diff --git "a/data/3092.csv" "b/data/3092.csv"
new file mode 100644--- /dev/null
+++ "b/data/3092.csv"
@@ -0,0 +1,1251 @@
+date,open,high,low,close,volume
+2020-09-03,28.799999237060547,28.799999237060547,28.799999237060547,28.799999237060547,133510.0
+2020-09-06,24.0,34.20000076293945,24.0,30.25,1740000.0
+2020-09-07,30.700000762939453,31.950000762939453,29.049999237060547,29.5,285040.0
+2020-09-08,29.850000381469727,30.899999618530273,28.899999618530273,29.049999237060547,687290.0
+2020-09-09,29.75,31.700000762939453,29.5,30.700000762939453,1210000.0
+2020-09-10,31.0,31.0,30.0,30.450000762939453,598930.0
+2020-09-13,30.5,30.600000381469727,30.0,30.200000762939453,240040.0
+2020-09-14,30.950000762939453,31.5,30.399999618530273,30.700000762939453,893010.0
+2020-09-15,30.649999618530273,31.0,29.899999618530273,30.0,445310.0
+2020-09-16,30.049999237060547,30.25,29.700000762939453,29.850000381469727,202200.0
+2020-09-17,29.799999237060547,30.25,29.5,29.950000762939453,260380.0
+2020-09-20,29.899999618530273,30.450000762939453,29.549999237060547,30.100000381469727,315350.0
+2020-09-21,29.350000381469727,29.5,28.899999618530273,29.0,606790.0
+2020-09-22,29.0,29.299999237060547,28.799999237060547,29.0,37340.0
+2020-09-24,29.0,29.0,28.350000381469727,28.549999237060547,135700.0
+2020-09-27,28.299999237060547,28.549999237060547,28.200000762939453,28.350000381469727,240120.0
+2020-09-28,28.350000381469727,28.649999618530273,28.299999237060547,28.5,228720.0
+2020-09-29,28.200000762939453,28.549999237060547,27.899999618530273,28.200000762939453,240240.0
+2020-09-30,28.100000381469727,28.5,27.950000762939453,28.0,272480.0
+2020-10-01,27.899999618530273,27.950000762939453,27.5,27.600000381469727,263640.0
+2020-10-04,27.700000762939453,28.0,26.850000381469727,26.899999618530273,239480.0
+2020-10-05,26.950000762939453,27.0,26.0,26.5,312010.0
+2020-10-06,26.5,28.0,26.5,27.399999618530273,401470.0
+2020-10-07,27.799999237060547,27.799999237060547,26.75,27.049999237060547,240060.0
+2020-10-08,27.0,27.399999618530273,26.850000381469727,27.149999618530273,174300.0
+2020-10-11,27.350000381469727,28.5,27.0,28.450000762939453,459640.0
+2020-10-12,28.799999237060547,28.799999237060547,27.899999618530273,28.399999618530273,167450.0
+2020-10-13,28.149999618530273,28.5,28.049999237060547,28.299999237060547,321530.0
+2020-10-14,28.200000762939453,28.25,27.649999618530273,27.700000762939453,231410.0
+2020-10-15,27.700000762939453,27.899999618530273,27.399999618530273,27.649999618530273,198220.0
+2020-10-18,27.700000762939453,28.100000381469727,27.649999618530273,27.75,159650.0
+2020-10-19,27.850000381469727,28.0,27.649999618530273,27.950000762939453,33870.0
+2020-10-20,27.700000762939453,27.950000762939453,27.600000381469727,27.700000762939453,64080.0
+2020-10-21,27.850000381469727,27.899999618530273,27.700000762939453,27.799999237060547,81910.0
+2020-10-22,27.75,27.799999237060547,27.649999618530273,27.799999237060547,17270.0
+2020-10-25,27.75,27.75,27.0,27.200000762939453,88700.0
+2020-10-26,27.0,27.350000381469727,26.950000762939453,27.350000381469727,52750.0
+2020-10-27,27.399999618530273,27.700000762939453,27.200000762939453,27.5,76980.0
+2020-10-28,27.5,27.649999618530273,27.25,27.399999618530273,55570.0
+2020-10-29,27.0,27.549999237060547,26.799999237060547,27.0,160810.0
+2020-11-01,26.899999618530273,26.899999618530273,26.799999237060547,26.799999237060547,25280.0
+2020-11-02,26.799999237060547,27.0,26.799999237060547,27.0,36930.0
+2020-11-03,27.049999237060547,28.0,26.950000762939453,27.5,87880.0
+2020-11-04,27.899999618530273,27.950000762939453,27.350000381469727,27.850000381469727,73800.0
+2020-11-05,27.950000762939453,28.149999618530273,27.700000762939453,27.75,148530.0
+2020-11-08,27.600000381469727,28.100000381469727,27.600000381469727,27.950000762939453,156980.0
+2020-11-09,27.799999237060547,28.450000762939453,27.700000762939453,28.299999237060547,183400.0
+2020-11-10,28.399999618530273,28.549999237060547,28.25,28.25,148670.0
+2020-11-11,28.25,28.5,28.0,28.200000762939453,110070.0
+2020-11-12,28.049999237060547,28.200000762939453,27.799999237060547,28.0,214920.0
+2020-11-15,28.0,28.200000762939453,27.899999618530273,28.100000381469727,63440.0
+2020-11-16,28.0,28.049999237060547,27.649999618530273,28.0,86580.0
+2020-11-17,28.0,28.149999618530273,28.0,28.049999237060547,37480.0
+2020-11-18,28.0,28.049999237060547,27.899999618530273,27.950000762939453,20080.0
+2020-11-19,28.0,28.0,27.799999237060547,27.799999237060547,5350.0
+2020-11-22,27.799999237060547,27.950000762939453,27.700000762939453,27.75,12910.0
+2020-11-23,27.799999237060547,27.799999237060547,27.649999618530273,27.799999237060547,27730.0
+2020-11-24,27.700000762939453,27.799999237060547,27.649999618530273,27.75,63850.0
+2020-11-25,27.700000762939453,31.200000762939453,27.700000762939453,30.350000381469727,785340.0
+2020-11-26,29.049999237060547,30.799999237060547,29.049999237060547,29.850000381469727,460540.0
+2020-11-29,30.0,30.799999237060547,29.850000381469727,30.200000762939453,210020.0
+2020-11-30,30.450000762939453,30.450000762939453,29.799999237060547,30.049999237060547,127790.0
+2020-12-01,29.75,30.200000762939453,29.75,30.100000381469727,86480.0
+2020-12-02,30.299999237060547,30.5,29.399999618530273,29.399999618530273,339680.0
+2020-12-03,29.5,29.850000381469727,29.399999618530273,29.549999237060547,130930.0
+2020-12-06,29.649999618530273,30.200000762939453,29.299999237060547,29.350000381469727,172550.0
+2020-12-07,29.100000381469727,29.700000762939453,29.100000381469727,29.700000762939453,147700.0
+2020-12-08,29.950000762939453,30.200000762939453,29.5,30.200000762939453,134400.0
+2020-12-09,30.0,31.0,29.899999618530273,30.399999618530273,236400.0
+2020-12-10,30.100000381469727,30.399999618530273,29.899999618530273,30.350000381469727,66190.0
+2020-12-13,30.350000381469727,31.0,30.350000381469727,30.399999618530273,151460.0
+2020-12-14,30.149999618530273,30.75,30.149999618530273,30.700000762939453,55470.0
+2020-12-15,30.700000762939453,30.700000762939453,30.200000762939453,30.5,48780.0
+2020-12-16,30.5,30.5,30.0,30.299999237060547,47960.0
+2020-12-17,30.299999237060547,30.350000381469727,30.100000381469727,30.200000762939453,43020.0
+2020-12-20,30.200000762939453,30.75,30.100000381469727,30.149999618530273,41330.0
+2020-12-21,29.0,29.75,28.5,29.100000381469727,161460.0
+2020-12-22,29.25,30.450000762939453,29.25,30.399999618530273,114620.0
+2020-12-23,30.100000381469727,30.600000381469727,29.899999618530273,30.0,135370.0
+2020-12-24,29.850000381469727,30.75,29.75,30.649999618530273,130340.0
+2020-12-27,30.399999618530273,30.700000762939453,30.149999618530273,30.350000381469727,67950.0
+2020-12-28,30.350000381469727,30.450000762939453,30.149999618530273,30.299999237060547,106080.0
+2020-12-29,31.0,32.0,31.0,31.299999237060547,560250.0
+2020-12-30,31.100000381469727,31.399999618530273,30.149999618530273,31.0,261080.0
+2020-12-31,30.700000762939453,31.600000381469727,30.549999237060547,31.200000762939453,228910.0
+2021-01-03,31.399999618530273,31.700000762939453,30.600000381469727,30.799999237060547,116130.0
+2021-01-04,31.100000381469727,31.700000762939453,30.450000762939453,31.350000381469727,202230.0
+2021-01-05,31.350000381469727,31.350000381469727,30.799999237060547,30.850000381469727,185650.0
+2021-01-06,31.0,31.100000381469727,30.549999237060547,30.700000762939453,220310.0
+2021-01-07,30.649999618530273,30.799999237060547,30.649999618530273,30.799999237060547,102350.0
+2021-01-10,30.850000381469727,30.899999618530273,30.799999237060547,30.850000381469727,204940.0
+2021-01-11,30.75,31.149999618530273,30.75,31.0,160340.0
+2021-01-12,30.899999618530273,31.049999237060547,30.75,31.0,141560.0
+2021-01-13,30.899999618530273,31.149999618530273,30.899999618530273,31.149999618530273,157590.0
+2021-01-14,31.100000381469727,32.0,31.0,31.799999237060547,237430.0
+2021-01-17,31.75,31.850000381469727,31.450000762939453,31.600000381469727,107900.0
+2021-01-18,31.549999237060547,31.700000762939453,31.149999618530273,31.350000381469727,132490.0
+2021-01-19,31.600000381469727,31.600000381469727,31.350000381469727,31.549999237060547,33090.0
+2021-01-20,31.399999618530273,31.600000381469727,31.399999618530273,31.450000762939453,13530.0
+2021-01-21,31.350000381469727,31.850000381469727,31.350000381469727,31.649999618530273,79070.0
+2021-01-24,31.649999618530273,31.649999618530273,31.299999237060547,31.399999618530273,31790.0
+2021-01-25,31.5,31.5,31.299999237060547,31.299999237060547,44490.0
+2021-01-26,31.549999237060547,31.549999237060547,31.0,31.25,80280.0
+2021-01-27,31.200000762939453,31.450000762939453,31.149999618530273,31.399999618530273,21430.0
+2021-01-28,31.200000762939453,31.399999618530273,31.100000381469727,31.399999618530273,49070.0
+2021-01-31,31.350000381469727,31.450000762939453,31.049999237060547,31.200000762939453,51940.0
+2021-02-01,31.200000762939453,31.350000381469727,31.100000381469727,31.149999618530273,93260.0
+2021-02-02,31.200000762939453,31.25,31.100000381469727,31.149999618530273,76400.0
+2021-02-03,31.200000762939453,31.950000762939453,31.100000381469727,31.25,154050.0
+2021-02-04,31.100000381469727,31.149999618530273,30.799999237060547,30.799999237060547,112110.0
+2021-02-07,30.649999618530273,31.799999237060547,30.649999618530273,31.399999618530273,185520.0
+2021-02-08,31.450000762939453,31.649999618530273,31.100000381469727,31.25,111810.0
+2021-02-09,31.299999237060547,31.399999618530273,31.149999618530273,31.200000762939453,70980.0
+2021-02-10,31.200000762939453,31.700000762939453,31.200000762939453,31.5,55090.0
+2021-02-11,31.549999237060547,31.549999237060547,31.299999237060547,31.5,32800.0
+2021-02-14,31.5,32.25,31.5,32.150001525878906,218460.0
+2021-02-15,31.75,32.0,31.600000381469727,31.799999237060547,122350.0
+2021-02-16,31.799999237060547,33.29999923706055,31.799999237060547,33.20000076293945,322680.0
+2021-02-17,33.150001525878906,36.79999923706055,32.650001525878906,34.099998474121094,950920.0
+2021-02-18,34.5,34.900001525878906,34.0,34.29999923706055,180780.0
+2021-02-21,33.5,34.95000076293945,33.5,34.5,113670.0
+2021-02-22,34.5,34.900001525878906,34.349998474121094,34.849998474121094,103290.0
+2021-02-23,34.849998474121094,35.0,34.54999923706055,34.599998474121094,150150.0
+2021-02-24,34.70000076293945,34.849998474121094,34.0,34.400001525878906,115930.0
+2021-02-25,34.25,34.5,34.0,34.150001525878906,99340.0
+2021-02-28,32.5,34.20000076293945,32.5,32.849998474121094,166250.0
+2021-03-01,33.0,33.45000076293945,32.849998474121094,33.29999923706055,97770.0
+2021-03-02,32.79999923706055,33.400001525878906,32.79999923706055,33.400001525878906,71850.0
+2021-03-03,32.95000076293945,33.5,32.95000076293945,33.25,98590.0
+2021-03-04,33.099998474121094,33.29999923706055,33.099998474121094,33.29999923706055,66180.0
+2021-03-07,33.04999923706055,33.349998474121094,33.04999923706055,33.349998474121094,54970.0
+2021-03-08,33.400001525878906,33.400001525878906,33.150001525878906,33.349998474121094,43640.0
+2021-03-09,33.400001525878906,33.400001525878906,33.0,33.099998474121094,47340.0
+2021-03-10,33.29999923706055,33.29999923706055,33.0,33.0,37650.0
+2021-03-11,33.0,33.150001525878906,32.599998474121094,32.95000076293945,156770.0
+2021-03-14,32.95000076293945,33.349998474121094,32.95000076293945,33.349998474121094,118950.0
+2021-03-15,33.5,33.5,33.099998474121094,33.20000076293945,93890.0
+2021-03-16,33.099998474121094,33.20000076293945,32.79999923706055,32.79999923706055,56030.0
+2021-03-17,33.25,33.29999923706055,32.70000076293945,32.75,117810.0
+2021-03-18,32.900001525878906,33.5,32.75,33.400001525878906,61380.0
+2021-03-21,33.150001525878906,33.400001525878906,33.150001525878906,33.150001525878906,41610.0
+2021-03-22,33.25,33.25,33.04999923706055,33.150001525878906,29350.0
+2021-03-23,33.04999923706055,33.20000076293945,33.0,33.0,36410.0
+2021-03-24,33.0,33.25,32.849998474121094,32.900001525878906,113080.0
+2021-03-25,33.04999923706055,33.04999923706055,32.599998474121094,32.70000076293945,54620.0
+2021-03-28,32.70000076293945,32.79999923706055,32.5,32.70000076293945,67670.0
+2021-03-29,32.5,32.79999923706055,32.5,32.75,57900.0
+2021-03-30,32.900001525878906,33.0,32.54999923706055,32.650001525878906,66020.0
+2021-03-31,32.75,33.650001525878906,32.75,33.29999923706055,206510.0
+2021-04-01,33.150001525878906,33.349998474121094,32.75,33.0,87810.0
+2021-04-04,33.29999923706055,33.29999923706055,32.650001525878906,32.650001525878906,43790.0
+2021-04-05,32.95000076293945,33.099998474121094,32.599998474121094,32.599998474121094,91820.0
+2021-04-06,32.95000076293945,33.0,32.54999923706055,32.75,38140.0
+2021-04-07,32.849998474121094,32.95000076293945,32.70000076293945,32.70000076293945,154740.0
+2021-04-08,32.70000076293945,33.150001525878906,32.70000076293945,33.150001525878906,167120.0
+2021-04-11,33.150001525878906,33.150001525878906,33.0,33.04999923706055,341580.0
+2021-04-12,33.150001525878906,33.54999923706055,33.150001525878906,33.29999923706055,121990.0
+2021-04-13,33.349998474121094,33.400001525878906,33.0,33.20000076293945,124000.0
+2021-04-14,33.150001525878906,33.150001525878906,33.0,33.04999923706055,61060.0
+2021-04-15,33.099998474121094,33.099998474121094,32.900001525878906,33.099998474121094,42490.0
+2021-04-18,33.150001525878906,33.349998474121094,33.150001525878906,33.29999923706055,7960.0
+2021-04-19,33.349998474121094,34.79999923706055,33.20000076293945,34.5,328310.0
+2021-04-20,34.75,34.79999923706055,34.25,34.54999923706055,134320.0
+2021-04-21,34.650001525878906,34.650001525878906,34.0,34.099998474121094,86270.0
+2021-04-22,33.70000076293945,33.70000076293945,33.04999923706055,33.45000076293945,123130.0
+2021-04-25,33.400001525878906,33.400001525878906,33.0,33.0,36620.0
+2021-04-26,33.0,33.25,32.79999923706055,33.099998474121094,81470.0
+2021-04-27,33.0,33.0,32.599998474121094,32.599998474121094,125450.0
+2021-04-28,32.599998474121094,32.900001525878906,32.45000076293945,32.70000076293945,272850.0
+2021-04-29,32.5,33.20000076293945,32.349998474121094,32.95000076293945,136560.0
+2021-05-02,33.150001525878906,33.150001525878906,32.45000076293945,32.5,137940.0
+2021-05-03,32.79999923706055,32.79999923706055,32.349998474121094,32.349998474121094,243420.0
+2021-05-04,32.25,32.79999923706055,32.25,32.70000076293945,152790.0
+2021-05-05,32.70000076293945,32.70000076293945,32.20000076293945,32.400001525878906,130540.0
+2021-05-06,32.150001525878906,32.45000076293945,31.799999237060547,32.45000076293945,163570.0
+2021-05-09,32.20000076293945,32.5,32.150001525878906,32.5,30640.0
+2021-05-10,32.599998474121094,32.70000076293945,32.5,32.599998474121094,73380.0
+2021-05-17,32.599998474121094,32.79999923706055,32.400001525878906,32.650001525878906,132730.0
+2021-05-18,32.54999923706055,32.79999923706055,32.5,32.70000076293945,217600.0
+2021-05-19,32.54999923706055,32.79999923706055,32.5,32.5,285220.0
+2021-05-20,32.5,32.849998474121094,32.45000076293945,32.45000076293945,183790.0
+2021-05-23,32.25,32.70000076293945,32.25,32.650001525878906,168590.0
+2021-05-24,32.650001525878906,32.75,32.45000076293945,32.70000076293945,178830.0
+2021-05-25,32.75,33.20000076293945,32.650001525878906,33.04999923706055,334430.0
+2021-05-26,33.0,33.29999923706055,33.0,33.150001525878906,474790.0
+2021-05-27,33.20000076293945,33.900001525878906,32.650001525878906,32.650001525878906,907720.0
+2021-05-30,33.0,33.150001525878906,32.75,33.0,393870.0
+2021-05-31,32.79999923706055,33.04999923706055,32.70000076293945,32.900001525878906,102450.0
+2021-06-01,33.0,33.099998474121094,32.900001525878906,33.0,297690.0
+2021-06-02,33.099998474121094,33.099998474121094,32.849998474121094,33.04999923706055,100520.0
+2021-06-03,33.0,33.150001525878906,33.0,33.099998474121094,147000.0
+2021-06-06,33.099998474121094,33.099998474121094,32.849998474121094,32.900001525878906,103350.0
+2021-06-07,32.849998474121094,33.04999923706055,32.849998474121094,33.0,46920.0
+2021-06-08,32.849998474121094,33.04999923706055,32.79999923706055,33.0,73570.0
+2021-06-09,33.04999923706055,33.099998474121094,32.79999923706055,33.04999923706055,91220.0
+2021-06-10,33.099998474121094,33.45000076293945,33.0,33.29999923706055,126290.0
+2021-06-13,33.5,33.650001525878906,33.400001525878906,33.45000076293945,148760.0
+2021-06-14,33.29999923706055,33.45000076293945,33.29999923706055,33.29999923706055,95430.0
+2021-06-15,33.29999923706055,33.45000076293945,33.099998474121094,33.25,129440.0
+2021-06-16,33.25,33.29999923706055,33.099998474121094,33.099998474121094,17060.0
+2021-06-17,33.099998474121094,33.45000076293945,33.099998474121094,33.29999923706055,16000.0
+2021-06-20,33.20000076293945,33.29999923706055,33.0,33.04999923706055,106840.0
+2021-06-21,33.20000076293945,33.20000076293945,33.0,33.0,52770.0
+2021-06-22,33.099998474121094,33.099998474121094,33.0,33.099998474121094,129610.0
+2021-06-23,33.150001525878906,33.20000076293945,33.0,33.04999923706055,81810.0
+2021-06-24,33.04999923706055,33.099998474121094,33.0,33.04999923706055,324240.0
+2021-06-27,33.099998474121094,33.150001525878906,33.0,33.04999923706055,78500.0
+2021-06-28,33.150001525878906,33.150001525878906,32.95000076293945,33.04999923706055,100750.0
+2021-06-29,33.099998474121094,33.20000076293945,32.599998474121094,32.849998474121094,132480.0
+2021-06-30,32.849998474121094,33.20000076293945,32.650001525878906,33.20000076293945,173870.0
+2021-07-01,33.20000076293945,33.20000076293945,32.900001525878906,32.95000076293945,92443.0
+2021-07-04,33.099998474121094,33.20000076293945,32.79999923706055,33.099998474121094,288574.0
+2021-07-05,33.0,33.099998474121094,32.849998474121094,32.900001525878906,136704.0
+2021-07-06,32.79999923706055,33.04999923706055,32.79999923706055,33.04999923706055,73420.0
+2021-07-07,32.75,33.04999923706055,32.75,32.900001525878906,201231.0
+2021-07-08,32.79999923706055,33.099998474121094,32.79999923706055,33.099998474121094,67702.0
+2021-07-11,33.150001525878906,33.599998474121094,32.95000076293945,33.599998474121094,510356.0
+2021-07-12,33.54999923706055,34.849998474121094,33.20000076293945,34.849998474121094,285652.0
+2021-07-13,34.849998474121094,35.20000076293945,34.099998474121094,34.599998474121094,222563.0
+2021-07-14,34.650001525878906,35.79999923706055,34.54999923706055,35.349998474121094,169836.0
+2021-07-15,35.400001525878906,38.5,35.20000076293945,37.400001525878906,415663.0
+2021-07-25,37.099998474121094,37.5,36.70000076293945,36.79999923706055,78537.0
+2021-07-26,36.79999923706055,36.849998474121094,36.150001525878906,36.54999923706055,23513.0
+2021-07-27,36.54999923706055,37.45000076293945,36.45000076293945,36.95000076293945,49623.0
+2021-07-28,37.599998474121094,37.79999923706055,36.70000076293945,37.20000076293945,90815.0
+2021-07-29,37.25,37.75,36.900001525878906,37.75,93928.0
+2021-08-01,37.79999923706055,39.150001525878906,37.79999923706055,38.70000076293945,170533.0
+2021-08-02,38.5,38.900001525878906,38.0,38.54999923706055,93654.0
+2021-08-03,38.5,38.75,38.0,38.650001525878906,68591.0
+2021-08-04,38.95000076293945,39.29999923706055,38.5,39.0,143506.0
+2021-08-05,38.70000076293945,38.95000076293945,38.5,38.900001525878906,30511.0
+2021-08-08,38.900001525878906,38.900001525878906,38.04999923706055,38.29999923706055,28503.0
+2021-08-09,38.0,38.70000076293945,37.900001525878906,38.70000076293945,36619.0
+2021-08-10,38.099998474121094,39.0,37.900001525878906,39.0,59664.0
+2021-08-11,38.95000076293945,38.95000076293945,38.0,38.29999923706055,44769.0
+2021-08-12,38.75,39.0,38.29999923706055,38.29999923706055,56781.0
+2021-08-15,38.20000076293945,38.79999923706055,38.04999923706055,38.79999923706055,76104.0
+2021-08-16,38.79999923706055,38.79999923706055,38.0,38.0,26270.0
+2021-08-17,38.0,38.150001525878906,37.849998474121094,38.04999923706055,53428.0
+2021-08-18,38.20000076293945,38.20000076293945,38.0,38.099998474121094,45112.0
+2021-08-19,38.20000076293945,38.20000076293945,37.70000076293945,38.0,23629.0
+2021-08-22,38.099998474121094,38.099998474121094,37.5,37.79999923706055,13893.0
+2021-08-23,37.95000076293945,37.95000076293945,37.599998474121094,37.95000076293945,24453.0
+2021-08-24,37.599998474121094,38.0,37.599998474121094,38.0,16505.0
+2021-08-25,37.70000076293945,37.900001525878906,37.5,37.54999923706055,35723.0
+2021-08-26,37.70000076293945,37.70000076293945,36.349998474121094,37.04999923706055,56742.0
+2021-08-29,37.650001525878906,37.650001525878906,36.0,37.599998474121094,76935.0
+2021-08-30,37.599998474121094,37.599998474121094,36.599998474121094,36.95000076293945,116199.0
+2021-08-31,37.0,37.0,36.70000076293945,37.0,28251.0
+2021-09-01,37.20000076293945,37.29999923706055,36.70000076293945,36.849998474121094,18346.0
+2021-09-02,37.650001525878906,37.650001525878906,37.0,37.349998474121094,20416.0
+2021-09-05,37.349998474121094,37.70000076293945,37.349998474121094,37.70000076293945,18926.0
+2021-09-06,37.70000076293945,38.150001525878906,37.70000076293945,38.150001525878906,35656.0
+2021-09-07,37.04999923706055,37.650001525878906,37.04999923706055,37.45000076293945,169935.0
+2021-09-08,37.20000076293945,38.400001525878906,37.20000076293945,37.900001525878906,231027.0
+2021-09-09,38.29999923706055,38.349998474121094,37.599998474121094,38.0,71947.0
+2021-09-12,37.70000076293945,38.0,37.04999923706055,37.349998474121094,211449.0
+2021-09-13,37.099998474121094,37.54999923706055,37.04999923706055,37.25,28618.0
+2021-09-14,37.25,37.650001525878906,37.25,37.349998474121094,124062.0
+2021-09-15,37.650001525878906,37.849998474121094,37.400001525878906,37.650001525878906,40758.0
+2021-09-16,37.75,37.79999923706055,37.5,37.79999923706055,117508.0
+2021-09-19,37.20000076293945,37.45000076293945,36.20000076293945,36.400001525878906,226797.0
+2021-09-20,36.599998474121094,37.0,35.70000076293945,35.79999923706055,107410.0
+2021-09-21,36.0,36.150001525878906,35.79999923706055,35.95000076293945,25831.0
+2021-09-22,36.20000076293945,36.45000076293945,35.900001525878906,36.150001525878906,37796.0
+2021-09-26,36.150001525878906,36.20000076293945,35.650001525878906,35.849998474121094,41925.0
+2021-09-27,35.79999923706055,35.849998474121094,35.400001525878906,35.400001525878906,45589.0
+2021-09-28,35.45000076293945,35.95000076293945,35.45000076293945,35.900001525878906,65835.0
+2021-09-29,36.20000076293945,36.20000076293945,35.0,35.400001525878906,228282.0
+2021-09-30,35.599998474121094,35.599998474121094,34.900001525878906,35.150001525878906,288469.0
+2021-10-03,35.25,35.25,34.95000076293945,35.0,97531.0
+2021-10-04,35.099998474121094,35.25,34.95000076293945,35.0,72656.0
+2021-10-05,35.099998474121094,35.099998474121094,34.900001525878906,34.95000076293945,56260.0
+2021-10-06,35.0,35.04999923706055,34.900001525878906,34.900001525878906,74482.0
+2021-10-07,35.400001525878906,35.400001525878906,34.70000076293945,34.900001525878906,94123.0
+2021-10-10,35.0,35.04999923706055,34.04999923706055,34.099998474121094,76525.0
+2021-10-11,34.099998474121094,34.400001525878906,33.900001525878906,34.0,287823.0
+2021-10-12,34.04999923706055,34.099998474121094,33.900001525878906,33.900001525878906,224093.0
+2021-10-13,34.0,34.04999923706055,33.900001525878906,33.95000076293945,153854.0
+2021-10-14,34.0,34.0,33.75,33.900001525878906,126758.0
+2021-10-17,33.900001525878906,33.900001525878906,33.79999923706055,33.900001525878906,169646.0
+2021-10-18,33.849998474121094,33.95000076293945,33.75,33.79999923706055,209933.0
+2021-10-19,33.75,33.75,33.349998474121094,33.5,207078.0
+2021-10-20,33.5,33.599998474121094,33.349998474121094,33.45000076293945,110696.0
+2021-10-21,33.5,33.5,33.400001525878906,33.45000076293945,61440.0
+2021-10-24,33.5,33.5,33.349998474121094,33.45000076293945,153632.0
+2021-10-25,33.349998474121094,33.54999923706055,33.29999923706055,33.400001525878906,59420.0
+2021-10-26,33.5,33.5,33.04999923706055,33.5,102230.0
+2021-10-27,33.29999923706055,33.5,33.20000076293945,33.400001525878906,25775.0
+2021-10-28,33.150001525878906,33.45000076293945,33.150001525878906,33.29999923706055,131775.0
+2021-10-31,33.25,33.25,33.150001525878906,33.25,48885.0
+2021-11-01,33.29999923706055,33.29999923706055,33.099998474121094,33.20000076293945,63644.0
+2021-11-02,33.150001525878906,33.400001525878906,33.150001525878906,33.400001525878906,31587.0
+2021-11-03,33.400001525878906,33.400001525878906,32.650001525878906,32.849998474121094,254304.0
+2021-11-04,32.849998474121094,32.849998474121094,32.400001525878906,32.5,180103.0
+2021-11-07,32.349998474121094,32.599998474121094,32.349998474121094,32.400001525878906,61974.0
+2021-11-08,32.400001525878906,32.70000076293945,32.349998474121094,32.400001525878906,83760.0
+2021-11-09,32.5,32.79999923706055,32.04999923706055,32.29999923706055,84021.0
+2021-11-10,32.5,32.5,31.950000762939453,32.04999923706055,152610.0
+2021-11-11,32.0,32.650001525878906,32.0,32.45000076293945,85032.0
+2021-11-14,32.45000076293945,32.599998474121094,32.349998474121094,32.400001525878906,52790.0
+2021-11-15,32.45000076293945,32.599998474121094,32.29999923706055,32.400001525878906,84033.0
+2021-11-16,32.29999923706055,32.349998474121094,32.20000076293945,32.25,20192.0
+2021-11-17,32.25,32.45000076293945,32.25,32.400001525878906,17573.0
+2021-11-18,32.45000076293945,32.5,32.29999923706055,32.5,33926.0
+2021-11-21,32.29999923706055,32.45000076293945,31.899999618530273,32.099998474121094,146702.0
+2021-11-22,32.29999923706055,32.400001525878906,31.850000381469727,32.349998474121094,46200.0
+2021-11-23,32.0,32.20000076293945,32.0,32.20000076293945,7154.0
+2021-11-24,32.349998474121094,32.349998474121094,32.099998474121094,32.20000076293945,8380.0
+2021-11-25,32.29999923706055,32.29999923706055,31.950000762939453,32.0,135444.0
+2021-11-28,32.0,32.0,32.0,32.0,0.0
+2021-11-29,31.049999237060547,31.350000381469727,30.600000381469727,30.649999618530273,44630.0
+2021-11-30,30.649999618530273,31.149999618530273,30.649999618530273,31.149999618530273,48050.0
+2021-12-01,31.0,31.149999618530273,30.799999237060547,31.0,150282.0
+2021-12-02,31.0,31.0,31.0,31.0,0.0
+2021-12-05,31.399999618530273,32.849998474121094,31.399999618530273,32.75,59572.0
+2021-12-06,32.75,32.75,32.0,32.650001525878906,44089.0
+2021-12-07,32.599998474121094,32.75,32.099998474121094,32.599998474121094,50527.0
+2021-12-08,32.650001525878906,32.849998474121094,32.25,32.5,37823.0
+2021-12-09,32.5,32.5,32.29999923706055,32.29999923706055,21775.0
+2021-12-12,32.5,32.650001525878906,32.099998474121094,32.599998474121094,54110.0
+2021-12-13,32.599998474121094,33.599998474121094,32.599998474121094,33.5,166617.0
+2021-12-14,33.099998474121094,33.45000076293945,33.04999923706055,33.20000076293945,34058.0
+2021-12-15,33.349998474121094,33.599998474121094,33.20000076293945,33.400001525878906,88394.0
+2021-12-16,33.29999923706055,33.95000076293945,33.29999923706055,33.900001525878906,93881.0
+2021-12-19,33.5,33.79999923706055,33.150001525878906,33.29999923706055,116352.0
+2021-12-20,33.25,33.5,32.79999923706055,33.29999923706055,59801.0
+2021-12-21,33.29999923706055,33.29999923706055,32.900001525878906,33.0,43791.0
+2021-12-22,33.04999923706055,33.099998474121094,32.75,32.900001525878906,74266.0
+2021-12-23,33.150001525878906,33.29999923706055,32.45000076293945,32.54999923706055,209111.0
+2021-12-26,32.54999923706055,32.75,32.25,32.45000076293945,60343.0
+2021-12-27,32.29999923706055,33.150001525878906,32.25,33.0,88279.0
+2021-12-28,33.04999923706055,33.400001525878906,33.0,33.25,170782.0
+2021-12-29,33.099998474121094,33.25,32.849998474121094,33.25,56718.0
+2021-12-30,33.0,33.20000076293945,32.79999923706055,33.0,85953.0
+2022-01-02,33.099998474121094,33.599998474121094,32.95000076293945,33.0,84604.0
+2022-01-03,33.0,33.400001525878906,32.849998474121094,33.0,64878.0
+2022-01-04,33.0,33.150001525878906,32.95000076293945,33.099998474121094,35765.0
+2022-01-05,33.04999923706055,33.20000076293945,33.0,33.20000076293945,37056.0
+2022-01-06,33.0,33.099998474121094,32.79999923706055,33.099998474121094,52619.0
+2022-01-09,33.0,33.75,33.0,33.75,100347.0
+2022-01-10,33.70000076293945,33.849998474121094,33.400001525878906,33.79999923706055,91524.0
+2022-01-11,33.599998474121094,33.599998474121094,33.150001525878906,33.599998474121094,17363.0
+2022-01-12,33.5,33.5,33.04999923706055,33.20000076293945,136280.0
+2022-01-13,33.25,33.5,33.04999923706055,33.400001525878906,81398.0
+2022-01-16,33.45000076293945,33.70000076293945,33.45000076293945,33.599998474121094,75460.0
+2022-01-17,33.599998474121094,34.0,33.400001525878906,34.0,70307.0
+2022-01-18,33.95000076293945,34.900001525878906,33.70000076293945,34.0,70481.0
+2022-01-19,33.599998474121094,34.0,33.599998474121094,34.0,10914.0
+2022-01-20,34.0,34.20000076293945,33.849998474121094,34.04999923706055,24103.0
+2022-01-23,34.0,34.0,33.599998474121094,33.79999923706055,21202.0
+2022-01-24,33.599998474121094,34.0,33.599998474121094,33.95000076293945,54927.0
+2022-01-25,33.75,33.95000076293945,33.70000076293945,33.70000076293945,3162.0
+2022-01-26,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2022-01-27,33.70000076293945,33.70000076293945,33.70000076293945,33.70000076293945,0.0
+2022-01-30,34.0,34.25,33.45000076293945,33.599998474121094,74424.0
+2022-01-31,33.54999923706055,33.79999923706055,33.5,33.79999923706055,44693.0
+2022-02-01,33.79999923706055,33.95000076293945,33.5,33.79999923706055,19768.0
+2022-02-02,33.79999923706055,33.79999923706055,33.29999923706055,33.400001525878906,186868.0
+2022-02-03,33.5,33.5,33.150001525878906,33.29999923706055,71296.0
+2022-02-06,33.400001525878906,33.54999923706055,33.20000076293945,33.400001525878906,13028.0
+2022-02-07,33.04999923706055,33.70000076293945,33.04999923706055,33.70000076293945,46292.0
+2022-02-08,33.54999923706055,33.900001525878906,33.54999923706055,33.70000076293945,9391.0
+2022-02-09,33.25,33.599998474121094,33.0,33.54999923706055,197914.0
+2022-02-10,33.20000076293945,33.400001525878906,33.0,33.04999923706055,83958.0
+2022-02-13,32.900001525878906,33.099998474121094,32.5,32.75,90548.0
+2022-02-14,32.70000076293945,33.04999923706055,32.650001525878906,32.900001525878906,88489.0
+2022-02-15,32.900001525878906,33.150001525878906,32.79999923706055,32.900001525878906,37625.0
+2022-02-16,32.849998474121094,33.5,32.849998474121094,32.95000076293945,41848.0
+2022-02-17,33.349998474121094,33.349998474121094,32.900001525878906,33.29999923706055,22051.0
+2022-02-20,33.29999923706055,33.29999923706055,32.900001525878906,33.25,20967.0
+2022-02-21,32.95000076293945,33.25,32.900001525878906,32.95000076293945,25535.0
+2022-02-23,32.95000076293945,33.599998474121094,32.900001525878906,33.099998474121094,22417.0
+2022-02-24,33.04999923706055,33.099998474121094,32.70000076293945,33.099998474121094,29655.0
+2022-02-27,33.29999923706055,33.400001525878906,33.0,33.04999923706055,39974.0
+2022-02-28,33.0,33.29999923706055,32.900001525878906,33.0,25379.0
+2022-03-01,32.95000076293945,33.04999923706055,32.900001525878906,33.04999923706055,135158.0
+2022-03-02,32.849998474121094,33.150001525878906,32.79999923706055,33.150001525878906,16441.0
+2022-03-03,33.099998474121094,33.20000076293945,32.95000076293945,33.20000076293945,19805.0
+2022-03-06,33.0,33.599998474121094,33.0,33.5,120051.0
+2022-03-07,33.400001525878906,33.5,33.099998474121094,33.20000076293945,99701.0
+2022-03-08,33.400001525878906,33.400001525878906,33.0,33.25,63042.0
+2022-03-09,33.25,33.45000076293945,33.0,33.45000076293945,28695.0
+2022-03-10,33.45000076293945,33.45000076293945,33.099998474121094,33.45000076293945,67657.0
+2022-03-13,33.349998474121094,33.349998474121094,33.0,33.0,50595.0
+2022-03-14,33.0,33.29999923706055,32.95000076293945,33.29999923706055,98593.0
+2022-03-15,33.29999923706055,33.599998474121094,33.29999923706055,33.400001525878906,55426.0
+2022-03-16,33.54999923706055,33.75,33.400001525878906,33.54999923706055,64416.0
+2022-03-17,33.650001525878906,34.0,33.599998474121094,34.0,128677.0
+2022-03-20,34.0,34.0,33.79999923706055,33.79999923706055,58131.0
+2022-03-21,33.79999923706055,33.95000076293945,33.54999923706055,33.54999923706055,88260.0
+2022-03-22,33.900001525878906,33.95000076293945,33.79999923706055,33.95000076293945,41521.0
+2022-03-23,33.650001525878906,34.0,33.650001525878906,34.0,13423.0
+2022-03-24,33.70000076293945,34.0,33.5,33.5,30814.0
+2022-03-27,33.54999923706055,33.95000076293945,33.5,33.900001525878906,17940.0
+2022-03-28,33.79999923706055,36.45000076293945,33.650001525878906,35.79999923706055,164182.0
+2022-03-29,35.650001525878906,36.0,35.650001525878906,36.0,21318.0
+2022-03-30,36.0,36.400001525878906,35.54999923706055,36.29999923706055,283315.0
+2022-03-31,35.70000076293945,36.5,35.70000076293945,36.0,38432.0
+2022-04-03,34.04999923706055,36.400001525878906,34.04999923706055,36.29999923706055,55968.0
+2022-04-04,35.79999923706055,35.849998474121094,34.95000076293945,34.95000076293945,50052.0
+2022-04-05,35.20000076293945,35.20000076293945,34.29999923706055,34.349998474121094,15543.0
+2022-04-06,35.0,35.45000076293945,34.349998474121094,34.400001525878906,72918.0
+2022-04-07,34.150001525878906,34.54999923706055,34.0,34.54999923706055,55915.0
+2022-04-10,34.650001525878906,34.95000076293945,34.04999923706055,34.650001525878906,42512.0
+2022-04-11,34.95000076293945,35.0,34.150001525878906,34.349998474121094,46526.0
+2022-04-12,34.79999923706055,34.79999923706055,34.29999923706055,34.29999923706055,19940.0
+2022-04-13,34.599998474121094,34.599998474121094,34.20000076293945,34.599998474121094,64739.0
+2022-04-14,34.25,36.0,34.25,35.0,21406.0
+2022-04-17,35.0,35.0,34.20000076293945,34.29999923706055,39385.0
+2022-04-18,34.04999923706055,34.349998474121094,34.04999923706055,34.099998474121094,87073.0
+2022-04-19,34.04999923706055,34.349998474121094,34.04999923706055,34.099998474121094,668.0
+2022-04-20,34.150001525878906,34.349998474121094,34.04999923706055,34.04999923706055,6162.0
+2022-04-21,34.099998474121094,34.400001525878906,34.04999923706055,34.04999923706055,16612.0
+2022-04-24,34.45000076293945,34.45000076293945,34.04999923706055,34.04999923706055,72001.0
+2022-04-25,34.04999923706055,34.099998474121094,34.0,34.04999923706055,42549.0
+2022-04-26,34.20000076293945,34.5,34.099998474121094,34.400001525878906,23918.0
+2022-04-27,34.20000076293945,34.29999923706055,34.0,34.29999923706055,38822.0
+2022-04-28,34.349998474121094,34.70000076293945,34.04999923706055,34.70000076293945,47831.0
+2022-05-08,34.150001525878906,34.70000076293945,34.04999923706055,34.650001525878906,32796.0
+2022-05-09,34.54999923706055,34.650001525878906,34.099998474121094,34.650001525878906,30423.0
+2022-05-10,34.70000076293945,34.70000076293945,33.599998474121094,33.70000076293945,65192.0
+2022-05-11,33.79999923706055,33.79999923706055,33.20000076293945,33.20000076293945,154003.0
+2022-05-12,33.0,33.0,32.54999923706055,32.75,106972.0
+2022-05-15,32.95000076293945,33.29999923706055,32.70000076293945,33.29999923706055,33109.0
+2022-05-16,33.29999923706055,33.29999923706055,32.599998474121094,32.70000076293945,113807.0
+2022-05-17,32.70000076293945,33.20000076293945,32.150001525878906,32.599998474121094,111925.0
+2022-05-18,32.349998474121094,33.0,32.25,33.0,13716.0
+2022-05-19,32.150001525878906,32.849998474121094,32.150001525878906,32.70000076293945,38700.0
+2022-05-22,32.70000076293945,32.70000076293945,32.150001525878906,32.150001525878906,48369.0
+2022-05-23,32.70000076293945,32.70000076293945,32.04999923706055,32.25,21295.0
+2022-05-24,32.04999923706055,32.70000076293945,31.049999237060547,31.950000762939453,82482.0
+2022-05-25,31.549999237060547,32.70000076293945,31.100000381469727,31.200000762939453,25704.0
+2022-05-26,32.04999923706055,32.29999923706055,31.850000381469727,31.850000381469727,18060.0
+2022-05-29,32.0,32.5,31.600000381469727,31.75,43069.0
+2022-05-30,31.75,32.0,31.5,32.0,29245.0
+2022-05-31,32.29999923706055,32.29999923706055,32.0,32.20000076293945,16761.0
+2022-06-01,32.5,32.5,31.5,32.29999923706055,21301.0
+2022-06-02,32.29999923706055,32.70000076293945,31.700000762939453,32.54999923706055,36238.0
+2022-06-05,32.54999923706055,32.79999923706055,31.899999618530273,32.5,108480.0
+2022-06-06,32.45000076293945,32.900001525878906,32.349998474121094,32.900001525878906,72976.0
+2022-06-07,32.349998474121094,33.0,32.29999923706055,32.349998474121094,20252.0
+2022-06-08,32.29999923706055,32.349998474121094,31.899999618530273,32.04999923706055,142974.0
+2022-06-09,32.04999923706055,32.04999923706055,31.200000762939453,32.0,33573.0
+2022-06-12,32.0,32.0,31.5,31.5,50898.0
+2022-06-13,31.25,31.600000381469727,30.549999237060547,31.049999237060547,54899.0
+2022-06-14,31.0,32.25,29.5,32.25,66926.0
+2022-06-15,31.649999618530273,31.649999618530273,30.700000762939453,31.649999618530273,32751.0
+2022-06-16,31.700000762939453,32.20000076293945,31.5,32.0,72269.0
+2022-06-19,32.0,32.5,30.5,31.0,127966.0
+2022-06-20,31.149999618530273,31.149999618530273,30.0,31.149999618530273,24777.0
+2022-06-21,31.299999237060547,31.700000762939453,30.25,31.0,25897.0
+2022-06-22,30.799999237060547,30.799999237060547,30.200000762939453,30.450000762939453,24970.0
+2022-06-23,30.5,30.5,29.899999618530273,29.950000762939453,116350.0
+2022-06-26,30.049999237060547,30.100000381469727,29.899999618530273,29.899999618530273,12310.0
+2022-06-27,29.899999618530273,30.950000762939453,29.700000762939453,29.799999237060547,21039.0
+2022-06-28,30.100000381469727,30.700000762939453,29.799999237060547,30.049999237060547,14999.0
+2022-06-29,31.0,31.950000762939453,30.600000381469727,31.100000381469727,39974.0
+2022-06-30,31.950000762939453,34.900001525878906,31.5,34.849998474121094,417886.0
+2022-07-03,34.79999923706055,34.79999923706055,32.599998474121094,32.599998474121094,65652.0
+2022-07-04,33.45000076293945,33.45000076293945,31.049999237060547,31.200000762939453,22516.0
+2022-07-05,32.20000076293945,32.349998474121094,31.25,32.0,22200.0
+2022-07-06,32.0,32.5,31.850000381469727,32.5,19690.0
+2022-07-13,32.400001525878906,32.400001525878906,32.04999923706055,32.04999923706055,8598.0
+2022-07-14,32.0,32.79999923706055,31.950000762939453,32.0,5964.0
+2022-07-17,32.45000076293945,32.45000076293945,31.950000762939453,32.0,6268.0
+2022-07-18,32.0,32.25,32.0,32.0,6057.0
+2022-07-19,31.850000381469727,32.29999923706055,31.700000762939453,32.04999923706055,25249.0
+2022-07-20,31.899999618530273,32.599998474121094,31.899999618530273,32.04999923706055,9165.0
+2022-07-21,32.20000076293945,33.599998474121094,32.20000076293945,33.0,74812.0
+2022-07-24,33.29999923706055,33.70000076293945,33.04999923706055,33.70000076293945,40190.0
+2022-07-25,33.79999923706055,33.79999923706055,33.29999923706055,33.29999923706055,15609.0
+2022-07-26,33.75,33.75,32.70000076293945,32.70000076293945,5200.0
+2022-07-27,33.150001525878906,33.150001525878906,32.70000076293945,32.70000076293945,5195.0
+2022-07-28,32.95000076293945,33.150001525878906,32.75,32.900001525878906,7407.0
+2022-07-31,32.900001525878906,33.599998474121094,32.900001525878906,33.29999923706055,15621.0
+2022-08-01,33.099998474121094,33.400001525878906,33.099998474121094,33.400001525878906,14033.0
+2022-08-02,33.20000076293945,33.5,32.95000076293945,33.5,39530.0
+2022-08-03,33.5,33.5,33.20000076293945,33.349998474121094,2817.0
+2022-08-04,33.04999923706055,33.599998474121094,33.04999923706055,33.599998474121094,8385.0
+2022-08-07,33.54999923706055,33.95000076293945,33.5,33.75,35786.0
+2022-08-08,33.95000076293945,34.20000076293945,33.79999923706055,34.150001525878906,66278.0
+2022-08-09,34.099998474121094,37.099998474121094,34.099998474121094,36.0,100457.0
+2022-08-10,36.0,36.79999923706055,34.599998474121094,36.0,102961.0
+2022-08-11,36.400001525878906,36.400001525878906,34.5,34.5,123957.0
+2022-08-14,35.29999923706055,35.900001525878906,34.70000076293945,35.54999923706055,15552.0
+2022-08-15,35.400001525878906,35.5,34.5,35.5,45708.0
+2022-08-16,35.5,35.79999923706055,35.0,35.650001525878906,26818.0
+2022-08-17,35.650001525878906,35.650001525878906,34.95000076293945,35.0,20049.0
+2022-08-18,34.75,35.0,34.29999923706055,34.45000076293945,22385.0
+2022-08-21,34.29999923706055,34.79999923706055,34.150001525878906,34.5,2780.0
+2022-08-22,34.70000076293945,35.0,34.70000076293945,35.0,3066.0
+2022-08-23,34.5,35.900001525878906,34.5,35.5,45814.0
+2022-08-24,35.5,35.5,34.54999923706055,35.5,23600.0
+2022-08-25,34.70000076293945,35.0,34.650001525878906,34.650001525878906,20136.0
+2022-08-28,35.349998474121094,35.75,35.0,35.70000076293945,5186.0
+2022-08-29,35.70000076293945,35.70000076293945,34.75,34.900001525878906,29430.0
+2022-08-30,34.900001525878906,35.70000076293945,34.650001525878906,35.5,26915.0
+2022-08-31,35.45000076293945,35.900001525878906,34.650001525878906,35.900001525878906,32535.0
+2022-09-01,35.849998474121094,35.849998474121094,34.849998474121094,34.95000076293945,28331.0
+2022-09-04,35.400001525878906,36.0,34.70000076293945,35.900001525878906,29241.0
+2022-09-05,35.0,35.5,34.900001525878906,35.400001525878906,40590.0
+2022-09-06,35.20000076293945,35.349998474121094,34.70000076293945,34.849998474121094,11362.0
+2022-09-07,34.54999923706055,34.54999923706055,33.25,33.75,69844.0
+2022-09-08,33.349998474121094,33.900001525878906,32.650001525878906,33.0,12747.0
+2022-09-11,33.0,33.79999923706055,33.0,33.79999923706055,11663.0
+2022-09-12,33.79999923706055,34.349998474121094,33.75,34.0,37269.0
+2022-09-13,34.04999923706055,34.099998474121094,33.650001525878906,34.0,6863.0
+2022-09-14,33.0,34.0,32.95000076293945,33.5,17562.0
+2022-09-15,33.5,34.79999923706055,33.5,34.25,15282.0
+2022-09-18,35.400001525878906,35.400001525878906,32.79999923706055,32.79999923706055,30774.0
+2022-09-19,32.54999923706055,32.54999923706055,32.0,32.0,24098.0
+2022-09-20,32.0,33.0,32.0,32.20000076293945,7708.0
+2022-09-21,33.400001525878906,33.599998474121094,32.20000076293945,32.29999923706055,2824.0
+2022-09-25,31.799999237060547,32.20000076293945,31.799999237060547,32.20000076293945,14505.0
+2022-09-26,32.900001525878906,32.900001525878906,31.799999237060547,31.799999237060547,1393.0
+2022-09-27,31.799999237060547,32.45000076293945,31.700000762939453,31.700000762939453,17021.0
+2022-09-28,31.5,32.45000076293945,31.5,32.29999923706055,24655.0
+2022-09-29,32.5,32.95000076293945,32.0,32.0,22419.0
+2022-10-02,32.95000076293945,32.95000076293945,32.04999923706055,32.04999923706055,2747.0
+2022-10-03,32.75,32.79999923706055,32.0,32.04999923706055,33378.0
+2022-10-04,32.70000076293945,32.75,32.25,32.349998474121094,5018.0
+2022-10-05,32.650001525878906,32.70000076293945,32.099998474121094,32.54999923706055,10036.0
+2022-10-06,32.45000076293945,32.70000076293945,32.0,32.20000076293945,27516.0
+2022-10-09,31.799999237060547,32.20000076293945,31.649999618530273,31.700000762939453,17560.0
+2022-10-10,32.599998474121094,32.599998474121094,31.100000381469727,31.5,15824.0
+2022-10-11,31.600000381469727,31.799999237060547,31.049999237060547,31.049999237060547,54251.0
+2022-10-12,31.0,31.649999618530273,31.0,31.25,16106.0
+2022-10-13,31.100000381469727,31.5,30.899999618530273,31.5,27979.0
+2022-10-16,31.5,31.899999618530273,31.200000762939453,31.600000381469727,10850.0
+2022-10-17,31.700000762939453,31.700000762939453,31.200000762939453,31.700000762939453,6713.0
+2022-10-18,31.25,31.899999618530273,31.25,31.899999618530273,17931.0
+2022-10-19,31.299999237060547,31.799999237060547,31.0,31.200000762939453,124168.0
+2022-10-20,31.200000762939453,31.850000381469727,31.200000762939453,31.299999237060547,10986.0
+2022-10-23,31.799999237060547,32.400001525878906,31.649999618530273,32.099998474121094,20617.0
+2022-10-24,31.799999237060547,32.29999923706055,31.5,32.0,10337.0
+2022-10-25,32.099998474121094,33.099998474121094,32.0,33.0,62869.0
+2022-10-26,32.5,33.45000076293945,32.20000076293945,32.29999923706055,34480.0
+2022-10-27,32.25,32.900001525878906,32.20000076293945,32.900001525878906,18131.0
+2022-10-30,32.099998474121094,32.29999923706055,31.899999618530273,32.04999923706055,18083.0
+2022-10-31,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
+2022-11-01,32.900001525878906,32.900001525878906,31.899999618530273,32.25,21117.0
+2022-11-02,32.0,32.45000076293945,31.799999237060547,31.799999237060547,5437.0
+2022-11-03,32.29999923706055,32.400001525878906,31.700000762939453,32.400001525878906,14098.0
+2022-11-06,32.849998474121094,32.900001525878906,32.5,32.70000076293945,35328.0
+2022-11-07,32.45000076293945,33.45000076293945,32.45000076293945,33.45000076293945,16813.0
+2022-11-08,32.599998474121094,33.0,32.599998474121094,32.95000076293945,3608.0
+2022-11-09,32.599998474121094,32.599998474121094,32.0,32.29999923706055,12676.0
+2022-11-10,31.75,32.849998474121094,31.600000381469727,32.0,6849.0
+2022-11-13,31.649999618530273,31.649999618530273,31.649999618530273,31.649999618530273,1013.0
+2022-11-14,32.0,32.0,30.899999618530273,31.0,92939.0
+2022-11-15,31.049999237060547,31.200000762939453,28.600000381469727,28.600000381469727,48952.0
+2022-11-16,29.5,30.5,28.899999618530273,30.399999618530273,63654.0
+2022-11-17,30.200000762939453,31.0,30.0,30.200000762939453,15711.0
+2022-11-20,30.049999237060547,30.399999618530273,29.899999618530273,30.049999237060547,5348.0
+2022-11-21,30.0,30.0,29.799999237060547,29.850000381469727,14753.0
+2022-11-22,29.850000381469727,30.25,29.850000381469727,30.25,4864.0
+2022-11-24,30.0,30.049999237060547,29.899999618530273,29.899999618530273,33027.0
+2022-11-27,30.149999618530273,30.200000762939453,29.899999618530273,30.149999618530273,40583.0
+2022-11-28,30.0,30.200000762939453,29.950000762939453,30.0,190100.0
+2022-11-29,30.25,30.299999237060547,30.100000381469727,30.299999237060547,42741.0
+2022-11-30,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
+2022-12-01,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
+2022-12-04,30.299999237060547,31.0,30.299999237060547,31.0,6235.0
+2022-12-05,30.5,31.149999618530273,30.5,31.049999237060547,6733.0
+2022-12-06,30.549999237060547,30.700000762939453,30.399999618530273,30.399999618530273,3527.0
+2022-12-07,30.450000762939453,31.350000381469727,30.399999618530273,30.399999618530273,3699.0
+2022-12-08,31.25,31.350000381469727,30.299999237060547,30.299999237060547,29427.0
+2022-12-11,30.549999237060547,30.549999237060547,30.149999618530273,30.149999618530273,6763.0
+2022-12-12,30.049999237060547,30.600000381469727,29.899999618530273,30.600000381469727,29991.0
+2022-12-13,30.399999618530273,30.600000381469727,29.899999618530273,30.049999237060547,21543.0
+2022-12-14,30.5,32.0,30.5,31.0,3466.0
+2022-12-15,30.5,30.950000762939453,30.5,30.950000762939453,1613.0
+2022-12-18,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,334.0
+2022-12-19,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,20.0
+2022-12-20,31.149999618530273,31.299999237060547,30.649999618530273,30.700000762939453,9428.0
+2022-12-21,30.850000381469727,31.0,30.5,30.5,8515.0
+2022-12-22,30.25,30.899999618530273,30.25,30.25,5678.0
+2022-12-25,31.399999618530273,31.899999618530273,30.100000381469727,31.299999237060547,11278.0
+2022-12-26,31.299999237060547,32.0,31.0,31.0,8595.0
+2022-12-27,31.299999237060547,31.950000762939453,31.299999237060547,31.950000762939453,30796.0
+2022-12-28,31.950000762939453,31.950000762939453,31.350000381469727,31.350000381469727,1300.0
+2022-12-29,31.350000381469727,31.850000381469727,31.0,31.799999237060547,12457.0
+2023-01-01,31.100000381469727,31.5,31.0,31.0,6538.0
+2023-01-02,31.350000381469727,31.600000381469727,31.299999237060547,31.600000381469727,2012.0
+2023-01-03,31.600000381469727,32.29999923706055,31.600000381469727,32.29999923706055,26919.0
+2023-01-04,32.400001525878906,32.400001525878906,31.0,31.0,12469.0
+2023-01-05,30.549999237060547,31.149999618530273,30.5,31.149999618530273,3514.0
+2023-01-08,31.899999618530273,31.899999618530273,31.200000762939453,31.200000762939453,3009.0
+2023-01-09,31.700000762939453,32.04999923706055,31.700000762939453,32.0,41646.0
+2023-01-10,32.04999923706055,32.04999923706055,31.649999618530273,31.649999618530273,76014.0
+2023-01-11,32.0,32.04999923706055,31.799999237060547,31.799999237060547,35587.0
+2023-01-12,32.0,32.349998474121094,31.700000762939453,32.0,26043.0
+2023-01-15,32.0,32.0,32.0,32.0,0.0
+2023-01-16,32.20000076293945,32.20000076293945,31.350000381469727,31.5,54062.0
+2023-01-17,31.799999237060547,31.799999237060547,31.75,31.799999237060547,2606.0
+2023-01-18,31.700000762939453,31.899999618530273,31.649999618530273,31.899999618530273,31665.0
+2023-01-19,31.899999618530273,32.0,31.700000762939453,31.799999237060547,10600.0
+2023-01-22,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0
+2023-01-23,31.799999237060547,32.0,31.799999237060547,32.0,22771.0
+2023-01-24,32.0,32.0,31.799999237060547,31.799999237060547,35436.0
+2023-01-25,31.899999618530273,32.150001525878906,31.899999618530273,31.899999618530273,2675.0
+2023-01-26,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,4000.0
+2023-01-29,31.850000381469727,32.0,31.75,31.799999237060547,9483.0
+2023-01-30,31.799999237060547,31.950000762939453,31.75,31.75,4749.0
+2023-01-31,31.75,32.04999923706055,31.649999618530273,31.649999618530273,23691.0
+2023-02-01,31.950000762939453,31.950000762939453,31.5,31.899999618530273,13504.0
+2023-02-02,31.700000762939453,31.700000762939453,31.350000381469727,31.399999618530273,25519.0
+2023-02-05,31.399999618530273,31.399999618530273,31.399999618530273,31.399999618530273,20.0
+2023-02-06,30.549999237060547,30.649999618530273,30.350000381469727,30.399999618530273,32726.0
+2023-02-07,30.5,31.0,30.5,31.0,3786.0
+2023-02-08,31.5,31.600000381469727,30.549999237060547,30.75,13364.0
+2023-02-09,30.600000381469727,31.200000762939453,30.600000381469727,30.600000381469727,68173.0
+2023-02-12,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
+2023-02-13,31.0,31.049999237060547,30.75,30.75,18663.0
+2023-02-14,31.700000762939453,31.700000762939453,30.799999237060547,30.799999237060547,532.0
+2023-02-15,30.799999237060547,31.200000762939453,30.799999237060547,31.200000762939453,8204.0
+2023-02-16,30.899999618530273,31.649999618530273,30.899999618530273,31.0,11063.0
+2023-02-19,31.0,31.0,30.899999618530273,31.0,23225.0
+2023-02-20,30.950000762939453,31.049999237060547,30.899999618530273,31.049999237060547,2218.0
+2023-02-21,30.75,30.950000762939453,30.5,30.549999237060547,87702.0
+2023-02-23,30.799999237060547,31.200000762939453,30.799999237060547,31.100000381469727,4394.0
+2023-02-26,30.600000381469727,30.600000381469727,30.399999618530273,30.399999618530273,8752.0
+2023-02-27,30.899999618530273,30.899999618530273,30.0,30.549999237060547,18617.0
+2023-02-28,30.5,30.799999237060547,30.0,30.399999618530273,33648.0
+2023-03-01,30.399999618530273,30.399999618530273,30.0,30.350000381469727,348.0
+2023-03-02,30.299999237060547,30.450000762939453,30.149999618530273,30.149999618530273,661.0
+2023-03-05,30.5,30.600000381469727,29.850000381469727,29.950000762939453,97.0
+2023-03-06,30.200000762939453,30.299999237060547,29.850000381469727,30.100000381469727,101.0
+2023-03-07,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
+2023-03-08,30.0,30.049999237060547,29.850000381469727,30.0,170.0
+2023-03-09,30.049999237060547,30.25,30.049999237060547,30.149999618530273,1750.0
+2023-03-12,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2023-03-13,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
+2023-03-14,30.100000381469727,31.0,30.0,30.799999237060547,599.0
+2023-03-15,30.049999237060547,30.149999618530273,30.0,30.149999618530273,167.0
+2023-03-16,30.100000381469727,30.450000762939453,30.100000381469727,30.450000762939453,84.0
+2023-03-19,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,0.0
+2023-03-20,30.350000381469727,30.350000381469727,30.350000381469727,30.350000381469727,0.0
+2023-03-21,30.350000381469727,30.549999237060547,30.049999237060547,30.399999618530273,118.0
+2023-03-22,30.549999237060547,30.700000762939453,30.549999237060547,30.700000762939453,678.0
+2023-03-23,30.649999618530273,30.75,30.5,30.5,247.0
+2023-03-26,30.5,30.5,30.5,30.5,0.0
+2023-03-27,30.5,30.5,30.5,30.5,0.0
+2023-03-28,30.5,30.5,30.5,30.5,0.0
+2023-03-29,31.299999237060547,31.399999618530273,30.600000381469727,31.399999618530273,54.0
+2023-03-30,31.450000762939453,32.0,31.149999618530273,32.0,2763.0
+2023-04-02,32.0,32.0,32.0,32.0,0.0
+2023-04-03,31.850000381469727,32.349998474121094,31.850000381469727,32.349998474121094,188.0
+2023-04-04,32.099998474121094,32.75,32.0,32.75,210.0
+2023-04-05,32.150001525878906,32.349998474121094,31.700000762939453,31.75,109.0
+2023-04-06,31.799999237060547,31.899999618530273,31.549999237060547,31.600000381469727,109.0
+2023-04-09,31.700000762939453,31.700000762939453,31.5,31.5,309.0
+2023-04-10,31.600000381469727,31.700000762939453,31.399999618530273,31.399999618530273,1142.0
+2023-04-11,31.600000381469727,31.600000381469727,31.0,31.0,16688.0
+2023-04-12,31.350000381469727,32.04999923706055,31.0,31.350000381469727,233.0
+2023-04-13,31.350000381469727,32.79999923706055,31.350000381469727,32.75,1091.0
+2023-04-16,32.79999923706055,32.79999923706055,32.29999923706055,32.599998474121094,745.0
+2023-04-17,32.650001525878906,32.900001525878906,32.45000076293945,32.900001525878906,293.0
+2023-04-25,32.95000076293945,32.95000076293945,32.5,32.5,200.0
+2023-04-26,32.650001525878906,32.650001525878906,32.349998474121094,32.45000076293945,300.0
+2023-04-27,32.400001525878906,32.45000076293945,32.0,32.45000076293945,173.0
+2023-04-30,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0
+2023-05-01,32.45000076293945,32.45000076293945,32.45000076293945,32.45000076293945,0.0
+2023-05-02,32.650001525878906,32.79999923706055,32.400001525878906,32.599998474121094,91.0
+2023-05-03,32.75,32.75,31.950000762939453,32.04999923706055,2756.0
+2023-05-04,32.0,32.0,31.350000381469727,32.0,156.0
+2023-05-07,31.5,31.649999618530273,31.350000381469727,31.350000381469727,1000.0
+2023-05-08,31.950000762939453,31.950000762939453,31.5,31.5,300.0
+2023-05-09,31.450000762939453,31.850000381469727,31.100000381469727,31.700000762939453,135.0
+2023-05-10,31.600000381469727,32.5,31.399999618530273,32.5,1551.0
+2023-05-11,32.04999923706055,32.45000076293945,31.950000762939453,32.25,86.0
+2023-05-14,32.0,32.25,31.850000381469727,31.850000381469727,400.0
+2023-05-15,31.799999237060547,32.29999923706055,31.5,32.099998474121094,86.0
+2023-05-16,32.04999923706055,32.400001525878906,31.799999237060547,32.400001525878906,4600.0
+2023-05-17,32.45000076293945,32.5,32.29999923706055,32.45000076293945,84.0
+2023-05-18,32.75,32.79999923706055,32.20000076293945,32.650001525878906,123.0
+2023-05-21,32.25,32.29999923706055,32.0,32.29999923706055,552.0
+2023-05-22,32.099998474121094,32.099998474121094,31.299999237060547,31.299999237060547,3000.0
+2023-05-23,31.700000762939453,31.700000762939453,30.899999618530273,30.899999618530273,906.0
+2023-05-24,31.149999618530273,32.0,30.850000381469727,31.0,4860.0
+2023-05-25,31.200000762939453,31.5,30.950000762939453,31.0,767.0
+2023-05-28,30.950000762939453,31.549999237060547,30.950000762939453,31.100000381469727,84.0
+2023-05-29,31.200000762939453,31.850000381469727,31.100000381469727,31.549999237060547,757.0
+2023-05-30,31.799999237060547,32.04999923706055,31.350000381469727,31.850000381469727,149.0
+2023-05-31,31.799999237060547,32.0,30.149999618530273,30.149999618530273,1034.0
+2023-06-01,31.0,31.399999618530273,30.350000381469727,31.0,3000.0
+2023-06-04,31.399999618530273,31.450000762939453,31.399999618530273,31.450000762939453,1413.0
+2023-06-05,31.649999618530273,32.25,31.25,31.850000381469727,207.0
+2023-06-06,32.20000076293945,33.0,32.20000076293945,32.900001525878906,1000.0
+2023-06-07,31.700000762939453,33.150001525878906,31.700000762939453,33.150001525878906,179.0
+2023-06-08,33.0,33.349998474121094,32.25,32.900001525878906,225.0
+2023-06-11,32.900001525878906,32.900001525878906,32.0,32.20000076293945,84.0
+2023-06-12,32.0,32.04999923706055,31.850000381469727,32.0,241.0
+2023-06-13,32.0,32.45000076293945,31.950000762939453,31.950000762939453,94.0
+2023-06-14,32.349998474121094,32.5,32.0,32.400001525878906,500.0
+2023-06-15,32.349998474121094,32.79999923706055,31.899999618530273,32.099998474121094,136.0
+2023-06-18,32.29999923706055,33.95000076293945,31.549999237060547,33.95000076293945,500.0
+2023-06-19,34.5,34.70000076293945,32.25,33.599998474121094,85215.0
+2023-06-20,32.400001525878906,34.349998474121094,32.400001525878906,34.0,56469.0
+2023-06-21,34.349998474121094,35.20000076293945,33.54999923706055,35.20000076293945,89837.0
+2023-06-22,35.04999923706055,37.0,35.0,35.29999923706055,59196.0
+2023-07-02,35.04999923706055,36.5,35.04999923706055,35.79999923706055,63053.0
+2023-07-03,35.79999923706055,35.79999923706055,35.0,35.29999923706055,53564.0
+2023-07-04,35.099998474121094,36.400001525878906,35.099998474121094,36.0,62444.0
+2023-07-05,35.70000076293945,36.25,35.150001525878906,35.150001525878906,88453.0
+2023-07-06,35.099998474121094,35.45000076293945,34.20000076293945,34.70000076293945,48994.0
+2023-07-09,35.0,35.70000076293945,34.900001525878906,35.70000076293945,24475.0
+2023-07-10,35.70000076293945,35.70000076293945,34.349998474121094,35.45000076293945,36815.0
+2023-07-11,34.900001525878906,35.900001525878906,34.900001525878906,35.0,8451.0
+2023-07-12,35.0,35.5,34.20000076293945,34.5,35706.0
+2023-07-13,34.20000076293945,35.20000076293945,34.20000076293945,35.0,38994.0
+2023-07-16,35.04999923706055,35.099998474121094,35.0,35.099998474121094,28930.0
+2023-07-17,34.79999923706055,35.099998474121094,34.79999923706055,35.099998474121094,32588.0
+2023-07-18,35.0,35.349998474121094,34.79999923706055,35.349998474121094,21429.0
+2023-07-19,35.099998474121094,35.20000076293945,35.099998474121094,35.150001525878906,7405.0
+2023-07-20,35.099998474121094,35.29999923706055,34.849998474121094,35.0,44271.0
+2023-07-23,35.29999923706055,35.54999923706055,35.0,35.54999923706055,34072.0
+2023-07-24,35.0,35.150001525878906,35.0,35.150001525878906,2816.0
+2023-07-25,35.150001525878906,35.150001525878906,35.04999923706055,35.099998474121094,7477.0
+2023-07-26,35.04999923706055,35.099998474121094,34.79999923706055,35.04999923706055,26471.0
+2023-07-27,35.0,35.099998474121094,34.75,34.79999923706055,7504.0
+2023-07-30,34.599998474121094,34.599998474121094,34.099998474121094,34.20000076293945,8158.0
+2023-07-31,33.20000076293945,33.849998474121094,33.20000076293945,33.25,21381.0
+2023-08-01,33.099998474121094,33.70000076293945,33.04999923706055,33.650001525878906,15477.0
+2023-08-02,32.650001525878906,33.650001525878906,32.45000076293945,33.599998474121094,33498.0
+2023-08-03,33.0,33.650001525878906,33.0,33.599998474121094,19974.0
+2023-08-06,33.099998474121094,33.599998474121094,33.099998474121094,33.599998474121094,2661.0
+2023-08-07,33.0,33.25,33.0,33.0,7969.0
+2023-08-08,33.0,33.45000076293945,31.100000381469727,32.79999923706055,33124.0
+2023-08-09,32.5,32.79999923706055,32.150001525878906,32.29999923706055,34883.0
+2023-08-10,32.400001525878906,33.099998474121094,31.799999237060547,32.0,45341.0
+2023-08-13,32.04999923706055,32.5,32.0,32.5,26415.0
+2023-08-14,32.75,32.75,32.349998474121094,32.5,2518.0
+2023-08-15,32.75,32.75,32.099998474121094,32.349998474121094,8646.0
+2023-08-16,32.349998474121094,32.349998474121094,31.950000762939453,31.950000762939453,16358.0
+2023-08-17,31.799999237060547,32.0,31.75,32.0,1891.0
+2023-08-20,32.349998474121094,33.45000076293945,31.850000381469727,33.400001525878906,33949.0
+2023-08-21,33.0,33.0,32.099998474121094,32.099998474121094,49182.0
+2023-08-22,32.5,33.0,32.25,32.349998474121094,18077.0
+2023-08-23,32.79999923706055,33.0,32.150001525878906,32.5,16085.0
+2023-08-24,33.0,34.0,33.0,33.95000076293945,46572.0
+2023-08-27,33.650001525878906,33.650001525878906,33.5,33.599998474121094,8652.0
+2023-08-28,33.599998474121094,33.599998474121094,32.900001525878906,32.95000076293945,39236.0
+2023-08-29,33.0,33.099998474121094,32.54999923706055,32.849998474121094,94412.0
+2023-08-30,32.849998474121094,32.95000076293945,32.54999923706055,32.54999923706055,41044.0
+2023-08-31,32.54999923706055,33.0,32.54999923706055,32.70000076293945,94272.0
+2023-09-03,33.0,33.0,32.54999923706055,32.599998474121094,5987.0
+2023-09-04,32.54999923706055,33.20000076293945,32.5,33.150001525878906,26544.0
+2023-09-05,33.400001525878906,33.400001525878906,32.75,32.849998474121094,16380.0
+2023-09-06,32.75,33.20000076293945,32.70000076293945,33.20000076293945,18409.0
+2023-09-07,33.0,33.20000076293945,32.650001525878906,32.849998474121094,24007.0
+2023-09-10,32.849998474121094,32.849998474121094,32.849998474121094,32.849998474121094,0.0
+2023-09-11,32.54999923706055,33.0,32.5,33.0,85012.0
+2023-09-12,32.54999923706055,32.95000076293945,32.5,32.5,27434.0
+2023-09-13,32.5,32.900001525878906,32.25,32.599998474121094,56132.0
+2023-09-14,32.70000076293945,34.0,32.54999923706055,34.0,66377.0
+2023-09-17,33.20000076293945,33.349998474121094,32.849998474121094,32.849998474121094,9772.0
+2023-09-18,32.900001525878906,33.29999923706055,32.650001525878906,32.650001525878906,29219.0
+2023-09-19,32.849998474121094,33.04999923706055,32.650001525878906,32.900001525878906,9658.0
+2023-09-20,32.75,32.95000076293945,32.75,32.79999923706055,10655.0
+2023-09-21,32.650001525878906,32.650001525878906,32.5,32.54999923706055,46686.0
+2023-09-25,32.5,32.650001525878906,31.0,31.0,122814.0
+2023-09-26,31.5,32.650001525878906,31.5,32.25,13641.0
+2023-09-27,31.5,32.70000076293945,31.5,32.29999923706055,10662.0
+2023-09-28,32.29999923706055,32.29999923706055,31.75,31.75,6591.0
+2023-10-01,31.75,31.75,31.75,31.75,0.0
+2023-10-02,32.0,32.0,32.0,32.0,4304.0
+2023-10-03,32.0,32.70000076293945,32.0,32.0,4479.0
+2023-10-04,32.0,32.25,32.0,32.25,7161.0
+2023-10-05,32.25,32.25,31.75,31.75,3438.0
+2023-10-08,31.5,31.600000381469727,31.0,31.049999237060547,58898.0
+2023-10-09,31.049999237060547,31.049999237060547,30.100000381469727,30.75,36576.0
+2023-10-10,30.950000762939453,30.950000762939453,30.549999237060547,30.850000381469727,2321.0
+2023-10-11,30.950000762939453,30.950000762939453,30.049999237060547,30.75,22042.0
+2023-10-12,30.299999237060547,30.899999618530273,30.049999237060547,30.899999618530273,8021.0
+2023-10-15,30.850000381469727,30.850000381469727,30.100000381469727,30.399999618530273,4508.0
+2023-10-16,30.450000762939453,30.649999618530273,30.450000762939453,30.5,5002.0
+2023-10-17,30.450000762939453,31.0,30.450000762939453,31.0,2836.0
+2023-10-18,30.799999237060547,30.799999237060547,30.399999618530273,30.5,18195.0
+2023-10-19,30.5,31.799999237060547,30.5,30.5,23724.0
+2023-10-22,30.5,30.549999237060547,30.5,30.549999237060547,8264.0
+2023-10-23,30.5,30.600000381469727,30.399999618530273,30.5,34523.0
+2023-10-24,30.5,30.950000762939453,29.100000381469727,29.5,68872.0
+2023-10-25,29.299999237060547,30.0,29.299999237060547,29.600000381469727,3174.0
+2023-10-26,29.5,29.5,29.5,29.5,777.0
+2023-10-29,29.649999618530273,29.649999618530273,29.600000381469727,29.600000381469727,4822.0
+2023-10-30,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,487.0
+2023-10-31,29.950000762939453,29.950000762939453,29.299999237060547,29.299999237060547,9663.0
+2023-11-01,29.350000381469727,29.75,29.350000381469727,29.600000381469727,2239.0
+2023-11-02,29.649999618530273,30.5,29.299999237060547,29.299999237060547,28797.0
+2023-11-05,30.25,30.25,29.950000762939453,30.200000762939453,10313.0
+2023-11-06,29.549999237060547,30.899999618530273,29.450000762939453,30.899999618530273,10800.0
+2023-11-07,30.899999618530273,30.899999618530273,29.799999237060547,30.5,1764.0
+2023-11-08,30.450000762939453,30.450000762939453,30.450000762939453,30.450000762939453,40723.0
+2023-11-09,30.399999618530273,30.399999618530273,30.399999618530273,30.399999618530273,151.0
+2023-11-12,30.200000762939453,30.200000762939453,29.799999237060547,29.899999618530273,33248.0
+2023-11-13,29.899999618530273,29.899999618530273,29.399999618530273,29.399999618530273,8700.0
+2023-11-14,29.450000762939453,30.0,29.450000762939453,29.950000762939453,14210.0
+2023-11-15,31.049999237060547,31.850000381469727,30.799999237060547,31.450000762939453,155114.0
+2023-11-16,31.549999237060547,32.849998474121094,31.299999237060547,32.70000076293945,72231.0
+2023-11-19,32.79999923706055,34.099998474121094,32.29999923706055,34.0,144978.0
+2023-11-20,34.0,34.0,33.099998474121094,33.95000076293945,7390.0
+2023-11-21,33.900001525878906,33.900001525878906,33.25,33.75,11051.0
+2023-11-22,33.5,34.0,33.45000076293945,33.900001525878906,18882.0
+2023-11-23,33.5,34.0,33.45000076293945,33.900001525878906,18882.0
+2023-11-26,33.75,33.79999923706055,33.25,33.29999923706055,3287.0
+2023-11-27,33.29999923706055,33.95000076293945,32.5,33.95000076293945,29866.0
+2023-11-28,33.400001525878906,34.849998474121094,33.400001525878906,34.25,21672.0
+2023-11-29,34.79999923706055,34.95000076293945,34.29999923706055,34.79999923706055,53588.0
+2023-11-30,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-03,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-04,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-05,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-06,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-07,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-10,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-11,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-12,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-13,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-14,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-17,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-18,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-19,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-20,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-21,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-24,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-25,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-26,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-27,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-28,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2023-12-31,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2024-01-01,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2024-01-02,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
+2024-01-03,34.150001525878906,34.150001525878906,33.5,33.650001525878906,96360.0
+2024-01-04,32.900001525878906,33.29999923706055,32.54999923706055,33.29999923706055,212905.0
+2024-01-07,33.29999923706055,33.29999923706055,32.95000076293945,33.0,130096.0
+2024-01-08,33.04999923706055,33.20000076293945,32.79999923706055,32.849998474121094,189644.0
+2024-01-09,33.150001525878906,33.150001525878906,32.75,33.0,73422.0
+2024-01-10,33.099998474121094,33.099998474121094,32.599998474121094,32.95000076293945,43807.0
+2024-01-11,32.95000076293945,32.95000076293945,32.400001525878906,32.849998474121094,45262.0
+2024-01-14,32.75,32.75,32.099998474121094,32.20000076293945,83355.0
+2024-01-15,32.25,32.25,31.600000381469727,32.150001525878906,57848.0
+2024-01-16,32.150001525878906,32.150001525878906,31.700000762939453,31.899999618530273,54965.0
+2024-01-17,31.950000762939453,31.950000762939453,31.399999618530273,31.399999618530273,155897.0
+2024-01-18,31.200000762939453,31.450000762939453,30.75,30.950000762939453,155893.0
+2024-01-21,31.0,31.049999237060547,29.899999618530273,29.950000762939453,423174.0
+2024-01-22,29.950000762939453,29.950000762939453,29.950000762939453,29.950000762939453,0.0
+2024-01-23,30.0,30.600000381469727,30.0,30.549999237060547,265461.0
+2024-01-24,30.549999237060547,30.549999237060547,30.200000762939453,30.350000381469727,101433.0
+2024-01-25,30.5,30.649999618530273,30.299999237060547,30.450000762939453,83472.0
+2024-01-28,30.399999618530273,30.700000762939453,30.399999618530273,30.649999618530273,46125.0
+2024-01-29,30.649999618530273,31.0,30.549999237060547,30.799999237060547,113784.0
+2024-01-30,30.950000762939453,30.950000762939453,29.799999237060547,29.950000762939453,118162.0
+2024-01-31,29.450000762939453,29.799999237060547,28.75,28.899999618530273,351159.0
+2024-02-01,28.600000381469727,29.25,28.600000381469727,28.950000762939453,131914.0
+2024-02-04,28.950000762939453,29.25,28.850000381469727,28.950000762939453,146000.0
+2024-02-05,29.149999618530273,29.149999618530273,28.899999618530273,29.0,302761.0
+2024-02-06,29.200000762939453,29.200000762939453,28.850000381469727,29.0,232947.0
+2024-02-07,29.149999618530273,29.149999618530273,28.899999618530273,29.0,88259.0
+2024-02-08,29.149999618530273,29.149999618530273,28.899999618530273,29.0,88259.0
+2024-02-11,29.0,29.049999237060547,28.850000381469727,28.850000381469727,51529.0
+2024-02-12,28.850000381469727,29.0,28.75,28.850000381469727,79763.0
+2024-02-13,28.850000381469727,29.0,28.700000762939453,29.0,167708.0
+2024-02-14,28.950000762939453,29.049999237060547,28.75,28.899999618530273,188257.0
+2024-02-15,29.049999237060547,29.100000381469727,28.799999237060547,28.950000762939453,171018.0
+2024-02-18,29.25,29.5,29.100000381469727,29.399999618530273,305109.0
+2024-02-19,29.5,29.5,29.100000381469727,29.299999237060547,275748.0
+2024-02-20,29.399999618530273,29.399999618530273,29.100000381469727,29.25,299340.0
+2024-02-21,29.149999618530273,29.299999237060547,28.899999618530273,29.100000381469727,193245.0
+2024-02-25,29.299999237060547,29.299999237060547,28.850000381469727,28.950000762939453,448881.0
+2024-02-26,29.049999237060547,29.049999237060547,28.75,28.850000381469727,100600.0
+2024-02-27,28.850000381469727,29.0,28.75,28.899999618530273,53813.0
+2024-02-28,28.899999618530273,29.0,28.75,28.850000381469727,67294.0
+2024-02-29,28.850000381469727,28.950000762939453,28.75,28.850000381469727,49615.0
+2024-03-03,28.850000381469727,28.899999618530273,28.700000762939453,28.75,109467.0
+2024-03-04,28.75,28.75,28.399999618530273,28.600000381469727,203832.0
+2024-03-05,28.600000381469727,28.600000381469727,28.600000381469727,28.600000381469727,0.0
+2024-03-06,28.649999618530273,28.75,28.5,28.549999237060547,114757.0
+2024-03-07,28.600000381469727,28.649999618530273,28.399999618530273,28.600000381469727,163004.0
+2024-03-10,28.649999618530273,28.649999618530273,28.350000381469727,28.450000762939453,187161.0
+2024-03-11,28.5,28.600000381469727,28.450000762939453,28.600000381469727,105728.0
+2024-03-12,28.600000381469727,28.600000381469727,28.350000381469727,28.350000381469727,111070.0
+2024-03-13,28.299999237060547,28.450000762939453,28.299999237060547,28.399999618530273,248157.0
+2024-03-14,28.399999618530273,28.5,27.700000762939453,28.0,468100.0
+2024-03-17,28.049999237060547,28.399999618530273,27.850000381469727,27.899999618530273,336558.0
+2024-03-18,27.899999618530273,27.950000762939453,27.75,27.850000381469727,153637.0
+2024-03-19,28.049999237060547,28.350000381469727,27.950000762939453,28.0,157195.0
+2024-03-20,28.049999237060547,28.100000381469727,27.899999618530273,28.0,263970.0
+2024-03-21,28.0,28.549999237060547,27.600000381469727,28.350000381469727,381416.0
+2024-03-24,28.549999237060547,28.649999618530273,28.25,28.549999237060547,125814.0
+2024-03-25,28.600000381469727,29.5,28.600000381469727,28.799999237060547,615818.0
+2024-03-26,28.899999618530273,28.899999618530273,28.200000762939453,28.649999618530273,210355.0
+2024-03-27,28.649999618530273,28.850000381469727,28.350000381469727,28.700000762939453,99101.0
+2024-03-28,28.850000381469727,29.200000762939453,28.549999237060547,28.850000381469727,202901.0
+2024-03-31,28.950000762939453,29.149999618530273,28.450000762939453,28.5,423566.0
+2024-04-01,28.5,28.950000762939453,28.399999618530273,28.600000381469727,74531.0
+2024-04-02,28.600000381469727,28.700000762939453,28.399999618530273,28.450000762939453,139903.0
+2024-04-03,28.450000762939453,28.899999618530273,28.450000762939453,28.850000381469727,98752.0
+2024-04-04,28.899999618530273,29.100000381469727,28.649999618530273,28.850000381469727,150878.0
+2024-04-14,,,,,
+2024-04-15,28.700000762939453,29.0,28.649999618530273,28.899999618530273,85870.0
+2024-04-16,28.899999618530273,29.0,28.450000762939453,28.5,126277.0
+2024-04-17,28.75,29.0,28.5,28.600000381469727,152205.0
+2024-04-18,28.700000762939453,28.850000381469727,28.5,28.5,77954.0
+2024-04-21,28.700000762939453,28.950000762939453,28.600000381469727,28.799999237060547,89149.0
+2024-04-22,29.0,29.0,28.399999618530273,28.5,192407.0
+2024-04-23,28.549999237060547,28.549999237060547,28.200000762939453,28.25,182516.0
+2024-04-24,27.75,27.75,27.200000762939453,27.25,255004.0
+2024-04-25,27.25,27.5,27.100000381469727,27.200000762939453,57160.0
+2024-04-28,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
+2024-04-29,27.100000381469727,27.600000381469727,27.0,27.5,178583.0
+2024-04-30,27.600000381469727,28.0,27.549999237060547,27.600000381469727,292949.0
+2024-05-01,27.700000762939453,27.700000762939453,27.5,27.5,55523.0
+2024-05-02,27.5,27.700000762939453,27.399999618530273,27.600000381469727,114726.0
+2024-05-05,27.700000762939453,27.75,27.450000762939453,27.700000762939453,33165.0
+2024-05-06,27.700000762939453,27.75,27.399999618530273,27.450000762939453,65198.0
+2024-05-07,27.649999618530273,27.649999618530273,27.350000381469727,27.450000762939453,48312.0
+2024-05-08,27.450000762939453,27.75,27.299999237060547,27.450000762939453,50327.0
+2024-05-09,27.5,27.600000381469727,27.299999237060547,27.450000762939453,158779.0
+2024-05-12,27.450000762939453,27.649999618530273,27.25,27.549999237060547,34775.0
+2024-05-13,27.549999237060547,27.649999618530273,27.25,27.600000381469727,56756.0
+2024-05-14,27.600000381469727,27.600000381469727,26.5,26.5,195733.0
+2024-05-15,26.799999237060547,27.049999237060547,26.649999618530273,27.049999237060547,57093.0
+2024-05-16,27.100000381469727,27.299999237060547,26.850000381469727,27.100000381469727,45916.0
+2024-05-19,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2024-05-20,26.799999237060547,27.200000762939453,26.799999237060547,26.950000762939453,96369.0
+2024-05-21,27.0,27.0,26.799999237060547,26.799999237060547,75455.0
+2024-05-22,27.0,27.149999618530273,26.899999618530273,27.100000381469727,71917.0
+2024-05-23,27.100000381469727,27.200000762939453,26.899999618530273,27.0,51205.0
+2024-05-26,26.850000381469727,27.0,26.600000381469727,26.700000762939453,90265.0
+2024-05-27,26.950000762939453,26.950000762939453,26.5,26.649999618530273,50851.0
+2024-05-28,26.850000381469727,26.850000381469727,26.649999618530273,26.799999237060547,28856.0
+2024-05-29,26.950000762939453,26.950000762939453,26.700000762939453,26.850000381469727,61071.0
+2024-05-30,26.850000381469727,26.850000381469727,26.600000381469727,26.700000762939453,55921.0
+2024-06-02,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
+2024-06-03,26.700000762939453,27.0,26.549999237060547,26.75,108207.0
+2024-06-04,26.899999618530273,26.899999618530273,26.200000762939453,26.299999237060547,192386.0
+2024-06-05,26.649999618530273,26.649999618530273,25.950000762939453,26.0,165348.0
+2024-06-06,26.0,26.25,26.0,26.25,92659.0
+2024-06-09,26.25,26.549999237060547,26.100000381469727,26.5,88037.0
+2024-06-10,26.5,26.799999237060547,26.399999618530273,26.399999618530273,166109.0
+2024-06-11,26.399999618530273,26.5,26.299999237060547,26.350000381469727,113020.0
+2024-06-12,26.399999618530273,26.75,26.299999237060547,26.700000762939453,134317.0
+2024-06-13,26.600000381469727,26.700000762939453,26.399999618530273,26.399999618530273,98114.0
+2024-06-23,26.549999237060547,26.600000381469727,25.950000762939453,26.0,226196.0
+2024-06-24,25.950000762939453,26.200000762939453,25.75,25.799999237060547,315254.0
+2024-06-25,25.799999237060547,25.799999237060547,25.450000762939453,25.600000381469727,223003.0
+2024-06-26,25.75,25.75,25.450000762939453,25.5,134000.0
+2024-06-27,25.75,25.75,25.350000381469727,25.450000762939453,395956.0
+2024-06-30,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0
+2024-07-01,25.450000762939453,25.5,25.299999237060547,25.399999618530273,244781.0
+2024-07-02,25.399999618530273,25.649999618530273,25.299999237060547,25.5,148302.0
+2024-07-03,25.649999618530273,25.649999618530273,25.25,25.399999618530273,63631.0
+2024-07-04,25.5,25.5,25.200000762939453,25.350000381469727,43946.0
+2024-07-07,25.350000381469727,25.350000381469727,24.899999618530273,25.25,336601.0
+2024-07-08,25.299999237060547,25.350000381469727,25.0,25.350000381469727,143392.0
+2024-07-09,25.350000381469727,25.549999237060547,25.149999618530273,25.350000381469727,127890.0
+2024-07-10,25.350000381469727,25.399999618530273,25.200000762939453,25.25,71349.0
+2024-07-11,25.350000381469727,25.399999618530273,25.149999618530273,25.200000762939453,134520.0
+2024-07-14,25.25,25.5,25.149999618530273,25.350000381469727,330456.0
+2024-07-15,25.299999237060547,25.399999618530273,24.979999542236328,25.0,489547.0
+2024-07-16,25.100000381469727,25.149999618530273,24.8799991607666,24.899999618530273,1145383.0
+2024-07-17,25.0,25.200000762939453,24.8799991607666,24.979999542236328,1018829.0
+2024-07-18,25.200000762939453,25.200000762939453,24.860000610351562,24.899999618530273,1138120.0
+2024-07-21,24.899999618530273,24.959999084472656,24.739999771118164,24.799999237060547,751226.0
+2024-07-22,25.049999237060547,25.049999237060547,24.799999237060547,24.899999618530273,320502.0
+2024-07-23,25.0,25.200000762939453,24.860000610351562,24.920000076293945,793393.0
+2024-07-24,24.959999084472656,25.049999237060547,24.84000015258789,24.899999618530273,204058.0
+2024-07-25,24.8799991607666,24.8799991607666,24.700000762939453,24.799999237060547,317953.0
+2024-07-28,24.81999969482422,24.81999969482422,24.68000030517578,24.719999313354492,286879.0
+2024-07-29,24.81999969482422,24.81999969482422,24.68000030517578,24.719999313354492,239627.0
+2024-07-30,24.719999313354492,24.959999084472656,24.719999313354492,24.8799991607666,119965.0
+2024-07-31,24.739999771118164,24.860000610351562,24.68000030517578,24.780000686645508,265590.0
+2024-08-01,24.799999237060547,24.860000610351562,24.65999984741211,24.780000686645508,112434.0
+2024-08-04,24.559999465942383,24.600000381469727,24.200000762939453,24.34000015258789,227727.0
+2024-08-05,24.100000381469727,24.100000381469727,22.639999389648438,22.639999389648438,961031.0
+2024-08-06,22.780000686645508,23.3799991607666,22.68000030517578,23.3799991607666,605188.0
+2024-08-07,23.5,24.200000762939453,23.299999237060547,24.139999389648438,203821.0
+2024-08-08,24.8799991607666,25.200000762939453,24.739999771118164,24.84000015258789,1641547.0
+2024-08-11,24.940000534057617,25.700000762939453,24.940000534057617,25.350000381469727,1063014.0
+2024-08-12,25.450000762939453,25.649999618530273,25.25,25.549999237060547,796231.0
+2024-08-13,25.549999237060547,25.799999237060547,25.399999618530273,25.649999618530273,695319.0
+2024-08-14,25.700000762939453,25.950000762939453,25.600000381469727,25.899999618530273,1019731.0
+2024-08-15,25.899999618530273,26.5,25.649999618530273,26.149999618530273,721276.0
+2024-08-18,26.299999237060547,26.799999237060547,26.25,26.75,1245820.0
+2024-08-19,25.200000762939453,25.700000762939453,25.200000762939453,25.600000381469727,723994.0
+2024-08-20,25.700000762939453,25.75,25.049999237060547,25.149999618530273,770513.0
+2024-08-21,25.200000762939453,25.25,25.0,25.049999237060547,361617.0
+2024-08-22,25.049999237060547,25.200000762939453,25.0,25.149999618530273,293853.0
+2024-08-25,25.25,25.600000381469727,25.25,25.450000762939453,368322.0
+2024-08-26,25.600000381469727,25.700000762939453,25.5,25.600000381469727,163659.0
+2024-08-27,25.649999618530273,25.649999618530273,25.5,25.649999618530273,251019.0
+2024-08-28,25.700000762939453,25.950000762939453,25.399999618530273,25.600000381469727,305859.0
+2024-08-29,25.600000381469727,25.600000381469727,25.350000381469727,25.600000381469727,176716.0
+2024-09-01,25.600000381469727,25.799999237060547,25.450000762939453,25.700000762939453,161407.0
+2024-09-02,25.899999618530273,25.899999618530273,25.549999237060547,25.700000762939453,251716.0
+2024-09-03,25.700000762939453,25.75,25.5,25.549999237060547,111400.0
+2024-09-04,25.450000762939453,25.5,25.100000381469727,25.200000762939453,412678.0
+2024-09-05,25.25,25.399999618530273,25.100000381469727,25.350000381469727,243422.0
+2024-09-08,25.25,25.549999237060547,25.0,25.350000381469727,490546.0
+2024-09-09,25.350000381469727,25.75,25.25,25.649999618530273,471036.0
+2024-09-10,25.649999618530273,25.799999237060547,25.450000762939453,25.600000381469727,127314.0
+2024-09-11,25.549999237060547,25.549999237060547,25.25,25.25,211720.0
+2024-09-12,25.5,25.549999237060547,25.25,25.549999237060547,363009.0
+2024-09-15,25.649999618530273,25.799999237060547,25.399999618530273,25.649999618530273,284373.0
+2024-09-16,25.799999237060547,27.0,25.600000381469727,26.799999237060547,1033259.0
+2024-09-17,26.75,27.0,26.450000762939453,26.950000762939453,599260.0
+2024-09-18,26.950000762939453,27.600000381469727,26.75,27.25,544983.0
+2024-09-19,27.25,27.649999618530273,27.149999618530273,27.549999237060547,412675.0
+2024-09-22,27.549999237060547,27.600000381469727,27.25,27.600000381469727,94024.0
+2024-09-24,27.5,27.600000381469727,27.100000381469727,27.25,352974.0
+2024-09-25,27.25,27.25,26.899999618530273,27.100000381469727,346438.0
+2024-09-26,27.100000381469727,27.600000381469727,26.899999618530273,27.100000381469727,584053.0
+2024-09-29,27.100000381469727,27.100000381469727,26.600000381469727,26.950000762939453,260460.0
+2024-09-30,26.850000381469727,27.100000381469727,26.399999618530273,26.899999618530273,340649.0
+2024-10-01,27.0,27.25,26.850000381469727,27.100000381469727,195456.0
+2024-10-02,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
+2024-10-03,26.100000381469727,26.700000762939453,26.100000381469727,26.700000762939453,307045.0
+2024-10-06,26.5,27.100000381469727,26.0,26.450000762939453,232626.0
+2024-10-07,26.450000762939453,26.950000762939453,26.450000762939453,26.899999618530273,263295.0
+2024-10-08,26.899999618530273,26.950000762939453,26.5,26.799999237060547,234724.0
+2024-10-09,26.25,26.899999618530273,26.149999618530273,26.75,367586.0
+2024-10-10,26.549999237060547,27.100000381469727,26.5,27.049999237060547,230673.0
+2024-10-13,27.100000381469727,27.350000381469727,26.899999618530273,27.299999237060547,133873.0
+2024-10-14,27.299999237060547,27.549999237060547,27.200000762939453,27.299999237060547,287536.0
+2024-10-15,27.25,27.600000381469727,27.25,27.600000381469727,373055.0
+2024-10-16,27.600000381469727,29.899999618530273,27.399999618530273,29.100000381469727,2032216.0
+2024-10-17,29.25,29.649999618530273,28.350000381469727,28.350000381469727,849521.0
+2024-10-20,28.350000381469727,28.75,28.100000381469727,28.649999618530273,170934.0
+2024-10-21,28.649999618530273,29.049999237060547,28.549999237060547,29.0,195989.0
+2024-10-22,29.0,29.600000381469727,28.75,29.5,690546.0
+2024-10-23,29.450000762939453,29.450000762939453,28.799999237060547,28.799999237060547,332510.0
+2024-10-24,28.950000762939453,28.950000762939453,28.200000762939453,28.25,80686.0
+2024-10-27,28.700000762939453,29.100000381469727,28.399999618530273,29.049999237060547,159205.0
+2024-10-28,29.049999237060547,29.299999237060547,28.799999237060547,29.299999237060547,135973.0
+2024-10-29,29.299999237060547,29.299999237060547,27.799999237060547,28.100000381469727,817324.0
+2024-10-30,28.049999237060547,28.100000381469727,27.700000762939453,28.0,129233.0
+2024-10-31,28.0,28.200000762939453,27.700000762939453,28.200000762939453,107768.0
+2024-11-03,28.200000762939453,28.350000381469727,27.5,28.100000381469727,129853.0
+2024-11-04,27.700000762939453,28.25,27.600000381469727,28.0,123507.0
+2024-11-05,28.049999237060547,28.899999618530273,28.0,28.799999237060547,270062.0
+2024-11-06,28.899999618530273,29.0,28.600000381469727,28.950000762939453,284456.0
+2024-11-07,29.299999237060547,30.0,29.100000381469727,29.850000381469727,1059140.0
+2024-11-10,29.899999618530273,32.79999923706055,29.899999618530273,32.79999923706055,3251709.0
+2024-11-11,32.75,32.75,31.200000762939453,31.350000381469727,620130.0
+2024-11-12,31.399999618530273,32.29999923706055,31.399999618530273,31.700000762939453,622161.0
+2024-11-13,32.099998474121094,32.099998474121094,31.450000762939453,31.549999237060547,129687.0
+2024-11-14,31.149999618530273,32.79999923706055,31.149999618530273,32.20000076293945,802437.0
+2024-11-17,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
+2024-11-18,32.04999923706055,32.400001525878906,31.350000381469727,32.0,337691.0
+2024-11-19,31.899999618530273,32.20000076293945,31.75,32.150001525878906,225854.0
+2024-11-20,32.150001525878906,32.900001525878906,31.899999618530273,32.650001525878906,445553.0
+2024-11-21,32.349998474121094,32.5,31.899999618530273,32.400001525878906,409524.0
+2024-11-24,31.899999618530273,32.599998474121094,31.899999618530273,32.20000076293945,463487.0
+2024-11-25,32.0,32.75,31.850000381469727,32.25,1511778.0
+2024-11-26,32.25,32.54999923706055,31.799999237060547,32.099998474121094,548059.0
+2024-11-27,32.099998474121094,32.20000076293945,31.299999237060547,31.299999237060547,337973.0
+2024-11-28,31.299999237060547,31.899999618530273,31.0,31.799999237060547,225347.0
+2024-12-01,31.299999237060547,31.899999618530273,31.0,31.799999237060547,225347.0
+2024-12-02,31.799999237060547,32.29999923706055,31.5,32.150001525878906,316573.0
+2024-12-03,31.899999618530273,32.5,31.899999618530273,32.5,224430.0
+2024-12-04,32.45000076293945,33.400001525878906,32.400001525878906,32.79999923706055,531776.0
+2024-12-05,32.79999923706055,33.29999923706055,32.75,32.900001525878906,206255.0
+2024-12-08,33.0,33.099998474121094,32.70000076293945,32.95000076293945,122026.0
+2024-12-09,32.79999923706055,33.5,32.79999923706055,33.0,441326.0
+2024-12-10,33.0,33.29999923706055,32.5,32.79999923706055,471668.0
+2024-12-11,32.650001525878906,33.20000076293945,32.599998474121094,33.099998474121094,170617.0
+2024-12-12,33.099998474121094,34.150001525878906,32.849998474121094,33.79999923706055,514691.0
+2024-12-15,33.79999923706055,34.0,33.150001525878906,33.150001525878906,194925.0
+2024-12-16,33.150001525878906,34.0,33.04999923706055,33.599998474121094,423290.0
+2024-12-17,33.5,34.0,33.25,33.75,382409.0
+2024-12-18,33.70000076293945,34.0,33.45000076293945,33.70000076293945,354706.0
+2024-12-19,33.70000076293945,34.0,33.45000076293945,33.45000076293945,258322.0
+2024-12-22,33.45000076293945,33.79999923706055,32.79999923706055,33.25,118052.0
+2024-12-23,33.29999923706055,33.29999923706055,31.950000762939453,32.04999923706055,305342.0
+2024-12-24,32.04999923706055,32.400001525878906,31.399999618530273,31.600000381469727,250179.0
+2024-12-25,31.450000762939453,31.799999237060547,31.200000762939453,31.399999618530273,284280.0
+2024-12-26,31.350000381469727,31.850000381469727,31.299999237060547,31.450000762939453,141929.0
+2024-12-29,31.450000762939453,31.899999618530273,31.399999618530273,31.799999237060547,347264.0
+2024-12-30,31.799999237060547,32.150001525878906,31.299999237060547,31.649999618530273,224713.0
+2024-12-31,31.5,32.400001525878906,31.5,32.25,217298.0
+2025-01-01,32.04999923706055,32.400001525878906,31.799999237060547,32.099998474121094,168292.0
+2025-01-02,31.700000762939453,31.700000762939453,29.75,30.350000381469727,1222869.0
+2025-01-05,30.350000381469727,30.350000381469727,29.799999237060547,30.0,289382.0
+2025-01-06,30.0,30.75,29.899999618530273,30.600000381469727,412711.0
+2025-01-07,30.450000762939453,31.0,30.299999237060547,30.5,405430.0
+2025-01-08,30.549999237060547,30.700000762939453,30.25,30.649999618530273,213145.0
+2025-01-09,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
+2025-01-12,30.600000381469727,31.200000762939453,30.600000381469727,31.149999618530273,104289.0
+2025-01-13,31.350000381469727,31.75,31.299999237060547,31.600000381469727,221630.0
+2025-01-14,31.100000381469727,31.899999618530273,31.100000381469727,31.850000381469727,269965.0
+2025-01-15,31.850000381469727,32.45000076293945,31.75,32.45000076293945,499988.0
+2025-01-16,32.45000076293945,32.599998474121094,31.75,32.25,433885.0
+2025-01-19,32.099998474121094,32.400001525878906,31.850000381469727,31.950000762939453,115754.0
+2025-01-20,31.850000381469727,32.20000076293945,31.799999237060547,31.850000381469727,247056.0
+2025-01-21,31.850000381469727,32.20000076293945,31.700000762939453,32.20000076293945,384593.0
+2025-01-22,32.5,33.150001525878906,32.349998474121094,32.79999923706055,748975.0
+2025-01-23,32.849998474121094,34.25,32.849998474121094,34.0,850925.0
+2025-01-26,34.0,34.150001525878906,33.70000076293945,33.70000076293945,192733.0
+2025-01-27,33.70000076293945,34.0,33.650001525878906,33.95000076293945,114252.0
+2025-01-28,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0
+2025-01-29,34.150001525878906,34.29999923706055,33.349998474121094,33.45000076293945,234205.0
+2025-01-30,33.5,34.150001525878906,33.5,34.04999923706055,215112.0
+2025-02-02,34.099998474121094,34.20000076293945,33.79999923706055,33.849998474121094,99775.0
+2025-02-03,33.79999923706055,34.5,33.70000076293945,34.20000076293945,297591.0
+2025-02-04,34.400001525878906,35.099998474121094,34.29999923706055,35.04999923706055,559451.0
+2025-02-05,35.099998474121094,35.29999923706055,34.54999923706055,34.95000076293945,278293.0
+2025-02-06,34.95000076293945,35.849998474121094,34.70000076293945,35.70000076293945,457462.0
+2025-02-09,35.70000076293945,35.70000076293945,35.349998474121094,35.5,76417.0
+2025-02-10,35.5,35.5,34.95000076293945,35.0,158770.0
+2025-02-11,35.0,35.75,34.95000076293945,35.70000076293945,221098.0
+2025-02-12,35.70000076293945,35.70000076293945,35.25,35.54999923706055,182848.0
+2025-02-13,35.54999923706055,35.79999923706055,35.400001525878906,35.5,152604.0
+2025-02-16,35.5,35.599998474121094,35.29999923706055,35.54999923706055,33987.0
+2025-02-17,35.45000076293945,35.599998474121094,34.849998474121094,35.099998474121094,111358.0
+2025-02-18,35.20000076293945,35.45000076293945,34.95000076293945,35.150001525878906,90070.0
+2025-02-19,35.150001525878906,35.150001525878906,35.150001525878906,35.150001525878906,0.0
+2025-02-20,35.79999923706055,36.95000076293945,35.45000076293945,36.599998474121094,669787.0
+2025-02-24,36.599998474121094,37.29999923706055,35.900001525878906,36.75,563496.0
+2025-02-25,36.650001525878906,37.0,36.04999923706055,36.29999923706055,484503.0
+2025-02-26,36.099998474121094,36.599998474121094,35.95000076293945,36.400001525878906,277571.0
+2025-02-27,36.400001525878906,36.5,35.599998474121094,35.849998474121094,404361.0
+2025-03-02,35.5,36.150001525878906,35.150001525878906,36.0,121882.0
+2025-03-03,35.54999923706055,36.70000076293945,35.5,36.599998474121094,432077.0
+2025-03-04,36.599998474121094,36.70000076293945,36.20000076293945,36.650001525878906,366063.0
+2025-03-05,36.650001525878906,37.0,36.45000076293945,36.650001525878906,406423.0
+2025-03-06,36.95000076293945,36.95000076293945,36.45000076293945,36.79999923706055,141243.0
+2025-03-09,36.79999923706055,36.849998474121094,35.79999923706055,36.20000076293945,119205.0
+2025-03-10,36.5,36.900001525878906,36.0,36.20000076293945,179546.0
+2025-03-11,36.0,36.20000076293945,34.95000076293945,35.95000076293945,190024.0
+2025-03-12,35.95000076293945,36.45000076293945,35.45000076293945,35.5,170011.0
+2025-03-13,35.54999923706055,35.79999923706055,35.29999923706055,35.400001525878906,83468.0
+2025-03-16,35.400001525878906,35.900001525878906,35.29999923706055,35.5,70080.0
+2025-03-17,35.95000076293945,36.79999923706055,35.79999923706055,36.599998474121094,262029.0
+2025-03-18,36.0,37.25,35.79999923706055,37.0,472737.0
+2025-03-19,37.25,37.25,35.79999923706055,35.849998474121094,284797.0
+2025-03-20,35.849998474121094,35.849998474121094,35.849998474121094,35.849998474121094,0.0
+2025-03-23,36.650001525878906,36.650001525878906,36.0,36.150001525878906,47010.0
+2025-03-24,35.95000076293945,36.5,35.95000076293945,36.099998474121094,92891.0
+2025-03-25,36.099998474121094,36.45000076293945,35.79999923706055,36.150001525878906,99423.0
+2025-03-26,35.900001525878906,37.0,35.900001525878906,36.95000076293945,161100.0
+2025-03-27,36.849998474121094,37.0,36.70000076293945,36.70000076293945,89922.0
+2025-04-03,36.150001525878906,37.0,36.150001525878906,37.0,296250.0
+2025-04-06,35.79999923706055,35.79999923706055,33.29999923706055,33.29999923706055,448953.0
+2025-04-07,32.650001525878906,34.099998474121094,31.549999237060547,33.900001525878906,591046.0
+2025-04-08,34.20000076293945,34.95000076293945,34.0,34.150001525878906,312473.0
+2025-04-09,34.150001525878906,34.95000076293945,33.349998474121094,33.45000076293945,254812.0
+2025-04-10,33.45000076293945,33.45000076293945,33.45000076293945,33.45000076293945,0.0
+2025-04-13,35.0,35.150001525878906,34.29999923706055,34.75,504058.0
+2025-04-14,35.04999923706055,35.400001525878906,34.900001525878906,35.099998474121094,225064.0
+2025-04-15,35.0,35.400001525878906,34.849998474121094,35.0,523779.0
+2025-04-16,35.25,35.25,34.95000076293945,35.25,371388.0
+2025-04-17,35.25,35.25,35.25,35.25,0.0
+2025-04-20,33.70000076293945,33.95000076293945,33.54999923706055,33.79999923706055,267082.0
+2025-04-21,33.849998474121094,33.900001525878906,33.349998474121094,33.599998474121094,171807.0
+2025-04-22,33.25,33.599998474121094,33.25,33.5,242167.0
+2025-04-23,33.54999923706055,33.95000076293945,33.54999923706055,33.79999923706055,218909.0
+2025-04-24,33.900001525878906,34.650001525878906,33.900001525878906,33.95000076293945,545223.0
+2025-04-27,33.95000076293945,34.25,33.95000076293945,34.04999923706055,52720.0
+2025-04-28,34.0,34.25,33.5,33.79999923706055,202874.0
+2025-04-29,33.849998474121094,34.29999923706055,33.70000076293945,34.20000076293945,244911.0
+2025-04-30,34.29999923706055,34.45000076293945,33.70000076293945,33.95000076293945,168420.0
+2025-05-01,33.70000076293945,34.0,33.650001525878906,33.650001525878906,120988.0
+2025-05-04,34.0,34.0,32.79999923706055,32.95000076293945,185330.0
+2025-05-05,32.95000076293945,33.400001525878906,32.349998474121094,33.400001525878906,218167.0
+2025-05-06,33.45000076293945,33.599998474121094,33.150001525878906,33.599998474121094,75221.0
+2025-05-07,33.5,34.0,33.25,33.599998474121094,121503.0
+2025-05-08,33.650001525878906,33.900001525878906,33.0,33.20000076293945,95995.0
+2025-05-11,33.29999923706055,33.599998474121094,33.20000076293945,33.400001525878906,61764.0
+2025-05-12,33.20000076293945,34.0,32.95000076293945,33.20000076293945,283894.0
+2025-05-13,33.5,33.54999923706055,32.900001525878906,33.349998474121094,203500.0
+2025-05-14,33.5,33.5,32.900001525878906,33.0,130142.0
+2025-05-15,33.150001525878906,33.150001525878906,32.29999923706055,32.29999923706055,249050.0
+2025-05-18,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
+2025-05-19,32.20000076293945,32.70000076293945,32.20000076293945,32.70000076293945,152620.0
+2025-05-20,32.79999923706055,32.95000076293945,32.400001525878906,32.400001525878906,161069.0
+2025-05-21,32.25,32.54999923706055,32.150001525878906,32.25,158211.0
+2025-05-22,32.150001525878906,32.54999923706055,32.099998474121094,32.150001525878906,90936.0
+2025-05-25,32.150001525878906,32.29999923706055,31.950000762939453,31.950000762939453,116625.0
+2025-05-26,31.950000762939453,32.099998474121094,31.600000381469727,31.899999618530273,77921.0
+2025-05-27,31.899999618530273,31.899999618530273,30.899999618530273,30.899999618530273,219142.0
+2025-05-28,30.950000762939453,31.5,30.950000762939453,31.399999618530273,169066.0
+2025-05-29,31.299999237060547,32.099998474121094,31.299999237060547,32.04999923706055,300894.0
+2025-06-01,31.950000762939453,31.950000762939453,31.600000381469727,31.75,30612.0
+2025-06-02,31.649999618530273,31.899999618530273,31.5,31.700000762939453,66365.0
+2025-06-03,31.799999237060547,32.04999923706055,31.600000381469727,32.0,92509.0
+2025-06-04,32.04999923706055,32.29999923706055,31.799999237060547,32.099998474121094,181072.0
+2025-06-11,32.599998474121094,32.79999923706055,32.20000076293945,32.79999923706055,255462.0
+2025-06-12,32.79999923706055,32.79999923706055,32.25,32.29999923706055,157821.0
+2025-06-15,29.25,31.899999618530273,29.25,31.350000381469727,121642.0
+2025-06-16,31.350000381469727,32.25,31.350000381469727,31.600000381469727,96328.0
+2025-06-17,31.649999618530273,31.899999618530273,31.299999237060547,31.5,147470.0
+2025-06-18,31.5,31.5,30.100000381469727,30.149999618530273,354555.0
+2025-06-19,30.450000762939453,31.0,30.0,30.75,208057.0
+2025-06-22,30.5,32.849998474121094,30.5,31.399999618530273,120300.0
+2025-06-23,31.549999237060547,32.0,31.25,31.399999618530273,247491.0
+2025-06-24,32.5,32.5,31.149999618530273,31.399999618530273,500194.0
+2025-06-25,31.399999618530273,31.549999237060547,30.899999618530273,31.350000381469727,389653.0
+2025-06-26,31.399999618530273,31.950000762939453,31.299999237060547,31.850000381469727,401921.0
+2025-06-29,31.760000228881836,33.0,31.760000228881836,32.5,198259.0
+2025-06-30,32.900001525878906,32.900001525878906,32.099998474121094,32.119998931884766,73428.0
+2025-07-01,32.099998474121094,32.279998779296875,31.520000457763672,31.8799991607666,171379.0
+2025-07-02,31.8799991607666,31.899999618530273,31.280000686645508,31.280000686645508,198242.0
+2025-07-03,31.31999969482422,31.440000534057617,31.0,31.34000015258789,307808.0
+2025-07-06,31.360000610351562,31.5,31.100000381469727,31.239999771118164,176561.0
+2025-07-07,31.239999771118164,31.860000610351562,31.219999313354492,31.700000762939453,182719.0
+2025-07-08,31.6200008392334,31.959999084472656,31.440000534057617,31.799999237060547,131289.0
+2025-07-09,31.600000381469727,31.84000015258789,31.399999618530273,31.760000228881836,99435.0
+2025-07-10,31.799999237060547,31.799999237060547,31.399999618530273,31.399999618530273,156404.0
+2025-07-13,31.5,31.68000030517578,31.260000228881836,31.3799991607666,50576.0
+2025-07-14,31.260000228881836,31.260000228881836,31.0,31.139999389648438,133550.0
+2025-07-15,31.139999389648438,31.299999237060547,30.920000076293945,31.0,130085.0
+2025-07-16,31.18000030517578,32.36000061035156,31.18000030517578,31.5,473565.0
+2025-07-17,31.5,31.5,31.5,31.5,0.0
+2025-07-20,31.31999969482422,31.520000457763672,31.200000762939453,31.440000534057617,43533.0
+2025-07-21,31.31999969482422,31.360000610351562,30.8799991607666,31.100000381469727,157465.0
+2025-07-22,31.100000381469727,31.239999771118164,30.799999237060547,30.799999237060547,82287.0
+2025-07-23,30.799999237060547,31.219999313354492,30.780000686645508,31.0,147867.0
+2025-07-24,31.100000381469727,31.639999389648438,31.0,31.440000534057617,143193.0
+2025-07-27,31.219999313354492,31.479999542236328,31.219999313354492,31.360000610351562,58611.0
+2025-07-28,31.360000610351562,31.5,31.139999389648438,31.399999618530273,142743.0
+2025-07-29,31.459999084472656,31.579999923706055,31.139999389648438,31.280000686645508,111104.0
+2025-07-30,31.280000686645508,31.719999313354492,31.1200008392334,31.65999984741211,294765.0
+2025-07-31,31.600000381469727,31.799999237060547,31.34000015258789,31.760000228881836,528087.0
+2025-08-03,31.700000762939453,31.700000762939453,31.260000228881836,31.459999084472656,74331.0
+2025-08-04,31.299999237060547,31.639999389648438,31.219999313354492,31.639999389648438,153683.0
+2025-08-05,31.639999389648438,32.41999816894531,31.479999542236328,32.29999923706055,336596.0
+2025-08-06,31.520000457763672,31.799999237060547,31.020000457763672,31.399999618530273,614780.0
+2025-08-07,31.760000228881836,31.760000228881836,31.219999313354492,31.260000228881836,264307.0
+2025-08-10,31.15999984741211,31.260000228881836,30.260000228881836,30.31999969482422,371565.0
+2025-08-11,30.31999969482422,30.31999969482422,29.940000534057617,30.100000381469727,155970.0
+2025-08-12,30.100000381469727,30.200000762939453,29.719999313354492,30.15999984741211,211816.0
+2025-08-13,30.459999084472656,30.459999084472656,29.639999389648438,29.719999313354492,183551.0
+2025-08-14,29.760000228881836,30.31999969482422,29.639999389648438,29.940000534057617,180769.0
+2025-08-17,30.100000381469727,30.260000228881836,30.0,30.200000762939453,66892.0
+2025-08-18,30.219999313354492,30.219999313354492,29.899999618530273,30.0,151559.0
+2025-08-19,30.0,30.040000915527344,29.799999237060547,30.0,157149.0
+2025-08-20,29.920000076293945,29.959999084472656,29.780000686645508,29.899999618530273,233766.0
+2025-08-21,29.899999618530273,30.079999923706055,29.6200008392334,29.700000762939453,465197.0
+2025-08-24,29.799999237060547,30.299999237060547,29.799999237060547,30.219999313354492,166126.0
+2025-08-25,30.200000762939453,30.260000228881836,29.899999618530273,30.219999313354492,166928.0
+2025-08-26,30.219999313354492,30.459999084472656,30.020000457763672,30.360000610351562,326870.0
+2025-08-27,30.3799991607666,30.3799991607666,30.100000381469727,30.18000030517578,163794.0
+2025-08-28,30.139999389648438,30.31999969482422,30.139999389648438,30.15999984741211,121982.0
+2025-08-31,30.299999237060547,30.3799991607666,30.219999313354492,30.280000686645508,94265.0
+2025-09-01,30.280000686645508,30.31999969482422,30.100000381469727,30.15999984741211,160522.0
+2025-09-02,30.200000762939453,30.239999771118164,30.020000457763672,30.200000762939453,163146.0
+2025-09-03,30.200000762939453,30.239999771118164,29.799999237060547,29.899999618530273,254942.0
+2025-09-04,30.0,30.0,29.65999984741211,29.799999237060547,262431.0