28.399999618530273,27.733333587646484,27.833332061767578,185923.0
+2018-08-19,28.200000762939453,28.399999618530273,27.733333587646484,27.833332061767578,185923.0
+2018-08-20,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0
+2018-08-21,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0
+2018-08-22,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0
+2018-08-23,27.833332061767578,27.833332061767578,27.833332061767578,27.833332061767578,0.0
+2018-08-26,28.0,28.333332061767578,27.866666793823242,28.0,31021.0
+2018-08-27,28.233333587646484,28.233333587646484,27.66666603088379,27.799999237060547,41332.0
+2018-08-28,27.733333587646484,27.733333587646484,27.66666603088379,27.700000762939453,15793.0
+2018-08-29,27.566665649414062,27.566665649414062,27.333332061767578,27.333332061767578,48193.0
+2018-08-30,27.366666793823242,27.466665267944336,26.833332061767578,26.833332061767578,84133.0
+2018-09-02,26.799999237060547,27.066665649414062,26.66666603088379,26.866666793823242,24703.0
+2018-09-03,26.833332061767578,27.066665649414062,26.799999237060547,27.066665649414062,17608.0
+2018-09-04,26.866666793823242,26.966665267944336,26.66666603088379,26.66666603088379,45048.0
+2018-09-05,26.733333587646484,26.733333587646484,25.66666603088379,26.233333587646484,87198.0
+2018-09-06,25.733333587646484,26.53333282470703,25.53333282470703,26.333332061767578,99372.0
+2018-09-09,26.266666412353516,26.333332061767578,26.0,26.16666603088379,33211.0
+2018-09-10,26.200000762939453,26.233333587646484,26.0,26.03333282470703,33543.0
+2018-09-11,26.299999237060547,26.299999237060547,26.0,26.03333282470703,36199.0
+2018-09-12,26.066665649414062,26.233333587646484,26.0,26.0,38835.0
+2018-09-13,26.0,26.0,25.66666603088379,25.733333587646484,26436.0
+2018-09-16,25.733333587646484,26.066665649414062,25.66666603088379,25.66666603088379,28785.0
+2018-09-17,25.66666603088379,26.133333206176758,25.66666603088379,25.833332061767578,34459.0
+2018-09-18,26.0,26.133333206176758,25.833332061767578,25.833332061767578,50496.0
+2018-09-19,25.766666412353516,26.0,25.766666412353516,25.866666793823242,38167.0
+2018-09-20,25.866666793823242,26.0,25.866666793823242,25.866666793823242,48700.0
+2018-09-23,25.866666793823242,25.866666793823242,25.866666793823242,25.866666793823242,0.0
+2018-09-24,25.866666793823242,26.0,25.866666793823242,25.866666793823242,48700.0
+2018-09-25,25.899999618530273,25.966665267944336,25.866666793823242,25.933332443237305,14652.0
+2018-09-26,25.833332061767578,25.833332061767578,25.0,25.133333206176758,290352.0
+2018-09-27,25.066665649414062,25.133333206176758,24.133333206176758,24.799999237060547,317284.0
+2018-09-30,24.799999237060547,24.899999618530273,24.466665267944336,24.466665267944336,169899.0
+2018-10-01,24.53333282470703,25.133333206176758,24.466665267944336,24.799999237060547,239236.0
+2018-10-02,24.866666793823242,25.0,24.53333282470703,24.66666603088379,150315.0
+2018-10-03,24.733333587646484,24.766666412353516,24.566665649414062,24.633333206176758,111700.0
+2018-10-04,24.700000762939453,24.966665267944336,24.66666603088379,24.733333587646484,81565.0
+2018-10-07,24.933332443237305,25.03333282470703,24.466665267944336,24.566665649414062,103489.0
+2018-10-08,24.600000381469727,24.799999237060547,24.333332061767578,24.566665649414062,78963.0
+2018-10-09,24.466665267944336,24.466665267944336,24.266666412353516,24.333332061767578,48220.0
+2018-10-10,24.233333587646484,24.266666412353516,24.133333206176758,24.133333206176758,44535.0
+2018-10-11,23.799999237060547,23.799999237060547,23.266666412353516,23.333332061767578,116926.0
+2018-10-14,23.466665267944336,23.466665267944336,21.0,21.53333282470703,176985.0
+2018-10-15,21.5,22.0,21.066665649414062,21.933332443237305,194595.0
+2018-10-16,21.333332061767578,21.799999237060547,20.66666603088379,21.333332061767578,112602.0
+2018-10-17,21.433332443237305,22.200000762939453,21.433332443237305,21.833332061767578,88117.0
+2018-10-18,22.0,23.200000762939453,21.966665267944336,22.433332443237305,337170.0
+2018-10-21,22.0,22.366666793823242,21.333332061767578,21.733333587646484,135553.0
+2018-10-22,21.66666603088379,21.733333587646484,20.66666603088379,20.866666793823242,142998.0
+2018-10-23,20.866666793823242,21.66666603088379,20.66666603088379,21.333332061767578,125976.0
+2018-10-24,21.333332061767578,21.833332061767578,21.333332061767578,21.66666603088379,172381.0
+2018-10-25,21.600000381469727,22.333332061767578,21.53333282470703,21.766666412353516,186489.0
+2018-10-28,21.766666412353516,22.966665267944336,21.766666412353516,22.799999237060547,257742.0
+2018-10-29,23.266666412353516,23.733333587646484,23.066665649414062,23.066665649414062,282471.0
+2018-10-30,23.066665649414062,23.633333206176758,23.066665649414062,23.299999237060547,180585.0
+2018-10-31,23.399999618530273,24.399999618530273,23.399999618530273,23.700000762939453,527511.0
+2018-11-01,23.833332061767578,24.799999237060547,23.600000381469727,24.799999237060547,350728.0
+2018-11-04,24.799999237060547,25.466665267944336,24.799999237060547,25.066665649414062,311127.0
+2018-11-05,25.100000381469727,25.333332061767578,24.66666603088379,25.333332061767578,191079.0
+2018-11-06,25.133333206176758,25.600000381469727,24.866666793823242,24.866666793823242,123384.0
+2018-11-07,24.866666793823242,25.16666603088379,24.833332061767578,24.899999618530273,54660.0
+2018-11-08,24.899999618530273,25.866666793823242,24.866666793823242,25.266666412353516,227631.0
+2018-11-11,25.333332061767578,25.66666603088379,24.966665267944336,25.200000762939453,156405.0
+2018-11-12,25.16666603088379,25.5,25.16666603088379,25.399999618530273,64408.0
+2018-11-13,25.53333282470703,26.53333282470703,25.53333282470703,25.700000762939453,408910.0
+2018-11-14,25.266666412353516,25.53333282470703,25.266666412353516,25.399999618530273,100420.0
+2018-11-15,25.399999618530273,25.966665267944336,25.133333206176758,25.200000762939453,92116.0
+2018-11-18,24.933332443237305,24.933332443237305,24.399999618530273,24.53333282470703,170271.0
+2018-11-19,24.366666793823242,24.833332061767578,24.133333206176758,24.133333206176758,71617.0
+2018-11-20,24.233333587646484,24.66666603088379,24.100000381469727,24.333332061767578,93966.0
+2018-11-21,24.0,24.233333587646484,23.899999618530273,24.200000762939453,51040.0
+2018-11-22,24.399999618530273,24.5,24.266666412353516,24.299999237060547,57232.0
+2018-11-25,24.266666412353516,24.266666412353516,23.899999618530273,24.133333206176758,46594.0
+2018-11-26,24.16666603088379,24.700000762939453,23.733333587646484,24.53333282470703,104290.0
+2018-11-27,24.633333206176758,25.0,24.53333282470703,24.600000381469727,79224.0
+2018-11-28,24.799999237060547,27.03333282470703,24.633333206176758,26.66666603088379,956613.0
+2018-11-29,26.633333206176758,29.333332061767578,25.866666793823242,27.03333282470703,2504347.0
+2018-12-02,27.333332061767578,28.600000381469727,27.133333206176758,27.16666603088379,645534.0
+2018-12-03,27.066665649414062,27.966665267944336,26.866666793823242,27.133333206176758,633925.0
+2018-12-04,27.233333587646484,27.233333587646484,26.866666793823242,27.0,213810.0
+2018-12-05,26.833332061767578,27.66666603088379,26.600000381469727,27.16666603088379,543493.0
+2018-12-06,27.16666603088379,27.466665267944336,26.66666603088379,26.766666412353516,344257.0
+2018-12-09,26.899999618530273,27.066665649414062,26.66666603088379,26.66666603088379,184540.0
+2018-12-10,26.766666412353516,26.766666412353516,26.266666412353516,26.66666603088379,152586.0
+2018-12-11,26.66666603088379,27.733333587646484,26.466665267944336,27.03333282470703,637170.0
+2018-12-12,27.066665649414062,27.133333206176758,26.66666603088379,26.866666793823242,236416.0
+2018-12-13,26.766666412353516,26.966665267944336,26.66666603088379,26.700000762939453,159954.0
+2018-12-16,26.733333587646484,27.633333206176758,26.733333587646484,27.0,556888.0
+2018-12-17,27.200000762939453,27.799999237060547,26.833332061767578,27.333332061767578,520723.0
+2018-12-18,27.566665649414062,27.600000381469727,26.933332443237305,27.333332061767578,287826.0
+2018-12-19,27.266666412353516,27.633333206176758,27.03333282470703,27.133333206176758,272920.0
+2018-12-20,27.133333206176758,27.133333206176758,26.266666412353516,26.700000762939453,202138.0
+2018-12-23,26.066665649414062,26.700000762939453,26.0,26.700000762939453,156259.0
+2018-12-24,26.53333282470703,27.566665649414062,26.53333282470703,27.366666793823242,413208.0
+2018-12-25,27.066665649414062,28.966665267944336,27.0,27.866666793823242,1672773.0
+2018-12-26,28.066665649414062,28.133333206176758,27.399999618530273,27.433332443237305,336828.0
+2018-12-27,27.733333587646484,28.200000762939453,27.266666412353516,27.53333282470703,418224.0
+2018-12-30,27.799999237060547,28.066665649414062,27.566665649414062,27.600000381469727,164803.0
+2018-12-31,27.66666603088379,27.766666412353516,27.266666412353516,27.266666412353516,144810.0
+2019-01-01,27.133333206176758,27.833332061767578,27.066665649414062,27.333332061767578,199594.0
+2019-01-02,27.333332061767578,27.53333282470703,27.16666603088379,27.16666603088379,127498.0
+2019-01-03,27.299999237060547,27.53333282470703,27.266666412353516,27.299999237060547,102958.0
+2019-01-06,27.5,27.600000381469727,27.16666603088379,27.200000762939453,153661.0
+2019-01-07,27.16666603088379,27.633333206176758,27.0,27.133333206176758,337198.0
+2019-01-08,27.133333206176758,28.066665649414062,27.133333206176758,27.5,507621.0
+2019-01-09,27.566665649414062,28.100000381469727,27.566665649414062,27.933332443237305,387145.0
+2019-01-10,28.066665649414062,28.200000762939453,27.399999618530273,27.5,413805.0
+2019-01-13,27.466665267944336,27.600000381469727,27.066665649414062,27.200000762939453,322824.0
+2019-01-14,27.16666603088379,27.16666603088379,26.66666603088379,26.66666603088379,308355.0
+2019-01-15,26.66666603088379,27.266666412353516,26.66666603088379,27.03333282470703,170476.0
+2019-01-16,27.133333206176758,28.266666412353516,26.933332443237305,27.933332443237305,951760.0
+2019-01-17,28.0,28.299999237060547,27.66666603088379,27.899999618530273,413361.0
+2019-01-20,27.766666412353516,28.066665649414062,27.733333587646484,27.733333587646484,91783.0
+2019-01-21,27.733333587646484,27.766666412353516,27.466665267944336,27.766666412353516,135025.0
+2019-01-22,27.5,28.266666412353516,27.5,27.700000762939453,428286.0
+2019-01-23,27.933332443237305,27.933332443237305,27.66666603088379,27.799999237060547,154449.0
+2019-01-24,27.866666793823242,27.866666793823242,27.600000381469727,27.633333206176758,92281.0
+2019-01-27,27.566665649414062,28.266666412353516,27.566665649414062,28.266666412353516,262504.0
+2019-01-28,28.266666412353516,28.600000381469727,28.03333282470703,28.03333282470703,440631.0
+2019-01-29,28.03333282470703,29.0,27.799999237060547,29.0,463276.0
+2019-01-30,29.266666412353516,29.5,28.600000381469727,28.633333206176758,521487.0
+2019-01-31,28.53333282470703,29.100000381469727,28.333332061767578,28.53333282470703,231216.0
+2019-02-03,28.966665267944336,29.0,28.66666603088379,28.700000762939453,117051.0
+2019-02-04,28.766666412353516,28.799999237060547,28.600000381469727,28.799999237060547,65850.0
+2019-02-05,28.799999237060547,29.600000381469727,28.733333587646484,29.200000762939453,365601.0
+2019-02-06,29.233333587646484,29.899999618530273,29.100000381469727,29.399999618530273,426190.0
+2019-02-07,29.466665267944336,29.53333282470703,29.066665649414062,29.066665649414062,109410.0
+2019-02-10,29.066665649414062,29.233333587646484,28.66666603088379,28.733333587646484,179904.0
+2019-02-11,28.66666603088379,28.866666793823242,28.53333282470703,28.733333587646484,88527.0
+2019-02-12,28.66666603088379,28.833332061767578,28.399999618530273,28.833332061767578,107953.0
+2019-02-13,28.899999618530273,29.0,28.5,28.5,86715.0
+2019-02-14,28.466665267944336,28.600000381469727,28.066665649414062,28.066665649414062,68449.0
+2019-02-17,28.299999237060547,28.799999237060547,28.200000762939453,28.633333206176758,124014.0
+2019-02-18,28.66666603088379,28.66666603088379,28.066665649414062,28.133333206176758,96519.0
+2019-02-19,28.0,28.133333206176758,27.799999237060547,27.899999618530273,126969.0
+2019-02-20,27.933332443237305,27.933332443237305,27.700000762939453,27.799999237060547,72552.0
+2019-02-21,27.866666793823242,27.866666793823242,27.53333282470703,27.566665649414062,96790.0
+2019-02-24,27.53333282470703,27.833332061767578,27.433332443237305,27.53333282470703,92973.0
+2019-02-25,27.466665267944336,27.5,27.233333587646484,27.333332061767578,179758.0
+2019-02-26,27.333332061767578,27.566665649414062,27.299999237060547,27.299999237060547,77476.0
+2019-02-27,27.433332443237305,27.466665267944336,27.16666603088379,27.233333587646484,52390.0
+2019-02-28,27.299999237060547,27.566665649414062,27.233333587646484,27.399999618530273,88459.0
+2019-03-03,27.200000762939453,27.53333282470703,27.200000762939453,27.266666412353516,164832.0
+2019-03-04,27.266666412353516,27.266666412353516,27.03333282470703,27.100000381469727,124278.0
+2019-03-05,27.066665649414062,27.5,27.066665649414062,27.16666603088379,197770.0
+2019-03-06,27.200000762939453,27.233333587646484,27.03333282470703,27.100000381469727,54819.0
+2019-03-07,27.133333206176758,27.16666603088379,27.0,27.16666603088379,74931.0
+2019-03-10,27.200000762939453,27.466665267944336,27.133333206176758,27.366666793823242,126285.0
+2019-03-11,27.333332061767578,27.66666603088379,27.200000762939453,27.466665267944336,204318.0
+2019-03-12,27.53333282470703,28.53333282470703,27.399999618530273,28.333332061767578,554401.0
+2019-03-13,28.333332061767578,28.433332443237305,27.766666412353516,28.0,217722.0
+2019-03-14,27.866666793823242,28.399999618530273,27.733333587646484,28.03333282470703,223534.0
+2019-03-17,28.0,28.200000762939453,27.66666603088379,28.100000381469727,155685.0
+2019-03-18,28.03333282470703,28.53333282470703,27.833332061767578,28.299999237060547,247662.0
+2019-03-19,28.733333587646484,28.866666793823242,27.966665267944336,28.0,452323.0
+2019-03-20,28.0,28.0,27.600000381469727,27.633333206176758,213534.0
+2019-03-21,27.66666603088379,27.66666603088379,27.366666793823242,27.53333282470703,138115.0
+2019-03-24,27.399999618530273,27.700000762939453,27.16666603088379,27.700000762939453,208710.0
+2019-03-25,27.53333282470703,27.600000381469727,27.399999618530273,27.600000381469727,42661.0
+2019-03-26,27.399999618530273,27.53333282470703,27.333332061767578,27.466665267944336,55303.0
+2019-03-27,27.366666793823242,27.600000381469727,27.299999237060547,27.600000381469727,133408.0
+2019-03-28,27.566665649414062,27.566665649414062,27.366666793823242,27.53333282470703,37674.0
+2019-03-31,27.53333282470703,27.53333282470703,27.53333282470703,27.53333282470703,0.0
+2019-04-01,27.333332061767578,27.466665267944336,27.200000762939453,27.200000762939453,99651.0
+2019-04-02,27.200000762939453,27.266666412353516,27.0,27.16666603088379,66768.0
+2019-04-03,27.299999237060547,27.366666793823242,27.133333206176758,27.299999237060547,80308.0
+2019-04-04,27.200000762939453,27.466665267944336,27.16666603088379,27.333332061767578,62785.0
+2019-04-07,27.233333587646484,27.233333587646484,27.03333282470703,27.200000762939453,52269.0
+2019-04-08,27.200000762939453,27.566665649414062,27.200000762939453,27.433332443237305,127291.0
+2019-04-09,27.266666412353516,27.366666793823242,27.200000762939453,27.333332061767578,74851.0
+2019-04-10,27.366666793823242,27.933332443237305,27.366666793823242,27.766666412353516,226017.0
+2019-04-11,27.66666603088379,27.799999237060547,27.600000381469727,27.600000381469727,71485.0
+2019-04-14,27.466665267944336,28.266666412353516,27.399999618530273,28.0,269775.0
+2019-04-15,28.266666412353516,28.866666793823242,28.233333587646484,28.5,591151.0
+2019-04-16,28.566665649414062,28.566665649414062,27.966665267944336,28.0,311755.0
+2019-04-17,28.066665649414062,28.266666412353516,27.899999618530273,28.0,141573.0
+2019-04-18,28.0,29.299999237060547,28.0,29.299999237060547,273013.0
+2019-04-21,29.333332061767578,30.0,29.333332061767578,29.433332443237305,1008132.0
+2019-04-22,29.333332061767578,29.333332061767578,28.566665649414062,28.733333587646484,302025.0
+2019-04-23,28.66666603088379,29.133333206176758,28.600000381469727,29.133333206176758,111255.0
+2019-04-24,29.16666603088379,29.799999237060547,28.733333587646484,29.233333587646484,274626.0
+2019-04-25,29.233333587646484,29.600000381469727,28.899999618530273,29.16666603088379,264075.0
+2019-04-28,29.03333282470703,29.233333587646484,28.799999237060547,28.966665267944336,142807.0
+2019-04-29,29.66666603088379,29.899999618530273,28.933332443237305,28.933332443237305,365617.0
+2019-04-30,28.966665267944336,29.066665649414062,28.66666603088379,28.66666603088379,139563.0
+2019-05-01,28.633333206176758,29.066665649414062,28.53333282470703,28.66666603088379,100344.0
+2019-05-02,28.66666603088379,28.899999618530273,28.600000381469727,28.899999618530273,40569.0
+2019-05-05,28.66666603088379,28.899999618530273,28.100000381469727,28.100000381469727,84426.0
+2019-05-06,28.066665649414062,28.066665649414062,27.333332061767578,27.833332061767578,102795.0
+2019-05-07,27.600000381469727,27.799999237060547,27.600000381469727,27.733333587646484,20434.0
+2019-05-08,27.600000381469727,27.899999618530273,27.600000381469727,27.700000762939453,32212.0
+2019-05-09,27.799999237060547,28.299999237060547,27.700000762939453,28.03333282470703,62749.0
+2019-05-12,27.733333587646484,27.899999618530273,27.333332061767578,27.333332061767578,72843.0
+2019-05-13,27.333332061767578,27.333332061767578,25.733333587646484,25.733333587646484,140635.0
+2019-05-14,25.66666603088379,26.266666412353516,24.700000762939453,25.53333282470703,115966.0
+2019-05-15,26.0,26.399999618530273,26.0,26.266666412353516,60817.0
+2019-05-16,26.233333587646484,26.366666793823242,25.899999618530273,26.266666412353516,65550.0
+2019-05-19,26.200000762939453,26.266666412353516,26.0,26.133333206176758,117238.0
+2019-05-20,26.0,26.0,25.16666603088379,25.16666603088379,26293.0
+2019-05-21,25.399999618530273,25.733333587646484,25.366666793823242,25.566665649414062,19821.0
+2019-05-22,25.66666603088379,26.133333206176758,25.466665267944336,25.733333587646484,28276.0
+2019-05-23,25.333332061767578,25.399999618530273,25.066665649414062,25.066665649414062,20200.0
+2019-05-26,24.833332061767578,24.833332061767578,24.333332061767578,24.433332443237305,36069.0
+2019-05-27,25.299999237060547,25.366666793823242,24.66666603088379,25.03333282470703,28525.0
+2019-05-28,25.299999237060547,25.799999237060547,25.133333206176758,25.799999237060547,29172.0
+2019-05-29,25.833332061767578,25.833332061767578,25.333332061767578,25.333332061767578,26082.0
+2019-05-30,25.133333206176758,25.799999237060547,25.133333206176758,25.799999237060547,24031.0
+2019-06-02,25.133333206176758,25.799999237060547,25.133333206176758,25.799999237060547,24031.0
+2019-06-03,25.133333206176758,25.799999237060547,25.133333206176758,25.799999237060547,24031.0
+2019-06-04,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2019-06-05,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2019-06-06,25.799999237060547,25.799999237060547,25.799999237060547,25.799999237060547,0.0
+2019-06-09,26.0,26.266666412353516,26.0,26.200000762939453,82245.0
+2019-06-10,26.333332061767578,27.299999237060547,26.266666412353516,26.66666603088379,152745.0
+2019-06-11,26.799999237060547,26.899999618530273,26.5,26.5,98328.0
+2019-06-12,26.399999618530273,26.66666603088379,26.200000762939453,26.333332061767578,99316.0
+2019-06-13,26.266666412353516,26.333332061767578,26.03333282470703,26.03333282470703,65622.0
+2019-06-16,26.200000762939453,26.200000762939453,25.833332061767578,25.833332061767578,38464.0
+2019-06-17,25.866666793823242,26.233333587646484,25.866666793823242,26.100000381469727,59551.0
+2019-06-18,26.566665649414062,27.600000381469727,26.566665649414062,26.700000762939453,523021.0
+2019-06-19,26.933332443237305,26.933332443237305,26.299999237060547,26.299999237060547,108481.0
+2019-06-20,26.399999618530273,26.399999618530273,25.833332061767578,25.933332443237305,95665.0
+2019-06-23,26.266666412353516,26.466665267944336,25.866666793823242,25.866666793823242,46384.0
+2019-06-24,25.966665267944336,26.0,25.66666603088379,25.866666793823242,48757.0
+2019-06-25,25.966665267944336,26.0,25.66666603088379,26.0,29905.0
+2019-06-26,26.066665649414062,26.66666603088379,26.0,26.100000381469727,92905.0
+2019-06-27,26.133333206176758,26.433332443237305,26.133333206176758,26.366666793823242,44691.0
+2019-06-30,26.66666603088379,27.0,26.5,26.600000381469727,82845.0
+2019-07-01,26.53333282470703,26.53333282470703,26.333332061767578,26.399999618530273,34242.0
+2019-07-02,26.399999618530273,26.399999618530273,26.233333587646484,26.233333587646484,24616.0
+2019-07-03,26.133333206176758,26.333332061767578,26.133333206176758,26.200000762939453,30171.0
+2019-07-04,26.266666412353516,26.766666412353516,26.266666412353516,26.299999237060547,88567.0
+2019-07-07,26.53333282470703,26.600000381469727,26.399999618530273,26.466665267944336,27571.0
+2019-07-08,26.399999618530273,27.133333206176758,26.266666412353516,27.133333206176758,187654.0
+2019-07-09,27.266666412353516,28.133333206176758,27.266666412353516,27.833332061767578,460411.0
+2019-07-10,27.833332061767578,28.733333587646484,27.633333206176758,28.66666603088379,466105.0
+2019-07-11,28.433332443237305,28.799999237060547,28.433332443237305,28.633333206176758,109495.0
+2019-07-14,28.66666603088379,29.16666603088379,28.399999618530273,29.0,92605.0
+2019-07-15,28.933332443237305,28.966665267944336,28.866666793823242,28.866666793823242,56418.0
+2019-07-16,28.866666793823242,28.866666793823242,28.66666603088379,28.66666603088379,29017.0
+2019-07-17,28.733333587646484,29.66666603088379,28.733333587646484,29.333332061767578,188956.0
+2019-07-18,29.633333206176758,29.866666793823242,29.066665649414062,29.433332443237305,223405.0
+2019-07-21,28.799999237060547,29.233333587646484,28.466665267944336,28.566665649414062,125379.0
+2019-07-22,28.600000381469727,28.66666603088379,28.399999618530273,28.433332443237305,64417.0
+2019-07-23,28.466665267944336,29.0,28.433332443237305,28.733333587646484,55501.0
+2019-07-24,28.53333282470703,28.933332443237305,28.466665267944336,28.600000381469727,67978.0
+2019-07-25,28.600000381469727,28.600000381469727,28.399999618530273,28.466665267944336,49236.0
+2019-07-28,28.433332443237305,29.53333282470703,28.433332443237305,29.266666412353516,621367.0
+2019-07-29,29.133333206176758,29.5,28.600000381469727,28.633333206176758,268120.0
+2019-07-30,28.433332443237305,29.266666412353516,28.333332061767578,28.733333587646484,202707.0
+2019-07-31,29.066665649414062,31.0,28.833332061767578,30.100000381469727,1191814.0
+2019-08-01,30.100000381469727,30.566665649414062,29.700000762939453,30.0,424521.0
+2019-08-04,30.16666603088379,31.0,30.0,30.200000762939453,555715.0
+2019-08-05,30.233333587646484,30.566665649414062,30.0,30.466665267944336,222520.0
+2019-08-06,30.03333282470703,30.366666793823242,30.0,30.100000381469727,264448.0
+2019-08-07,30.133333206176758,30.66666603088379,30.03333282470703,30.03333282470703,312888.0
+2019-08-08,30.03333282470703,30.5,29.866666793823242,30.0,197674.0
+2019-08-11,30.0,30.0,30.0,30.0,0.0
+2019-08-12,30.0,30.0,30.0,30.0,0.0
+2019-08-13,30.0,30.0,30.0,30.0,0.0
+2019-08-14,30.0,30.0,30.0,30.0,0.0
+2019-08-15,30.0,30.0,30.0,30.0,0.0
+2019-08-18,29.966665267944336,30.333332061767578,29.899999618530273,30.0,89140.0
+2019-08-19,30.200000762939453,31.16666603088379,30.0,31.100000381469727,456880.0
+2019-08-20,31.299999237060547,31.733333587646484,31.03333282470703,31.03333282470703,396757.0
+2019-08-21,31.03333282470703,31.66666603088379,31.03333282470703,31.133333206176758,166297.0
+2019-08-22,31.16666603088379,31.266666412353516,30.333332061767578,30.433332443237305,200802.0
+2019-08-25,30.066665649414062,30.133333206176758,29.66666603088379,29.866666793823242,161448.0
+2019-08-26,29.733333587646484,29.966665267944336,29.5,29.866666793823242,119085.0
+2019-08-27,30.0,30.066665649414062,29.333332061767578,29.366666793823242,104061.0
+2019-08-28,29.333332061767578,29.866666793823242,29.200000762939453,29.733333587646484,101298.0
+2019-08-29,29.833332061767578,30.200000762939453,29.333332061767578,29.53333282470703,182653.0
+2019-09-01,29.566665649414062,29.633333206176758,29.100000381469727,29.133333206176758,79930.0
+2019-09-02,29.100000381469727,29.566665649414062,29.0,29.433332443237305,78546.0
+2019-09-03,29.433332443237305,29.633333206176758,29.200000762939453,29.200000762939453,75247.0
+2019-09-04,29.133333206176758,29.866666793823242,29.133333206176758,29.633333206176758,235164.0
+2019-09-05,29.566665649414062,29.866666793823242,29.433332443237305,29.600000381469727,171292.0
+2019-09-08,29.66666603088379,29.866666793823242,29.433332443237305,29.433332443237305,117361.0
+2019-09-09,29.866666793823242,30.53333282470703,29.833332061767578,30.200000762939453,432025.0
+2019-09-10,30.366666793823242,30.433332443237305,29.53333282470703,29.53333282470703,154378.0
+2019-09-11,29.53333282470703,29.53333282470703,28.700000762939453,28.866666793823242,115201.0
+2019-09-12,28.866666793823242,29.299999237060547,28.700000762939453,29.266666412353516,155676.0
+2019-09-15,28.566665649414062,29.133333206176758,28.566665649414062,29.066665649414062,158658.0
+2019-09-16,29.066665649414062,29.333332061767578,28.66666603088379,28.866666793823242,83089.0
+2019-09-17,29.0,29.03333282470703,28.333332061767578,28.799999237060547,103660.0
+2019-09-18,29.0,29.0,28.133333206176758,28.366666793823242,200989.0
+2019-09-19,28.16666603088379,28.233333587646484,27.866666793823242,28.233333587646484,268423.0
+2019-09-22,28.600000381469727,29.333332061767578,28.5,29.299999237060547,160428.0
+2019-09-24,29.0,29.799999237060547,29.0,29.799999237060547,297981.0
+2019-09-25,29.866666793823242,30.133333206176758,29.466665267944336,29.633333206176758,201372.0
+2019-09-26,29.399999618530273,30.0,29.399999618530273,29.600000381469727,72112.0
+2019-09-29,29.66666603088379,29.733333587646484,29.333332061767578,29.566665649414062,58747.0
+2019-09-30,29.600000381469727,30.133333206176758,29.53333282470703,30.133333206176758,168096.0
+2019-10-01,30.133333206176758,30.399999618530273,29.66666603088379,29.66666603088379,227523.0
+2019-10-02,29.933332443237305,30.0,29.53333282470703,29.899999618530273,94326.0
+2019-10-03,29.600000381469727,29.633333206176758,29.333332061767578,29.433332443237305,65821.0
+2019-10-06,29.433332443237305,30.0,29.433332443237305,29.866666793823242,95002.0
+2019-10-07,29.833332061767578,30.0,29.466665267944336,29.466665267944336,46371.0
+2019-10-08,29.53333282470703,29.53333282470703,28.733333587646484,28.933332443237305,93805.0
+2019-10-09,28.866666793823242,29.16666603088379,28.466665267944336,28.5,95004.0
+2019-10-10,28.5,28.5,28.133333206176758,28.333332061767578,45417.0
+2019-10-13,28.333332061767578,28.66666603088379,27.633333206176758,27.799999237060547,102721.0
+2019-10-14,27.66666603088379,27.799999237060547,27.266666412353516,27.299999237060547,40561.0
+2019-10-15,27.399999618530273,27.799999237060547,27.333332061767578,27.333332061767578,90205.0
+2019-10-16,27.366666793823242,27.633333206176758,26.766666412353516,27.399999618530273,83862.0
+2019-10-17,27.600000381469727,27.866666793823242,27.333332061767578,27.633333206176758,74100.0
+2019-10-20,28.200000762939453,28.600000381469727,28.0,28.600000381469727,106426.0
+2019-10-21,28.466665267944336,29.133333206176758,28.266666412353516,29.03333282470703,53710.0
+2019-10-22,29.03333282470703,29.133333206176758,28.766666412353516,29.03333282470703,38950.0
+2019-10-23,29.066665649414062,29.066665649414062,28.733333587646484,28.833332061767578,59341.0
+2019-10-24,30.066665649414062,30.399999618530273,29.733333587646484,30.0,582988.0
+2019-10-27,30.066665649414062,30.066665649414062,29.53333282470703,29.600000381469727,120270.0
+2019-10-28,29.66666603088379,29.733333587646484,29.0,29.16666603088379,99171.0
+2019-10-29,29.133333206176758,29.133333206176758,28.466665267944336,28.566665649414062,135832.0
+2019-10-30,28.600000381469727,29.200000762939453,28.600000381469727,29.133333206176758,84600.0
+2019-10-31,29.266666412353516,29.299999237060547,28.933332443237305,29.133333206176758,75216.0
+2019-11-03,29.200000762939453,29.466665267944336,28.733333587646484,29.233333587646484,124873.0
+2019-11-04,29.233333587646484,29.799999237060547,29.133333206176758,29.733333587646484,136843.0
+2019-11-05,29.700000762939453,30.200000762939453,29.66666603088379,29.899999618530273,170262.0
+2019-11-06,30.133333206176758,30.266666412353516,29.399999618530273,29.66666603088379,188416.0
+2019-11-07,29.5,29.799999237060547,29.366666793823242,29.366666793823242,85809.0
+2019-11-10,29.700000762939453,29.933332443237305,29.466665267944336,29.733333587646484,106318.0
+2019-11-11,29.66666603088379,31.333332061767578,29.433332443237305,30.799999237060547,700488.0
+2019-11-12,31.299999237060547,31.933332443237305,30.66666603088379,31.566665649414062,599427.0
+2019-11-13,31.566665649414062,31.566665649414062,30.66666603088379,30.933332443237305,417672.0
+2019-11-14,30.53333282470703,31.53333282470703,30.53333282470703,30.766666412353516,195172.0
+2019-11-17,30.766666412353516,31.933332443237305,30.566665649414062,31.399999618530273,276804.0
+2019-11-18,31.399999618530273,32.06666564941406,31.333332061767578,31.866666793823242,290481.0
+2019-11-19,31.933332443237305,32.266666412353516,31.333332061767578,31.53333282470703,208737.0
+2019-11-20,31.466665267944336,31.466665267944336,30.866666793823242,30.866666793823242,250149.0
+2019-11-21,30.866666793823242,31.0,30.66666603088379,30.933332443237305,183283.0
+2019-11-24,30.633333206176758,30.866666793823242,30.433332443237305,30.600000381469727,205246.0
+2019-11-25,30.466665267944336,30.66666603088379,30.299999237060547,30.466665267944336,44637.0
+2019-11-26,30.66666603088379,30.833332061767578,30.5,30.53333282470703,97468.0
+2019-11-27,30.53333282470703,30.53333282470703,29.966665267944336,30.03333282470703,88222.0
+2019-11-28,30.0,30.466665267944336,30.0,30.100000381469727,65500.0
+2019-12-01,30.200000762939453,30.600000381469727,30.200000762939453,30.333332061767578,55482.0
+2019-12-02,30.566665649414062,30.566665649414062,29.700000762939453,29.700000762939453,90466.0
+2019-12-03,29.799999237060547,30.299999237060547,29.633333206176758,29.933332443237305,196534.0
+2019-12-04,29.799999237060547,30.433332443237305,29.700000762939453,30.433332443237305,59424.0
+2019-12-05,30.433332443237305,30.600000381469727,30.299999237060547,30.333332061767578,52407.0
+2019-12-08,30.266666412353516,30.799999237060547,30.266666412353516,30.633333206176758,92764.0
+2019-12-09,30.66666603088379,30.833332061767578,30.233333587646484,30.233333587646484,138132.0
+2019-12-10,30.0,30.966665267944336,30.0,30.966665267944336,216850.0
+2019-12-11,31.0,31.433332443237305,30.833332061767578,31.0,257319.0
+2019-12-12,30.833332061767578,31.200000762939453,30.266666412353516,30.299999237060547,169221.0
+2019-12-15,30.299999237060547,30.333332061767578,30.200000762939453,30.333332061767578,79315.0
+2019-12-16,30.299999237060547,30.66666603088379,28.0,30.633333206176758,141544.0
+2019-12-17,30.366666793823242,30.5,29.799999237060547,30.16666603088379,105967.0
+2019-12-18,29.966665267944336,30.200000762939453,29.933332443237305,30.0,214870.0
+2019-12-19,29.933332443237305,30.399999618530273,28.66666603088379,30.366666793823242,187947.0
+2019-12-22,30.03333282470703,31.0,30.03333282470703,30.833332061767578,279321.0
+2019-12-23,30.700000762939453,31.266666412353516,30.700000762939453,31.0,271327.0
+2019-12-24,30.833332061767578,31.266666412353516,30.833332061767578,30.899999618530273,227331.0
+2019-12-25,31.0,32.5,30.933332443237305,31.766666412353516,593668.0
+2019-12-26,32.0,33.666664123535156,31.700000762939453,32.0,1211284.0
+2019-12-29,32.43333435058594,32.43333435058594,31.633333206176758,31.733333587646484,278724.0
+2019-12-30,31.600000381469727,31.966665267944336,31.5,31.5,185979.0
+2019-12-31,31.5,31.633333206176758,31.333332061767578,31.333332061767578,148876.0
+2020-01-01,31.399999618530273,32.20000076293945,31.333332061767578,31.833332061767578,208441.0
+2020-01-02,31.933332443237305,32.133331298828125,31.733333587646484,31.766666412353516,103957.0
+2020-01-05,30.700000762939453,31.566665649414062,30.66666603088379,30.66666603088379,231280.0
+2020-01-06,30.866666793823242,31.133333206176758,30.333332061767578,30.66666603088379,195445.0
+2020-01-07,30.799999237060547,31.133333206176758,30.366666793823242,30.466665267944336,181737.0
+2020-01-08,29.466665267944336,30.399999618530273,29.333332061767578,29.66666603088379,199297.0
+2020-01-09,30.66666603088379,30.766666412353516,30.200000762939453,30.566665649414062,188505.0
+2020-01-12,30.799999237060547,31.933332443237305,30.700000762939453,31.53333282470703,362332.0
+2020-01-13,31.733333587646484,32.133331298828125,31.566665649414062,31.766666412353516,316527.0
+2020-01-14,31.799999237060547,32.0,31.333332061767578,31.700000762939453,131631.0
+2020-01-15,31.700000762939453,32.06666564941406,31.399999618530273,31.700000762939453,275577.0
+2020-01-16,31.700000762939453,31.966665267944336,31.399999618530273,31.53333282470703,162460.0
+2020-01-19,31.5,31.700000762939453,31.433332443237305,31.66666603088379,162595.0
+2020-01-20,31.733333587646484,32.46666717529297,31.733333587646484,32.266666412353516,519768.0
+2020-01-21,32.266666412353516,32.766666412353516,32.03333282470703,32.03333282470703,595513.0
+2020-01-22,32.266666412353516,32.46666717529297,32.06666564941406,32.29999923706055,218272.0
+2020-01-23,32.099998474121094,32.166664123535156,31.866666793823242,32.0,172951.0
+2020-01-26,31.866666793823242,32.53333282470703,31.866666793823242,32.33333206176758,152760.0
+2020-01-27,32.33333206176758,32.33333206176758,31.700000762939453,31.766666412353516,128920.0
+2020-01-28,31.66666603088379,31.733333587646484,31.066665649414062,31.333332061767578,106933.0
+2020-01-29,31.53333282470703,31.53333282470703,31.333332061767578,31.53333282470703,65167.0
+2020-01-30,31.53333282470703,32.133331298828125,31.53333282470703,31.53333282470703,291112.0
+2020-02-02,31.333332061767578,31.766666412353516,31.133333206176758,31.333332061767578,158875.0
+2020-02-03,31.399999618530273,31.399999618530273,31.066665649414062,31.133333206176758,105189.0
+2020-02-04,31.399999618530273,31.53333282470703,31.200000762939453,31.333332061767578,45804.0
+2020-02-05,31.53333282470703,31.66666603088379,31.333332061767578,31.53333282470703,63280.0
+2020-02-06,31.433332443237305,31.600000381469727,31.233333587646484,31.233333587646484,69316.0
+2020-02-09,31.233333587646484,31.233333587646484,30.333332061767578,30.600000381469727,129247.0
+2020-02-10,30.466665267944336,31.200000762939453,30.466665267944336,30.799999237060547,60400.0
+2020-02-11,30.799999237060547,31.866666793823242,30.600000381469727,31.53333282470703,280822.0
+2020-02-12,31.53333282470703,31.53333282470703,31.0,31.133333206176758,105204.0
+2020-02-13,31.16666603088379,31.16666603088379,30.600000381469727,30.966665267944336,79683.0
+2020-02-16,30.966665267944336,30.966665267944336,30.966665267944336,30.966665267944336,0.0
+2020-02-17,30.733333587646484,31.200000762939453,30.433332443237305,31.133333206176758,88521.0
+2020-02-18,31.0,31.633333206176758,30.933332443237305,31.399999618530273,189447.0
+2020-02-19,31.433332443237305,32.266666412353516,31.433332443237305,32.06666564941406,467839.0
+2020-02-20,32.06666564941406,32.29999923706055,31.66666603088379,31.66666603088379,266518.0
+2020-02-23,31.66666603088379,32.0,31.399999618530273,31.700000762939453,175260.0
+2020-02-24,31.66666603088379,31.866666793823242,30.100000381469727,30.366666793823242,203779.0
+2020-02-25,30.233333587646484,30.53333282470703,29.899999618530273,30.233333587646484,91059.0
+2020-02-26,29.933332443237305,30.200000762939453,29.733333587646484,30.03333282470703,130633.0
+2020-02-27,30.03333282470703,30.03333282470703,30.03333282470703,30.03333282470703,0.0
+2020-03-01,31.366666793823242,31.600000381469727,30.66666603088379,31.066665649414062,314256.0
+2020-03-02,31.133333206176758,32.0,30.433332443237305,30.433332443237305,313488.0
+2020-03-03,30.966665267944336,32.666664123535156,30.966665267944336,31.700000762939453,479869.0
+2020-03-04,31.333332061767578,33.0,31.266666412353516,32.70000076293945,500398.0
+2020-03-05,33.0,34.266666412353516,32.83333206176758,33.599998474121094,885087.0
+2020-03-08,31.333332061767578,31.899999618530273,30.266666412353516,30.266666412353516,599581.0
+2020-03-09,27.66666603088379,29.399999618530273,27.366666793823242,29.200000762939453,451764.0
+2020-03-10,30.66666603088379,31.066665649414062,30.0,30.933332443237305,334696.0
+2020-03-11,31.0,31.600000381469727,29.66666603088379,29.933332443237305,354964.0
+2020-03-12,27.933332443237305,29.333332061767578,27.933332443237305,28.0,394941.0
+2020-03-15,28.799999237060547,29.0,27.5,27.866666793823242,256522.0
+2020-03-16,26.933332443237305,28.266666412353516,26.566665649414062,26.66666603088379,299478.0
+2020-03-17,26.66666603088379,28.933332443237305,26.566665649414062,28.399999618530273,343326.0
+2020-03-18,27.799999237060547,29.333332061767578,27.799999237060547,28.333332061767578,109840.0
+2020-03-19,28.399999618530273,29.733333587646484,28.066665649414062,29.600000381469727,201429.0
+2020-03-22,29.333332061767578,30.333332061767578,29.333332061767578,29.5,255882.0
+2020-03-23,29.200000762939453,29.333332061767578,27.03333282470703,27.966665267944336,393177.0
+2020-03-24,28.66666603088379,28.966665267944336,27.833332061767578,28.53333282470703,506140.0
+2020-03-25,29.299999237060547,29.333332061767578,27.333332061767578,27.466665267944336,330300.0
+2020-03-26,27.733333587646484,28.0,27.633333206176758,27.933332443237305,86208.0
+2020-03-29,27.433332443237305,28.399999618530273,27.433332443237305,28.0,160570.0
+2020-03-30,28.0,28.333332061767578,27.733333587646484,28.16666603088379,188281.0
+2020-03-31,28.399999618530273,29.5,28.366666793823242,29.433332443237305,432328.0
+2020-04-01,29.466665267944336,32.166664123535156,29.366666793823242,31.866666793823242,446901.0
+2020-04-02,31.933332443237305,32.400001525878906,31.100000381469727,31.100000381469727,301290.0
+2020-04-05,31.233333587646484,31.53333282470703,30.333332061767578,30.53333282470703,175815.0
+2020-04-06,30.53333282470703,30.933332443237305,30.53333282470703,30.766666412353516,57033.0
+2020-04-07,31.16666603088379,31.466665267944336,30.333332061767578,31.466665267944336,158998.0
+2020-04-08,31.466665267944336,32.06666564941406,31.16666603088379,31.600000381469727,128509.0
+2020-04-09,31.600000381469727,32.36666488647461,31.566665649414062,32.0,146088.0
+2020-04-12,32.0,32.0,31.0,31.0,127944.0
+2020-04-13,31.633333206176758,31.633333206176758,31.066665649414062,31.333332061767578,88099.0
+2020-04-14,31.333332061767578,32.93333435058594,31.333332061767578,32.33333206176758,233877.0
+2020-04-15,32.33333206176758,32.33333206176758,31.433332443237305,31.53333282470703,107326.0
+2020-04-16,31.366666793823242,31.799999237060547,31.333332061767578,31.799999237060547,41379.0
+2020-04-19,31.799999237060547,31.866666793823242,31.133333206176758,31.433332443237305,190362.0
+2020-04-20,31.0,31.333332061767578,30.66666603088379,30.733333587646484,76425.0
+2020-04-21,30.399999618530273,31.066665649414062,30.266666412353516,30.53333282470703,132820.0
+2020-04-22,30.399999618530273,31.5,30.399999618530273,31.0,126414.0
+2020-04-23,31.299999237060547,31.833332061767578,31.066665649414062,31.700000762939453,126844.0
+2020-04-26,31.266666412353516,32.0,30.966665267944336,31.866666793823242,507573.0
+2020-04-27,32.06666564941406,32.29999923706055,31.53333282470703,31.53333282470703,363723.0
+2020-04-28,31.53333282470703,31.833332061767578,31.466665267944336,31.66666603088379,113289.0
+2020-04-29,31.700000762939453,31.899999618530273,31.600000381469727,31.600000381469727,222897.0
+2020-04-30,31.733333587646484,31.799999237060547,31.566665649414062,31.733333587646484,160843.0
+2020-05-03,30.0,30.53333282470703,29.466665267944336,29.966665267944336,138510.0
+2020-05-04,29.899999618530273,31.966665267944336,29.733333587646484,31.333332061767578,155419.0
+2020-05-05,31.466665267944336,32.06666564941406,31.333332061767578,32.06666564941406,198631.0
+2020-05-06,32.46666717529297,32.79999923706055,31.833332061767578,31.866666793823242,336498.0
+2020-05-07,31.733333587646484,32.133331298828125,30.866666793823242,30.866666793823242,152922.0
+2020-05-10,31.133333206176758,31.399999618530273,30.966665267944336,31.066665649414062,100234.0
+2020-05-11,30.03333282470703,30.66666603088379,29.833332061767578,30.66666603088379,104836.0
+2020-05-12,31.333332061767578,31.333332061767578,30.233333587646484,30.333332061767578,240850.0
+2020-05-13,30.399999618530273,30.66666603088379,30.0,30.266666412353516,261030.0
+2020-05-14,30.200000762939453,30.233333587646484,29.766666412353516,30.0,106153.0
+2020-05-17,30.066665649414062,30.566665649414062,30.066665649414062,30.266666412353516,121818.0
+2020-05-18,30.66666603088379,30.766666412353516,30.266666412353516,30.633333206176758,136191.0
+2020-05-19,30.66666603088379,31.233333587646484,30.66666603088379,31.0,222966.0
+2020-05-20,31.200000762939453,31.333332061767578,30.733333587646484,31.0,93819.0
+2020-05-21,30.933332443237305,31.200000762939453,30.766666412353516,31.200000762939453,113688.0
+2020-05-31,31.633333206176758,31.633333206176758,31.066665649414062,31.233333587646484,272905.0
+2020-06-01,31.200000762939453,31.233333587646484,30.933332443237305,31.100000381469727,188199.0
+2020-06-02,31.133333206176758,31.566665649414062,31.03333282470703,31.03333282470703,468187.0
+2020-06-03,31.100000381469727,31.399999618530273,30.933332443237305,30.966665267944336,188916.0
+2020-06-04,30.866666793823242,30.966665267944336,30.566665649414062,30.633333206176758,202678.0
+2020-06-07,30.66666603088379,30.933332443237305,30.53333282470703,30.566665649414062,441450.0
+2020-06-08,30.53333282470703,31.066665649414062,30.53333282470703,30.833332061767578,573315.0
+2020-06-09,31.0,31.16666603088379,30.700000762939453,30.766666412353516,287238.0
+2020-06-10,30.933332443237305,30.966665267944336,30.5,30.700000762939453,194250.0
+2020-06-11,30.633333206176758,31.466665267944336,30.633333206176758,31.133333206176758,705370.0
+2020-06-14,31.133333206176758,31.466665267944336,31.133333206176758,31.200000762939453,470146.0
+2020-06-15,31.066665649414062,31.966665267944336,31.066665649414062,31.966665267944336,698535.0
+2020-06-16,32.0,32.266666412353516,31.733333587646484,31.733333587646484,705666.0
+2020-06-17,31.700000762939453,31.766666412353516,31.0,31.0,376446.0
+2020-06-18,31.0,31.133333206176758,30.899999618530273,31.133333206176758,139918.0
+2020-06-21,31.16666603088379,31.233333587646484,30.899999618530273,30.966665267944336,108696.0
+2020-06-22,30.766666412353516,31.133333206176758,30.5,30.566665649414062,238563.0
+2020-06-23,30.600000381469727,31.0,30.566665649414062,31.0,135438.0
+2020-06-24,31.0,31.799999237060547,31.0,31.399999618530273,500049.0
+2020-06-25,31.333332061767578,31.733333587646484,31.333332061767578,31.733333587646484,265968.0
+2020-06-28,31.833332061767578,32.133331298828125,31.733333587646484,31.799999237060547,241845.0
+2020-06-29,31.866666793823242,34.79999923706055,31.700000762939453,34.0,1163943.0
+2020-06-30,34.133331298828125,34.46666717529297,32.733333587646484,32.733333587646484,608215.0
+2020-07-01,32.79999923706055,35.33333206176758,32.79999923706055,33.33333206176758,1419312.0
+2020-07-02,33.599998474121094,34.33333206176758,33.33333206176758,34.20000076293945,278073.0
+2020-07-05,34.53333282470703,36.0,34.266666412353516,35.599998474121094,845889.0
+2020-07-06,35.599998474121094,36.33333206176758,35.0,36.133331298828125,362722.0
+2020-07-07,36.06666564941406,36.133331298828125,35.666664123535156,35.666664123535156,199680.0
+2020-07-08,35.733333587646484,37.133331298828125,35.599998474121094,36.266666412353516,445371.0
+2020-07-09,36.400001525878906,37.400001525878906,35.86666488647461,35.86666488647461,354846.0
+2020-07-12,36.20000076293945,36.46666717529297,35.133331298828125,35.599998474121094,417481.0
+2020-07-13,35.666664123535156,35.86666488647461,34.266666412353516,34.599998474121094,429127.0
+2020-07-14,34.599998474121094,35.133331298828125,34.06666564941406,34.53333282470703,253732.0
+2020-07-15,34.666664123535156,35.53333282470703,34.46666717529297,34.93333435058594,309576.0
+2020-07-16,35.33333206176758,35.33333206176758,35.06666564941406,35.133331298828125,69247.0
+2020-07-19,35.266666412353516,36.266666412353516,35.0,35.733333587646484,294397.0
+2020-07-20,35.733333587646484,35.79999923706055,34.46666717529297,35.400001525878906,224088.0
+2020-07-21,35.666664123535156,36.53333282470703,35.33333206176758,36.46666717529297,178692.0
+2020-07-22,36.666664123535156,37.06666564941406,36.133331298828125,36.20000076293945,244662.0
+2020-07-23,36.20000076293945,36.400001525878906,35.599998474121094,35.599998474121094,90472.0
+2020-07-26,35.400001525878906,35.400001525878906,33.599998474121094,34.0,1445517.0
+2020-07-27,34.0,35.0,34.0,34.79999923706055,410272.0
+2020-07-28,35.133331298828125,35.133331298828125,34.46666717529297,34.86666488647461,148684.0
+2020-08-05,34.86666488647461,35.666664123535156,34.666664123535156,35.266666412353516,143521.0
+2020-08-06,35.46666717529297,35.93333435058594,35.266666412353516,35.53333282470703,155440.0
+2020-08-09,35.599998474121094,35.93333435058594,35.53333282470703,35.53333282470703,81186.0
+2020-08-10,35.666664123535156,36.06666564941406,35.53333282470703,35.666664123535156,116772.0
+2020-08-11,35.93333435058594,36.0,35.733333587646484,35.79999923706055,78264.0
+2020-08-12,35.79999923706055,36.0,35.666664123535156,35.86666488647461,98962.0
+2020-08-13,35.86666488647461,35.86666488647461,35.86666488647461,35.86666488647461,0.0
+2020-08-16,36.0,39.400001525878906,35.93333435058594,39.400001525878906,2049759.0
+2020-08-17,40.0,40.33333206176758,38.0,38.93333435058594,1842219.0
+2020-08-18,39.133331298828125,39.133331298828125,38.0,38.20000076293945,610804.0
+2020-08-19,38.20000076293945,39.33333206176758,38.133331298828125,38.79999923706055,519142.0
+2020-08-20,38.666664123535156,39.133331298828125,38.266666412353516,38.666664123535156,219493.0
+2020-08-23,38.400001525878906,38.599998474121094,38.266666412353516,38.33333206176758,225588.0
+2020-08-24,38.33333206176758,40.0,38.33333206176758,38.93333435058594,586218.0
+2020-08-25,38.93333435058594,38.93333435058594,37.93333435058594,37.93333435058594,220257.0
+2020-08-26,38.06666564941406,38.79999923706055,38.06666564941406,38.266666412353516,167163.0
+2020-08-27,38.400001525878906,39.266666412353516,38.0,38.06666564941406,342493.0
+2020-08-30,38.33333206176758,40.0,38.20000076293945,39.20000076293945,804982.0
+2020-08-31,39.599998474121094,39.599998474121094,38.53333282470703,38.733333587646484,523074.0
+2020-09-01,38.733333587646484,39.20000076293945,38.0,38.20000076293945,512749.0
+2020-09-02,38.20000076293945,39.0,37.599998474121094,38.666664123535156,716739.0
+2020-09-03,38.666664123535156,38.666664123535156,38.0,38.133331298828125,423306.0
+2020-09-06,38.133331298828125,38.93333435058594,38.06666564941406,38.79999923706055,565218.0
+2020-09-07,38.79999923706055,40.666664123535156,38.666664123535156,39.46666717529297,2454219.0
+2020-09-08,39.79999923706055,41.666664123535156,39.46666717529297,40.86666488647461,2069094.0
+2020-09-09,41.06666564941406,41.53333282470703,39.93333435058594,40.733333587646484,830751.0
+2020-09-10,40.733333587646484,41.33333206176758,40.400001525878906,40.666664123535156,863394.0
+2020-09-13,40.93333435058594,41.400001525878906,40.79999923706055,40.79999923706055,410703.0
+2020-09-14,41.133331298828125,41.133331298828125,40.0,40.06666564941406,532554.0
+2020-09-15,40.33333206176758,41.86666488647461,39.733333587646484,40.0,1161060.0
+2020-09-16,40.06666564941406,40.53333282470703,39.0,39.599998474121094,354795.0
+2020-09-17,39.53333282470703,39.86666488647461,39.0,39.33333206176758,216369.0
+2020-09-20,39.400001525878906,39.93333435058594,39.266666412353516,39.733333587646484,130513.0
+2020-09-21,39.79999923706055,40.400001525878906,39.46666717529297,39.53333282470703,326893.0
+2020-09-22,39.20000076293945,39.599998474121094,39.0,39.133331298828125,190453.0
+2020-09-24,39.33333206176758,39.33333206176758,38.79999923706055,38.79999923706055,97845.0
+2020-09-27,38.86666488647461,39.79999923706055,38.86666488647461,39.20000076293945,370786.0
+2020-09-28,39.599998474121094,40.266666412353516,39.20000076293945,39.53333282470703,423828.0
+2020-09-29,39.86666488647461,43.46666717529297,39.666664123535156,42.33333206176758,2418556.0
+2020-09-30,41.666664123535156,43.86666488647461,41.53333282470703,41.733333587646484,916647.0
+2020-10-01,42.266666412353516,42.666664123535156,40.599998474121094,41.06666564941406,604035.0
+2020-10-04,40.93333435058594,41.266666412353516,39.599998474121094,39.599998474121094,209736.0
+2020-10-05,39.79999923706055,39.86666488647461,38.93333435058594,39.46666717529297,323310.0
+2020-10-06,39.86666488647461,42.06666564941406,39.733333587646484,41.46666717529297,927511.0
+2020-10-07,42.666664123535156,43.266666412353516,41.133331298828125,42.0,776697.0
+2020-10-08,41.46666717529297,42.666664123535156,41.33333206176758,42.33333206176758,204691.0
+2020-10-11,42.0,45.33333206176758,42.0,44.46666717529297,1222666.0
+2020-10-12,44.666664123535156,45.666664123535156,43.400001525878906,44.666664123535156,584428.0
+2020-10-13,45.0,48.666664123535156,44.79999923706055,47.33333206176758,1394235.0
+2020-10-14,47.666664123535156,47.666664123535156,46.33333206176758,46.53333282470703,740415.0
+2020-10-15,46.53333282470703,50.400001525878906,46.06666564941406,49.93333435058594,1737811.0
+2020-10-18,49.93333435058594,51.53333282470703,48.666664123535156,49.79999923706055,1034173.0
+2020-10-19,50.0,50.266666412353516,48.133331298828125,48.53333282470703,541858.0
+2020-10-20,48.33333206176758,49.93333435058594,47.46666717529297,48.53333282470703,535194.0
+2020-10-21,49.20000076293945,49.79999923706055,48.53333282470703,48.599998474121094,283959.0
+2020-10-22,47.46666717529297,47.53333282470703,46.133331298828125,46.133331298828125,1316500.0
+2020-10-25,46.0,46.266666412353516,41.53333282470703,41.53333282470703,1413580.0
+2020-10-26,41.400001525878906,42.93333435058594,37.599998474121094,40.79999923706055,897976.0
+2020-10-27,42.0,42.0,40.06666564941406,40.666664123535156,329926.0
+2020-10-28,40.666664123535156,41.93333435058594,40.20000076293945,40.266666412353516,582522.0
+2020-10-29,39.33333206176758,39.33333206176758,37.33333206176758,38.0,1310268.0
+2020-11-01,38.133331298828125,40.86666488647461,38.0,39.53333282470703,585898.0
+2020-11-02,40.20000076293945,41.33333206176758,39.53333282470703,40.666664123535156,608199.0
+2020-11-03,41.0,41.53333282470703,39.79999923706055,40.666664123535156,717190.0
+2020-11-04,41.400001525878906,43.33333206176758,41.06666564941406,42.666664123535156,1029975.0
+2020-11-05,42.46666717529297,43.133331298828125,40.93333435058594,41.93333435058594,509034.0
+2020-11-08,41.79999923706055,42.86666488647461,41.33333206176758,42.733333587646484,453027.0
+2020-11-09,43.400001525878906,45.33333206176758,43.400001525878906,44.0,709752.0
+2020-11-10,44.666664123535156,45.400001525878906,42.666664123535156,43.666664123535156,1223814.0
+2020-11-11,44.266666412353516,44.733333587646484,42.733333587646484,44.666664123535156,952147.0
+2020-11-12,44.86666488647461,46.133331298828125,44.599998474121094,45.46666717529297,1268887.0
+2020-11-15,46.133331298828125,49.06666564941406,45.93333435058594,48.93333435058594,1972684.0
+2020-11-16,49.20000076293945,49.266666412353516,46.733333587646484,47.266666412353516,1550052.0
+2020-11-17,47.79999923706055,48.133331298828125,46.93333435058594,47.733333587646484,1070794.0
+2020-11-18,47.79999923706055,48.0,46.666664123535156,47.266666412353516,700515.0
+2020-11-19,47.133331298828125,51.06666564941406,47.0,49.733333587646484,2725911.0
+2020-11-22,50.0,53.133331298828125,49.33333206176758,51.33333206176758,1846039.0
+2020-11-23,51.133331298828125,51.133331298828125,49.666664123535156,50.53333282470703,1065829.0
+2020-11-24,50.06666564941406,52.133331298828125,50.06666564941406,51.93333435058594,1274068.0
+2020-11-25,52.0,53.0,49.06666564941406,50.0,2238853.0
+2020-11-26,47.0,48.86666488647461,46.79999923706055,48.33333206176758,2264832.0
+2020-11-29,48.599998474121094,50.86666488647461,48.20000076293945,50.0,3070291.0
+2020-11-30,50.133331298828125,50.53333282470703,49.33333206176758,49.599998474121094,830061.0
+2020-12-01,49.06666564941406,49.733333587646484,48.599998474121094,49.06666564941406,904279.0
+2020-12-02,49.33333206176758,49.46666717529297,48.46666717529297,49.06666564941406,538788.0
+2020-12-03,49.133331298828125,51.0,49.0,49.400001525878906,1472128.0
+2020-12-06,49.666664123535156,50.266666412353516,45.33333206176758,45.33333206176758,737614.0
+2020-12-07,45.93333435058594,48.53333282470703,45.06666564941406,48.46666717529297,920320.0
+2020-12-08,49.20000076293945,49.20000076293945,47.400001525878906,48.599998474121094,1164667.0
+2020-12-09,48.666664123535156,49.33333206176758,48.133331298828125,48.733333587646484,1000884.0
+2020-12-10,48.733333587646484,49.0,48.33333206176758,48.79999923706055,573979.0
+2020-12-13,49.33333206176758,51.06666564941406,49.33333206176758,50.666664123535156,1843417.0
+2020-12-14,51.266666412353516,55.733333587646484,50.93333435058594,55.733333587646484,6287074.0
+2020-12-15,56.0,59.733333587646484,54.266666412353516,56.46666717529297,4403890.0
+2020-12-16,57.86666488647461,60.599998474121094,57.400001525878906,58.133331298828125,3868075.0
+2020-12-17,58.53333282470703,59.400001525878906,56.53333282470703,58.06666564941406,1894335.0
+2020-12-20,58.133331298828125,60.33333206176758,56.666664123535156,57.666664123535156,3257607.0
+2020-12-21,53.33333206176758,56.0,52.33333206176758,53.93333435058594,4734384.0
+2020-12-22,54.93333435058594,58.0,54.86666488647461,57.733333587646484,4931905.0
+2020-12-23,58.0,58.86666488647461,55.86666488647461,57.06666564941406,2429382.0
+2020-12-24,56.93333435058594,56.93333435058594,53.86666488647461,55.06666564941406,1384075.0
+2020-12-27,55.266666412353516,55.733333587646484,53.266666412353516,53.33333206176758,1302562.0
+2020-12-28,53.666664123535156,54.266666412353516,52.33333206176758,53.266666412353516,1410955.0
+2020-12-29,53.33333206176758,55.599998474121094,53.33333206176758,54.20000076293945,2237911.0
+2020-12-30,54.53333282470703,55.133331298828125,53.46666717529297,53.53333282470703,899980.0
+2020-12-31,53.599998474121094,53.666664123535156,52.666664123535156,52.79999923706055,516577.0
+2021-01-03,53.0,53.0,50.06666564941406,51.0,1119375.0
+2021-01-04,50.93333435058594,52.133331298828125,50.53333282470703,52.06666564941406,978885.0
+2021-01-05,52.86666488647461,52.93333435058594,50.733333587646484,51.33333206176758,1337850.0
+2021-01-06,51.733333587646484,54.0,51.733333587646484,52.400001525878906,2000202.0
+2021-01-07,52.53333282470703,54.06666564941406,52.53333282470703,53.133331298828125,1524979.0
+2021-01-10,54.0,55.266666412353516,53.79999923706055,54.06666564941406,1572949.0
+2021-01-11,54.33333206176758,54.400001525878906,53.400001525878906,53.599998474121094,747676.0
+2021-01-12,53.733333587646484,55.266666412353516,53.400001525878906,54.79999923706055,2093982.0
+2021-01-13,55.33333206176758,56.93333435058594,55.266666412353516,56.133331298828125,2730442.0
+2021-01-14,56.133331298828125,56.46666717529297,55.599998474121094,56.06666564941406,1232707.0
+2021-01-17,56.0,57.53333282470703,55.666664123535156,55.79999923706055,1907283.0
+2021-01-18,55.93333435058594,56.599998474121094,53.266666412353516,55.0,1272535.0
+2021-01-19,55.33333206176758,55.33333206176758,53.86666488647461,54.666664123535156,697441.0
+2021-01-20,54.79999923706055,54.93333435058594,54.0,54.20000076293945,428256.0
+2021-01-21,54.33333206176758,54.666664123535156,53.733333587646484,53.93333435058594,380247.0
+2021-01-24,53.79999923706055,53.79999923706055,52.93333435058594,53.33333206176758,456975.0
+2021-01-25,53.93333435058594,54.20000076293945,53.33333206176758,53.666664123535156,516489.0
+2021-01-26,53.666664123535156,54.53333282470703,53.20000076293945,53.79999923706055,614505.0
+2021-01-27,53.79999923706055,54.400001525878906,53.666664123535156,53.93333435058594,512346.0
+2021-01-28,53.666664123535156,56.0,53.400001525878906,56.0,2206062.0
+2021-01-31,56.599998474121094,60.133331298828125,56.20000076293945,59.0,7263675.0
+2021-02-01,59.599998474121094,62.86666488647461,59.400001525878906,59.86666488647461,7079841.0
+2021-02-02,60.599998474121094,60.733333587646484,57.86666488647461,58.0,2314417.0
+2021-02-03,57.666664123535156,61.20000076293945,56.93333435058594,59.79999923706055,4001974.0
+2021-02-04,58.06666564941406,59.599998474121094,57.599998474121094,57.599998474121094,2597059.0
+2021-02-07,58.0,59.20000076293945,57.733333587646484,58.400001525878906,1598317.0
+2021-02-08,59.400001525878906,61.0,59.400001525878906,59.79999923706055,3144591.0
+2021-02-09,60.33333206176758,61.20000076293945,59.666664123535156,60.86666488647461,2141376.0
+2021-02-10,61.33333206176758,62.400001525878906,60.33333206176758,60.33333206176758,3556204.0
+2021-02-11,60.266666412353516,61.93333435058594,60.06666564941406,60.33333206176758,2283342.0
+2021-02-14,60.79999923706055,62.20000076293945,60.400001525878906,62.20000076293945,1963779.0
+2021-02-15,62.86666488647461,65.13333129882812,62.20000076293945,62.266666412353516,5676694.0
+2021-02-16,62.266666412353516,62.46666717529297,60.53333282470703,60.666664123535156,2192077.0
+2021-02-17,60.666664123535156,60.86666488647461,58.33333206176758,59.33333206176758,1873863.0
+2021-02-18,59.133331298828125,60.06666564941406,58.666664123535156,59.400001525878906,741684.0
+2021-02-21,60.0,60.666664123535156,59.266666412353516,60.266666412353516,1511344.0
+2021-02-22,60.53333282470703,62.400001525878906,60.400001525878906,62.266666412353516,2702634.0
+2021-02-23,62.33333206176758,62.46666717529297,60.733333587646484,60.733333587646484,1391692.0
+2021-02-24,60.666664123535156,60.666664123535156,57.0,57.666664123535156,1358745.0
+2021-02-25,58.46666717529297,58.86666488647461,57.733333587646484,58.266666412353516,650590.0
+2021-02-28,57.79999923706055,58.20000076293945,56.666664123535156,57.599998474121094,730330.0
+2021-03-01,57.666664123535156,58.53333282470703,56.86666488647461,57.20000076293945,635737.0
+2021-03-02,57.20000076293945,57.53333282470703,55.86666488647461,56.20000076293945,831979.0
+2021-03-03,56.46666717529297,56.666664123535156,55.0,56.266666412353516,607753.0
+2021-03-04,56.33333206176758,56.46666717529297,55.400001525878906,55.86666488647461,245694.0
+2021-03-07,56.0,57.266666412353516,55.93333435058594,56.266666412353516,465517.0
+2021-03-08,56.0,56.266666412353516,55.33333206176758,55.46666717529297,319899.0
+2021-03-09,55.666664123535156,55.86666488647461,53.93333435058594,54.0,457218.0
+2021-03-10,54.133331298828125,54.86666488647461,53.666664123535156,54.46666717529297,495619.0
+2021-03-11,54.599998474121094,55.400001525878906,54.0,55.06666564941406,382404.0
+2021-03-14,55.46666717529297,56.733333587646484,55.20000076293945,56.33333206176758,702333.0
+2021-03-15,56.86666488647461,56.86666488647461,55.133331298828125,55.33333206176758,288895.0
+2021-03-16,55.33333206176758,55.33333206176758,53.266666412353516,54.33333206176758,451078.0
+2021-03-17,53.666664123535156,54.93333435058594,53.46666717529297,54.0,310705.0
+2021-03-18,54.133331298828125,54.20000076293945,53.86666488647461,54.06666564941406,150400.0
+2021-03-21,54.133331298828125,54.86666488647461,53.79999923706055,54.53333282470703,183613.0
+2021-03-22,54.79999923706055,55.46666717529297,54.53333282470703,55.33333206176758,450100.0
+2021-03-23,55.53333282470703,56.20000076293945,55.06666564941406,55.06666564941406,300279.0
+2021-03-24,55.06666564941406,55.133331298828125,54.599998474121094,54.599998474121094,171559.0
+2021-03-25,54.666664123535156,55.0,54.266666412353516,54.666664123535156,175009.0
+2021-03-28,54.666664123535156,54.666664123535156,54.133331298828125,54.20000076293945,164479.0
+2021-03-29,54.20000076293945,54.93333435058594,54.20000076293945,54.666664123535156,212259.0
+2021-03-30,54.93333435058594,57.266666412353516,54.86666488647461,56.133331298828125,1546879.0
+2021-03-31,56.666664123535156,56.666664123535156,55.400001525878906,55.46666717529297,326254.0
+2021-04-01,55.599998474121094,55.86666488647461,55.133331298828125,55.46666717529297,220648.0
+2021-04-04,55.33333206176758,56.33333206176758,55.0,55.46666717529297,338200.0
+2021-04-05,55.666664123535156,55.666664123535156,55.133331298828125,55.33333206176758,187180.0
+2021-04-06,55.33333206176758,55.400001525878906,54.733333587646484,54.79999923706055,164013.0
+2021-04-07,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0
+2021-04-08,54.666664123535156,55.06666564941406,54.400001525878906,54.79999923706055,123406.0
+2021-04-11,54.79999923706055,54.79999923706055,54.79999923706055,54.79999923706055,0.0
+2021-04-12,54.666664123535156,54.666664123535156,54.33333206176758,54.666664123535156,138019.0
+2021-04-13,54.666664123535156,54.86666488647461,54.133331298828125,54.133331298828125,148744.0
+2021-04-14,54.133331298828125,54.33333206176758,53.86666488647461,54.06666564941406,82510.0
+2021-04-15,54.599998474121094,54.93333435058594,54.400001525878906,54.599998474121094,73875.0
+2021-04-18,54.666664123535156,55.133331298828125,54.666664123535156,55.0,119740.0
+2021-04-19,55.06666564941406,55.133331298828125,54.79999923706055,54.86666488647461,82806.0
+2021-04-20,54.86666488647461,54.86666488647461,54.46666717529297,54.53333282470703,90112.0
+2021-04-21,54.33333206176758,54.733333587646484,54.266666412353516,54.53333282470703,86283.0
+2021-04-22,54.20000076293945,54.33333206176758,53.666664123535156,54.0,147385.0
+2021-04-25,54.33333206176758,54.33333206176758,54.0,54.06666564941406,49113.0
+2021-04-26,55.33333206176758,55.733333587646484,54.733333587646484,54.79999923706055,359502.0
+2021-04-27,54.666664123535156,54.666664123535156,54.06666564941406,54.266666412353516,96364.0
+2021-04-28,54.599998474121094,54.599998474121094,53.733333587646484,53.79999923706055,112551.0
+2021-04-29,53.79999923706055,54.06666564941406,53.79999923706055,53.93333435058594,89467.0
+2021-05-02,53.79999923706055,54.666664123535156,53.666664123535156,54.0,151368.0
+2021-05-03,54.06666564941406,55.400001525878906,53.86666488647461,54.666664123535156,450904.0
+2021-05-04,54.79999923706055,55.599998474121094,54.33333206176758,54.53333282470703,271299.0
+2021-05-05,54.79999923706055,54.79999923706055,53.86666488647461,53.86666488647461,88650.0
+2021-05-06,53.86666488647461,54.20000076293945,53.46666717529297,53.666664123535156,122152.0
+2021-05-09,53.666664123535156,53.93333435058594,53.599998474121094,53.93333435058594,52962.0
+2021-05-10,53.93333435058594,54.0,53.733333587646484,53.79999923706055,54469.0
+2021-05-17,53.666664123535156,54.400001525878906,53.666664123535156,54.0,106176.0
+2021-05-18,54.0,54.33333206176758,53.79999923706055,54.0,161016.0
+2021-05-19,54.06666564941406,54.133331298828125,53.733333587646484,53.79999923706055,151398.0
+2021-05-20,53.79999923706055,54.266666412353516,53.733333587646484,53.93333435058594,170073.0
+2021-05-23,54.0,54.20000076293945,53.79999923706055,54.0,183669.0
+2021-05-24,54.133331298828125,55.666664123535156,54.0,54.733333587646484,600903.0
+2021-05-25,54.93333435058594,55.33333206176758,54.400001525878906,54.666664123535156,234762.0
+2021-05-26,54.666664123535156,55.0,54.46666717529297,54.53333282470703,181182.0
+2021-05-27,54.53333282470703,55.46666717529297,54.46666717529297,55.20000076293945,525135.0
+2021-05-30,55.266666412353516,55.46666717529297,54.86666488647461,54.93333435058594,198439.0
+2021-05-31,54.93333435058594,55.06666564941406,54.666664123535156,54.666664123535156,137986.0
+2021-06-01,54.79999923706055,56.20000076293945,54.599998474121094,55.06666564941406,1108483.0
+2021-06-02,55.33333206176758,55.666664123535156,55.20000076293945,55.33333206176758,250659.0
+2021-06-03,55.33333206176758,55.53333282470703,54.93333435058594,55.33333206176758,220240.0
+2021-06-06,55.733333587646484,56.93333435058594,55.53333282470703,56.666664123535156,1062724.0
+2021-06-07,57.33333206176758,58.400001525878906,57.06666564941406,57.93333435058594,1463340.0
+2021-06-08,58.33333206176758,58.53333282470703,55.266666412353516,56.46666717529297,1117540.0
+2021-06-09,56.599998474121094,57.133331298828125,56.266666412353516,56.46666717529297,398685.0
+2021-06-10,56.46666717529297,56.666664123535156,55.666664123535156,55.733333587646484,297886.0
+2021-06-13,55.733333587646484,56.53333282470703,55.733333587646484,55.86666488647461,297960.0
+2021-06-14,56.20000076293945,56.599998474121094,54.666664123535156,55.33333206176758,376678.0
+2021-06-15,55.400001525878906,55.93333435058594,55.20000076293945,55.20000076293945,164298.0
+2021-06-16,55.33333206176758,55.79999923706055,54.86666488647461,55.33333206176758,149103.0
+2021-06-17,55.20000076293945,55.33333206176758,54.86666488647461,55.06666564941406,218878.0
+2021-06-20,54.93333435058594,55.133331298828125,54.86666488647461,55.0,148564.0
+2021-06-21,54.86666488647461,55.33333206176758,54.666664123535156,55.266666412353516,172066.0
+2021-06-22,55.46666717529297,56.20000076293945,55.266666412353516,55.400001525878906,419791.0
+2021-06-23,55.599998474121094,56.46666717529297,55.0,56.46666717529297,582073.0
+2021-06-24,56.46666717529297,56.93333435058594,56.06666564941406,56.266666412353516,659862.0
+2021-06-27,56.266666412353516,56.266666412353516,56.266666412353516,56.266666412353516,0.0
+2021-06-28,56.46666717529297,57.666664123535156,56.133331298828125,57.53333282470703,895680.0
+2021-06-29,57.53333282470703,58.599998474121094,57.53333282470703,57.53333282470703,1092850.0
+2021-06-30,57.599998474121094,57.79999923706055,56.733333587646484,56.79999923706055,336325.0
+2021-07-01,56.666664123535156,58.400001525878906,56.666664123535156,57.86666488647461,621903.0
+2021-07-04,58.599998474121094,61.599998474121094,58.53333282470703,58.79999923706055,3669151.0
+2021-07-05,58.93333435058594,60.33333206176758,58.46666717529297,58.79999923706055,1137289.0
+2021-07-06,58.666664123535156,60.266666412353516,58.53333282470703,59.400001525878906,754818.0
+2021-07-07,59.400001525878906,62.133331298828125,59.20000076293945,62.133331298828125,2271204.0
+2021-07-08,62.266666412353516,62.79999923706055,60.133331298828125,60.33333206176758,2259912.0
+2021-07-11,60.666664123535156,60.733333587646484,58.666664123535156,58.93333435058594,664729.0
+2021-07-12,58.666664123535156,60.0,58.20000076293945,59.79999923706055,632476.0
+2021-07-13,59.400001525878906,61.133331298828125,59.20000076293945,60.46666717529297,974328.0
+2021-07-14,60.733333587646484,61.0,59.79999923706055,59.93333435058594,488536.0
+2021-07-15,60.06666564941406,60.33333206176758,59.33333206176758,59.79999923706055,255201.0
+2021-07-25,60.33333206176758,61.666664123535156,59.86666488647461,60.79999923706055,652335.0
+2021-07-26,61.06666564941406,61.20000076293945,59.93333435058594,60.133331298828125,331092.0
+2021-07-27,61.06666564941406,62.53333282470703,61.0,61.33333206176758,1530124.0
+2021-07-28,62.133331298828125,62.133331298828125,61.0,61.33333206176758,456084.0
+2021-07-29,61.33333206176758,61.86666488647461,61.0,61.06666564941406,406341.0
+2021-08-01,61.133331298828125,61.53333282470703,60.733333587646484,60.86666488647461,291678.0
+2021-08-02,60.733333587646484,60.93333435058594,60.53333282470703,60.53333282470703,244416.0
+2021-08-03,60.53333282470703,60.666664123535156,59.53333282470703,59.53333282470703,248842.0
+2021-08-04,59.53333282470703,59.733333587646484,59.20000076293945,59.20000076293945,170119.0
+2021-08-05,59.133331298828125,59.133331298828125,58.06666564941406,58.79999923706055,210181.0
+2021-08-08,58.93333435058594,59.666664123535156,58.733333587646484,59.0,199348.0
+2021-08-09,59.06666564941406,59.599998474121094,57.86666488647461,58.06666564941406,312759.0
+2021-08-10,57.93333435058594,58.400001525878906,57.53333282470703,58.0,309601.0
+2021-08-11,58.20000076293945,59.733333587646484,58.133331298828125,59.06666564941406,723756.0
+2021-08-12,59.400001525878906,59.400001525878906,57.93333435058594,58.266666412353516,312681.0
+2021-08-15,58.266666412353516,59.0,58.0,58.666664123535156,237610.0
+2021-08-16,58.666664123535156,59.06666564941406,58.06666564941406,58.133331298828125,147493.0
+2021-08-17,58.06666564941406,58.06666564941406,57.266666412353516,57.266666412353516,246211.0
+2021-08-18,57.33333206176758,57.86666488647461,57.06666564941406,57.06666564941406,172572.0
+2021-08-19,56.33333206176758,56.86666488647461,55.33333206176758,56.20000076293945,257815.0
+2021-08-22,55.86666488647461,56.33333206176758,55.20000076293945,55.266666412353516,163474.0
+2021-08-23,55.599998474121094,56.33333206176758,55.46666717529297,55.599998474121094,125763.0
+2021-08-24,56.06666564941406,56.33333206176758,55.666664123535156,55.86666488647461,118291.0
+2021-08-25,56.133331298828125,56.33333206176758,55.79999923706055,55.79999923706055,38112.0
+2021-08-26,55.733333587646484,56.93333435058594,55.599998474121094,56.733333587646484,224538.0
+2021-08-29,56.79999923706055,56.86666488647461,56.133331298828125,56.666664123535156,153103.0
+2021-08-30,56.400001525878906,57.733333587646484,56.400001525878906,57.53333282470703,192825.0
+2021-08-31,57.79999923706055,58.20000076293945,57.133331298828125,57.20000076293945,208135.0
+2021-09-01,57.20000076293945,57.93333435058594,57.20000076293945,57.400001525878906,101928.0
+2021-09-02,57.733333587646484,58.666664123535156,57.33333206176758,58.53333282470703,171829.0
+2021-09-05,58.666664123535156,60.133331298828125,58.666664123535156,59.20000076293945,623266.0
+2021-09-06,59.33333206176758,59.733333587646484,58.666664123535156,58.86666488647461,172935.0
+2021-09-07,59.06666564941406,59.06666564941406,58.33333206176758,58.666664123535156,144681.0
+2021-09-08,58.53333282470703,58.666664123535156,57.93333435058594,58.0,125851.0
+2021-09-09,58.0,58.0,57.20000076293945,57.266666412353516,139947.0
+2021-09-12,57.599998474121094,57.599998474121094,56.0,56.93333435058594,143110.0
+2021-09-13,56.733333587646484,57.666664123535156,56.733333587646484,57.33333206176758,291793.0
+2021-09-14,57.666664123535156,57.733333587646484,56.666664123535156,56.666664123535156,199381.0
+2021-09-15,56.733333587646484,57.266666412353516,56.666664123535156,56.666664123535156,200649.0
+2021-09-16,56.733333587646484,57.33333206176758,56.599998474121094,57.0,165000.0
+2021-09-19,57.266666412353516,58.133331298828125,57.0,58.06666564941406,338749.0
+2021-09-20,58.133331298828125,58.666664123535156,57.33333206176758,57.599998474121094,257464.0
+2021-09-21,57.33333206176758,57.733333587646484,56.86666488647461,57.33333206176758,140098.0
+2021-09-22,57.666664123535156,57.666664123535156,56.53333282470703,56.53333282470703,148855.0
+2021-09-26,56.79999923706055,57.266666412353516,56.599998474121094,56.599998474121094,94309.0
+2021-09-27,56.666664123535156,56.79999923706055,56.33333206176758,56.400001525878906,224176.0
+2021-09-28,56.53333282470703,56.666664123535156,55.33333206176758,55.33333206176758,202656.0
+2021-09-29,55.33333206176758,55.93333435058594,55.20000076293945,55.400001525878906,124063.0
+2021-09-30,55.53333282470703,55.93333435058594,55.400001525878906,55.733333587646484,103849.0
+2021-10-03,55.79999923706055,56.0,55.33333206176758,55.46666717529297,86476.0
+2021-10-04,55.46666717529297,55.599998474121094,54.666664123535156,54.666664123535156,134314.0
+2021-10-05,54.666664123535156,54.86666488647461,54.0,54.133331298828125,112456.0
+2021-10-06,53.93333435058594,54.133331298828125,53.46666717529297,53.46666717529297,178066.0
+2021-10-07,53.46666717529297,55.0,53.46666717529297,53.666664123535156,280530.0
+2021-10-10,53.93333435058594,55.0,53.666664123535156,53.666664123535156,254143.0
+2021-10-11,53.666664123535156,53.666664123535156,53.666664123535156,53.666664123535156,0.0
+2021-10-12,53.20000076293945,53.266666412353516,51.400001525878906,51.400001525878906,240438.0
+2021-10-13,51.599998474121094,52.33333206176758,51.0,52.266666412353516,283218.0
+2021-10-14,52.266666412353516,52.266666412353516,51.86666488647461,52.0,175389.0
+2021-10-17,52.0,52.733333587646484,52.0,52.20000076293945,196203.0
+2021-10-18,52.400001525878906,52.53333282470703,51.86666488647461,52.06666564941406,119902.0
+2021-10-19,52.133331298828125,53.0,51.93333435058594,52.400001525878906,279363.0
+2021-10-20,52.400001525878906,52.86666488647461,52.133331298828125,52.400001525878906,229522.0
+2021-10-21,52.33333206176758,52.53333282470703,51.79999923706055,51.79999923706055,122715.0
+2021-10-24,51.93333435058594,51.93333435058594,50.79999923706055,50.86666488647461,154039.0
+2021-10-25,51.133331298828125,52.666664123535156,51.133331298828125,51.733333587646484,585213.0
+2021-10-26,51.266666412353516,52.06666564941406,51.266666412353516,51.400001525878906,266007.0
+2021-10-27,51.599998474121094,51.599998474121094,50.53333282470703,50.53333282470703,198612.0
+2021-10-28,50.33333206176758,50.93333435058594,50.133331298828125,50.666664123535156,106959.0
+2021-10-31,50.79999923706055,50.79999923706055,49.86666488647461,50.20000076293945,176584.0
+2021-11-01,50.0,51.20000076293945,49.86666488647461,51.0,234235.0
+2021-11-02,51.0,51.400001525878906,50.666664123535156,50.666664123535156,133594.0
+2021-11-03,50.733333587646484,51.06666564941406,50.06666564941406,50.06666564941406,129126.0
+2021-11-04,50.06666564941406,50.46666717529297,49.666664123535156,49.733333587646484,153423.0
+2021-11-07,49.86666488647461,50.133331298828125,49.599998474121094,49.666664123535156,125641.0
+2021-11-08,49.666664123535156,49.86666488647461,48.79999923706055,49.0,163792.0
+2021-11-09,48.86666488647461,48.86666488647461,47.666664123535156,47.79999923706055,168177.0
+2021-11-10,47.46666717529297,48.33333206176758,47.400001525878906,47.93333435058594,156480.0
+2021-11-11,47.86666488647461,48.599998474121094,47.666664123535156,48.0,139234.0
+2021-11-14,48.0,49.0,47.93333435058594,49.0,137947.0
+2021-11-15,49.0,49.400001525878906,48.46666717529297,48.86666488647461,141448.0
+2021-11-16,53.733333587646484,53.733333587646484,52.666664123535156,53.733333587646484,1595452.0
+2021-11-17,54.0,57.133331298828125,53.79999923706055,55.733333587646484,1676226.0
+2021-11-18,55.733333587646484,55.733333587646484,55.733333587646484,55.733333587646484,0.0
+2021-11-21,54.666664123535156,54.93333435058594,53.400001525878906,53.666664123535156,384618.0
+2021-11-22,54.0,54.0,53.0,53.46666717529297,307858.0
+2021-11-23,53.20000076293945,54.0,53.133331298828125,53.666664123535156,161472.0
+2021-11-24,53.79999923706055,54.53333282470703,53.79999923706055,54.06666564941406,212613.0
+2021-11-25,54.20000076293945,54.20000076293945,53.46666717529297,53.666664123535156,132109.0
+2021-11-28,53.666664123535156,53.666664123535156,53.666664123535156,53.666664123535156,0.0
+2021-11-29,51.33333206176758,52.33333206176758,50.666664123535156,50.86666488647461,252054.0
+2021-11-30,50.93333435058594,52.86666488647461,50.400001525878906,52.20000076293945,269695.0
+2021-12-01,52.46666717529297,52.93333435058594,51.20000076293945,52.0,186685.0
+2021-12-02,52.0,52.0,52.0,52.0,0.0
+2021-12-05,53.86666488647461,54.93333435058594,53.133331298828125,54.53333282470703,255759.0
+2021-12-06,54.666664123535156,55.133331298828125,54.133331298828125,54.133331298828125,331959.0
+2021-12-07,54.46666717529297,56.33333206176758,54.46666717529297,56.33333206176758,488098.0
+2021-12-08,57.33333206176758,57.86666488647461,56.46666717529297,56.733333587646484,326353.0
+2021-12-09,56.93333435058594,58.666664123535156,56.93333435058594,58.666664123535156,726526.0
+2021-12-12,58.666664123535156,59.86666488647461,58.666664123535156,59.53333282470703,643191.0
+2021-12-13,59.79999923706055,59.86666488647461,57.86666488647461,57.86666488647461,829027.0
+2021-12-14,57.93333435058594,59.33333206176758,57.53333282470703,59.33333206176758,549774.0
+2021-12-15,59.599998474121094,59.733333587646484,58.46666717529297,58.93333435058594,424057.0
+2021-12-16,58.93333435058594,59.33333206176758,58.599998474121094,59.133331298828125,333378.0
+2021-12-19,58.666664123535156,58.733333587646484,57.79999923706055,57.79999923706055,279837.0
+2021-12-20,56.666664123535156,57.33333206176758,55.93333435058594,57.20000076293945,563443.0
+2021-12-21,57.20000076293945,58.266666412353516,57.0,58.133331298828125,338278.0
+2021-12-22,58.133331298828125,58.133331298828125,56.599998474121094,56.666664123535156,258438.0
+2021-12-23,56.666664123535156,57.06666564941406,56.0,56.20000076293945,231369.0
+2021-12-26,56.06666564941406,56.666664123535156,55.79999923706055,56.133331298828125,111481.0
+2021-12-27,56.133331298828125,57.599998474121094,55.93333435058594,57.599998474121094,255057.0
+2021-12-28,57.666664123535156,57.79999923706055,56.266666412353516,56.79999923706055,697110.0
+2021-12-29,57.133331298828125,57.86666488647461,56.133331298828125,56.400001525878906,513784.0
+2021-12-30,56.53333282470703,57.79999923706055,56.133331298828125,56.93333435058594,383605.0
+2022-01-02,57.53333282470703,57.733333587646484,56.733333587646484,57.33333206176758,304383.0
+2022-01-03,57.33333206176758,57.666664123535156,56.06666564941406,56.20000076293945,435132.0
+2022-01-04,56.53333282470703,56.666664123535156,56.133331298828125,56.666664123535156,174171.0
+2022-01-05,56.733333587646484,59.33333206176758,56.666664123535156,58.93333435058594,881556.0
+2022-01-06,58.666664123535156,59.0,57.86666488647461,58.93333435058594,726580.0
+2022-01-09,58.86666488647461,61.133331298828125,58.733333587646484,60.33333206176758,1225302.0
+2022-01-10,60.599998474121094,60.599998474121094,59.79999923706055,60.0,333267.0
+2022-01-11,60.0,60.46666717529297,59.133331298828125,60.20000076293945,575076.0
+2022-01-12,60.33333206176758,62.0,60.266666412353516,62.0,1329757.0
+2022-01-13,62.0,62.133331298828125,61.133331298828125,61.33333206176758,625764.0
+2022-01-16,61.400001525878906,61.400001525878906,60.53333282470703,60.79999923706055,540045.0
+2022-01-17,60.79999923706055,61.733333587646484,60.46666717529297,60.93333435058594,518761.0
+2022-01-18,61.20000076293945,61.20000076293945,60.46666717529297,60.53333282470703,371370.0
+2022-01-19,60.46666717529297,62.133331298828125,60.266666412353516,61.86666488647461,960760.0
+2022-01-20,61.79999923706055,61.93333435058594,60.79999923706055,61.06666564941406,487999.0
+2022-01-23,60.666664123535156,60.86666488647461,60.33333206176758,60.33333206176758,408825.0
+2022-01-24,60.400001525878906,60.733333587646484,59.86666488647461,60.400001525878906,233577.0
+2022-01-25,60.266666412353516,61.46666717529297,59.86666488647461,60.93333435058594,623857.0
+2022-01-26,60.93333435058594,60.93333435058594,60.93333435058594,60.93333435058594,0.0
+2022-01-27,60.93333435058594,60.93333435058594,60.93333435058594,60.93333435058594,0.0
+2022-01-30,60.79999923706055,61.666664123535156,60.599998474121094,61.133331298828125,349938.0
+2022-01-31,61.0,61.46666717529297,60.599998474121094,61.0,426771.0
+2022-02-01,60.86666488647461,61.133331298828125,60.400001525878906,60.666664123535156,238560.0
+2022-02-02,60.53333282470703,61.0,60.33333206176758,61.0,232462.0
+2022-02-03,60.93333435058594,61.400001525878906,60.666664123535156,61.20000076293945,270475.0
+2022-02-06,61.20000076293945,61.33333206176758,60.79999923706055,60.79999923706055,177511.0
+2022-02-07,60.79999923706055,61.06666564941406,60.400001525878906,60.79999923706055,229557.0
+2022-02-08,60.79999923706055,61.20000076293945,60.53333282470703,60.93333435058594,275790.0
+2022-02-09,60.86666488647461,60.93333435058594,60.53333282470703,60.86666488647461,124737.0
+2022-02-10,60.666664123535156,61.20000076293945,60.666664123535156,61.133331298828125,176806.0
+2022-02-13,60.266666412353516,60.46666717529297,57.733333587646484,58.666664123535156,436593.0
+2022-02-14,58.33333206176758,59.20000076293945,57.79999923706055,58.93333435058594,313690.0
+2022-02-15,58.733333587646484,60.0,58.46666717529297,59.86666488647461,292015.0
+2022-02-16,59.733333587646484,60.33333206176758,59.46666717529297,60.0,275973.0
+2022-02-17,59.666664123535156,59.93333435058594,59.266666412353516,59.599998474121094,202599.0
+2022-02-20,59.33333206176758,59.33333206176758,58.20000076293945,58.46666717529297,325989.0
+2022-02-21,57.86666488647461,58.79999923706055,57.86666488647461,58.400001525878906,150891.0
+2022-02-23,58.06666564941406,59.20000076293945,58.0,59.06666564941406,141933.0
+2022-02-24,57.33333206176758,57.666664123535156,56.53333282470703,56.733333587646484,419559.0
+2022-02-27,57.599998474121094,57.666664123535156,57.20000076293945,57.33333206176758,184026.0
+2022-02-28,58.666664123535156,59.20000076293945,58.266666412353516,58.33333206176758,408012.0
+2022-03-01,58.400001525878906,58.666664123535156,57.86666488647461,58.20000076293945,243099.0
+2022-03-02,58.06666564941406,58.20000076293945,57.733333587646484,57.86666488647461,214719.0
+2022-03-03,58.06666564941406,58.266666412353516,57.0,57.46666717529297,259099.0
+2022-03-06,57.86666488647461,58.33333206176758,57.599998474121094,58.0,238209.0
+2022-03-07,58.20000076293945,59.93333435058594,57.33333206176758,59.33333206176758,487390.0
+2022-03-08,59.33333206176758,64.13333129882812,58.79999923706055,63.86666488647461,2128633.0
+2022-03-09,63.33333206176758,63.33333206176758,61.20000076293945,61.666664123535156,905833.0
+2022-03-10,61.53333282470703,61.599998474121094,60.599998474121094,61.0,325911.0
+2022-03-13,61.0,62.20000076293945,58.599998474121094,58.599998474121094,785364.0
+2022-03-14,58.53333282470703,60.06666564941406,58.20000076293945,59.666664123535156,393151.0
+2022-03-15,59.400001525878906,59.666664123535156,58.599998474121094,58.86666488647461,237963.0
+2022-03-16,58.733333587646484,59.33333206176758,58.666664123535156,59.133331298828125,158133.0
+2022-03-17,59.133331298828125,59.133331298828125,58.599998474121094,58.86666488647461,159486.0
+2022-03-20,58.79999923706055,58.93333435058594,58.46666717529297,58.53333282470703,327460.0
+2022-03-21,58.599998474121094,58.666664123535156,58.20000076293945,58.46666717529297,252741.0
+2022-03-22,58.46666717529297,58.46666717529297,57.599998474121094,57.666664123535156,220855.0
+2022-03-23,57.599998474121094,60.33333206176758,57.599998474121094,60.0,681207.0
+2022-03-24,60.0,60.400001525878906,59.266666412353516,59.266666412353516,282876.0
+2022-03-27,59.266666412353516,59.266666412353516,58.79999923706055,59.0,219526.0
+2022-03-28,59.0,59.86666488647461,58.86666488647461,59.133331298828125,214476.0
+2022-03-29,60.666664123535156,61.666664123535156,59.33333206176758,59.33333206176758,958333.0
+2022-03-30,59.666664123535156,59.666664123535156,58.79999923706055,59.0,256174.0
+2022-03-31,58.93333435058594,59.133331298828125,58.666664123535156,58.79999923706055,182617.0
+2022-04-03,58.666664123535156,59.0,58.53333282470703,58.733333587646484,158682.0
+2022-04-04,58.733333587646484,58.733333587646484,58.733333587646484,58.733333587646484,0.0
+2022-04-05,58.599998474121094,59.733333587646484,58.06666564941406,59.0,481663.0
+2022-04-06,59.20000076293945,59.20000076293945,58.266666412353516,58.733333587646484,216460.0
+2022-04-07,58.46666717529297,58.93333435058594,58.266666412353516,58.666664123535156,147552.0
+2022-04-10,58.666664123535156,58.79999923706055,58.266666412353516,58.33333206176758,169860.0
+2022-04-11,58.53333282470703,58.599998474121094,58.20000076293945,58.400001525878906,156643.0
+2022-04-12,58.33333206176758,58.33333206176758,57.666664123535156,58.33333206176758,197541.0
+2022-04-13,59.20000076293945,59.733333587646484,58.599998474121094,58.666664123535156,347902.0
+2022-04-14,59.06666564941406,60.0,58.733333587646484,60.0,385989.0
+2022-04-17,60.0,62.666664123535156,60.0,62.0,918118.0
+2022-04-18,62.33333206176758,62.46666717529297,60.93333435058594,61.06666564941406,288007.0
+2022-04-19,61.06666564941406,62.133331298828125,60.86666488647461,60.86666488647461,237088.0
+2022-04-20,60.86666488647461,61.599998474121094,60.46666717529297,60.79999923706055,186234.0
+2022-04-21,61.0,61.0,59.93333435058594,59.93333435058594,216148.0
+2022-04-24,59.266666412353516,59.599998474121094,58.599998474121094,59.33333206176758,114003.0
+2022-04-25,59.33333206176758,59.86666488647461,59.06666564941406,59.46666717529297,92026.0
+2022-04-26,59.79999923706055,62.20000076293945,59.79999923706055,61.133331298828125,526077.0
+2022-04-27,61.33333206176758,61.666664123535156,60.666664123535156,60.93333435058594,224557.0
+2022-04-28,61.133331298828125,61.133331298828125,60.33333206176758,60.33333206176758,210933.0
+2022-05-08,60.599998474121094,60.666664123535156,59.266666412353516,59.666664123535156,406546.0
+2022-05-09,59.79999923706055,60.666664123535156,59.599998474121094,59.79999923706055,1069933.0
+2022-05-10,58.79999923706055,58.79999923706055,57.0,57.5,294466.0
+2022-05-11,57.400001525878906,57.400001525878906,55.29999923706055,55.29999923706055,181794.0
+2022-05-12,53.20000076293945,53.70000076293945,51.29999923706055,51.29999923706055,463944.0
+2022-05-15,50.0,52.79999923706055,49.04999923706055,52.29999923706055,782766.0
+2022-05-16,52.29999923706055,52.400001525878906,49.400001525878906,49.400001525878906,454547.0
+2022-05-17,49.5,50.0,48.95000076293945,49.099998474121094,239566.0
+2022-05-18,49.099998474121094,49.099998474121094,49.099998474121094,49.099998474121094,0.0
+2022-05-19,46.599998474121094,47.5,46.0,46.0,271251.0
+2022-05-22,46.099998474121094,46.400001525878906,44.900001525878906,45.04999923706055,161513.0
+2022-05-23,45.349998474121094,46.349998474121094,44.900001525878906,45.0,181047.0
+2022-05-24,44.79999923706055,45.45000076293945,44.75,45.04999923706055,83906.0
+2022-05-25,45.29999923706055,45.5,45.20000076293945,45.29999923706055,135667.0
+2022-05-26,45.599998474121094,46.75,45.349998474121094,46.5,215934.0
+2022-05-29,46.599998474121094,47.70000076293945,46.599998474121094,47.5,205127.0
+2022-05-30,47.5,48.0,47.0,47.0,154184.0
+2022-05-31,47.150001525878906,47.29999923706055,46.400001525878906,46.95000076293945,100535.0
+2022-06-01,46.849998474121094,47.20000076293945,46.0,46.650001525878906,92118.0
+2022-06-02,46.650001525878906,47.0,46.04999923706055,46.5,166932.0
+2022-06-05,46.099998474121094,47.04999923706055,46.0,46.25,111258.0
+2022-06-06,47.0,48.54999923706055,46.650001525878906,48.150001525878906,599991.0
+2022-06-07,48.650001525878906,48.900001525878906,47.650001525878906,47.70000076293945,230049.0
+2022-06-08,48.29999923706055,48.95000076293945,47.70000076293945,48.5,219032.0
+2022-06-09,48.75,48.79999923706055,47.20000076293945,47.95000076293945,126940.0
+2022-06-12,47.29999923706055,47.75,45.29999923706055,45.349998474121094,211200.0
+2022-06-13,45.0,45.099998474121094,40.849998474121094,42.20000076293945,186996.0
+2022-06-14,42.20000076293945,42.650001525878906,38.0,40.45000076293945,292039.0
+2022-06-15,40.599998474121094,41.20000076293945,39.5,40.04999923706055,142233.0
+2022-06-16,40.25,40.400001525878906,37.5,37.70000076293945,148062.0
+2022-06-19,37.04999923706055,37.04999923706055,34.900001525878906,35.099998474121094,255907.0
+2022-06-20,35.29999923706055,36.0,34.599998474121094,35.0,188470.0
+2022-06-21,35.599998474121094,36.29999923706055,35.29999923706055,36.29999923706055,145772.0
+2022-06-22,36.29999923706055,36.900001525878906,34.900001525878906,35.0,210831.0
+2022-06-23,34.599998474121094,35.099998474121094,34.400001525878906,35.099998474121094,89876.0
+2022-06-26,36.0,36.54999923706055,35.70000076293945,36.29999923706055,149220.0
+2022-06-27,36.400001525878906,38.29999923706055,36.20000076293945,36.79999923706055,459550.0
+2022-06-28,36.5,37.29999923706055,36.25,37.20000076293945,120897.0
+2022-06-29,37.400001525878906,37.75,36.25,36.29999923706055,162264.0
+2022-06-30,36.349998474121094,37.25,36.25,36.29999923706055,69009.0
+2022-07-03,36.70000076293945,36.70000076293945,36.20000076293945,36.20000076293945,58912.0
+2022-07-04,36.04999923706055,36.04999923706055,34.900001525878906,35.0,94858.0
+2022-07-05,35.20000076293945,35.849998474121094,34.95000076293945,35.70000076293945,62219.0
+2022-07-06,35.0,36.349998474121094,35.0,36.150001525878906,134789.0
+2022-07-13,36.29999923706055,36.900001525878906,35.70000076293945,35.79999923706055,106405.0
+2022-07-14,35.599998474121094,35.900001525878906,34.0,34.0,76719.0
+2022-07-17,35.0,35.099998474121094,34.29999923706055,34.29999923706055,45077.0
+2022-07-18,34.25,35.150001525878906,34.25,35.150001525878906,92401.0
+2022-07-19,35.0,36.20000076293945,35.0,35.75,173044.0
+2022-07-20,36.0,36.70000076293945,35.5,35.599998474121094,260468.0
+2022-07-21,35.70000076293945,38.70000076293945,35.54999923706055,37.75,570084.0
+2022-07-24,37.79999923706055,38.70000076293945,37.5,37.75,346371.0
+2022-07-25,37.900001525878906,38.54999923706055,37.150001525878906,37.849998474121094,194193.0
+2022-07-26,37.75,38.5,37.5,37.79999923706055,113657.0
+2022-07-27,37.95000076293945,38.0,37.349998474121094,37.349998474121094,81896.0
+2022-07-28,37.599998474121094,38.349998474121094,37.599998474121094,38.29999923706055,151274.0
+2022-07-31,38.400001525878906,39.650001525878906,38.400001525878906,39.599998474121094,303134.0
+2022-08-01,38.04999923706055,40.25,38.0,40.20000076293945,666052.0
+2022-08-02,40.400001525878906,40.599998474121094,39.400001525878906,40.25,356261.0
+2022-08-03,40.25,41.0,39.849998474121094,41.0,332675.0
+2022-08-04,41.20000076293945,41.650001525878906,40.099998474121094,40.5,472671.0
+2022-08-07,40.5,41.95000076293945,40.5,41.849998474121094,415076.0
+2022-08-08,41.849998474121094,41.849998474121094,41.20000076293945,41.650001525878906,167938.0
+2022-08-09,41.5,42.45000076293945,41.29999923706055,42.45000076293945,219694.0
+2022-08-10,42.5,43.150001525878906,42.20000076293945,43.150001525878906,222816.0
+2022-08-11,42.900001525878906,43.599998474121094,42.5,43.0,218473.0
+2022-08-14,43.0,44.0,42.79999923706055,44.0,230652.0
+2022-08-15,44.099998474121094,44.25,43.20000076293945,43.400001525878906,153022.0
+2022-08-16,43.400001525878906,43.70000076293945,42.599998474121094,43.099998474121094,150463.0
+2022-08-17,43.099998474121094,43.599998474121094,42.70000076293945,42.70000076293945,81987.0
+2022-08-18,42.70000076293945,42.849998474121094,41.900001525878906,42.0,126711.0
+2022-08-21,42.0,42.0,41.25,41.25,165890.0
+2022-08-22,41.0,41.400001525878906,40.650001525878906,41.29999923706055,87880.0
+2022-08-23,41.0,41.849998474121094,40.599998474121094,40.599998474121094,103406.0
+2022-08-24,40.0,40.900001525878906,40.0,40.5,69359.0
+2022-08-25,40.95000076293945,41.150001525878906,40.70000076293945,41.150001525878906,92765.0
+2022-08-28,40.900001525878906,41.0,40.599998474121094,40.599998474121094,69113.0
+2022-08-29,40.79999923706055,41.650001525878906,40.79999923706055,40.79999923706055,95803.0
+2022-08-30,41.099998474121094,41.54999923706055,40.900001525878906,40.95000076293945,87263.0
+2022-08-31,40.79999923706055,41.20000076293945,39.79999923706055,40.04999923706055,75417.0
+2022-09-01,40.0,40.04999923706055,39.650001525878906,40.0,65620.0
+2022-09-04,39.79999923706055,40.29999923706055,39.5,39.70000076293945,72863.0
+2022-09-05,39.650001525878906,40.0,38.45000076293945,38.54999923706055,76709.0
+2022-09-06,38.599998474121094,39.20000076293945,38.099998474121094,38.099998474121094,66530.0
+2022-09-07,38.150001525878906,38.29999923706055,37.099998474121094,38.099998474121094,79208.0
+2022-09-08,38.29999923706055,38.5,37.0,37.599998474121094,82825.0
+2022-09-11,38.400001525878906,38.75,38.20000076293945,38.349998474121094,55545.0
+2022-09-12,38.349998474121094,39.099998474121094,38.349998474121094,38.70000076293945,109896.0
+2022-09-13,38.70000076293945,38.95000076293945,38.5,38.54999923706055,46816.0
+2022-09-14,37.0,37.95000076293945,37.0,37.70000076293945,117678.0
+2022-09-15,37.900001525878906,38.0,36.79999923706055,37.0,80247.0
+2022-09-18,36.5,36.5,34.5,35.0,115638.0
+2022-09-19,34.95000076293945,35.849998474121094,34.25,35.75,123952.0
+2022-09-20,36.29999923706055,36.400001525878906,35.599998474121094,36.0,80028.0
+2022-09-21,35.599998474121094,36.04999923706055,35.45000076293945,36.04999923706055,51865.0
+2022-09-25,34.5,35.25,34.5,35.04999923706055,48995.0
+2022-09-26,34.849998474121094,35.400001525878906,34.79999923706055,35.099998474121094,82126.0
+2022-09-27,35.25,36.150001525878906,35.20000076293945,36.150001525878906,139048.0
+2022-09-28,36.70000076293945,36.75,36.25,36.400001525878906,87484.0
+2022-09-29,36.70000076293945,37.25,36.5,36.54999923706055,145323.0
+2022-10-02,36.599998474121094,37.75,36.54999923706055,36.849998474121094,148954.0
+2022-10-03,37.0,37.599998474121094,37.0,37.29999923706055,157434.0
+2022-10-04,37.29999923706055,37.29999923706055,37.29999923706055,37.29999923706055,0.0
+2022-10-05,37.599998474121094,37.95000076293945,36.75,36.79999923706055,160832.0
+2022-10-06,36.900001525878906,37.20000076293945,36.599998474121094,36.70000076293945,82612.0
+2022-10-09,36.400001525878906,36.400001525878906,35.75,35.75,96242.0
+2022-10-10,35.599998474121094,36.29999923706055,35.400001525878906,36.29999923706055,70787.0
+2022-10-11,36.099998474121094,36.400001525878906,35.900001525878906,36.04999923706055,45110.0
+2022-10-12,36.04999923706055,36.650001525878906,36.04999923706055,36.54999923706055,54187.0
+2022-10-13,36.5,36.79999923706055,36.099998474121094,36.099998474121094,56493.0
+2022-10-16,35.79999923706055,36.29999923706055,35.70000076293945,35.849998474121094,50013.0
+2022-10-17,35.900001525878906,36.45000076293945,35.900001525878906,36.04999923706055,52883.0
+2022-10-18,36.04999923706055,36.5,36.0,36.150001525878906,52100.0
+2022-10-19,36.29999923706055,37.349998474121094,36.25,36.650001525878906,309661.0
+2022-10-20,36.75,37.04999923706055,36.599998474121094,36.599998474121094,58019.0
+2022-10-23,36.599998474121094,37.599998474121094,36.599998474121094,37.400001525878906,157549.0
+2022-10-24,37.150001525878906,37.5,36.849998474121094,36.849998474121094,103650.0
+2022-10-25,36.849998474121094,37.20000076293945,36.04999923706055,36.150001525878906,64999.0
+2022-10-26,36.150001525878906,36.349998474121094,35.45000076293945,35.599998474121094,65973.0
+2022-10-27,35.70000076293945,35.79999923706055,35.400001525878906,35.45000076293945,26617.0
+2022-10-30,35.29999923706055,35.400001525878906,34.849998474121094,35.099998474121094,61331.0
+2022-10-31,35.099998474121094,35.099998474121094,35.099998474121094,35.099998474121094,0.0
+2022-11-01,35.95000076293945,36.20000076293945,34.95000076293945,34.95000076293945,126485.0
+2022-11-02,34.70000076293945,35.150001525878906,34.099998474121094,34.70000076293945,60664.0
+2022-11-03,35.0,35.150001525878906,34.79999923706055,35.0,32319.0
+2022-11-06,35.29999923706055,35.400001525878906,35.0,35.0,55328.0
+2022-11-07,34.79999923706055,34.849998474121094,34.20000076293945,34.400001525878906,92764.0
+2022-11-08,34.29999923706055,34.29999923706055,33.900001525878906,34.0,66848.0
+2022-11-09,34.0,34.0,33.04999923706055,33.349998474121094,86978.0
+2022-11-10,33.099998474121094,33.099998474121094,31.299999237060547,31.549999237060547,210025.0
+2022-11-13,32.0,32.349998474121094,31.399999618530273,31.549999237060547,99596.0
+2022-11-14,31.450000762939453,32.099998474121094,31.0,31.950000762939453,99382.0
+2022-11-15,32.099998474121094,32.900001525878906,31.600000381469727,31.600000381469727,109845.0
+2022-11-16,31.600000381469727,32.0,31.200000762939453,31.950000762939453,78862.0
+2022-11-17,32.0,32.29999923706055,31.799999237060547,32.20000076293945,57028.0
+2022-11-20,32.04999923706055,32.099998474121094,31.600000381469727,31.799999237060547,39764.0
+2022-11-21,31.600000381469727,31.600000381469727,31.100000381469727,31.299999237060547,55334.0
+2022-11-22,31.5,31.649999618530273,31.25,31.25,27720.0
+2022-11-24,31.25,31.25,30.5,30.700000762939453,47918.0
+2022-11-27,30.700000762939453,30.700000762939453,29.399999618530273,29.399999618530273,30225.0
+2022-11-28,30.350000381469727,31.899999618530273,30.100000381469727,30.75,99578.0
+2022-11-29,30.899999618530273,33.0,30.850000381469727,31.299999237060547,121422.0
+2022-11-30,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2022-12-01,31.299999237060547,31.299999237060547,31.299999237060547,31.299999237060547,0.0
+2022-12-04,31.399999618530273,31.799999237060547,30.5,30.600000381469727,33421.0
+2022-12-05,30.0,30.799999237060547,30.0,30.649999618530273,35248.0
+2022-12-06,30.899999618530273,31.299999237060547,30.5,30.600000381469727,49941.0
+2022-12-07,30.899999618530273,31.5,30.399999618530273,30.399999618530273,78606.0
+2022-12-08,30.299999237060547,30.799999237060547,30.299999237060547,30.700000762939453,22342.0
+2022-12-11,30.700000762939453,30.700000762939453,30.0,30.0,13668.0
+2022-12-12,29.399999618530273,30.0,29.049999237060547,29.75,38418.0
+2022-12-13,30.25,30.5,30.0,30.200000762939453,33844.0
+2022-12-14,30.549999237060547,30.899999618530273,30.0,30.200000762939453,77450.0
+2022-12-15,30.350000381469727,30.799999237060547,30.299999237060547,30.799999237060547,32766.0
+2022-12-18,30.850000381469727,32.29999923706055,30.850000381469727,32.099998474121094,116545.0
+2022-12-19,32.0,32.150001525878906,31.149999618530273,31.399999618530273,75759.0
+2022-12-20,31.200000762939453,31.950000762939453,30.799999237060547,31.950000762939453,75309.0
+2022-12-21,31.950000762939453,32.54999923706055,31.899999618530273,32.29999923706055,143122.0
+2022-12-22,32.54999923706055,32.54999923706055,31.75,31.799999237060547,54402.0
+2022-12-25,31.799999237060547,31.799999237060547,31.450000762939453,31.5,25044.0
+2022-12-26,31.5,32.5,31.149999618530273,31.75,190867.0
+2022-12-27,31.75,32.0,31.5,31.799999237060547,40770.0
+2022-12-28,31.5,31.75,31.5,31.549999237060547,65011.0
+2022-12-29,31.399999618530273,31.600000381469727,31.200000762939453,31.299999237060547,76306.0
+2023-01-01,31.049999237060547,31.600000381469727,31.049999237060547,31.299999237060547,51181.0
+2023-01-02,31.5,32.5,31.5,32.099998474121094,193839.0
+2023-01-03,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2023-01-04,32.25,33.70000076293945,32.0,33.0,673941.0
+2023-01-05,33.099998474121094,33.95000076293945,33.04999923706055,33.400001525878906,286745.0
+2023-01-08,33.95000076293945,33.95000076293945,33.349998474121094,33.79999923706055,158331.0
+2023-01-09,33.650001525878906,33.849998474121094,33.099998474121094,33.29999923706055,176673.0
+2023-01-10,33.349998474121094,33.5,33.099998474121094,33.20000076293945,89744.0
+2023-01-11,33.29999923706055,33.599998474121094,33.0,33.0,132959.0
+2023-01-12,33.150001525878906,33.349998474121094,32.70000076293945,32.79999923706055,85308.0
+2023-01-15,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
+2023-01-16,34.099998474121094,34.099998474121094,33.599998474121094,33.75,128955.0
+2023-01-17,33.900001525878906,34.20000076293945,33.599998474121094,33.95000076293945,136593.0
+2023-01-18,33.900001525878906,34.20000076293945,33.599998474121094,33.95000076293945,136593.0
+2023-01-19,34.099998474121094,34.349998474121094,33.70000076293945,33.95000076293945,104601.0
+2023-01-22,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0
+2023-01-23,34.0,34.04999923706055,33.75,33.95000076293945,61651.0
+2023-01-24,34.099998474121094,35.150001525878906,34.099998474121094,34.75,350066.0
+2023-01-25,34.79999923706055,34.79999923706055,34.20000076293945,34.20000076293945,127816.0
+2023-01-26,34.29999923706055,35.29999923706055,34.0,35.0,344091.0
+2023-01-29,35.20000076293945,35.79999923706055,34.70000076293945,34.75,362437.0
+2023-01-30,34.79999923706055,35.25,34.45000076293945,34.599998474121094,138024.0
+2023-01-31,34.599998474121094,35.04999923706055,34.349998474121094,34.45000076293945,106547.0
+2023-02-01,34.54999923706055,34.79999923706055,34.400001525878906,34.79999923706055,66955.0
+2023-02-02,34.5,35.150001525878906,34.29999923706055,34.45000076293945,134469.0
+2023-02-05,34.29999923706055,34.29999923706055,33.70000076293945,33.75,76610.0
+2023-02-06,34.20000076293945,34.20000076293945,33.0,33.95000076293945,98467.0
+2023-02-07,33.70000076293945,33.95000076293945,33.400001525878906,33.400001525878906,70126.0
+2023-02-08,33.400001525878906,33.400001525878906,33.099998474121094,33.29999923706055,39001.0
+2023-02-09,33.04999923706055,33.04999923706055,32.70000076293945,32.75,57642.0
+2023-02-12,32.75,32.75,32.75,32.75,0.0
+2023-02-13,32.900001525878906,33.20000076293945,32.849998474121094,33.20000076293945,52795.0
+2023-02-14,33.400001525878906,33.70000076293945,33.20000076293945,33.20000076293945,73927.0
+2023-02-15,33.20000076293945,33.20000076293945,32.70000076293945,33.0,61046.0
+2023-02-16,32.900001525878906,33.5,32.900001525878906,33.5,40527.0
+2023-02-19,33.75,34.25,33.70000076293945,33.70000076293945,138418.0
+2023-02-20,33.650001525878906,33.650001525878906,32.70000076293945,32.95000076293945,106953.0
+2023-02-21,32.75,32.849998474121094,32.099998474121094,32.650001525878906,44650.0
+2023-02-23,32.0,32.400001525878906,32.0,32.400001525878906,42411.0
+2023-02-26,32.400001525878906,32.599998474121094,31.899999618530273,32.0,33536.0
+2023-02-27,31.899999618530273,32.5,31.899999618530273,32.400001525878906,42170.0
+2023-02-28,32.29999923706055,32.29999923706055,32.099998474121094,32.29999923706055,50591.0
+2023-03-01,32.29999923706055,32.75,32.150001525878906,32.20000076293945,675.0
+2023-03-02,32.400001525878906,32.54999923706055,32.25,32.5,500.0
+2023-03-05,32.400001525878906,32.70000076293945,31.950000762939453,32.25,518.0
+2023-03-06,32.25,32.25,32.25,32.25,0.0
+2023-03-07,32.25,32.25,32.25,32.25,0.0
+2023-03-08,32.29999923706055,32.29999923706055,32.0,32.099998474121094,657.0
+2023-03-09,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
+2023-03-12,32.599998474121094,33.20000076293945,32.599998474121094,33.20000076293945,1178.0
+2023-03-13,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
+2023-03-14,33.29999923706055,33.54999923706055,32.79999923706055,32.79999923706055,750.0
+2023-03-15,32.70000076293945,32.95000076293945,31.799999237060547,31.799999237060547,829.0
+2023-03-16,31.600000381469727,31.700000762939453,30.700000762939453,30.700000762939453,609.0
+2023-03-19,30.700000762939453,30.700000762939453,30.700000762939453,30.700000762939453,0.0
+2023-03-20,31.25,31.25,30.950000762939453,30.950000762939453,1000.0
+2023-03-21,31.100000381469727,32.349998474121094,30.950000762939453,31.799999237060547,500.0
+2023-03-22,32.04999923706055,32.04999923706055,31.350000381469727,31.549999237060547,2222.0
+2023-03-23,31.100000381469727,31.549999237060547,31.100000381469727,31.5,700.0
+2023-03-26,31.5,31.5,31.5,31.5,0.0
+2023-03-27,31.5,31.5,31.5,31.5,0.0
+2023-03-28,31.5,31.5,31.5,31.5,0.0
+2023-03-29,32.900001525878906,33.099998474121094,32.650001525878906,33.04999923706055,468.0
+2023-03-30,33.20000076293945,34.25,33.20000076293945,33.54999923706055,2306.0
+2023-04-02,33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0.0
+2023-04-03,35.099998474121094,35.400001525878906,34.79999923706055,34.79999923706055,1000.0
+2023-04-04,35.150001525878906,37.29999923706055,35.0,36.150001525878906,669.0
+2023-04-05,36.29999923706055,36.79999923706055,35.599998474121094,36.25,831.0
+2023-04-06,36.650001525878906,36.70000076293945,36.0,36.25,1000.0
+2023-04-09,36.400001525878906,38.25,36.25,38.0,1400.0
+2023-04-10,38.099998474121094,38.70000076293945,37.099998474121094,37.900001525878906,500.0
+2023-04-11,38.0,38.0,36.400001525878906,36.5,990.0
+2023-04-12,36.599998474121094,36.75,36.20000076293945,36.45000076293945,635.0
+2023-04-13,36.5,36.900001525878906,36.150001525878906,36.599998474121094,555.0
+2023-04-16,36.75,37.45000076293945,36.599998474121094,36.900001525878906,637.0
+2023-04-17,37.0,37.0,36.25,36.5,427.0
+2023-04-25,36.5,37.20000076293945,36.400001525878906,36.900001525878906,417.0
+2023-04-26,36.79999923706055,37.20000076293945,36.79999923706055,37.04999923706055,566.0
+2023-04-27,37.20000076293945,37.20000076293945,36.599998474121094,36.75,500.0
+2023-04-30,36.75,36.75,36.75,36.75,0.0
+2023-05-01,36.75,36.75,36.75,36.75,0.0
+2023-05-02,37.75,37.75,37.04999923706055,37.20000076293945,461.0
+2023-05-03,36.95000076293945,36.95000076293945,35.900001525878906,36.0,522.0
+2023-05-04,35.849998474121094,36.5,35.79999923706055,36.0,2235.0
+2023-05-07,36.400001525878906,37.0,36.29999923706055,36.95000076293945,1000.0
+2023-05-08,36.900001525878906,37.0,36.45000076293945,36.650001525878906,921.0
+2023-05-09,36.54999923706055,36.599998474121094,36.099998474121094,36.099998474121094,555.0
+2023-05-10,36.0,36.04999923706055,35.900001525878906,36.04999923706055,1000.0
+2023-05-11,36.099998474121094,36.5,36.099998474121094,36.25,1530.0
+2023-05-14,36.599998474121094,37.599998474121094,36.400001525878906,37.5,1768.0
+2023-05-15,37.599998474121094,37.599998474121094,36.599998474121094,36.849998474121094,644.0
+2023-05-16,36.900001525878906,37.599998474121094,36.900001525878906,37.349998474121094,1016.0
+2023-05-17,37.5,38.650001525878906,37.29999923706055,38.29999923706055,500.0
+2023-05-18,38.5,38.79999923706055,38.04999923706055,38.29999923706055,1000.0
+2023-05-21,38.599998474121094,38.599998474121094,37.5,37.900001525878906,1000.0
+2023-05-22,37.29999923706055,37.79999923706055,37.29999923706055,37.75,974.0
+2023-05-23,37.45000076293945,38.5,37.45000076293945,38.099998474121094,450.0
+2023-05-24,38.0,38.0,37.0,37.20000076293945,557.0
+2023-05-25,37.20000076293945,38.150001525878906,37.0,38.150001525878906,1100.0
+2023-05-28,38.20000076293945,38.5,37.5,37.5,484.0
+2023-05-29,37.45000076293945,37.70000076293945,37.0,37.349998474121094,605.0
+2023-05-30,37.25,37.5,36.900001525878906,36.95000076293945,657.0
+2023-05-31,36.95000076293945,36.95000076293945,36.29999923706055,36.349998474121094,500.0
+2023-06-01,36.650001525878906,37.150001525878906,36.29999923706055,37.0,666.0
+2023-06-04,37.150001525878906,37.29999923706055,37.0,37.150001525878906,1733.0
+2023-06-05,37.349998474121094,37.650001525878906,37.099998474121094,37.400001525878906,633.0
+2023-06-06,37.5,38.25,37.20000076293945,38.20000076293945,1000.0
+2023-06-07,38.45000076293945,39.349998474121094,38.20000076293945,38.900001525878906,735.0
+2023-06-08,36.650001525878906,37.150001525878906,36.29999923706055,37.0,424.0
+2023-06-11,39.54999923706055,40.5,39.04999923706055,39.70000076293945,493.0
+2023-06-12,40.0,40.099998474121094,39.45000076293945,39.79999923706055,742.0
+2023-06-13,39.70000076293945,40.5,39.04999923706055,39.099998474121094,500.0
+2023-06-14,39.099998474121094,39.79999923706055,39.04999923706055,39.400001525878906,3630.0
+2023-06-15,39.400001525878906,39.70000076293945,39.29999923706055,39.400001525878906,1000.0
+2023-06-18,39.70000076293945,39.849998474121094,39.20000076293945,39.25,495.0
+2023-06-19,39.400001525878906,39.400001525878906,38.95000076293945,39.0,186075.0
+2023-06-20,38.900001525878906,39.349998474121094,38.75,39.0,136451.0
+2023-06-21,39.150001525878906,39.95000076293945,39.150001525878906,39.70000076293945,263466.0
+2023-06-22,39.70000076293945,39.79999923706055,38.79999923706055,38.900001525878906,131276.0
+2023-07-02,39.20000076293945,39.54999923706055,39.0,39.150001525878906,111373.0
+2023-07-03,39.20000076293945,39.400001525878906,38.900001525878906,39.099998474121094,103558.0
+2023-07-04,39.20000076293945,39.20000076293945,38.75,39.0,155783.0
+2023-07-05,38.849998474121094,39.5,38.849998474121094,39.0,192619.0
+2023-07-06,38.900001525878906,39.5,38.900001525878906,39.349998474121094,153797.0
+2023-07-09,39.5,40.349998474121094,39.5,40.0,434537.0
+2023-07-10,40.150001525878906,40.95000076293945,40.0,40.599998474121094,441768.0
+2023-07-11,40.79999923706055,40.900001525878906,39.349998474121094,39.599998474121094,236021.0
+2023-07-12,39.5,39.75,39.150001525878906,39.45000076293945,122118.0
+2023-07-13,39.400001525878906,39.599998474121094,38.900001525878906,39.099998474121094,177709.0
+2023-07-16,39.099998474121094,39.20000076293945,38.45000076293945,39.150001525878906,168404.0
+2023-07-17,39.29999923706055,39.5,38.95000076293945,39.099998474121094,145706.0
+2023-07-18,39.20000076293945,39.20000076293945,37.650001525878906,38.0,256613.0
+2023-07-19,37.95000076293945,37.95000076293945,37.650001525878906,37.79999923706055,63787.0
+2023-07-20,37.650001525878906,37.79999923706055,37.0,37.45000076293945,92895.0
+2023-07-23,37.45000076293945,38.04999923706055,37.25,38.0,101993.0
+2023-07-24,38.0,38.150001525878906,37.54999923706055,38.099998474121094,69754.0
+2023-07-25,38.400001525878906,38.650001525878906,37.79999923706055,38.0,105647.0
+2023-07-26,38.0,38.29999923706055,37.75,38.20000076293945,80108.0
+2023-07-27,38.400001525878906,38.5,38.0,38.150001525878906,65092.0
+2023-07-30,38.04999923706055,38.150001525878906,37.5,37.75,73346.0
+2023-07-31,38.0,38.0,37.29999923706055,37.29999923706055,63115.0
+2023-08-01,37.650001525878906,37.650001525878906,37.25,37.400001525878906,48640.0
+2023-08-02,37.150001525878906,37.349998474121094,37.0,37.04999923706055,50502.0
+2023-08-03,37.04999923706055,37.29999923706055,36.70000076293945,37.0,54786.0
+2023-08-06,36.75,37.0,36.400001525878906,37.0,33409.0
+2023-08-07,37.0,37.0,35.0,35.349998474121094,79248.0
+2023-08-08,35.349998474121094,36.150001525878906,35.349998474121094,35.849998474121094,28194.0
+2023-08-09,35.45000076293945,36.650001525878906,35.45000076293945,36.5,48549.0
+2023-08-10,36.349998474121094,36.75,36.20000076293945,36.599998474121094,31569.0
+2023-08-13,36.79999923706055,36.849998474121094,36.29999923706055,36.70000076293945,35849.0
+2023-08-14,36.54999923706055,36.75,35.900001525878906,36.0,42225.0
+2023-08-15,36.0,36.25,35.150001525878906,35.150001525878906,55520.0
+2023-08-16,35.150001525878906,35.70000076293945,35.150001525878906,35.45000076293945,30935.0
+2023-08-17,35.150001525878906,35.400001525878906,34.900001525878906,35.04999923706055,59119.0
+2023-08-20,35.04999923706055,35.04999923706055,34.0,34.75,69110.0
+2023-08-21,35.0,35.20000076293945,34.650001525878906,34.650001525878906,59987.0
+2023-08-22,34.04999923706055,34.650001525878906,34.04999923706055,34.54999923706055,27022.0
+2023-08-23,34.70000076293945,34.900001525878906,34.25,34.25,37765.0
+2023-08-24,34.349998474121094,34.650001525878906,33.849998474121094,34.599998474121094,89019.0
+2023-08-27,34.79999923706055,34.900001525878906,34.25,34.5,51255.0
+2023-08-28,34.79999923706055,35.75,34.5,34.54999923706055,143833.0
+2023-08-29,34.599998474121094,34.650001525878906,34.04999923706055,34.04999923706055,74060.0
+2023-08-30,34.150001525878906,34.45000076293945,34.0,34.400001525878906,60380.0
+2023-08-31,34.400001525878906,34.849998474121094,34.25,34.599998474121094,138668.0
+2023-09-03,34.79999923706055,35.45000076293945,34.599998474121094,35.0,178605.0
+2023-09-04,35.29999923706055,35.75,34.900001525878906,34.900001525878906,175323.0
+2023-09-05,34.900001525878906,35.25,34.54999923706055,34.75,63529.0
+2023-09-06,34.5,34.79999923706055,34.099998474121094,34.20000076293945,42914.0
+2023-09-07,34.04999923706055,34.900001525878906,33.900001525878906,34.650001525878906,83973.0
+2023-09-10,34.650001525878906,34.650001525878906,34.650001525878906,34.650001525878906,0.0
+2023-09-11,37.0,37.900001525878906,36.95000076293945,37.20000076293945,481771.0
+2023-09-12,37.20000076293945,37.400001525878906,35.849998474121094,36.04999923706055,189809.0
+2023-09-13,36.04999923706055,37.150001525878906,36.04999923706055,36.849998474121094,170897.0
+2023-09-14,37.150001525878906,38.29999923706055,36.54999923706055,37.95000076293945,412043.0
+2023-09-17,39.0,40.150001525878906,38.650001525878906,39.5,941633.0
+2023-09-18,39.54999923706055,39.599998474121094,37.54999923706055,37.79999923706055,530336.0
+2023-09-19,38.0,38.20000076293945,37.0,37.5,234621.0
+2023-09-20,37.54999923706055,38.849998474121094,37.04999923706055,38.650001525878906,343425.0
+2023-09-21,38.650001525878906,39.400001525878906,38.04999923706055,38.70000076293945,320160.0
+2023-09-25,37.0,38.5,37.0,37.04999923706055,199147.0
+2023-09-26,37.099998474121094,37.79999923706055,36.900001525878906,37.54999923706055,164327.0
+2023-09-27,37.54999923706055,37.79999923706055,37.45000076293945,37.45000076293945,75217.0
+2023-09-28,37.5,37.650001525878906,36.900001525878906,36.900001525878906,117172.0
+2023-10-01,36.900001525878906,36.900001525878906,36.900001525878906,36.900001525878906,0.0
+2023-10-02,36.0,36.5,35.900001525878906,36.0,95963.0
+2023-10-03,36.0,36.5,35.45000076293945,36.400001525878906,144120.0
+2023-10-04,36.54999923706055,36.54999923706055,35.04999923706055,35.04999923706055,99770.0
+2023-10-05,35.04999923706055,35.45000076293945,35.0,35.29999923706055,40025.0
+2023-10-08,35.04999923706055,35.29999923706055,33.70000076293945,33.79999923706055,129583.0
+2023-10-09,33.900001525878906,34.70000076293945,33.849998474121094,34.0,80472.0
+2023-10-10,34.04999923706055,34.70000076293945,33.70000076293945,33.79999923706055,112018.0
+2023-10-11,33.79999923706055,34.150001525878906,32.04999923706055,32.20000076293945,175837.0
+2023-10-12,32.20000076293945,33.099998474121094,31.850000381469727,33.0,94875.0
+2023-10-15,33.0,33.25,32.0,32.54999923706055,44976.0
+2023-10-16,32.95000076293945,33.04999923706055,32.400001525878906,32.79999923706055,46214.0
+2023-10-17,33.20000076293945,33.95000076293945,32.95000076293945,33.20000076293945,115801.0
+2023-10-18,33.599998474121094,33.599998474121094,32.29999923706055,32.599998474121094,65094.0
+2023-10-19,32.5,33.04999923706055,32.20000076293945,32.70000076293945,88450.0
+2023-10-22,32.70000076293945,32.75,32.0,32.150001525878906,56871.0
+2023-10-23,32.29999923706055,32.45000076293945,30.5,30.75,109223.0
+2023-10-24,31.0,31.149999618530273,30.049999237060547,30.649999618530273,55634.0
+2023-10-25,31.200000762939453,32.04999923706055,31.200000762939453,31.700000762939453,122625.0
+2023-10-26,32.0,32.0,30.700000762939453,31.0,102159.0
+2023-10-29,30.950000762939453,31.399999618530273,30.649999618530273,31.299999237060547,37922.0
+2023-10-30,31.299999237060547,31.850000381469727,31.200000762939453,31.75,87373.0
+2023-10-31,31.600000381469727,32.25,31.549999237060547,31.950000762939453,132659.0
+2023-11-01,32.04999923706055,32.150001525878906,31.5,31.899999618530273,73020.0
+2023-11-02,31.950000762939453,32.599998474121094,31.950000762939453,32.5,92974.0
+2023-11-05,32.900001525878906,33.20000076293945,32.54999923706055,32.900001525878906,59208.0
+2023-11-06,32.900001525878906,33.099998474121094,32.29999923706055,32.599998474121094,60822.0
+2023-11-07,32.70000076293945,33.29999923706055,32.29999923706055,32.54999923706055,111302.0
+2023-11-08,32.5,32.900001525878906,32.45000076293945,32.5,57173.0
+2023-11-09,32.5,33.79999923706055,32.349998474121094,33.349998474121094,284266.0
+2023-11-12,33.79999923706055,34.599998474121094,33.45000076293945,34.0,241227.0
+2023-11-13,34.5,34.650001525878906,33.849998474121094,33.849998474121094,101443.0
+2023-11-14,33.849998474121094,34.150001525878906,33.70000076293945,33.79999923706055,54398.0
+2023-11-15,34.099998474121094,34.599998474121094,33.79999923706055,34.45000076293945,99693.0
+2023-11-16,34.599998474121094,35.400001525878906,34.25,34.400001525878906,223120.0
+2023-11-19,34.5,35.0,34.20000076293945,34.5,90933.0
+2023-11-20,34.54999923706055,34.70000076293945,34.25,34.5,46031.0
+2023-11-21,34.400001525878906,34.400001525878906,34.04999923706055,34.400001525878906,47516.0
+2023-11-22,34.25,34.349998474121094,33.849998474121094,33.95000076293945,43259.0
+2023-11-23,34.25,34.349998474121094,33.849998474121094,33.95000076293945,43259.0
+2023-11-26,34.349998474121094,34.79999923706055,34.29999923706055,34.79999923706055,68559.0
+2023-11-27,34.79999923706055,35.29999923706055,34.79999923706055,35.0,136966.0
+2023-11-28,35.04999923706055,35.20000076293945,34.349998474121094,34.45000076293945,73037.0
+2023-11-29,34.54999923706055,34.79999923706055,34.349998474121094,34.5,35534.0
+2023-11-30,34.54999923706055,34.900001525878906,34.25,34.54999923706055,49711.0
+2023-12-03,34.650001525878906,35.25,34.400001525878906,35.25,124226.0
+2023-12-04,35.45000076293945,35.45000076293945,34.849998474121094,35.150001525878906,96978.0
+2023-12-05,35.20000076293945,35.20000076293945,34.79999923706055,35.0,57921.0
+2023-12-06,35.0,35.75,34.79999923706055,35.70000076293945,149528.0
+2023-12-07,35.650001525878906,35.95000076293945,35.349998474121094,35.54999923706055,147621.0
+2023-12-10,35.599998474121094,35.95000076293945,35.45000076293945,35.70000076293945,62918.0
+2023-12-11,35.54999923706055,36.349998474121094,35.349998474121094,36.099998474121094,276043.0
+2023-12-12,36.04999923706055,36.349998474121094,35.650001525878906,36.0,124417.0
+2023-12-13,36.150001525878906,36.20000076293945,35.5,35.75,85113.0
+2023-12-14,35.70000076293945,36.0,35.5,35.900001525878906,143442.0
+2023-12-17,36.0,36.04999923706055,35.70000076293945,36.04999923706055,88293.0
+2023-12-18,36.150001525878906,36.5,35.70000076293945,36.20000076293945,201125.0
+2023-12-19,36.20000076293945,36.95000076293945,36.099998474121094,36.79999923706055,403869.0
+2023-12-20,36.95000076293945,37.25,36.29999923706055,36.45000076293945,405361.0
+2023-12-21,36.45000076293945,36.45000076293945,35.849998474121094,36.0,150548.0
+2023-12-24,35.95000076293945,36.70000076293945,35.95000076293945,36.599998474121094,88477.0
+2023-12-25,36.54999923706055,36.95000076293945,36.349998474121094,36.900001525878906,117435.0
+2023-12-26,37.0,37.0,36.5,36.599998474121094,110049.0
+2023-12-27,36.75,37.25,36.70000076293945,36.79999923706055,186738.0
+2023-12-28,36.79999923706055,37.0,36.650001525878906,36.70000076293945,67993.0
+2023-12-31,36.79999923706055,37.04999923706055,36.650001525878906,36.95000076293945,97606.0
+2024-01-01,37.04999923706055,38.54999923706055,36.900001525878906,37.900001525878906,561750.0
+2024-01-02,37.95000076293945,38.400001525878906,37.75,37.900001525878906,233819.0
+2024-01-03,37.900001525878906,38.099998474121094,37.20000076293945,37.25,163465.0
+2024-01-04,36.79999923706055,37.650001525878906,36.650001525878906,37.400001525878906,133741.0
+2024-01-07,37.650001525878906,37.849998474121094,37.349998474121094,37.79999923706055,138373.0
+2024-01-08,37.79999923706055,37.95000076293945,37.29999923706055,37.400001525878906,72313.0
+2024-01-09,37.400001525878906,37.599998474121094,36.900001525878906,37.20000076293945,170379.0
+2024-01-10,37.150001525878906,37.54999923706055,37.0,37.099998474121094,91692.0
+2024-01-11,36.95000076293945,37.400001525878906,36.849998474121094,37.0,78213.0
+2024-01-14,36.79999923706055,37.29999923706055,36.5,36.75,132190.0
+2024-01-15,36.75,37.75,36.75,37.75,159018.0
+2024-01-16,38.099998474121094,39.45000076293945,37.099998474121094,37.5,1004553.0
+2024-01-17,37.79999923706055,37.79999923706055,37.0,37.04999923706055,133846.0
+2024-01-18,37.0,37.099998474121094,36.099998474121094,37.099998474121094,133001.0
+2024-01-21,36.75,37.45000076293945,36.75,37.0,76084.0
+2024-01-22,37.0,37.0,37.0,37.0,0.0
+2024-01-23,37.79999923706055,38.04999923706055,37.349998474121094,37.5,102408.0
+2024-01-24,37.20000076293945,38.5,37.20000076293945,38.20000076293945,231577.0
+2024-01-25,38.400001525878906,38.54999923706055,38.04999923706055,38.20000076293945,95841.0
+2024-01-28,38.0,38.5,37.5,38.400001525878906,173419.0
+2024-01-29,38.20000076293945,38.45000076293945,37.650001525878906,37.75,114618.0
+2024-01-30,37.75,38.150001525878906,36.20000076293945,36.400001525878906,164106.0
+2024-01-31,36.29999923706055,37.900001525878906,36.150001525878906,37.599998474121094,168658.0
+2024-02-01,37.400001525878906,37.400001525878906,35.29999923706055,36.599998474121094,117378.0
+2024-02-04,36.95000076293945,36.95000076293945,36.54999923706055,36.95000076293945,58011.0
+2024-02-05,37.0,37.5,36.75,37.5,85002.0
+2024-02-06,37.599998474121094,38.150001525878906,37.25,37.70000076293945,134418.0
+2024-02-07,37.70000076293945,39.04999923706055,37.70000076293945,38.849998474121094,514766.0
+2024-02-08,37.70000076293945,39.04999923706055,37.70000076293945,38.849998474121094,514766.0
+2024-02-11,38.5,38.75,38.0,38.150001525878906,74331.0
+2024-02-12,38.5,38.5,37.79999923706055,37.79999923706055,125747.0
+2024-02-13,37.79999923706055,38.150001525878906,37.70000076293945,37.79999923706055,100040.0
+2024-02-14,37.599998474121094,37.900001525878906,37.0,37.75,140271.0
+2024-02-15,37.79999923706055,38.5,37.70000076293945,38.349998474121094,214663.0
+2024-02-18,38.29999923706055,39.349998474121094,38.25,39.099998474121094,256082.0
+2024-02-19,39.20000076293945,39.650001525878906,38.75,38.900001525878906,234678.0
+2024-02-20,39.150001525878906,39.45000076293945,38.5,39.099998474121094,166142.0
+2024-02-21,39.099998474121094,39.25,38.5,38.79999923706055,111087.0
+2024-02-25,38.900001525878906,39.79999923706055,38.70000076293945,39.75,239924.0
+2024-02-26,39.900001525878906,40.45000076293945,38.0,38.29999923706055,536939.0
+2024-02-27,38.25,39.849998474121094,38.0,39.5,309462.0
+2024-02-28,39.900001525878906,40.150001525878906,39.20000076293945,40.0,256882.0
+2024-02-29,42.0,43.400001525878906,41.79999923706055,42.400001525878906,1650343.0
+2024-03-03,43.0,43.650001525878906,42.400001525878906,42.79999923706055,616933.0
+2024-03-04,42.79999923706055,43.29999923706055,42.29999923706055,42.79999923706055,454088.0
+2024-03-05,42.79999923706055,42.79999923706055,42.79999923706055,42.79999923706055,0.0
+2024-03-06,45.0,48.900001525878906,45.0,45.95000076293945,1455831.0
+2024-03-07,46.04999923706055,47.099998474121094,45.20000076293945,46.20000076293945,529001.0
+2024-03-10,46.25,46.599998474121094,45.849998474121094,46.349998474121094,247539.0
+2024-03-11,46.5,46.599998474121094,45.45000076293945,46.599998474121094,267700.0
+2024-03-12,46.900001525878906,47.0,45.70000076293945,46.0,207616.0
+2024-03-13,45.849998474121094,46.70000076293945,45.70000076293945,46.400001525878906,284195.0
+2024-03-14,46.54999923706055,46.849998474121094,45.849998474121094,46.45000076293945,258135.0
+2024-03-17,45.900001525878906,47.70000076293945,45.900001525878906,46.79999923706055,453595.0
+2024-03-18,46.79999923706055,47.349998474121094,45.900001525878906,46.150001525878906,255946.0
+2024-03-19,46.29999923706055,46.29999923706055,45.400001525878906,45.95000076293945,183899.0
+2024-03-20,45.900001525878906,46.0,45.45000076293945,45.54999923706055,136822.0
+2024-03-21,45.5,46.20000076293945,44.29999923706055,44.900001525878906,223108.0
+2024-03-24,44.900001525878906,45.20000076293945,44.20000076293945,44.5,114097.0
+2024-03-25,44.5,45.79999923706055,44.400001525878906,45.349998474121094,175917.0
+2024-03-26,45.45000076293945,45.54999923706055,43.0,43.54999923706055,274429.0
+2024-03-27,43.70000076293945,44.25,42.20000076293945,44.25,115846.0
+2024-03-28,44.5,45.150001525878906,42.849998474121094,44.0,224849.0
+2024-03-31,43.45000076293945,44.0,42.900001525878906,43.099998474121094,105209.0
+2024-04-01,43.0,43.599998474121094,42.0,43.349998474121094,73683.0
+2024-04-02,43.04999923706055,43.349998474121094,41.75,42.099998474121094,197180.0
+2024-04-03,42.099998474121094,42.849998474121094,41.70000076293945,42.45000076293945,172945.0
+2024-04-04,42.45000076293945,42.79999923706055,41.849998474121094,42.29999923706055,126792.0
+2024-04-14,,,,,
+2024-04-15,42.599998474121094,44.45000076293945,42.599998474121094,44.45000076293945,179991.0
+2024-04-16,44.45000076293945,44.54999923706055,42.650001525878906,43.099998474121094,187333.0
+2024-04-17,43.70000076293945,43.70000076293945,42.349998474121094,42.70000076293945,176040.0
+2024-04-18,42.900001525878906,43.0,42.150001525878906,42.599998474121094,231448.0
+2024-04-21,42.5,42.95000076293945,41.849998474121094,42.79999923706055,236776.0
+2024-04-22,42.79999923706055,42.900001525878906,42.04999923706055,42.349998474121094,129084.0
+2024-04-23,42.349998474121094,42.349998474121094,41.75,41.900001525878906,109766.0
+2024-04-24,41.900001525878906,42.099998474121094,40.04999923706055,41.5,181738.0
+2024-04-25,41.79999923706055,41.79999923706055,40.650001525878906,41.29999923706055,84992.0
+2024-04-28,41.29999923706055,41.29999923706055,41.29999923706055,41.29999923706055,0.0
+2024-04-29,42.5,43.45000076293945,41.849998474121094,43.45000076293945,435171.0
+2024-04-30,43.5,43.75,43.0,43.099998474121094,252944.0
+2024-05-01,43.0,44.099998474121094,42.79999923706055,43.650001525878906,247774.0
+2024-05-02,43.900001525878906,43.900001525878906,43.0,43.150001525878906,146240.0
+2024-05-05,43.25,47.45000076293945,42.29999923706055,47.45000076293945,1372063.0
+2024-05-06,48.0,49.29999923706055,46.75,46.75,2630651.0
+2024-05-07,44.599998474121094,49.95000076293945,44.29999923706055,49.04999923706055,3609718.0
+2024-05-08,49.349998474121094,51.900001525878906,49.099998474121094,50.20000076293945,2301981.0
+2024-05-09,50.29999923706055,52.599998474121094,49.79999923706055,51.29999923706055,1702542.0
+2024-05-12,51.29999923706055,54.29999923706055,51.0,51.5,1781125.0
+2024-05-13,51.79999923706055,52.400001525878906,49.95000076293945,50.79999923706055,1103388.0
+2024-05-14,50.79999923706055,52.20000076293945,49.29999923706055,51.0,1373470.0
+2024-05-15,51.099998474121094,52.79999923706055,51.099998474121094,52.20000076293945,775811.0
+2024-05-16,52.400001525878906,52.5,49.95000076293945,50.5,707849.0
+2024-05-19,50.5,50.5,50.5,50.5,0.0
+2024-05-20,45.0,46.400001525878906,44.70000076293945,45.0,675680.0
+2024-05-21,45.099998474121094,46.400001525878906,44.5,44.599998474121094,573991.0
+2024-05-22,44.5,45.75,43.54999923706055,44.70000076293945,573623.0
+2024-05-23,44.75,44.849998474121094,43.25,43.5,419798.0
+2024-05-26,43.29999923706055,43.95000076293945,43.04999923706055,43.54999923706055,157495.0
+2024-05-27,43.79999923706055,44.75,43.54999923706055,44.04999923706055,331641.0
+2024-05-28,44.349998474121094,44.650001525878906,42.75,42.79999923706055,246931.0
+2024-05-29,43.25,43.900001525878906,42.29999923706055,43.70000076293945,249201.0
+2024-05-30,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2024-06-02,43.70000076293945,43.70000076293945,43.70000076293945,43.70000076293945,0.0
+2024-06-03,43.20000076293945,44.0,42.95000076293945,43.5,364120.0
+2024-06-04,43.0,43.20000076293945,41.5,41.54999923706055,404979.0
+2024-06-05,41.5,41.900001525878906,40.75,40.75,310374.0
+2024-06-06,40.75,41.20000076293945,40.099998474121094,40.099998474121094,205454.0
+2024-06-09,39.849998474121094,41.150001525878906,39.849998474121094,40.75,180432.0
+2024-06-10,41.0,41.95000076293945,40.849998474121094,41.349998474121094,178236.0
+2024-06-11,41.45000076293945,42.0,41.0,41.099998474121094,251793.0
+2024-06-12,41.79999923706055,42.25,40.29999923706055,40.650001525878906,360243.0
+2024-06-13,40.650001525878906,40.75,39.5,39.849998474121094,208970.0
+2024-06-23,39.900001525878906,39.95000076293945,38.5,38.70000076293945,161904.0
+2024-06-24,38.599998474121094,39.150001525878906,38.599998474121094,38.79999923706055,113664.0
+2024-06-25,38.75,39.5,38.75,38.79999923706055,220195.0
+2024-06-26,39.0,39.900001525878906,38.54999923706055,38.95000076293945,268781.0
+2024-06-27,39.150001525878906,39.150001525878906,38.5,38.849998474121094,139770.0
+2024-06-30,38.849998474121094,38.849998474121094,38.849998474121094,38.849998474121094,0.0
+2024-07-01,39.650001525878906,41.29999923706055,39.45000076293945,40.150001525878906,432245.0
+2024-07-02,40.400001525878906,41.20000076293945,40.0,40.20000076293945,240023.0
+2024-07-03,40.150001525878906,40.20000076293945,39.25,39.349998474121094,149912.0
+2024-07-04,39.349998474121094,39.45000076293945,38.900001525878906,39.349998474121094,121759.0
+2024-07-07,39.29999923706055,39.900001525878906,39.25,39.5,70848.0
+2024-07-08,39.650001525878906,39.75,38.54999923706055,38.650001525878906,125515.0
+2024-07-09,38.70000076293945,39.599998474121094,38.650001525878906,39.150001525878906,181400.0
+2024-07-10,39.25,40.099998474121094,39.25,39.650001525878906,181341.0
+2024-07-11,39.70000076293945,39.79999923706055,39.25,39.400001525878906,64533.0
+2024-07-14,39.5,42.25,39.45000076293945,41.54999923706055,728143.0
+2024-07-15,42.349998474121094,42.45000076293945,40.70000076293945,40.70000076293945,533325.0
+2024-07-16,40.75,41.150001525878906,40.70000076293945,40.95000076293945,173944.0
+2024-07-17,41.099998474121094,41.599998474121094,40.70000076293945,41.20000076293945,140137.0
+2024-07-18,41.150001525878906,41.79999923706055,41.0,41.29999923706055,227715.0
+2024-07-21,41.29999923706055,41.29999923706055,40.599998474121094,41.150001525878906,145906.0
+2024-07-22,41.0,41.29999923706055,40.5,41.099998474121094,157169.0
+2024-07-23,41.04999923706055,41.04999923706055,40.45000076293945,40.599998474121094,111214.0
+2024-07-24,40.599998474121094,40.75,40.25,40.29999923706055,84363.0
+2024-07-25,40.29999923706055,40.70000076293945,40.099998474121094,40.150001525878906,127002.0
+2024-07-28,40.150001525878906,40.54999923706055,40.0,40.29999923706055,122256.0
+2024-07-29,40.5,41.70000076293945,40.150001525878906,40.95000076293945,427673.0
+2024-07-30,41.04999923706055,42.099998474121094,40.54999923706055,41.849998474121094,521891.0
+2024-07-31,41.95000076293945,42.20000076293945,41.29999923706055,41.5,221581.0
+2024-08-01,42.0,42.0,40.0,40.20000076293945,203314.0
+2024-08-04,36.20000076293945,37.349998474121094,36.20000076293945,36.20000076293945,905832.0
+2024-08-05,36.0,36.099998474121094,33.25,33.650001525878906,431154.0
+2024-08-06,34.400001525878906,35.20000076293945,33.79999923706055,35.20000076293945,276959.0
+2024-08-07,35.45000076293945,35.45000076293945,34.650001525878906,34.95000076293945,150433.0
+2024-08-08,34.95000076293945,35.0,33.650001525878906,34.54999923706055,142750.0
+2024-08-11,34.599998474121094,35.20000076293945,34.29999923706055,34.900001525878906,106560.0
+2024-08-12,34.900001525878906,34.900001525878906,34.0,34.150001525878906,100543.0
+2024-08-13,34.150001525878906,34.95000076293945,34.150001525878906,34.849998474121094,83135.0
+2024-08-14,35.0,35.349998474121094,34.849998474121094,35.29999923706055,147089.0
+2024-08-15,35.29999923706055,36.5,35.29999923706055,36.099998474121094,332317.0
+2024-08-18,36.45000076293945,36.54999923706055,35.900001525878906,36.04999923706055,217001.0
+2024-08-19,36.099998474121094,36.29999923706055,35.599998474121094,36.04999923706055,141578.0
+2024-08-20,36.25,36.900001525878906,36.0,36.5,315323.0
+2024-08-21,36.54999923706055,36.75,35.79999923706055,36.29999923706055,241862.0
+2024-08-22,36.25,38.20000076293945,36.20000076293945,37.25,842883.0
+2024-08-25,37.25,37.70000076293945,36.900001525878906,37.099998474121094,200858.0
+2024-08-26,37.20000076293945,37.349998474121094,36.70000076293945,37.0,222532.0
+2024-08-27,37.0,37.849998474121094,37.0,37.04999923706055,186876.0
+2024-08-28,37.20000076293945,37.25,36.79999923706055,37.0,75173.0
+2024-08-29,37.099998474121094,37.400001525878906,36.70000076293945,36.70000076293945,111686.0
+2024-09-01,36.849998474121094,37.599998474121094,36.75,37.45000076293945,145486.0
+2024-09-02,37.650001525878906,37.95000076293945,37.54999923706055,37.849998474121094,234497.0
+2024-09-03,38.0,38.5,37.25,37.25,384152.0
+2024-09-04,37.0,37.04999923706055,36.25,36.95000076293945,165398.0
+2024-09-05,36.79999923706055,37.75,36.75,36.79999923706055,226570.0
+2024-09-08,36.400001525878906,36.650001525878906,36.099998474121094,36.400001525878906,67987.0
+2024-09-09,36.400001525878906,36.599998474121094,36.0,36.150001525878906,127476.0
+2024-09-10,36.25,36.75,36.0,36.150001525878906,98341.0
+2024-09-11,36.150001525878906,36.25,35.0,35.400001525878906,115978.0
+2024-09-12,35.650001525878906,36.20000076293945,35.5,35.900001525878906,76108.0
+2024-09-15,35.849998474121094,36.150001525878906,35.79999923706055,35.900001525878906,49218.0
+2024-09-16,36.25,36.349998474121094,35.349998474121094,35.349998474121094,83395.0
+2024-09-17,35.349998474121094,35.900001525878906,35.150001525878906,35.5,58880.0
+2024-09-18,35.5,35.900001525878906,35.349998474121094,35.849998474121094,66308.0
+2024-09-19,35.95000076293945,36.25,35.5,36.0,104398.0
+2024-09-22,36.04999923706055,36.650001525878906,36.0,36.25,142441.0
+2024-09-24,36.29999923706055,36.650001525878906,36.20000076293945,36.599998474121094,171613.0
+2024-09-25,36.599998474121094,37.099998474121094,36.349998474121094,36.900001525878906,263570.0
+2024-09-26,36.900001525878906,37.099998474121094,36.70000076293945,36.79999923706055,173843.0
+2024-09-29,36.79999923706055,37.099998474121094,36.54999923706055,36.900001525878906,101123.0
+2024-09-30,36.70000076293945,36.95000076293945,36.349998474121094,36.54999923706055,87571.0
+2024-10-01,36.650001525878906,37.25,36.29999923706055,36.5,210593.0
+2024-10-02,36.5,36.5,36.5,36.5,0.0
+2024-10-03,35.25,35.5,34.54999923706055,34.849998474121094,102501.0
+2024-10-06,34.79999923706055,34.79999923706055,33.04999923706055,33.400001525878906,129657.0
+2024-10-07,33.400001525878906,34.54999923706055,33.349998474121094,34.099998474121094,146182.0
+2024-10-08,34.0,34.5,33.5,33.79999923706055,119998.0
+2024-10-09,33.79999923706055,34.29999923706055,33.400001525878906,33.5,95550.0
+2024-10-10,33.54999923706055,34.849998474121094,33.5,34.849998474121094,151301.0
+2024-10-13,34.95000076293945,35.599998474121094,34.849998474121094,35.25,151320.0
+2024-10-14,35.29999923706055,35.79999923706055,34.70000076293945,35.0,96905.0
+2024-10-15,35.0,36.0,34.849998474121094,35.650001525878906,208755.0
+2024-10-16,35.650001525878906,36.04999923706055,35.400001525878906,36.04999923706055,158009.0
+2024-10-17,36.25,36.70000076293945,35.5,35.599998474121094,231756.0
+2024-10-20,35.45000076293945,35.599998474121094,34.70000076293945,35.0,95777.0
+2024-10-21,35.0,35.29999923706055,35.0,35.20000076293945,66899.0
+2024-10-22,35.25,35.45000076293945,34.75,34.75,75541.0
+2024-10-23,34.5,34.75,34.099998474121094,34.099998474121094,78756.0
+2024-10-24,34.099998474121094,34.349998474121094,33.79999923706055,34.0,97150.0
+2024-10-27,34.099998474121094,34.79999923706055,34.099998474121094,34.79999923706055,59780.0
+2024-10-28,34.79999923706055,35.04999923706055,34.70000076293945,35.0,77368.0
+2024-10-29,35.0,35.0,34.0,34.0,148050.0
+2024-10-30,34.0,34.5,33.95000076293945,34.0,98179.0
+2024-10-31,34.099998474121094,34.150001525878906,33.79999923706055,33.95000076293945,77327.0
+2024-11-03,33.900001525878906,34.099998474121094,33.5,33.599998474121094,73358.0
+2024-11-04,33.650001525878906,33.70000076293945,33.04999923706055,33.400001525878906,57310.0
+2024-11-05,33.400001525878906,33.79999923706055,33.29999923706055,33.54999923706055,73712.0
+2024-11-06,33.75,34.20000076293945,33.599998474121094,34.0,67219.0
+2024-11-07,34.0,34.150001525878906,33.900001525878906,34.04999923706055,80199.0
+2024-11-10,34.099998474121094,34.150001525878906,33.900001525878906,34.04999923706055,69132.0
+2024-11-11,34.04999923706055,34.150001525878906,33.599998474121094,33.599998474121094,65057.0
+2024-11-12,33.75,33.95000076293945,33.599998474121094,33.599998474121094,45886.0
+2024-11-13,33.650001525878906,33.650001525878906,33.20000076293945,33.20000076293945,50032.0
+2024-11-14,33.25,33.95000076293945,33.20000076293945,33.75,87863.0
+2024-11-17,33.75,33.75,33.75,33.75,0.0
+2024-11-18,33.54999923706055,33.75,32.900001525878906,33.099998474121094,76505.0
+2024-11-19,33.20000076293945,33.70000076293945,33.04999923706055,33.400001525878906,70308.0
+2024-11-20,33.5,33.54999923706055,33.150001525878906,33.29999923706055,41657.0
+2024-11-21,33.400001525878906,33.79999923706055,33.25,33.70000076293945,76267.0
+2024-11-24,34.0,34.0,33.45000076293945,33.5,68951.0
+2024-11-25,33.349998474121094,33.54999923706055,33.0,33.04999923706055,57410.0
+2024-11-26,32.900001525878906,33.150001525878906,32.04999923706055,32.04999923706055,202267.0
+2024-11-27,32.150001525878906,32.650001525878906,31.950000762939453,32.25,126551.0
+2024-11-28,32.5,32.5,31.950000762939453,32.349998474121094,65830.0
+2024-12-01,32.5,32.5,31.950000762939453,32.349998474121094,65830.0
+2024-12-02,32.599998474121094,32.599998474121094,32.20000076293945,32.25,40132.0
+2024-12-03,32.349998474121094,32.650001525878906,32.150001525878906,32.54999923706055,69745.0
+2024-12-04,32.650001525878906,33.20000076293945,32.650001525878906,32.900001525878906,109158.0
+2024-12-05,32.900001525878906,33.349998474121094,32.79999923706055,32.849998474121094,79791.0
+2024-12-08,32.79999923706055,33.45000076293945,32.79999923706055,33.349998474121094,77667.0
+2024-12-09,33.29999923706055,33.54999923706055,33.20000076293945,33.54999923706055,72663.0
+2024-12-10,33.5,33.5,33.099998474121094,33.20000076293945,50600.0
+2024-12-11,33.20000076293945,33.45000076293945,33.04999923706055,33.20000076293945,62954.0
+2024-12-12,33.20000076293945,33.54999923706055,33.04999923706055,33.099998474121094,26936.0
+2024-12-15,33.099998474121094,33.45000076293945,33.0,33.150001525878906,79010.0
+2024-12-16,33.20000076293945,33.20000076293945,32.900001525878906,33.0,53140.0
+2024-12-17,33.099998474121094,33.099998474121094,32.54999923706055,32.650001525878906,58878.0
+2024-12-18,32.650001525878906,32.70000076293945,32.29999923706055,32.400001525878906,73950.0
+2024-12-19,32.349998474121094,32.5,32.0,32.0,69686.0
+2024-12-22,32.099998474121094,32.5,31.600000381469727,31.899999618530273,69754.0
+2024-12-23,32.0,32.25,31.350000381469727,31.75,84525.0
+2024-12-24,31.75,31.950000762939453,31.5,31.649999618530273,45300.0
+2024-12-25,31.549999237060547,32.0,31.5,31.649999618530273,47909.0
+2024-12-26,31.799999237060547,31.899999618530273,31.350000381469727,31.5,86745.0
+2024-12-29,31.5,31.850000381469727,31.450000762939453,31.600000381469727,178814.0
+2024-12-30,31.600000381469727,32.349998474121094,31.549999237060547,32.099998474121094,87259.0
+2024-12-31,32.20000076293945,32.70000076293945,32.20000076293945,32.400001525878906,79587.0
+2025-01-01,32.400001525878906,32.900001525878906,32.400001525878906,32.849998474121094,68347.0
+2025-01-02,32.79999923706055,33.099998474121094,32.5,33.04999923706055,108225.0
+2025-01-05,33.099998474121094,35.29999923706055,33.099998474121094,34.04999923706055,408137.0
+2025-01-06,34.04999923706055,34.45000076293945,33.900001525878906,34.099998474121094,148580.0
+2025-01-07,34.099998474121094,34.70000076293945,34.0,34.150001525878906,150326.0
+2025-01-08,34.150001525878906,34.5,34.04999923706055,34.099998474121094,63097.0
+2025-01-09,34.099998474121094,34.099998474121094,34.099998474121094,34.099998474121094,0.0
+2025-01-12,34.5,34.900001525878906,34.20000076293945,34.650001525878906,136069.0
+2025-01-13,34.650001525878906,34.79999923706055,34.29999923706055,34.650001525878906,55565.0
+2025-01-14,34.5,34.900001525878906,34.20000076293945,34.54999923706055,154946.0
+2025-01-15,34.5,34.79999923706055,34.20000076293945,34.20000076293945,115778.0
+2025-01-16,34.20000076293945,34.400001525878906,34.099998474121094,34.400001525878906,67989.0
+2025-01-19,34.45000076293945,34.54999923706055,34.20000076293945,34.25,70193.0
+2025-01-20,34.54999923706055,34.54999923706055,34.099998474121094,34.099998474121094,49515.0
+2025-01-21,34.150001525878906,34.349998474121094,33.95000076293945,34.04999923706055,73476.0
+2025-01-22,34.04999923706055,34.29999923706055,33.849998474121094,33.849998474121094,69229.0
+2025-01-23,33.849998474121094,34.25,33.849998474121094,33.95000076293945,75985.0
+2025-01-26,34.04999923706055,34.29999923706055,33.95000076293945,34.099998474121094,68116.0
+2025-01-27,34.150001525878906,34.70000076293945,34.150001525878906,34.349998474121094,175128.0
+2025-01-28,34.349998474121094,34.95000076293945,34.0,34.849998474121094,239374.0
+2025-01-29,34.900001525878906,34.95000076293945,34.0,34.04999923706055,157418.0
+2025-01-30,34.04999923706055,34.29999923706055,33.599998474121094,33.849998474121094,142639.0
+2025-02-02,34.29999923706055,34.400001525878906,33.900001525878906,33.95000076293945,118137.0
+2025-02-03,33.900001525878906,34.5,33.70000076293945,34.349998474121094,119577.0
+2025-02-04,34.400001525878906,35.70000076293945,34.400001525878906,35.25,469642.0
+2025-02-05,35.04999923706055,35.25,34.70000076293945,34.75,164378.0
+2025-02-06,34.70000076293945,34.95000076293945,34.099998474121094,34.349998474121094,95252.0
+2025-02-09,34.349998474121094,34.79999923706055,34.20000076293945,34.599998474121094,156584.0
+2025-02-10,34.75,34.75,34.04999923706055,34.099998474121094,85862.0
+2025-02-11,34.099998474121094,34.25,34.0,34.04999923706055,68769.0
+2025-02-12,33.95000076293945,34.04999923706055,33.5,33.75,102000.0
+2025-02-13,33.599998474121094,34.0,33.54999923706055,33.79999923706055,42380.0
+2025-02-16,33.79999923706055,34.150001525878906,33.79999923706055,34.0,67808.0
+2025-02-17,34.20000076293945,34.54999923706055,33.75,33.849998474121094,106441.0
+2025-02-18,33.75,34.29999923706055,33.75,33.95000076293945,61263.0
+2025-02-19,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0
+2025-02-20,33.650001525878906,33.849998474121094,33.54999923706055,33.75,34440.0
+2025-02-24,33.75,33.849998474121094,32.45000076293945,32.45000076293945,111042.0
+2025-02-25,32.45000076293945,33.0,32.099998474121094,32.54999923706055,70833.0
+2025-02-26,32.75,32.75,32.349998474121094,32.5,25098.0
+2025-02-27,32.400001525878906,32.79999923706055,31.950000762939453,32.20000076293945,45741.0
+2025-03-02,32.400001525878906,32.5,31.600000381469727,31.799999237060547,56191.0
+2025-03-03,31.799999237060547,32.400001525878906,31.450000762939453,32.04999923706055,50371.0
+2025-03-04,32.04999923706055,32.29999923706055,31.600000381469727,32.0,80180.0
+2025-03-05,32.0,32.29999923706055,31.25,31.25,59593.0
+2025-03-06,31.25,31.299999237060547,30.450000762939453,30.649999618530273,66279.0
+2025-03-09,30.649999618530273,30.899999618530273,30.549999237060547,30.799999237060547,24438.0
+2025-03-10,30.5,30.700000762939453,29.950000762939453,30.399999618530273,51510.0
+2025-03-11,29.100000381469727,30.399999618530273,29.100000381469727,30.350000381469727,74942.0
+2025-03-12,30.399999618530273,30.75,30.25,30.600000381469727,34624.0
+2025-03-13,30.600000381469727,31.0,30.600000381469727,31.0,28753.0
+2025-03-16,30.899999618530273,31.799999237060547,30.899999618530273,31.799999237060547,30222.0
+2025-03-17,31.799999237060547,31.950000762939453,31.25,31.399999618530273,43390.0
+2025-03-18,31.299999237060547,31.5,30.649999618530273,30.649999618530273,34960.0
+2025-03-19,30.549999237060547,30.600000381469727,30.049999237060547,30.450000762939453,23718.0
+2025-03-20,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
+2025-03-23,30.0,30.149999618530273,29.75,29.899999618530273,27090.0
+2025-03-24,29.75,30.25,29.549999237060547,29.950000762939453,63303.0
+2025-03-25,30.100000381469727,30.299999237060547,29.950000762939453,30.299999237060547,34408.0
+2025-03-26,30.0,30.799999237060547,30.0,30.700000762939453,34235.0
+2025-03-27,30.799999237060547,31.25,30.549999237060547,31.25,28473.0
+2025-04-03,31.049999237060547,31.049999237060547,30.399999618530273,30.850000381469727,57909.0
+2025-04-06,28.049999237060547,28.899999618530273,27.799999237060547,28.0,130557.0
+2025-04-07,27.799999237060547,28.549999237060547,26.299999237060547,28.100000381469727,87928.0
+2025-04-08,28.600000381469727,29.450000762939453,28.5,28.5,77122.0
+2025-04-09,28.049999237060547,28.700000762939453,27.149999618530273,27.600000381469727,90163.0
+2025-04-10,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2025-04-13,28.799999237060547,29.600000381469727,28.549999237060547,29.399999618530273,71472.0
+2025-04-14,29.350000381469727,30.25,29.299999237060547,30.0,88066.0
+2025-04-15,30.0,30.600000381469727,29.899999618530273,30.350000381469727,82464.0
+2025-04-16,30.149999618530273,30.450000762939453,30.0,30.149999618530273,48123.0
+2025-04-17,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2025-04-20,30.0,30.700000762939453,30.0,30.399999618530273,39858.0
+2025-04-21,30.450000762939453,30.450000762939453,29.850000381469727,29.850000381469727,26417.0
+2025-04-22,29.700000762939453,30.0,29.5,29.850000381469727,40321.0
+2025-04-23,30.0,30.299999237060547,29.75,29.850000381469727,43382.0
+2025-04-24,29.850000381469727,30.25,29.75,30.200000762939453,87124.0
+2025-04-27,30.25,30.549999237060547,30.100000381469727,30.299999237060547,45784.0
+2025-04-28,30.350000381469727,31.149999618530273,30.0,30.049999237060547,160304.0
+2025-04-29,30.100000381469727,30.5,30.0,30.049999237060547,42014.0
+2025-04-30,29.950000762939453,30.299999237060547,29.450000762939453,30.0,58683.0
+2025-05-01,30.0,30.0,29.5,29.799999237060547,42217.0
+2025-05-04,29.0,29.0,27.649999618530273,27.700000762939453,233755.0
+2025-05-05,27.799999237060547,28.049999237060547,27.549999237060547,27.899999618530273,81282.0
+2025-05-06,27.950000762939453,28.049999237060547,27.299999237060547,27.5,86212.0
+2025-05-07,27.399999618530273,27.399999618530273,26.700000762939453,26.850000381469727,72924.0
+2025-05-08,26.600000381469727,27.100000381469727,26.600000381469727,27.049999237060547,53256.0
+2025-05-11,27.100000381469727,27.399999618530273,26.799999237060547,27.0,41539.0
+2025-05-12,27.0,28.25,27.0,28.25,116042.0
+2025-05-13,28.25,28.299999237060547,27.899999618530273,28.100000381469727,42545.0
+2025-05-14,28.149999618530273,28.350000381469727,27.850000381469727,27.950000762939453,57011.0
+2025-05-15,27.899999618530273,27.899999618530273,27.450000762939453,27.600000381469727,43809.0
+2025-05-18,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
+2025-05-19,27.399999618530273,27.649999618530273,27.049999237060547,27.200000762939453,29320.0
+2025-05-20,27.049999237060547,27.450000762939453,27.0,27.350000381469727,36441.0
+2025-05-21,27.100000381469727,27.200000762939453,26.549999237060547,26.700000762939453,55451.0
+2025-05-22,26.75,26.950000762939453,26.299999237060547,26.399999618530273,45514.0
+2025-05-25,26.399999618530273,26.399999618530273,26.100000381469727,26.299999237060547,41645.0
+2025-05-26,26.299999237060547,26.399999618530273,25.299999237060547,25.75,101200.0
+2025-05-27,25.799999237060547,25.799999237060547,25.0,25.049999237060547,54311.0
+2025-05-28,25.049999237060547,25.549999237060547,25.049999237060547,25.299999237060547,57459.0
+2025-05-29,25.450000762939453,25.75,25.25,25.5,25109.0
+2025-06-01,25.5,25.5,24.8799991607666,24.979999542236328,62927.0
+2025-06-02,24.979999542236328,25.25,24.920000076293945,25.100000381469727,38171.0
+2025-06-03,25.299999237060547,25.850000381469727,25.049999237060547,25.299999237060547,117504.0
+2025-06-04,25.450000762939453,26.100000381469727,25.149999618530273,26.0,139676.0
+2025-06-11,26.0,26.350000381469727,25.75,25.799999237060547,73549.0
+2025-06-12,25.799999237060547,25.799999237060547,24.5,24.780000686645508,78392.0
+2025-06-15,22.399999618530273,24.299999237060547,22.399999618530273,24.18000030517578,70615.0
+2025-06-16,23.940000534057617,24.899999618530273,23.940000534057617,24.780000686645508,53324.0
+2025-06-17,24.520000457763672,24.920000076293945,24.0,24.040000915527344,30913.0
+2025-06-18,23.8799991607666,24.18000030517578,23.31999969482422,23.959999084472656,55810.0
+2025-06-19,23.959999084472656,24.479999542236328,23.600000381469727,23.959999084472656,129488.0
+2025-06-22,23.959999084472656,24.65999984741211,23.959999084472656,24.5,85650.0
+2025-06-23,24.559999465942383,24.780000686645508,24.479999542236328,24.780000686645508,62262.0
+2025-06-24,25.25,25.899999618530273,25.25,25.799999237060547,71220.0
+2025-06-25,25.549999237060547,26.100000381469727,25.549999237060547,25.799999237060547,92855.0
+2025-06-26,25.799999237060547,26.200000762939453,25.799999237060547,26.149999618530273,56362.0
+2025-06-29,26.1200008392334,26.760000228881836,26.0,26.639999389648438,95604.0
+2025-06-30,26.600000381469727,27.0,26.200000762939453,26.299999237060547,60640.0
+2025-07-01,26.299999237060547,26.459999084472656,26.18000030517578,26.360000610351562,44816.0
+2025-07-02,26.31999969482422,26.520000457763672,26.0,26.18000030517578,31670.0
+2025-07-03,26.040000915527344,26.239999771118164,25.760000228881836,26.0,54664.0
+2025-07-06,26.0,27.020000457763672,26.0,26.739999771118164,107636.0
+2025-07-07,26.739999771118164,27.0,26.420000076293945,26.5,33046.0
+2025-07-08,26.600000381469727,26.68000030517578,26.100000381469727,26.200000762939453,47155.0
+2025-07-09,26.0,26.299999237060547,25.979999542236328,26.100000381469727,16209.0
+2025-07-10,26.059999465942383,26.260000228881836,26.0,26.239999771118164,31158.0
+2025-07-13,26.239999771118164,26.899999618530273,26.239999771118164,26.899999618530273,148089.0
+2025-07-14,26.799999237060547,26.81999969482422,26.0,26.020000457763672,73718.0
+2025-07-15,26.0,26.139999389648438,25.0,25.540000915527344,61668.0
+2025-07-16,25.440000534057617,25.799999237060547,25.219999313354492,25.420000076293945,23780.0
+2025-07-17,25.420000076293945,25.420000076293945,25.420000076293945,25.420000076293945,0.0
+2025-07-20,25.5,25.780000686645508,25.219999313354492,25.34000015258789,18033.0
+2025-07-21,25.3799991607666,25.639999389648438,25.040000915527344,25.5,43058.0
+2025-07-22,25.239999771118164,25.700000762939453,25.200000762939453,25.200000762939453,41010.0
+2025-07-23,25.15999984741211,25.760000228881836,25.15999984741211,25.68000030517578,27520.0
+2025-07-24,25.520000457763672,25.8799991607666,25.440000534057617,25.520000457763672,33390.0
+2025-07-27,25.200000762939453,26.040000915527344,25.100000381469727,26.040000915527344,81065.0
+2025-07-28,26.059999465942383,26.219999313354492,25.31999969482422,25.5,56521.0
+2025-07-29,25.639999389648438,25.639999389648438,25.18000030517578,25.479999542236328,51512.0
+2025-07-30,25.440000534057617,26.219999313354492,25.299999237060547,26.139999389648438,45555.0
+2025-07-31,26.18000030517578,26.6200008392334,25.8799991607666,26.299999237060547,128374.0
+2025-08-03,26.040000915527344,26.299999237060547,25.020000457763672,25.299999237060547,91270.0
+2025-08-04,25.31999969482422,25.6200008392334,25.200000762939453,25.600000381469727,32795.0
+2025-08-05,25.579999923706055,25.860000610351562,25.34000015258789,25.799999237060547,32536.0
+2025-08-06,25.68000030517578,26.399999618530273,25.65999984741211,26.040000915527344,41342.0
+2025-08-07,26.0,26.299999237060547,25.459999084472656,25.559999465942383,39490.0
+2025-08-10,25.559999465942383,25.700000762939453,25.059999465942383,25.200000762939453,30409.0
+2025-08-11,25.399999618530273,25.399999618530273,24.790000915527344,24.799999237060547,43255.0
+2025-08-12,24.6200008392334,25.059999465942383,24.399999618530273,24.719999313354492,16441.0
+2025-08-13,25.299999237060547,25.299999237060547,24.8799991607666,24.899999618530273,20869.0
+2025-08-14,24.65999984741211,25.1200008392334,24.65999984741211,25.1200008392334,11611.0
+2025-08-17,25.1200008392334,25.700000762939453,25.020000457763672,25.65999984741211,35118.0
+2025-08-18,25.81999969482422,25.81999969482422,25.34000015258789,25.440000534057617,26577.0
+2025-08-19,25.360000610351562,25.959999084472656,25.360000610351562,25.700000762939453,51359.0
+2025-08-20,26.219999313354492,27.65999984741211,25.84000015258789,25.959999084472656,1021613.0
+2025-08-21,25.760000228881836,25.760000228881836,25.040000915527344,25.040000915527344,195479.0
+2025-08-24,25.15999984741211,25.639999389648438,25.15999984741211,25.639999389648438,105817.0
+2025-08-25,25.6200008392334,25.65999984741211,25.239999771118164,25.280000686645508,82165.0
+2025-08-26,25.219999313354492,25.440000534057617,25.020000457763672,25.260000228881836,44012.0
+2025-08-27,25.219999313354492,25.600000381469727,25.1200008392334,25.280000686645508,47398.0
+2025-08-28,25.299999237060547,25.600000381469727,25.100000381469727,25.139999389648438,45129.0
+2025-08-31,25.15999984741211,25.299999237060547,24.700000762939453,24.729999542236328,44299.0
+2025-09-01,24.729999542236328,24.959999084472656,24.360000610351562,24.399999618530273,33527.0
+2025-09-02,24.450000762939453,24.5,23.649999618530273,24.299999237060547,59796.0
+2025-09-03,24.299999237060547,24.450000762939453,24.200000762939453,24.239999771118164,8435.0
+2025-09-04,24.299999237060547,24.31999969482422,23.920000076293945,23.93000030517578,23462.0