diff --git "a/data/4013.csv" "b/data/4013.csv"
new file mode 100644--- /dev/null
+++ "b/data/4013.csv"
@@ -0,0 +1,1363 @@
+date,open,high,low,close,volume
+2020-03-17,53.900001525878906,55.0,51.900001525878906,55.0,15053996.0
+2020-03-18,55.79999923706055,59.599998474121094,55.0,55.099998474121094,13103946.0
+2020-03-19,55.0,55.79999923706055,53.5,54.900001525878906,5781189.0
+2020-03-22,54.20000076293945,54.70000076293945,53.599998474121094,53.70000076293945,1873951.0
+2020-03-23,53.5,54.0,51.900001525878906,52.20000076293945,2597149.0
+2020-03-24,52.900001525878906,54.099998474121094,52.900001525878906,53.599998474121094,1959664.0
+2020-03-25,54.099998474121094,55.29999923706055,52.5,52.900001525878906,1962313.0
+2020-03-26,53.29999923706055,53.599998474121094,52.900001525878906,53.20000076293945,401979.0
+2020-03-29,52.900001525878906,53.29999923706055,52.79999923706055,53.0,355500.0
+2020-03-30,53.0,53.20000076293945,52.79999923706055,53.099998474121094,253616.0
+2020-03-31,53.29999923706055,55.79999923706055,53.29999923706055,54.900001525878906,1986426.0
+2020-04-01,55.0,55.0,54.29999923706055,54.400001525878906,450715.0
+2020-04-02,54.599998474121094,55.099998474121094,54.0,54.5,665219.0
+2020-04-05,55.29999923706055,55.29999923706055,54.29999923706055,54.900001525878906,734917.0
+2020-04-06,54.599998474121094,56.599998474121094,54.599998474121094,56.400001525878906,1729792.0
+2020-04-07,56.29999923706055,56.599998474121094,55.70000076293945,56.0,969433.0
+2020-04-08,56.0,56.0,54.79999923706055,55.400001525878906,834147.0
+2020-04-09,55.5,56.0,54.5,54.70000076293945,640700.0
+2020-04-12,54.400001525878906,54.599998474121094,53.70000076293945,54.0,627982.0
+2020-04-13,54.0,56.29999923706055,53.900001525878906,55.099998474121094,1506100.0
+2020-04-14,55.20000076293945,55.599998474121094,54.79999923706055,55.29999923706055,599809.0
+2020-04-15,55.0,55.099998474121094,54.599998474121094,54.900001525878906,660240.0
+2020-04-16,54.900001525878906,54.900001525878906,53.900001525878906,54.5,681010.0
+2020-04-19,54.5,54.900001525878906,53.900001525878906,54.79999923706055,619092.0
+2020-04-20,54.599998474121094,55.400001525878906,54.29999923706055,55.20000076293945,866562.0
+2020-04-21,54.29999923706055,54.5,53.599998474121094,54.0,1577206.0
+2020-04-22,53.79999923706055,55.20000076293945,53.70000076293945,54.5,552066.0
+2020-04-23,55.0,56.70000076293945,54.900001525878906,56.599998474121094,1639972.0
+2020-04-26,57.099998474121094,59.900001525878906,56.900001525878906,59.900001525878906,2918525.0
+2020-04-27,60.0,61.400001525878906,58.79999923706055,59.099998474121094,3061152.0
+2020-04-28,59.20000076293945,60.0,59.20000076293945,59.400001525878906,597700.0
+2020-04-29,59.5,60.0,59.20000076293945,59.79999923706055,662668.0
+2020-04-30,59.79999923706055,61.29999923706055,59.70000076293945,61.20000076293945,1580034.0
+2020-05-03,59.0,59.0,55.79999923706055,56.5,2291049.0
+2020-05-04,55.0,57.5,54.79999923706055,57.099998474121094,1028321.0
+2020-05-05,57.900001525878906,62.79999923706055,57.900001525878906,62.79999923706055,1685997.0
+2020-05-06,65.0,67.0,62.599998474121094,63.20000076293945,4299609.0
+2020-05-07,64.0,64.0,62.400001525878906,62.5,854377.0
+2020-05-10,63.29999923706055,63.599998474121094,62.400001525878906,63.0,662893.0
+2020-05-11,60.099998474121094,62.70000076293945,59.79999923706055,62.599998474121094,941129.0
+2020-05-12,62.29999923706055,63.70000076293945,62.20000076293945,63.0,609749.0
+2020-05-13,63.0,64.80000305175781,62.900001525878906,64.0,852285.0
+2020-05-14,63.900001525878906,63.900001525878906,62.900001525878906,63.099998474121094,297665.0
+2020-05-17,63.79999923706055,63.79999923706055,63.0,63.29999923706055,295203.0
+2020-05-18,63.599998474121094,63.79999923706055,62.79999923706055,63.0,587249.0
+2020-05-19,63.5,64.4000015258789,62.900001525878906,64.4000015258789,427886.0
+2020-05-20,64.19999694824219,64.30000305175781,63.599998474121094,64.0,228983.0
+2020-05-21,64.30000305175781,64.30000305175781,62.0,62.70000076293945,1237765.0
+2020-05-31,64.9000015258789,64.9000015258789,63.20000076293945,63.900001525878906,851990.0
+2020-06-01,63.599998474121094,64.19999694824219,63.0,63.5,577715.0
+2020-06-02,63.599998474121094,63.900001525878906,62.599998474121094,62.900001525878906,674180.0
+2020-06-03,62.900001525878906,63.099998474121094,62.29999923706055,62.599998474121094,433354.0
+2020-06-04,62.099998474121094,62.70000076293945,62.0,62.20000076293945,474561.0
+2020-06-07,62.70000076293945,63.5,62.70000076293945,63.0,470254.0
+2020-06-08,63.099998474121094,63.20000076293945,62.70000076293945,63.099998474121094,328673.0
+2020-06-09,63.0,64.9000015258789,63.0,64.69999694824219,1355496.0
+2020-06-10,64.69999694824219,64.9000015258789,63.900001525878906,64.80000305175781,477144.0
+2020-06-11,64.30000305175781,69.9000015258789,64.30000305175781,68.0,1696872.0
+2020-06-14,68.19999694824219,70.80000305175781,67.5999984741211,69.69999694824219,1147455.0
+2020-06-15,69.80000305175781,71.0999984741211,69.4000015258789,70.4000015258789,2857007.0
+2020-06-16,70.19999694824219,71.80000305175781,70.19999694824219,71.80000305175781,896323.0
+2020-06-17,71.9000015258789,74.19999694824219,71.9000015258789,73.5999984741211,1456220.0
+2020-06-18,74.0,75.30000305175781,73.5999984741211,75.0,865493.0
+2020-06-21,76.0,76.0,72.5,73.0,1037151.0
+2020-06-22,72.80000305175781,72.80000305175781,71.0,71.80000305175781,1009126.0
+2020-06-23,72.0,73.9000015258789,71.19999694824219,73.4000015258789,512058.0
+2020-06-24,74.0,74.19999694824219,73.0,73.0999984741211,380679.0
+2020-06-25,72.19999694824219,73.5,72.19999694824219,73.0,467533.0
+2020-06-28,72.0,75.5,71.9000015258789,75.30000305175781,800116.0
+2020-06-29,75.0999984741211,75.69999694824219,74.0,74.9000015258789,688359.0
+2020-06-30,74.4000015258789,76.0,74.4000015258789,75.30000305175781,629771.0
+2020-07-01,75.4000015258789,82.30000305175781,75.4000015258789,80.80000305175781,1891920.0
+2020-07-02,82.80000305175781,83.4000015258789,80.5999984741211,82.5,1907156.0
+2020-07-05,82.69999694824219,90.69999694824219,82.69999694824219,90.0,2669166.0
+2020-07-06,91.0,94.19999694824219,86.5999984741211,87.0,2957637.0
+2020-07-07,86.0,88.5999984741211,85.5,86.0999984741211,1751680.0
+2020-07-08,86.4000015258789,87.19999694824219,85.5,86.5,662010.0
+2020-07-09,86.9000015258789,90.0,86.30000305175781,88.19999694824219,1646312.0
+2020-07-12,88.69999694824219,88.9000015258789,87.5999984741211,88.0,716687.0
+2020-07-13,88.0,89.0999984741211,87.4000015258789,88.69999694824219,602377.0
+2020-07-14,88.69999694824219,89.19999694824219,87.5,88.69999694824219,645288.0
+2020-07-15,88.5,88.9000015258789,87.69999694824219,88.0,431457.0
+2020-07-16,88.0,88.0,87.0,87.0,327370.0
+2020-07-19,87.0,87.0999984741211,85.69999694824219,85.9000015258789,525866.0
+2020-07-20,85.80000305175781,87.80000305175781,84.0,85.4000015258789,923196.0
+2020-07-21,85.5,86.5,85.5,85.80000305175781,314409.0
+2020-07-22,86.0999984741211,86.30000305175781,85.4000015258789,86.0,213470.0
+2020-07-23,85.80000305175781,87.5999984741211,85.69999694824219,86.5,450265.0
+2020-07-26,86.69999694824219,86.69999694824219,85.9000015258789,86.19999694824219,223111.0
+2020-07-27,86.4000015258789,87.5,86.19999694824219,87.5,473407.0
+2020-07-28,87.5,88.19999694824219,87.4000015258789,88.0,563486.0
+2020-08-05,88.4000015258789,89.4000015258789,88.19999694824219,88.5,407454.0
+2020-08-06,88.5999984741211,89.19999694824219,88.0999984741211,88.0999984741211,312881.0
+2020-08-09,88.0999984741211,88.19999694824219,87.5,87.5999984741211,385070.0
+2020-08-10,87.5999984741211,88.19999694824219,87.4000015258789,87.80000305175781,303660.0
+2020-08-11,88.0,88.4000015258789,87.0,87.4000015258789,741986.0
+2020-08-12,87.69999694824219,87.9000015258789,87.19999694824219,87.69999694824219,203953.0
+2020-08-13,87.69999694824219,87.69999694824219,87.69999694824219,87.69999694824219,0.0
+2020-08-16,87.9000015258789,88.0,87.19999694824219,87.5999984741211,561529.0
+2020-08-17,87.69999694824219,87.9000015258789,86.5,86.69999694824219,555156.0
+2020-08-18,86.69999694824219,87.5,86.69999694824219,87.4000015258789,297731.0
+2020-08-19,87.4000015258789,88.69999694824219,87.4000015258789,88.5,621272.0
+2020-08-20,88.69999694824219,88.69999694824219,87.5999984741211,87.69999694824219,313441.0
+2020-08-23,87.69999694824219,88.0999984741211,87.19999694824219,87.69999694824219,325260.0
+2020-08-24,87.9000015258789,92.5,87.5,92.19999694824219,1396020.0
+2020-08-25,92.5,93.80000305175781,90.69999694824219,91.0999984741211,1472688.0
+2020-08-26,91.19999694824219,92.19999694824219,88.80000305175781,89.5,1508401.0
+2020-08-27,89.5999984741211,90.5999984741211,89.0,89.69999694824219,451565.0
+2020-08-30,89.80000305175781,90.30000305175781,89.69999694824219,89.9000015258789,259360.0
+2020-08-31,90.0,90.0999984741211,89.30000305175781,89.80000305175781,328873.0
+2020-09-01,89.5,92.80000305175781,89.4000015258789,90.0999984741211,967657.0
+2020-09-02,90.19999694824219,90.5,89.30000305175781,90.5,644859.0
+2020-09-03,90.5999984741211,91.0,90.0,90.0999984741211,375968.0
+2020-09-06,90.0,90.0,88.30000305175781,88.80000305175781,671535.0
+2020-09-07,88.80000305175781,90.19999694824219,88.5,90.0999984741211,506200.0
+2020-09-08,90.19999694824219,90.4000015258789,89.5,89.5999984741211,442769.0
+2020-09-09,89.4000015258789,91.4000015258789,88.4000015258789,91.19999694824219,873594.0
+2020-09-10,91.30000305175781,92.69999694824219,91.19999694824219,91.9000015258789,694214.0
+2020-09-13,91.4000015258789,98.0,91.30000305175781,95.0999984741211,1550448.0
+2020-09-14,95.30000305175781,96.5,93.9000015258789,95.0999984741211,916758.0
+2020-09-15,94.5,96.5999984741211,94.5,96.19999694824219,662088.0
+2020-09-16,96.69999694824219,99.30000305175781,96.5,98.30000305175781,1638232.0
+2020-09-17,99.0,100.0,98.0,98.19999694824219,3600033.0
+2020-09-20,98.0,98.0,96.0999984741211,96.19999694824219,534631.0
+2020-09-21,96.30000305175781,97.0,94.0999984741211,94.9000015258789,593243.0
+2020-09-22,94.5999984741211,95.0,93.5,94.5,354395.0
+2020-09-24,94.5999984741211,95.5,94.30000305175781,94.30000305175781,223343.0
+2020-09-27,94.30000305175781,95.0,93.9000015258789,94.30000305175781,328125.0
+2020-09-28,95.0,97.5,94.19999694824219,97.19999694824219,729403.0
+2020-09-29,97.0,97.0999984741211,96.0,96.80000305175781,367027.0
+2020-09-30,96.0,96.80000305175781,95.9000015258789,96.4000015258789,167613.0
+2020-10-01,96.0,96.5,95.80000305175781,96.5,224250.0
+2020-10-04,95.80000305175781,95.80000305175781,94.4000015258789,94.5,174611.0
+2020-10-05,94.5,95.69999694824219,94.19999694824219,95.30000305175781,237858.0
+2020-10-06,95.5999984741211,97.30000305175781,95.30000305175781,97.30000305175781,760327.0
+2020-10-07,97.30000305175781,98.0,96.19999694824219,96.19999694824219,208509.0
+2020-10-08,96.80000305175781,97.80000305175781,96.0,96.80000305175781,405311.0
+2020-10-11,97.4000015258789,97.5,96.4000015258789,97.19999694824219,335819.0
+2020-10-12,97.19999694824219,98.0,96.80000305175781,97.9000015258789,661869.0
+2020-10-13,97.9000015258789,99.0,97.9000015258789,98.19999694824219,479142.0
+2020-10-14,97.9000015258789,98.5999984741211,97.30000305175781,97.30000305175781,271921.0
+2020-10-15,97.30000305175781,97.4000015258789,96.5,97.0,229703.0
+2020-10-18,97.0,97.19999694824219,96.5999984741211,96.5999984741211,128473.0
+2020-10-19,97.5,97.5,96.5,97.30000305175781,185718.0
+2020-10-20,96.5,97.0999984741211,96.19999694824219,96.19999694824219,223973.0
+2020-10-21,96.30000305175781,97.0999984741211,96.19999694824219,97.0999984741211,324296.0
+2020-10-22,96.30000305175781,97.0999984741211,96.19999694824219,97.0,225548.0
+2020-10-25,98.0,98.5,94.0,94.0,419153.0
+2020-10-26,94.0,97.30000305175781,94.0,96.30000305175781,507115.0
+2020-10-27,96.9000015258789,96.9000015258789,95.5999984741211,96.9000015258789,167354.0
+2020-10-28,96.5999984741211,97.19999694824219,96.0999984741211,96.19999694824219,138672.0
+2020-10-29,96.30000305175781,96.30000305175781,94.0999984741211,94.4000015258789,219213.0
+2020-11-01,91.0,94.0,91.0,93.4000015258789,250436.0
+2020-11-02,93.5,95.0,92.9000015258789,94.9000015258789,429545.0
+2020-11-03,94.69999694824219,96.5,94.69999694824219,96.0,188651.0
+2020-11-04,96.30000305175781,97.19999694824219,96.30000305175781,97.0,298320.0
+2020-11-05,97.0,97.0,94.0,96.9000015258789,386102.0
+2020-11-08,96.0,96.4000015258789,95.69999694824219,95.9000015258789,271273.0
+2020-11-09,95.9000015258789,97.5999984741211,95.9000015258789,97.5999984741211,520847.0
+2020-11-10,97.9000015258789,98.4000015258789,95.80000305175781,97.30000305175781,363418.0
+2020-11-11,98.0,98.69999694824219,97.30000305175781,97.80000305175781,447133.0
+2020-11-12,97.5999984741211,98.0,97.0,97.5999984741211,173481.0
+2020-11-15,97.5,98.0999984741211,97.0999984741211,97.4000015258789,130435.0
+2020-11-16,97.5999984741211,101.5999984741211,97.4000015258789,99.9000015258789,929041.0
+2020-11-17,99.5999984741211,102.19999694824219,98.69999694824219,98.69999694824219,650945.0
+2020-11-18,98.69999694824219,99.5,98.19999694824219,99.5,255279.0
+2020-11-19,99.5,99.5,98.0999984741211,99.5,284148.0
+2020-11-22,99.9000015258789,105.19999694824219,99.80000305175781,104.5999984741211,640822.0
+2020-11-23,104.0,107.5999984741211,102.19999694824219,107.0,933879.0
+2020-11-24,108.0,108.5999984741211,105.19999694824219,105.5999984741211,548003.0
+2020-11-25,104.80000305175781,107.80000305175781,104.80000305175781,107.0,499109.0
+2020-11-26,106.0,115.4000015258789,105.80000305175781,115.0,1223872.0
+2020-11-29,115.0,115.0,115.0,115.0,0.0
+2020-11-30,125.19999694824219,127.0,116.0,116.0,5310316.0
+2020-12-01,116.19999694824219,118.5999984741211,111.80000305175781,112.19999694824219,898768.0
+2020-12-02,113.0,116.4000015258789,111.80000305175781,115.0,903432.0
+2020-12-03,115.19999694824219,115.5999984741211,112.80000305175781,113.19999694824219,359610.0
+2020-12-06,114.0,114.0,107.80000305175781,108.0,429923.0
+2020-12-07,108.0,110.0,106.19999694824219,109.4000015258789,501434.0
+2020-12-08,110.0,110.0,104.0,106.0,1113420.0
+2020-12-09,106.0,107.80000305175781,105.0,107.0,334509.0
+2020-12-10,107.0,109.5999984741211,105.19999694824219,109.5999984741211,312909.0
+2020-12-13,109.5999984741211,111.4000015258789,108.0,110.0,372779.0
+2020-12-14,110.5999984741211,110.5999984741211,108.5999984741211,110.19999694824219,136039.0
+2020-12-15,110.19999694824219,110.4000015258789,109.0,110.19999694824219,122351.0
+2020-12-16,110.19999694824219,115.0,109.5999984741211,113.0,816048.0
+2020-12-17,113.0,114.5999984741211,112.0,113.0,358631.0
+2020-12-20,113.0,113.19999694824219,111.5999984741211,111.80000305175781,242729.0
+2020-12-21,108.80000305175781,112.0,106.80000305175781,109.5999984741211,495256.0
+2020-12-22,109.5999984741211,111.0,109.5999984741211,110.80000305175781,172987.0
+2020-12-23,110.5999984741211,111.0,109.4000015258789,110.4000015258789,150163.0
+2020-12-24,110.80000305175781,111.0,109.80000305175781,110.4000015258789,164580.0
+2020-12-27,110.80000305175781,111.0,110.19999694824219,110.5999984741211,1489915.0
+2020-12-28,110.19999694824219,110.4000015258789,108.5999984741211,110.0,127337.0
+2020-12-29,109.5999984741211,111.0,109.0,110.80000305175781,105507.0
+2020-12-30,110.5999984741211,110.80000305175781,109.4000015258789,110.4000015258789,112971.0
+2020-12-31,110.0,110.4000015258789,109.0,109.0,121313.0
+2021-01-03,109.4000015258789,109.5999984741211,108.0,109.0,152746.0
+2021-01-04,109.0,109.19999694824219,108.5999984741211,109.19999694824219,52596.0
+2021-01-05,109.5999984741211,110.0,108.4000015258789,110.0,100878.0
+2021-01-06,110.0,111.19999694824219,109.4000015258789,110.5999984741211,221151.0
+2021-01-07,110.5999984741211,110.5999984741211,109.5999984741211,109.80000305175781,119275.0
+2021-01-10,109.80000305175781,112.5999984741211,109.80000305175781,111.5999984741211,214089.0
+2021-01-11,111.80000305175781,112.0,110.80000305175781,111.80000305175781,141520.0
+2021-01-12,111.0,113.4000015258789,111.0,113.4000015258789,146440.0
+2021-01-13,113.4000015258789,117.0,113.0,117.0,756084.0
+2021-01-14,117.0,118.0,116.0,116.4000015258789,283265.0
+2021-01-17,116.0,116.0,114.4000015258789,114.4000015258789,114675.0
+2021-01-18,115.0,116.0,114.0,116.0,226924.0
+2021-01-19,116.0,117.19999694824219,114.80000305175781,115.4000015258789,162285.0
+2021-01-20,115.19999694824219,117.0,114.80000305175781,116.4000015258789,131264.0
+2021-01-21,115.80000305175781,116.0,115.0,115.0,60502.0
+2021-01-24,115.19999694824219,117.0,114.5999984741211,115.0,294834.0
+2021-01-25,115.80000305175781,116.19999694824219,115.0,115.0,155136.0
+2021-01-26,115.0,115.80000305175781,114.4000015258789,115.5999984741211,95986.0
+2021-01-27,115.5999984741211,115.80000305175781,115.19999694824219,115.19999694824219,100290.0
+2021-01-28,115.19999694824219,115.80000305175781,114.80000305175781,115.4000015258789,109362.0
+2021-01-31,115.4000015258789,115.5999984741211,112.0,114.0,202027.0
+2021-02-01,114.0,114.4000015258789,112.80000305175781,113.5999984741211,105633.0
+2021-02-02,114.0,115.0,112.80000305175781,115.0,117959.0
+2021-02-03,114.4000015258789,115.0,113.0,113.4000015258789,101120.0
+2021-02-04,112.19999694824219,114.4000015258789,110.80000305175781,113.19999694824219,190612.0
+2021-02-07,113.19999694824219,115.0,113.19999694824219,114.0,100112.0
+2021-02-08,114.0,116.0,113.5999984741211,115.4000015258789,249522.0
+2021-02-09,115.4000015258789,117.19999694824219,115.19999694824219,116.80000305175781,388859.0
+2021-02-10,116.4000015258789,116.5999984741211,116.0,116.0,157334.0
+2021-02-11,116.0,117.80000305175781,116.0,117.0,214878.0
+2021-02-14,117.0,118.0,116.5999984741211,117.0,202186.0
+2021-02-15,117.0,117.0,116.19999694824219,116.19999694824219,166178.0
+2021-02-16,116.19999694824219,116.80000305175781,115.4000015258789,116.0,171646.0
+2021-02-17,116.0,117.4000015258789,115.19999694824219,117.4000015258789,192896.0
+2021-02-18,117.0,119.4000015258789,117.0,119.0,411534.0
+2021-02-21,119.80000305175781,120.0,116.80000305175781,117.5999984741211,383361.0
+2021-02-22,118.0,118.19999694824219,116.5999984741211,118.19999694824219,217035.0
+2021-02-23,118.4000015258789,118.4000015258789,116.4000015258789,116.80000305175781,236064.0
+2021-02-24,116.80000305175781,117.80000305175781,115.5999984741211,117.4000015258789,275572.0
+2021-02-25,117.4000015258789,119.0,116.5999984741211,119.0,974455.0
+2021-02-28,119.0,119.19999694824219,117.0,117.80000305175781,207804.0
+2021-03-01,117.80000305175781,119.0,117.5999984741211,119.0,287356.0
+2021-03-02,119.0,121.5999984741211,118.80000305175781,120.80000305175781,423507.0
+2021-03-03,120.4000015258789,122.19999694824219,119.5999984741211,121.4000015258789,229370.0
+2021-03-04,121.19999694824219,121.19999694824219,117.4000015258789,118.0,342065.0
+2021-03-07,119.19999694824219,119.19999694824219,117.4000015258789,118.0,202865.0
+2021-03-08,118.5999984741211,118.80000305175781,116.80000305175781,118.0,277359.0
+2021-03-09,118.0,118.0,117.0,118.0,152813.0
+2021-03-10,118.0,119.0,116.0,119.0,288787.0
+2021-03-11,118.4000015258789,118.5999984741211,117.4000015258789,118.5999984741211,85582.0
+2021-03-14,118.5999984741211,118.5999984741211,117.4000015258789,118.0,117779.0
+2021-03-15,118.5999984741211,119.4000015258789,117.80000305175781,119.0,177006.0
+2021-03-16,119.5999984741211,119.80000305175781,117.0,119.0,162930.0
+2021-03-17,119.80000305175781,119.80000305175781,117.80000305175781,119.0,155819.0
+2021-03-18,119.0,119.5999984741211,117.5999984741211,119.5999984741211,169876.0
+2021-03-21,118.5999984741211,119.4000015258789,118.5999984741211,119.0,35245.0
+2021-03-22,119.0,119.19999694824219,118.19999694824219,118.80000305175781,72254.0
+2021-03-23,118.19999694824219,119.0,118.0,118.80000305175781,72533.0
+2021-03-24,118.0,118.19999694824219,117.0,118.19999694824219,106103.0
+2021-03-25,118.0,118.80000305175781,117.19999694824219,118.19999694824219,91123.0
+2021-03-28,118.5999984741211,119.80000305175781,118.0,119.19999694824219,115942.0
+2021-03-29,119.19999694824219,120.4000015258789,118.80000305175781,120.0,185110.0
+2021-03-30,119.5999984741211,120.4000015258789,119.5999984741211,120.4000015258789,77846.0
+2021-03-31,120.4000015258789,124.4000015258789,120.4000015258789,124.0,697849.0
+2021-04-01,124.4000015258789,125.0,122.4000015258789,125.0,196656.0
+2021-04-04,125.19999694824219,125.5999984741211,124.0,124.19999694824219,99510.0
+2021-04-05,124.19999694824219,125.5999984741211,124.0,124.4000015258789,106622.0
+2021-04-06,124.5999984741211,126.19999694824219,124.0,126.19999694824219,199979.0
+2021-04-07,126.19999694824219,126.19999694824219,126.19999694824219,126.19999694824219,0.0
+2021-04-08,130.39999389648438,135.39999389648438,130.0,132.8000030517578,475785.0
+2021-04-11,132.8000030517578,132.8000030517578,132.8000030517578,132.8000030517578,0.0
+2021-04-12,132.0,133.60000610351562,129.8000030517578,132.0,889860.0
+2021-04-13,132.1999969482422,132.1999969482422,129.60000610351562,129.60000610351562,141220.0
+2021-04-14,129.60000610351562,130.60000610351562,127.4000015258789,130.39999389648438,216263.0
+2021-04-15,131.0,131.1999969482422,129.1999969482422,131.0,237555.0
+2021-04-18,131.1999969482422,132.0,130.0,130.39999389648438,135698.0
+2021-04-19,130.39999389648438,131.1999969482422,129.39999389648438,131.1999969482422,87811.0
+2021-04-20,131.0,131.1999969482422,130.60000610351562,131.1999969482422,87134.0
+2021-04-21,131.1999969482422,131.60000610351562,130.1999969482422,131.1999969482422,122974.0
+2021-04-22,131.60000610351562,134.0,131.0,134.0,167908.0
+2021-04-25,134.39999389648438,141.0,134.39999389648438,139.0,330337.0
+2021-04-26,137.0,141.0,137.0,141.0,219504.0
+2021-04-27,141.0,146.1999969482422,140.0,146.0,407993.0
+2021-04-28,148.0,149.1999969482422,146.0,149.1999969482422,381909.0
+2021-04-29,149.1999969482422,152.39999389648438,147.39999389648438,151.1999969482422,464054.0
+2021-05-02,152.0,154.1999969482422,149.1999969482422,149.60000610351562,352897.0
+2021-05-03,150.0,151.8000030517578,148.8000030517578,150.8000030517578,209938.0
+2021-05-04,151.0,151.60000610351562,150.0,151.1999969482422,187052.0
+2021-05-05,150.0,152.0,150.0,151.39999389648438,182777.0
+2021-05-06,150.39999389648438,152.0,150.0,150.0,187529.0
+2021-05-09,149.8000030517578,151.8000030517578,149.39999389648438,149.60000610351562,73521.0
+2021-05-10,149.60000610351562,150.39999389648438,149.1999969482422,150.0,138401.0
+2021-05-17,149.0,150.60000610351562,147.1999969482422,149.0,263218.0
+2021-05-18,149.0,149.8000030517578,147.0,147.1999969482422,336242.0
+2021-05-19,147.1999969482422,148.8000030517578,147.0,148.0,99911.0
+2021-05-20,148.0,149.0,148.0,148.0,140097.0
+2021-05-23,149.1999969482422,149.1999969482422,147.8000030517578,148.60000610351562,79602.0
+2021-05-24,148.0,149.1999969482422,148.0,149.1999969482422,323559.0
+2021-05-25,149.0,151.60000610351562,148.60000610351562,151.60000610351562,280957.0
+2021-05-26,151.39999389648438,161.60000610351562,150.8000030517578,160.0,576701.0
+2021-05-27,160.0,163.1999969482422,159.60000610351562,163.1999969482422,685330.0
+2021-05-30,164.0,167.0,163.8000030517578,165.60000610351562,351896.0
+2021-05-31,166.39999389648438,166.39999389648438,163.0,164.0,294965.0
+2021-06-01,164.39999389648438,166.39999389648438,164.1999969482422,165.0,246607.0
+2021-06-02,165.0,165.60000610351562,164.8000030517578,165.0,145525.0
+2021-06-03,165.1999969482422,165.1999969482422,164.39999389648438,165.0,218323.0
+2021-06-06,165.0,165.0,164.0,164.8000030517578,77105.0
+2021-06-07,164.0,168.0,164.0,167.60000610351562,158319.0
+2021-06-08,168.0,168.0,161.1999969482422,167.0,209202.0
+2021-06-09,167.0,168.0,165.8000030517578,167.0,208828.0
+2021-06-10,166.60000610351562,167.8000030517578,166.0,166.8000030517578,162532.0
+2021-06-13,167.0,167.8000030517578,165.8000030517578,167.0,134370.0
+2021-06-14,167.8000030517578,171.60000610351562,166.60000610351562,168.39999389648438,418399.0
+2021-06-15,168.39999389648438,168.39999389648438,166.60000610351562,168.0,161076.0
+2021-06-16,167.0,168.0,164.8000030517578,168.0,188383.0
+2021-06-17,167.8000030517578,168.0,163.1999969482422,163.1999969482422,569760.0
+2021-06-20,166.0,166.0,161.1999969482422,162.1999969482422,244600.0
+2021-06-21,162.0,164.39999389648438,160.1999969482422,163.0,168302.0
+2021-06-22,164.0,164.39999389648438,163.1999969482422,163.1999969482422,89711.0
+2021-06-23,163.1999969482422,164.1999969482422,162.8000030517578,162.8000030517578,97079.0
+2021-06-24,162.60000610351562,163.39999389648438,162.0,162.60000610351562,113031.0
+2021-06-27,162.60000610351562,162.60000610351562,162.60000610351562,162.60000610351562,0.0
+2021-06-28,162.0,163.39999389648438,161.1999969482422,163.0,133966.0
+2021-06-29,163.0,163.39999389648438,161.8000030517578,163.39999389648438,99439.0
+2021-06-30,162.8000030517578,164.1999969482422,162.8000030517578,163.39999389648438,112082.0
+2021-07-01,163.39999389648438,164.1999969482422,160.1999969482422,160.60000610351562,276495.0
+2021-07-04,161.60000610351562,162.39999389648438,160.0,160.8000030517578,282428.0
+2021-07-05,161.0,161.0,159.8000030517578,160.1999969482422,227197.0
+2021-07-06,160.39999389648438,160.39999389648438,158.0,158.1999969482422,151233.0
+2021-07-07,158.39999389648438,159.60000610351562,156.8000030517578,157.0,213798.0
+2021-07-08,157.0,161.39999389648438,156.8000030517578,159.60000610351562,237482.0
+2021-07-11,159.1999969482422,160.39999389648438,156.60000610351562,158.8000030517578,125354.0
+2021-07-12,156.60000610351562,159.8000030517578,156.39999389648438,157.60000610351562,98641.0
+2021-07-13,157.8000030517578,161.8000030517578,157.60000610351562,161.8000030517578,174156.0
+2021-07-14,161.8000030517578,163.0,160.39999389648438,163.0,75887.0
+2021-07-15,161.39999389648438,163.0,161.0,161.0,109123.0
+2021-07-25,163.0,165.0,162.60000610351562,164.0,155541.0
+2021-07-26,164.0,168.60000610351562,164.0,167.39999389648438,253917.0
+2021-07-27,167.39999389648438,167.39999389648438,165.0,165.8000030517578,94201.0
+2021-07-28,166.0,166.8000030517578,164.8000030517578,166.60000610351562,47936.0
+2021-07-29,166.60000610351562,171.39999389648438,166.1999969482422,171.39999389648438,207563.0
+2021-08-01,171.39999389648438,174.0,170.0,172.0,266982.0
+2021-08-02,173.60000610351562,175.0,172.8000030517578,174.0,146103.0
+2021-08-03,173.0,179.8000030517578,172.8000030517578,178.60000610351562,285798.0
+2021-08-04,179.39999389648438,183.60000610351562,178.60000610351562,182.39999389648438,267566.0
+2021-08-05,182.39999389648438,195.8000030517578,178.39999389648438,188.0,618973.0
+2021-08-08,195.0,196.0,190.0,192.0,431975.0
+2021-08-09,190.0,193.1999969482422,188.39999389648438,189.1999969482422,331455.0
+2021-08-10,193.0,193.1999969482422,190.1999969482422,192.0,196598.0
+2021-08-11,192.8000030517578,192.8000030517578,191.1999969482422,191.60000610351562,160202.0
+2021-08-12,191.60000610351562,192.39999389648438,188.60000610351562,190.0,223320.0
+2021-08-15,190.0,190.0,185.1999969482422,186.1999969482422,193125.0
+2021-08-16,185.0,186.0,182.39999389648438,184.0,180263.0
+2021-08-17,182.8000030517578,189.1999969482422,181.8000030517578,189.1999969482422,217203.0
+2021-08-18,189.1999969482422,189.1999969482422,185.0,187.8000030517578,114106.0
+2021-08-19,187.60000610351562,187.60000610351562,182.1999969482422,183.0,168821.0
+2021-08-22,183.0,187.39999389648438,181.0,183.0,155209.0
+2021-08-23,183.39999389648438,185.1999969482422,179.8000030517578,180.60000610351562,205920.0
+2021-08-24,181.0,182.0,178.8000030517578,182.0,124360.0
+2021-08-25,182.0,182.0,180.39999389648438,181.60000610351562,90632.0
+2021-08-26,183.0,183.0,179.60000610351562,180.60000610351562,84747.0
+2021-08-29,180.60000610351562,182.0,179.39999389648438,182.0,74057.0
+2021-08-30,182.0,182.8000030517578,179.8000030517578,182.8000030517578,116154.0
+2021-08-31,183.0,183.60000610351562,182.39999389648438,183.60000610351562,223533.0
+2021-09-01,183.60000610351562,183.60000610351562,183.0,183.39999389648438,42733.0
+2021-09-02,183.60000610351562,183.60000610351562,181.1999969482422,181.8000030517578,61860.0
+2021-09-05,182.0,183.0,181.1999969482422,182.0,33255.0
+2021-09-06,182.0,182.8000030517578,182.0,182.8000030517578,39398.0
+2021-09-07,182.8000030517578,182.8000030517578,181.0,181.0,34882.0
+2021-09-08,181.0,182.8000030517578,180.0,181.0,93961.0
+2021-09-09,181.8000030517578,181.8000030517578,179.8000030517578,179.8000030517578,80913.0
+2021-09-12,181.8000030517578,181.8000030517578,178.8000030517578,178.8000030517578,88237.0
+2021-09-13,179.39999389648438,179.60000610351562,177.0,179.60000610351562,82385.0
+2021-09-14,179.1999969482422,182.0,178.60000610351562,179.0,146415.0
+2021-09-15,179.0,180.0,178.1999969482422,180.0,86562.0
+2021-09-16,179.60000610351562,180.0,176.8000030517578,178.0,342285.0
+2021-09-19,178.0,180.8000030517578,177.0,180.0,112046.0
+2021-09-20,180.0,180.0,177.60000610351562,179.39999389648438,55378.0
+2021-09-21,178.8000030517578,179.0,177.39999389648438,177.8000030517578,54705.0
+2021-09-22,177.8000030517578,178.0,176.8000030517578,177.0,88213.0
+2021-09-26,179.0,179.0,176.60000610351562,177.0,46492.0
+2021-09-27,177.0,177.8000030517578,174.39999389648438,174.60000610351562,97624.0
+2021-09-28,174.60000610351562,175.0,172.0,173.1999969482422,204869.0
+2021-09-29,173.1999969482422,174.0,171.1999969482422,173.39999389648438,222593.0
+2021-09-30,173.60000610351562,174.1999969482422,172.0,174.0,185827.0
+2021-10-03,174.1999969482422,174.1999969482422,172.1999969482422,172.8000030517578,69008.0
+2021-10-04,173.0,173.0,169.0,169.1999969482422,169389.0
+2021-10-05,169.0,169.0,164.8000030517578,166.39999389648438,282545.0
+2021-10-06,166.39999389648438,169.0,166.39999389648438,169.0,154164.0
+2021-10-07,169.0,169.0,168.0,169.0,57926.0
+2021-10-10,168.8000030517578,172.60000610351562,166.39999389648438,168.8000030517578,108448.0
+2021-10-11,168.8000030517578,168.8000030517578,168.8000030517578,168.8000030517578,0.0
+2021-10-12,167.1999969482422,167.1999969482422,165.0,165.8000030517578,195847.0
+2021-10-13,165.8000030517578,165.8000030517578,162.0,163.39999389648438,189497.0
+2021-10-14,163.39999389648438,164.0,159.60000610351562,163.0,411654.0
+2021-10-17,164.0,168.0,163.39999389648438,164.60000610351562,200228.0
+2021-10-18,164.60000610351562,164.60000610351562,163.1999969482422,164.0,99480.0
+2021-10-19,165.0,165.0,162.60000610351562,164.1999969482422,79521.0
+2021-10-20,164.39999389648438,169.8000030517578,162.1999969482422,169.39999389648438,201718.0
+2021-10-21,170.1999969482422,178.60000610351562,169.60000610351562,178.1999969482422,409534.0
+2021-10-24,179.8000030517578,180.0,173.0,173.8000030517578,270680.0
+2021-10-25,173.8000030517578,173.8000030517578,170.0,172.8000030517578,155608.0
+2021-10-26,172.39999389648438,172.39999389648438,168.0,168.0,214255.0
+2021-10-27,168.1999969482422,171.0,167.8000030517578,168.8000030517578,118395.0
+2021-10-28,168.8000030517578,169.60000610351562,164.0,165.8000030517578,140118.0
+2021-10-31,165.8000030517578,171.60000610351562,165.8000030517578,171.60000610351562,212231.0
+2021-11-01,171.60000610351562,174.60000610351562,170.60000610351562,171.60000610351562,267164.0
+2021-11-02,171.1999969482422,174.0,171.1999969482422,174.0,111501.0
+2021-11-03,173.0,174.0,172.0,174.0,91506.0
+2021-11-04,173.39999389648438,173.60000610351562,171.0,173.60000610351562,62049.0
+2021-11-07,174.0,174.60000610351562,172.0,173.0,97761.0
+2021-11-08,172.1999969482422,172.1999969482422,170.0,171.8000030517578,117991.0
+2021-11-09,171.0,171.60000610351562,169.0,170.0,104664.0
+2021-11-10,170.0,171.39999389648438,169.0,170.8000030517578,80824.0
+2021-11-11,170.39999389648438,171.8000030517578,169.0,170.60000610351562,78121.0
+2021-11-14,170.60000610351562,172.39999389648438,170.0,171.0,57478.0
+2021-11-15,171.0,172.0,169.1999969482422,169.8000030517578,67411.0
+2021-11-16,169.8000030517578,169.8000030517578,167.60000610351562,169.39999389648438,93400.0
+2021-11-17,169.0,169.1999969482422,167.8000030517578,168.60000610351562,36129.0
+2021-11-18,168.60000610351562,168.60000610351562,168.60000610351562,168.60000610351562,0.0
+2021-11-21,166.8000030517578,166.8000030517578,164.0,165.0,95768.0
+2021-11-22,165.0,165.1999969482422,160.39999389648438,163.0,115374.0
+2021-11-23,163.0,165.39999389648438,160.0,163.0,122018.0
+2021-11-24,163.8000030517578,163.8000030517578,162.0,162.0,62382.0
+2021-11-25,162.1999969482422,164.0,161.60000610351562,163.1999969482422,229199.0
+2021-11-28,163.1999969482422,163.1999969482422,163.1999969482422,163.1999969482422,0.0
+2021-11-29,156.0,160.0,156.0,156.39999389648438,137344.0
+2021-11-30,159.8000030517578,164.1999969482422,157.0,164.1999969482422,425628.0
+2021-12-01,164.1999969482422,164.39999389648438,162.60000610351562,164.0,86110.0
+2021-12-02,164.0,164.0,164.0,164.0,0.0
+2021-12-05,165.0,167.8000030517578,165.0,167.39999389648438,77921.0
+2021-12-06,168.39999389648438,168.39999389648438,163.0,163.0,105947.0
+2021-12-07,163.0,165.1999969482422,163.0,164.0,54409.0
+2021-12-08,163.0,164.0,162.1999969482422,163.0,46039.0
+2021-12-09,163.0,163.0,160.8000030517578,162.0,54196.0
+2021-12-12,161.0,162.39999389648438,161.0,162.39999389648438,22113.0
+2021-12-13,162.60000610351562,165.0,162.1999969482422,162.39999389648438,100891.0
+2021-12-14,163.0,166.0,162.60000610351562,164.8000030517578,104211.0
+2021-12-15,164.60000610351562,164.60000610351562,161.8000030517578,162.39999389648438,66894.0
+2021-12-16,162.39999389648438,166.39999389648438,162.39999389648438,166.39999389648438,232568.0
+2021-12-19,163.1999969482422,164.0,162.60000610351562,163.0,81780.0
+2021-12-20,162.0,162.1999969482422,158.60000610351562,160.1999969482422,161638.0
+2021-12-21,160.0,160.39999389648438,159.1999969482422,160.1999969482422,192304.0
+2021-12-22,160.39999389648438,162.1999969482422,160.1999969482422,161.0,107166.0
+2021-12-23,161.0,162.39999389648438,160.60000610351562,162.39999389648438,96006.0
+2021-12-26,162.60000610351562,162.60000610351562,159.0,159.60000610351562,52423.0
+2021-12-27,159.60000610351562,160.8000030517578,158.39999389648438,160.0,65107.0
+2021-12-28,160.0,162.39999389648438,159.0,160.8000030517578,92048.0
+2021-12-29,160.8000030517578,162.1999969482422,157.60000610351562,160.0,102864.0
+2021-12-30,159.60000610351562,161.8000030517578,159.60000610351562,161.39999389648438,64397.0
+2022-01-02,160.0,161.0,159.8000030517578,160.0,43243.0
+2022-01-03,159.39999389648438,162.1999969482422,159.39999389648438,161.8000030517578,117307.0
+2022-01-04,162.0,163.0,160.39999389648438,160.39999389648438,118700.0
+2022-01-05,160.39999389648438,163.0,160.39999389648438,162.60000610351562,125139.0
+2022-01-06,162.0,162.0,160.60000610351562,161.1999969482422,70409.0
+2022-01-09,161.0,161.60000610351562,160.60000610351562,161.1999969482422,96373.0
+2022-01-10,161.1999969482422,162.8000030517578,160.8000030517578,162.60000610351562,179804.0
+2022-01-11,163.0,167.0,161.60000610351562,166.8000030517578,439390.0
+2022-01-12,166.8000030517578,170.60000610351562,166.39999389648438,169.0,365432.0
+2022-01-13,169.0,171.8000030517578,168.0,171.8000030517578,198745.0
+2022-01-16,173.60000610351562,173.60000610351562,169.60000610351562,170.0,145775.0
+2022-01-17,170.39999389648438,170.39999389648438,166.60000610351562,167.39999389648438,156364.0
+2022-01-18,167.8000030517578,171.0,167.60000610351562,169.0,203775.0
+2022-01-19,168.1999969482422,169.0,166.0,166.0,109689.0
+2022-01-20,167.0,168.0,165.39999389648438,168.0,86890.0
+2022-01-23,167.8000030517578,167.8000030517578,164.0,165.1999969482422,83427.0
+2022-01-24,165.1999969482422,169.39999389648438,165.1999969482422,166.8000030517578,147482.0
+2022-01-25,166.8000030517578,169.39999389648438,166.0,169.39999389648438,85837.0
+2022-01-26,169.39999389648438,169.39999389648438,169.39999389648438,169.39999389648438,0.0
+2022-01-27,169.39999389648438,169.39999389648438,169.39999389648438,169.39999389648438,0.0
+2022-01-30,170.60000610351562,171.0,169.0,169.1999969482422,87001.0
+2022-01-31,169.0,169.0,165.0,165.0,234215.0
+2022-02-01,165.1999969482422,166.8000030517578,164.39999389648438,164.60000610351562,142702.0
+2022-02-02,164.60000610351562,166.0,164.0,164.60000610351562,137591.0
+2022-02-03,164.60000610351562,165.8000030517578,164.0,165.8000030517578,57455.0
+2022-02-06,166.39999389648438,166.8000030517578,164.39999389648438,165.39999389648438,85710.0
+2022-02-07,165.39999389648438,166.0,164.39999389648438,165.0,135014.0
+2022-02-08,165.0,166.0,164.8000030517578,165.60000610351562,122619.0
+2022-02-09,165.39999389648438,165.60000610351562,164.39999389648438,165.1999969482422,34933.0
+2022-02-10,165.0,166.0,164.8000030517578,166.0,104496.0
+2022-02-13,165.0,166.0,163.8000030517578,166.0,237373.0
+2022-02-14,164.60000610351562,166.39999389648438,164.1999969482422,165.1999969482422,268605.0
+2022-02-15,165.8000030517578,168.8000030517578,165.0,168.39999389648438,297481.0
+2022-02-16,168.39999389648438,177.60000610351562,168.1999969482422,175.0,770018.0
+2022-02-17,175.0,176.0,172.39999389648438,176.0,216063.0
+2022-02-20,176.0,176.0,171.60000610351562,172.0,290732.0
+2022-02-21,172.1999969482422,172.60000610351562,171.0,172.0,193447.0
+2022-02-23,171.8000030517578,171.8000030517578,169.0,171.1999969482422,164248.0
+2022-02-24,160.0,171.8000030517578,160.0,171.0,372901.0
+2022-02-27,171.39999389648438,175.0,171.0,172.39999389648438,167308.0
+2022-02-28,172.39999389648438,172.39999389648438,170.8000030517578,171.1999969482422,371243.0
+2022-03-01,171.0,174.0,169.8000030517578,171.39999389648438,214967.0
+2022-03-02,170.1999969482422,170.60000610351562,168.0,169.60000610351562,246514.0
+2022-03-03,170.1999969482422,170.60000610351562,167.39999389648438,170.60000610351562,276819.0
+2022-03-06,171.0,171.39999389648438,168.60000610351562,169.0,138660.0
+2022-03-07,169.0,169.1999969482422,166.8000030517578,168.39999389648438,493198.0
+2022-03-08,169.0,173.0,169.0,173.0,342416.0
+2022-03-09,173.39999389648438,176.0,173.0,174.8000030517578,288352.0
+2022-03-10,175.0,180.0,174.0,179.60000610351562,462071.0
+2022-03-13,179.1999969482422,184.60000610351562,179.0,182.8000030517578,341045.0
+2022-03-14,184.8000030517578,184.8000030517578,178.0,181.1999969482422,354406.0
+2022-03-15,179.8000030517578,181.60000610351562,175.60000610351562,175.60000610351562,155235.0
+2022-03-16,175.8000030517578,182.0,175.8000030517578,182.0,170290.0
+2022-03-17,183.0,183.0,179.8000030517578,180.0,267308.0
+2022-03-20,181.0,183.8000030517578,179.1999969482422,183.1999969482422,107377.0
+2022-03-21,183.8000030517578,192.60000610351562,182.8000030517578,188.0,670453.0
+2022-03-22,189.1999969482422,194.0,187.1999969482422,194.0,206396.0
+2022-03-23,194.0,195.0,189.0,191.0,127033.0
+2022-03-24,192.0,192.0,187.8000030517578,192.0,90777.0
+2022-03-27,191.8000030517578,194.1999969482422,190.0,192.0,98124.0
+2022-03-28,192.0,192.0,187.0,189.0,133299.0
+2022-03-29,188.8000030517578,191.39999389648438,187.39999389648438,190.8000030517578,67774.0
+2022-03-30,190.39999389648438,190.8000030517578,188.0,190.8000030517578,52854.0
+2022-03-31,190.8000030517578,190.8000030517578,187.0,190.39999389648438,105521.0
+2022-04-03,190.0,192.0,189.39999389648438,191.0,123292.0
+2022-04-04,191.0,191.0,191.0,191.0,0.0
+2022-04-05,188.60000610351562,189.0,186.60000610351562,189.0,123368.0
+2022-04-06,188.0,192.1999969482422,186.39999389648438,190.60000610351562,211116.0
+2022-04-07,189.8000030517578,189.8000030517578,188.0,188.0,94817.0
+2022-04-10,188.0,190.0,187.8000030517578,188.1999969482422,62938.0
+2022-04-11,189.39999389648438,190.60000610351562,188.39999389648438,190.0,167847.0
+2022-04-12,189.60000610351562,193.0,188.0,191.0,189313.0
+2022-04-13,192.0,192.0,188.0,190.60000610351562,94030.0
+2022-04-14,190.0,191.0,188.8000030517578,190.39999389648438,106492.0
+2022-04-17,190.0,192.0,187.60000610351562,191.39999389648438,114687.0
+2022-04-18,191.39999389648438,202.0,191.39999389648438,200.60000610351562,538775.0
+2022-04-19,200.60000610351562,202.8000030517578,191.0,196.39999389648438,275056.0
+2022-04-20,197.0,211.8000030517578,197.0,205.0,604442.0
+2022-04-21,205.0,205.8000030517578,199.39999389648438,199.39999389648438,246208.0
+2022-04-24,199.0,199.1999969482422,194.39999389648438,197.39999389648438,163591.0
+2022-04-25,197.8000030517578,205.8000030517578,197.39999389648438,203.60000610351562,395648.0
+2022-04-26,204.8000030517578,205.1999969482422,201.1999969482422,204.39999389648438,214430.0
+2022-04-27,204.8000030517578,205.39999389648438,201.8000030517578,203.0,129257.0
+2022-04-28,203.1999969482422,203.1999969482422,200.0,200.0,196056.0
+2022-05-08,202.0,202.0,197.60000610351562,198.1999969482422,125248.0
+2022-05-09,199.60000610351562,203.8000030517578,197.39999389648438,201.60000610351562,287722.0
+2022-05-10,199.60000610351562,205.1999969482422,198.39999389648438,200.39999389648438,317671.0
+2022-05-11,200.39999389648438,207.39999389648438,200.39999389648438,203.1999969482422,319430.0
+2022-05-12,202.39999389648438,203.60000610351562,194.39999389648438,195.1999969482422,270137.0
+2022-05-15,195.60000610351562,203.8000030517578,195.60000610351562,203.39999389648438,292508.0
+2022-05-16,204.8000030517578,216.0,203.8000030517578,213.0,1034417.0
+2022-05-17,213.0,215.0,206.1999969482422,214.0,445843.0
+2022-05-18,214.0,214.0,214.0,214.0,0.0
+2022-05-19,206.0,217.39999389648438,204.8000030517578,217.0,375573.0
+2022-05-22,216.0,226.39999389648438,214.1999969482422,224.0,255912.0
+2022-05-23,226.0,226.0,218.0,220.1999969482422,393318.0
+2022-05-24,220.0,224.8000030517578,219.1999969482422,224.8000030517578,468242.0
+2022-05-25,220.1999969482422,228.60000610351562,220.1999969482422,226.60000610351562,469233.0
+2022-05-26,229.0,230.0,221.1999969482422,222.39999389648438,483638.0
+2022-05-29,220.1999969482422,225.39999389648438,215.0,215.1999969482422,319771.0
+2022-05-30,216.0,216.0,209.60000610351562,213.39999389648438,582749.0
+2022-05-31,215.0,215.0,207.0,213.8000030517578,3520701.0
+2022-06-01,212.0,214.1999969482422,209.8000030517578,212.0,304566.0
+2022-06-02,215.0,215.0,204.39999389648438,206.39999389648438,524327.0
+2022-06-05,206.60000610351562,207.0,201.0,201.0,225014.0
+2022-06-06,202.8000030517578,207.8000030517578,201.8000030517578,205.0,312557.0
+2022-06-07,206.39999389648438,206.39999389648438,198.39999389648438,201.39999389648438,320181.0
+2022-06-08,201.0,201.0,196.1999969482422,197.60000610351562,243038.0
+2022-06-09,197.39999389648438,202.60000610351562,196.0,201.8000030517578,275640.0
+2022-06-12,196.39999389648438,202.1999969482422,196.39999389648438,200.60000610351562,106748.0
+2022-06-13,198.0,203.8000030517578,198.0,200.39999389648438,305477.0
+2022-06-14,200.0,206.0,198.0,206.0,244012.0
+2022-06-15,206.0,208.0,202.0,206.60000610351562,229486.0
+2022-06-16,208.0,210.60000610351562,202.1999969482422,203.60000610351562,513191.0
+2022-06-19,203.0,203.0,196.39999389648438,198.0,182994.0
+2022-06-20,197.60000610351562,199.39999389648438,195.8000030517578,197.0,105292.0
+2022-06-21,197.0,202.39999389648438,197.0,200.0,278719.0
+2022-06-22,200.0,200.0,196.0,198.1999969482422,108076.0
+2022-06-23,198.0,199.0,195.0,196.0,76975.0
+2022-06-26,199.0,200.0,198.0,198.8000030517578,49896.0
+2022-06-27,199.60000610351562,202.39999389648438,197.60000610351562,198.60000610351562,145095.0
+2022-06-28,197.39999389648438,198.39999389648438,196.60000610351562,197.0,202001.0
+2022-06-29,198.60000610351562,198.60000610351562,196.1999969482422,197.0,87600.0
+2022-06-30,197.0,197.0,193.8000030517578,193.8000030517578,254393.0
+2022-07-03,194.0,194.8000030517578,189.0,190.8000030517578,171192.0
+2022-07-04,191.8000030517578,191.8000030517578,182.39999389648438,187.0,231498.0
+2022-07-05,187.0,193.39999389648438,187.0,192.0,170033.0
+2022-07-06,191.0,192.60000610351562,188.0,191.0,169472.0
+2022-07-13,192.39999389648438,198.1999969482422,191.39999389648438,194.0,299364.0
+2022-07-14,194.0,197.1999969482422,192.0,195.0,183101.0
+2022-07-17,198.0,198.0,194.60000610351562,195.39999389648438,287865.0
+2022-07-18,195.60000610351562,197.1999969482422,194.1999969482422,195.8000030517578,141344.0
+2022-07-19,195.8000030517578,198.0,195.39999389648438,197.60000610351562,204913.0
+2022-07-20,197.8000030517578,201.39999389648438,196.39999389648438,200.8000030517578,181165.0
+2022-07-21,202.0,202.0,199.0,201.60000610351562,233199.0
+2022-07-24,201.60000610351562,202.1999969482422,199.8000030517578,200.0,85779.0
+2022-07-25,199.60000610351562,202.0,199.60000610351562,199.8000030517578,203137.0
+2022-07-26,200.0,203.8000030517578,200.0,203.0,131264.0
+2022-07-27,203.1999969482422,205.39999389648438,202.0,203.0,164704.0
+2022-07-28,202.1999969482422,206.0,202.1999969482422,206.0,255989.0
+2022-07-31,207.0,212.1999969482422,206.1999969482422,209.60000610351562,130744.0
+2022-08-01,210.0,211.60000610351562,208.39999389648438,211.60000610351562,130755.0
+2022-08-02,211.8000030517578,214.0,210.0,214.0,171797.0
+2022-08-03,210.39999389648438,216.0,210.39999389648438,216.0,126246.0
+2022-08-04,217.0,219.0,215.0,219.0,83300.0
+2022-08-07,218.0,220.0,217.0,218.0,98541.0
+2022-08-08,218.0,218.8000030517578,213.39999389648438,216.8000030517578,135284.0
+2022-08-09,218.39999389648438,218.39999389648438,213.8000030517578,214.60000610351562,131218.0
+2022-08-10,214.39999389648438,216.0,214.39999389648438,216.0,58059.0
+2022-08-11,217.1999969482422,217.1999969482422,214.1999969482422,215.8000030517578,112633.0
+2022-08-14,216.0,216.0,213.0,214.0,40270.0
+2022-08-15,214.0,214.39999389648438,212.60000610351562,213.8000030517578,96397.0
+2022-08-16,214.0,214.8000030517578,210.1999969482422,213.60000610351562,122962.0
+2022-08-17,213.8000030517578,213.8000030517578,212.0,212.8000030517578,117148.0
+2022-08-18,214.0,214.0,210.1999969482422,210.1999969482422,108536.0
+2022-08-21,210.1999969482422,210.1999969482422,210.1999969482422,210.1999969482422,0.0
+2022-08-22,212.0,214.0,211.0,212.0,80365.0
+2022-08-23,211.60000610351562,214.1999969482422,210.1999969482422,210.1999969482422,128111.0
+2022-08-24,212.0,212.0,209.1999969482422,210.39999389648438,94038.0
+2022-08-25,210.1999969482422,210.8000030517578,208.8000030517578,210.1999969482422,117244.0
+2022-08-28,208.1999969482422,212.0,207.0,211.1999969482422,61016.0
+2022-08-29,211.1999969482422,212.0,209.0,209.0,108931.0
+2022-08-30,209.60000610351562,209.60000610351562,202.60000610351562,203.0,209497.0
+2022-08-31,203.0,205.1999969482422,199.0,200.0,418241.0
+2022-09-01,200.0,200.39999389648438,192.0,194.8000030517578,351708.0
+2022-09-04,195.0,200.39999389648438,193.0,200.0,241407.0
+2022-09-05,202.0,202.0,198.39999389648438,199.39999389648438,152832.0
+2022-09-06,199.39999389648438,200.39999389648438,196.1999969482422,196.1999969482422,101484.0
+2022-09-07,196.1999969482422,199.1999969482422,196.1999969482422,197.0,126894.0
+2022-09-08,199.0,199.0,194.8000030517578,196.8000030517578,107868.0
+2022-09-11,199.8000030517578,199.8000030517578,196.8000030517578,197.0,60237.0
+2022-09-12,199.0,201.0,197.0,200.1999969482422,136447.0
+2022-09-13,200.1999969482422,201.60000610351562,197.39999389648438,198.0,117405.0
+2022-09-14,196.39999389648438,198.60000610351562,196.1999969482422,197.0,91050.0
+2022-09-15,197.0,199.60000610351562,196.0,199.60000610351562,181255.0
+2022-09-18,195.0,196.8000030517578,191.39999389648438,194.0,107505.0
+2022-09-19,191.8000030517578,198.8000030517578,191.8000030517578,196.8000030517578,135062.0
+2022-09-20,197.1999969482422,201.1999969482422,197.1999969482422,198.60000610351562,143465.0
+2022-09-21,198.60000610351562,206.1999969482422,198.60000610351562,205.0,273494.0
+2022-09-25,201.0,204.8000030517578,196.60000610351562,202.0,222976.0
+2022-09-26,199.39999389648438,203.0,197.0,197.0,182241.0
+2022-09-27,197.39999389648438,201.0,197.39999389648438,198.60000610351562,220282.0
+2022-09-28,201.8000030517578,208.0,199.1999969482422,202.0,289266.0
+2022-09-29,202.1999969482422,211.0,202.1999969482422,208.0,266127.0
+2022-10-02,211.0,215.60000610351562,208.0,209.39999389648438,290322.0
+2022-10-03,209.39999389648438,216.8000030517578,208.8000030517578,216.8000030517578,350522.0
+2022-10-04,216.8000030517578,216.8000030517578,216.8000030517578,216.8000030517578,0.0
+2022-10-05,227.0,232.8000030517578,225.0,231.39999389648438,495719.0
+2022-10-06,231.60000610351562,236.60000610351562,228.0,230.8000030517578,277389.0
+2022-10-09,229.0,229.8000030517578,223.0,224.0,106776.0
+2022-10-10,222.0,234.1999969482422,222.0,232.39999389648438,226989.0
+2022-10-11,231.0,237.60000610351562,230.0,235.8000030517578,295648.0
+2022-10-12,234.1999969482422,239.0,234.0,237.8000030517578,228906.0
+2022-10-13,236.0,238.1999969482422,230.60000610351562,233.0,174761.0
+2022-10-16,233.0,233.0,229.0,230.8000030517578,54486.0
+2022-10-17,230.0,236.39999389648438,230.0,234.8000030517578,107033.0
+2022-10-18,236.0,238.39999389648438,233.0,238.0,151183.0
+2022-10-19,238.0,239.1999969482422,236.0,237.8000030517578,95855.0
+2022-10-20,236.1999969482422,240.60000610351562,236.1999969482422,240.60000610351562,190958.0
+2022-10-23,240.0,240.60000610351562,237.0,237.8000030517578,98550.0
+2022-10-24,237.1999969482422,238.0,230.1999969482422,233.60000610351562,290920.0
+2022-10-25,232.1999969482422,238.0,231.0,235.1999969482422,264695.0
+2022-10-26,235.8000030517578,236.1999969482422,230.0,233.60000610351562,175545.0
+2022-10-27,233.60000610351562,234.1999969482422,230.0,231.39999389648438,112355.0
+2022-10-30,232.0,236.0,231.0,232.60000610351562,42629.0
+2022-10-31,232.60000610351562,232.60000610351562,232.60000610351562,232.60000610351562,0.0
+2022-11-01,226.60000610351562,227.1999969482422,224.0,226.8000030517578,132529.0
+2022-11-02,225.0,227.60000610351562,222.1999969482422,225.0,260988.0
+2022-11-03,224.8000030517578,224.8000030517578,219.60000610351562,222.39999389648438,373339.0
+2022-11-06,227.0,227.0,222.0,222.0,54778.0
+2022-11-07,222.1999969482422,226.8000030517578,221.0,223.60000610351562,161494.0
+2022-11-08,224.39999389648438,225.0,219.1999969482422,221.0,113590.0
+2022-11-09,220.60000610351562,221.0,215.60000610351562,216.8000030517578,126928.0
+2022-11-10,216.8000030517578,216.8000030517578,209.60000610351562,211.8000030517578,180494.0
+2022-11-13,216.0,216.0,204.0,211.60000610351562,205385.0
+2022-11-14,210.0,215.1999969482422,206.39999389648438,211.0,211759.0
+2022-11-15,211.0,212.60000610351562,206.39999389648438,207.8000030517578,141729.0
+2022-11-16,210.39999389648438,216.39999389648438,207.0,216.39999389648438,183136.0
+2022-11-17,215.8000030517578,220.39999389648438,215.0,219.60000610351562,138649.0
+2022-11-20,220.8000030517578,222.0,217.39999389648438,222.0,35942.0
+2022-11-21,222.0,231.60000610351562,219.60000610351562,229.0,246546.0
+2022-11-22,228.39999389648438,228.39999389648438,218.60000610351562,220.39999389648438,400995.0
+2022-11-24,218.0,218.60000610351562,210.0,210.0,250334.0
+2022-11-27,213.1999969482422,216.0,205.8000030517578,215.0,78768.0
+2022-11-28,212.1999969482422,219.8000030517578,209.0,217.1999969482422,166672.0
+2022-11-29,217.1999969482422,225.39999389648438,217.0,224.1999969482422,224348.0
+2022-11-30,224.1999969482422,224.1999969482422,224.1999969482422,224.1999969482422,0.0
+2022-12-01,224.1999969482422,224.1999969482422,224.1999969482422,224.1999969482422,0.0
+2022-12-04,234.1999969482422,235.0,228.1999969482422,231.1999969482422,42592.0
+2022-12-05,230.0,230.0,218.60000610351562,218.60000610351562,140820.0
+2022-12-06,218.60000610351562,223.60000610351562,214.60000610351562,218.8000030517578,152785.0
+2022-12-07,220.8000030517578,220.8000030517578,213.1999969482422,213.1999969482422,151094.0
+2022-12-08,216.60000610351562,219.8000030517578,210.60000610351562,219.0,124706.0
+2022-12-11,219.1999969482422,219.1999969482422,213.39999389648438,214.8000030517578,55816.0
+2022-12-12,213.39999389648438,219.39999389648438,211.39999389648438,219.39999389648438,139587.0
+2022-12-13,219.39999389648438,226.0,219.0,219.1999969482422,203224.0
+2022-12-14,219.60000610351562,231.1999969482422,219.60000610351562,230.0,302267.0
+2022-12-15,229.0,229.0,223.8000030517578,228.1999969482422,375736.0
+2022-12-18,223.60000610351562,227.0,219.39999389648438,225.8000030517578,75099.0
+2022-12-19,224.0,224.0,215.0,219.0,144923.0
+2022-12-20,219.0,219.0,209.0,217.39999389648438,328648.0
+2022-12-21,216.1999969482422,216.1999969482422,213.0,213.8000030517578,105537.0
+2022-12-22,213.8000030517578,214.0,212.39999389648438,212.60000610351562,64171.0
+2022-12-25,212.60000610351562,214.39999389648438,211.1999969482422,211.60000610351562,47894.0
+2022-12-26,211.60000610351562,213.39999389648438,208.0,210.60000610351562,108989.0
+2022-12-27,211.39999389648438,215.39999389648438,210.8000030517578,214.60000610351562,109562.0
+2022-12-28,216.0,220.0,213.0,220.0,96996.0
+2022-12-29,220.0,220.8000030517578,217.60000610351562,220.60000610351562,71082.0
+2023-01-01,220.60000610351562,224.0,219.8000030517578,222.8000030517578,33081.0
+2023-01-02,223.8000030517578,223.8000030517578,220.0,220.1999969482422,40076.0
+2023-01-03,220.1999969482422,220.1999969482422,220.1999969482422,220.1999969482422,0.0
+2023-01-04,220.60000610351562,224.8000030517578,219.8000030517578,221.0,107563.0
+2023-01-05,221.0,222.0,216.39999389648438,221.0,125312.0
+2023-01-08,221.0,223.0,221.0,222.0,30405.0
+2023-01-09,221.1999969482422,223.60000610351562,220.39999389648438,223.39999389648438,87404.0
+2023-01-10,223.39999389648438,227.0,220.1999969482422,223.8000030517578,160636.0
+2023-01-11,223.0,223.39999389648438,221.1999969482422,221.60000610351562,110849.0
+2023-01-12,222.0,222.1999969482422,219.1999969482422,219.39999389648438,142450.0
+2023-01-15,219.39999389648438,219.39999389648438,219.39999389648438,219.39999389648438,0.0
+2023-01-16,221.8000030517578,222.0,220.1999969482422,220.60000610351562,68817.0
+2023-01-17,221.0,224.60000610351562,220.8000030517578,224.60000610351562,167340.0
+2023-01-18,221.0,224.60000610351562,220.8000030517578,224.60000610351562,167340.0
+2023-01-19,222.1999969482422,229.0,222.1999969482422,227.8000030517578,115471.0
+2023-01-22,227.8000030517578,227.8000030517578,227.8000030517578,227.8000030517578,0.0
+2023-01-23,225.60000610351562,228.1999969482422,225.0,227.8000030517578,73845.0
+2023-01-24,227.1999969482422,231.60000610351562,226.39999389648438,228.1999969482422,139571.0
+2023-01-25,229.0,235.60000610351562,228.8000030517578,235.0,178511.0
+2023-01-26,235.1999969482422,239.60000610351562,233.0,239.60000610351562,131002.0
+2023-01-29,239.60000610351562,239.60000610351562,233.1999969482422,235.0,74628.0
+2023-01-30,235.1999969482422,236.8000030517578,233.0,234.60000610351562,145284.0
+2023-01-31,234.39999389648438,234.39999389648438,229.1999969482422,234.0,154084.0
+2023-02-01,234.0,241.0,232.60000610351562,240.1999969482422,137494.0
+2023-02-02,240.0,240.0,232.0,232.1999969482422,106675.0
+2023-02-05,232.1999969482422,233.0,225.8000030517578,227.0,99818.0
+2023-02-06,227.0,233.1999969482422,223.8000030517578,233.1999969482422,136467.0
+2023-02-07,233.1999969482422,233.1999969482422,226.39999389648438,228.0,155221.0
+2023-02-08,229.39999389648438,230.39999389648438,226.39999389648438,228.8000030517578,91326.0
+2023-02-09,228.8000030517578,228.8000030517578,225.0,226.0,61053.0
+2023-02-12,226.0,226.0,226.0,226.0,0.0
+2023-02-13,228.0,234.60000610351562,226.60000610351562,232.8000030517578,362014.0
+2023-02-14,230.1999969482422,233.1999969482422,230.0,232.0,257200.0
+2023-02-15,232.8000030517578,245.39999389648438,232.60000610351562,244.0,415911.0
+2023-02-16,244.0,245.60000610351562,241.39999389648438,242.8000030517578,158109.0
+2023-02-19,243.0,243.0,238.0,240.8000030517578,56303.0
+2023-02-20,241.0,243.1999969482422,238.1999969482422,238.8000030517578,87828.0
+2023-02-21,238.60000610351562,238.60000610351562,231.1999969482422,232.39999389648438,139086.0
+2023-02-23,233.39999389648438,236.1999969482422,232.39999389648438,234.0,320367.0
+2023-02-26,236.0,236.0,233.60000610351562,234.60000610351562,51250.0
+2023-02-27,234.60000610351562,235.0,228.60000610351562,231.8000030517578,176085.0
+2023-02-28,231.8000030517578,232.8000030517578,230.1999969482422,231.8000030517578,526649.0
+2023-03-01,232.8000030517578,239.0,231.8000030517578,237.0,207.0
+2023-03-02,237.39999389648438,241.8000030517578,237.39999389648438,240.60000610351562,82.0
+2023-03-05,239.1999969482422,241.1999969482422,239.0,240.0,100.0
+2023-03-06,240.0,240.0,240.0,240.0,0.0
+2023-03-07,240.0,240.0,240.0,240.0,0.0
+2023-03-08,247.0,249.0,245.39999389648438,247.8000030517578,83.0
+2023-03-09,247.8000030517578,247.8000030517578,247.8000030517578,247.8000030517578,0.0
+2023-03-12,247.8000030517578,247.8000030517578,247.8000030517578,247.8000030517578,0.0
+2023-03-13,247.8000030517578,247.8000030517578,247.8000030517578,247.8000030517578,0.0
+2023-03-14,249.60000610351562,255.0,245.1999969482422,246.0,4623.0
+2023-03-15,245.0,251.0,244.60000610351562,249.39999389648438,164.0
+2023-03-16,249.39999389648438,250.0,241.8000030517578,244.0,562.0
+2023-03-19,244.0,244.0,244.0,244.0,0.0
+2023-03-20,254.0,263.0,254.0,259.0,800.0
+2023-03-21,260.6000061035156,263.79998779296875,258.3999938964844,263.79998779296875,70.0
+2023-03-22,267.0,267.0,254.8000030517578,258.79998779296875,60.0
+2023-03-23,260.0,268.3999938964844,258.79998779296875,262.20001220703125,160.0
+2023-03-26,262.20001220703125,262.20001220703125,262.20001220703125,262.20001220703125,0.0
+2023-03-27,262.20001220703125,262.20001220703125,262.20001220703125,262.20001220703125,0.0
+2023-03-28,262.20001220703125,262.20001220703125,262.20001220703125,262.20001220703125,0.0
+2023-03-29,280.0,285.0,278.20001220703125,285.0,3965.0
+2023-03-30,285.0,298.0,285.0,291.3999938964844,151.0
+2023-04-02,291.3999938964844,291.3999938964844,291.3999938964844,291.3999938964844,0.0
+2023-04-03,286.0,291.0,280.79998779296875,286.20001220703125,1140.0
+2023-04-04,288.6000061035156,289.0,280.3999938964844,282.20001220703125,105.0
+2023-04-05,284.0,284.20001220703125,266.3999938964844,267.3999938964844,142.0
+2023-04-06,268.0,271.0,264.0,269.0,110.0
+2023-04-09,271.6000061035156,271.6000061035156,265.0,266.3999938964844,238.0
+2023-04-10,267.0,269.6000061035156,266.0,267.0,120.0
+2023-04-11,267.0,268.79998779296875,266.6000061035156,267.3999938964844,94.0
+2023-04-12,267.6000061035156,271.0,267.0,267.20001220703125,236.0
+2023-04-13,267.6000061035156,273.20001220703125,265.0,271.0,100.0
+2023-04-16,271.0,274.0,270.6000061035156,272.0,790.0
+2023-04-17,273.79998779296875,278.79998779296875,273.79998779296875,278.79998779296875,500.0
+2023-04-25,280.0,284.0,274.79998779296875,279.0,487.0
+2023-04-26,278.0,283.6000061035156,276.0,283.6000061035156,96.0
+2023-04-27,283.79998779296875,287.0,283.0,287.0,85.0
+2023-04-30,287.0,287.0,287.0,287.0,0.0
+2023-05-01,287.0,287.0,287.0,287.0,0.0
+2023-05-02,293.79998779296875,294.79998779296875,290.6000061035156,294.6000061035156,222.0
+2023-05-03,293.0,297.3999938964844,291.0,292.79998779296875,309.0
+2023-05-04,291.6000061035156,297.0,290.6000061035156,297.0,113.0
+2023-05-07,298.0,300.0,294.79998779296875,296.79998779296875,270.0
+2023-05-08,297.0,297.0,291.20001220703125,293.0,170.0
+2023-05-09,293.0,295.3999938964844,286.79998779296875,289.0,280.0
+2023-05-10,290.3999938964844,291.0,285.79998779296875,287.0,200.0
+2023-05-11,287.6000061035156,288.0,285.0,285.79998779296875,200.0
+2023-05-14,288.3999938964844,288.3999938964844,281.6000061035156,283.0,100.0
+2023-05-15,283.0,285.6000061035156,276.20001220703125,278.20001220703125,110.0
+2023-05-16,279.6000061035156,284.6000061035156,278.79998779296875,284.0,100.0
+2023-05-17,284.0,285.3999938964844,282.20001220703125,285.20001220703125,94.0
+2023-05-18,285.79998779296875,287.20001220703125,282.20001220703125,284.20001220703125,85.0
+2023-05-21,284.0,284.0,280.20001220703125,283.3999938964844,100.0
+2023-05-22,284.20001220703125,284.20001220703125,278.0,280.0,54.0
+2023-05-23,283.0,283.0,279.3999938964844,280.79998779296875,69.0
+2023-05-24,280.79998779296875,281.20001220703125,275.0,279.6000061035156,100.0
+2023-05-25,279.0,279.20001220703125,275.0,276.79998779296875,55.0
+2023-05-28,276.0,276.0,273.0,273.0,200.0
+2023-05-29,274.3999938964844,274.3999938964844,268.79998779296875,268.79998779296875,200.0
+2023-05-30,271.20001220703125,273.3999938964844,269.6000061035156,270.20001220703125,350.0
+2023-05-31,271.3999938964844,271.3999938964844,264.0,267.0,400.0
+2023-06-01,267.0,268.0,261.0,262.0,91.0
+2023-06-04,262.79998779296875,269.3999938964844,262.79998779296875,267.0,136.0
+2023-06-05,269.79998779296875,272.3999938964844,269.20001220703125,272.3999938964844,200.0
+2023-06-06,272.0,273.79998779296875,270.6000061035156,273.0,100.0
+2023-06-07,273.6000061035156,274.3999938964844,271.6000061035156,273.0,250.0
+2023-06-08,267.0,268.0,261.0,262.0,4699.0
+2023-06-11,268.6000061035156,271.20001220703125,267.79998779296875,269.20001220703125,100.0
+2023-06-12,269.20001220703125,270.6000061035156,267.0,268.6000061035156,270.0
+2023-06-13,271.0,271.3999938964844,265.20001220703125,268.0,60.0
+2023-06-14,269.0,276.0,268.6000061035156,274.0,215.0
+2023-06-15,274.6000061035156,278.79998779296875,271.0,275.3999938964844,100.0
+2023-06-18,275.3999938964844,284.0,274.79998779296875,282.3999938964844,170.0
+2023-06-19,282.0,285.0,277.3999938964844,278.20001220703125,333478.0
+2023-06-20,276.0,282.0,275.79998779296875,280.20001220703125,193762.0
+2023-06-21,278.3999938964844,284.0,278.3999938964844,283.79998779296875,147259.0
+2023-06-22,284.0,289.0,282.3999938964844,286.20001220703125,212597.0
+2023-07-02,287.0,292.0,287.0,292.0,112284.0
+2023-07-03,290.0,295.0,288.3999938964844,293.6000061035156,266048.0
+2023-07-04,293.0,293.0,286.6000061035156,289.0,264719.0
+2023-07-05,289.0,292.0,282.0,284.3999938964844,219518.0
+2023-07-06,285.0,288.0,282.0,287.0,255607.0
+2023-07-09,287.0,291.0,287.0,290.0,92903.0
+2023-07-10,290.0,291.20001220703125,288.0,288.3999938964844,266921.0
+2023-07-11,288.3999938964844,298.0,288.20001220703125,297.0,327993.0
+2023-07-12,297.79998779296875,301.79998779296875,293.3999938964844,297.6000061035156,196417.0
+2023-07-13,297.79998779296875,297.79998779296875,290.79998779296875,294.0,178356.0
+2023-07-16,294.0,299.79998779296875,293.0,298.79998779296875,191352.0
+2023-07-17,300.0,306.0,297.79998779296875,305.0,317990.0
+2023-07-18,305.0,308.0,297.79998779296875,299.0,378021.0
+2023-07-19,299.20001220703125,305.0,299.20001220703125,302.79998779296875,201965.0
+2023-07-20,304.0,308.0,303.3999938964844,303.79998779296875,206311.0
+2023-07-23,304.0,304.0,298.0,300.79998779296875,102744.0
+2023-07-24,300.79998779296875,301.0,295.6000061035156,296.3999938964844,144829.0
+2023-07-25,299.6000061035156,301.0,296.79998779296875,300.79998779296875,115733.0
+2023-07-26,300.79998779296875,301.0,295.0,299.0,122405.0
+2023-07-27,299.0,299.0,292.0,292.0,165151.0
+2023-07-30,292.20001220703125,296.3999938964844,292.20001220703125,294.0,73723.0
+2023-07-31,293.0,293.3999938964844,285.79998779296875,289.0,143527.0
+2023-08-01,289.0,291.3999938964844,283.3999938964844,284.6000061035156,138798.0
+2023-08-02,284.6000061035156,286.20001220703125,280.20001220703125,285.20001220703125,105292.0
+2023-08-03,287.79998779296875,287.79998779296875,282.3999938964844,284.6000061035156,79231.0
+2023-08-06,287.0,287.79998779296875,284.6000061035156,285.79998779296875,44663.0
+2023-08-07,285.79998779296875,286.6000061035156,281.20001220703125,281.79998779296875,86075.0
+2023-08-08,284.0,284.6000061035156,275.20001220703125,276.79998779296875,137089.0
+2023-08-09,277.0,277.3999938964844,270.20001220703125,270.3999938964844,174743.0
+2023-08-10,270.3999938964844,272.0,266.20001220703125,266.6000061035156,262380.0
+2023-08-13,267.20001220703125,272.3999938964844,266.6000061035156,271.0,164533.0
+2023-08-14,272.0,272.0,265.0,265.79998779296875,237332.0
+2023-08-15,266.79998779296875,268.3999938964844,265.20001220703125,266.0,161071.0
+2023-08-16,267.6000061035156,267.6000061035156,263.0,263.20001220703125,190063.0
+2023-08-17,263.0,263.20001220703125,258.79998779296875,260.0,246026.0
+2023-08-20,260.20001220703125,263.0,259.0,261.79998779296875,138826.0
+2023-08-21,262.0,264.20001220703125,259.79998779296875,260.0,111666.0
+2023-08-22,262.0,262.0,255.8000030517578,257.3999938964844,166144.0
+2023-08-23,257.20001220703125,259.0,254.0,255.1999969482422,235677.0
+2023-08-24,255.1999969482422,259.0,254.39999389648438,255.0,311827.0
+2023-08-27,256.0,257.20001220703125,254.8000030517578,254.8000030517578,80783.0
+2023-08-28,256.20001220703125,258.3999938964844,249.0,249.1999969482422,440412.0
+2023-08-29,249.1999969482422,252.1999969482422,247.39999389648438,249.8000030517578,365360.0
+2023-08-30,251.60000610351562,252.0,246.0,247.8000030517578,488236.0
+2023-08-31,248.1999969482422,249.1999969482422,243.0,243.0,680889.0
+2023-09-03,243.39999389648438,245.0,241.0,242.39999389648438,151999.0
+2023-09-04,244.0,248.39999389648438,241.1999969482422,244.39999389648438,393596.0
+2023-09-05,245.0,252.0,243.0,252.0,600157.0
+2023-09-06,252.0,252.1999969482422,244.0,246.0,541252.0
+2023-09-07,246.0,247.1999969482422,241.1999969482422,243.60000610351562,523355.0
+2023-09-10,243.60000610351562,243.60000610351562,243.60000610351562,243.60000610351562,0.0
+2023-09-11,243.39999389648438,243.60000610351562,236.0,238.0,415961.0
+2023-09-12,240.0,240.0,229.60000610351562,235.0,691068.0
+2023-09-13,231.60000610351562,239.0,231.60000610351562,235.1999969482422,425581.0
+2023-09-14,237.8000030517578,239.39999389648438,233.8000030517578,236.39999389648438,337320.0
+2023-09-17,237.0,245.60000610351562,236.60000610351562,243.60000610351562,189922.0
+2023-09-18,245.0,249.1999969482422,236.8000030517578,237.39999389648438,440511.0
+2023-09-19,238.0,238.39999389648438,233.60000610351562,236.8000030517578,220483.0
+2023-09-20,237.0,237.60000610351562,232.60000610351562,232.60000610351562,276976.0
+2023-09-21,234.0,235.0,232.0,234.60000610351562,168203.0
+2023-09-25,234.60000610351562,236.0,230.39999389648438,230.60000610351562,213909.0
+2023-09-26,231.8000030517578,233.0,226.8000030517578,232.8000030517578,183251.0
+2023-09-27,234.0,240.0,229.8000030517578,236.39999389648438,247719.0
+2023-09-28,239.60000610351562,239.60000610351562,234.0,235.60000610351562,251437.0
+2023-10-01,235.60000610351562,235.60000610351562,235.60000610351562,235.60000610351562,0.0
+2023-10-02,242.0,250.0,241.1999969482422,244.0,283606.0
+2023-10-03,244.0,245.1999969482422,241.1999969482422,241.1999969482422,191819.0
+2023-10-04,241.1999969482422,241.1999969482422,232.60000610351562,235.0,249726.0
+2023-10-05,236.39999389648438,238.39999389648438,230.8000030517578,236.0,265124.0
+2023-10-08,235.8000030517578,239.39999389648438,229.60000610351562,234.39999389648438,194375.0
+2023-10-09,235.0,238.0,230.39999389648438,231.0,292412.0
+2023-10-10,233.0,235.39999389648438,229.39999389648438,233.8000030517578,257662.0
+2023-10-11,233.8000030517578,233.8000030517578,227.1999969482422,227.60000610351562,360228.0
+2023-10-12,227.60000610351562,229.39999389648438,223.60000610351562,227.0,198779.0
+2023-10-15,227.0,232.39999389648438,227.0,229.60000610351562,95846.0
+2023-10-16,229.60000610351562,231.1999969482422,225.60000610351562,228.0,184627.0
+2023-10-17,228.1999969482422,234.8000030517578,228.1999969482422,230.39999389648438,178973.0
+2023-10-18,231.0,232.60000610351562,228.0,228.0,204412.0
+2023-10-19,231.0,231.0,227.60000610351562,230.0,84761.0
+2023-10-22,230.0,233.60000610351562,227.8000030517578,228.0,88811.0
+2023-10-23,228.1999969482422,230.60000610351562,226.0,226.0,123805.0
+2023-10-24,227.60000610351562,228.60000610351562,223.1999969482422,225.8000030517578,140774.0
+2023-10-25,224.39999389648438,233.0,223.8000030517578,232.0,162358.0
+2023-10-26,232.0,232.0,225.1999969482422,225.1999969482422,166572.0
+2023-10-29,233.0,242.0,231.0,239.60000610351562,365999.0
+2023-10-30,242.1999969482422,258.0,241.8000030517578,252.8000030517578,704194.0
+2023-10-31,253.1999969482422,258.6000061035156,248.0,252.0,398461.0
+2023-11-01,252.1999969482422,258.6000061035156,250.0,257.0,389214.0
+2023-11-02,257.0,261.0,253.0,256.3999938964844,250923.0
+2023-11-05,256.3999938964844,256.6000061035156,249.8000030517578,251.0,151648.0
+2023-11-06,249.60000610351562,258.0,249.60000610351562,258.0,257528.0
+2023-11-07,258.0,262.0,255.1999969482422,262.0,224665.0
+2023-11-08,262.20001220703125,274.0,261.3999938964844,265.79998779296875,499408.0
+2023-11-09,265.79998779296875,265.79998779296875,254.60000610351562,255.1999969482422,317014.0
+2023-11-12,255.39999389648438,264.0,255.39999389648438,260.79998779296875,128279.0
+2023-11-13,260.6000061035156,262.6000061035156,256.6000061035156,259.20001220703125,123441.0
+2023-11-14,259.79998779296875,264.3999938964844,259.3999938964844,262.6000061035156,89813.0
+2023-11-15,262.79998779296875,264.3999938964844,260.3999938964844,264.0,104414.0
+2023-11-16,263.0,265.0,260.20001220703125,263.3999938964844,149410.0
+2023-11-19,263.0,263.6000061035156,258.79998779296875,260.20001220703125,139693.0
+2023-11-20,260.6000061035156,262.0,258.79998779296875,262.0,285112.0
+2023-11-21,260.0,262.0,260.0,262.0,133719.0
+2023-11-22,262.0,264.0,260.0,262.6000061035156,101117.0
+2023-11-23,262.0,264.0,260.0,262.6000061035156,101117.0
+2023-11-26,264.0,264.0,260.3999938964844,261.0,63598.0
+2023-11-27,261.0,269.6000061035156,260.6000061035156,268.0,224372.0
+2023-11-28,268.0,278.79998779296875,268.0,278.0,471895.0
+2023-11-29,278.0,278.0,274.20001220703125,276.0,225531.0
+2023-11-30,274.3999938964844,282.0,272.3999938964844,282.0,341700.0
+2023-12-03,281.0,284.0,278.0,283.79998779296875,207005.0
+2023-12-04,283.79998779296875,287.0,280.79998779296875,282.0,223137.0
+2023-12-05,282.0,287.0,279.20001220703125,286.0,242851.0
+2023-12-06,285.79998779296875,286.6000061035156,280.3999938964844,282.79998779296875,170053.0
+2023-12-07,282.79998779296875,282.79998779296875,279.0,281.79998779296875,112673.0
+2023-12-10,281.0,281.6000061035156,278.20001220703125,279.6000061035156,86559.0
+2023-12-11,280.0,280.0,274.79998779296875,275.20001220703125,116720.0
+2023-12-12,275.0,278.20001220703125,271.3999938964844,278.20001220703125,108349.0
+2023-12-13,278.20001220703125,278.6000061035156,276.0,277.0,52886.0
+2023-12-14,277.20001220703125,282.6000061035156,276.79998779296875,278.3999938964844,243644.0
+2023-12-17,278.6000061035156,282.6000061035156,278.0,282.0,92920.0
+2023-12-18,282.0,282.0,275.6000061035156,277.20001220703125,149758.0
+2023-12-19,277.0,277.0,273.3999938964844,273.79998779296875,152606.0
+2023-12-20,273.79998779296875,277.0,273.79998779296875,275.79998779296875,75163.0
+2023-12-21,275.79998779296875,277.79998779296875,274.20001220703125,276.20001220703125,76411.0
+2023-12-24,278.0,279.79998779296875,276.6000061035156,279.0,58280.0
+2023-12-25,280.0,282.79998779296875,279.20001220703125,281.79998779296875,92212.0
+2023-12-26,281.79998779296875,284.20001220703125,281.79998779296875,282.3999938964844,115132.0
+2023-12-27,282.0,282.6000061035156,279.0,282.0,115921.0
+2023-12-28,282.0,284.0,280.6000061035156,283.79998779296875,102282.0
+2023-12-31,285.0,285.0,282.0,284.0,65796.0
+2024-01-01,285.20001220703125,288.3999938964844,284.20001220703125,288.20001220703125,139719.0
+2024-01-02,287.3999938964844,289.0,285.0,288.0,250818.0
+2024-01-03,286.0,296.6000061035156,285.20001220703125,291.20001220703125,446130.0
+2024-01-04,291.0,291.79998779296875,286.0,288.3999938964844,259399.0
+2024-01-07,290.3999938964844,291.0,286.3999938964844,286.3999938964844,205781.0
+2024-01-08,288.0,292.0,284.0,291.0,250915.0
+2024-01-09,291.0,297.20001220703125,290.3999938964844,295.79998779296875,220794.0
+2024-01-10,296.0,297.20001220703125,292.20001220703125,292.3999938964844,84368.0
+2024-01-11,292.3999938964844,294.79998779296875,290.0,290.0,108358.0
+2024-01-14,290.0,291.20001220703125,284.3999938964844,286.3999938964844,87337.0
+2024-01-15,285.20001220703125,287.79998779296875,280.0,281.0,270449.0
+2024-01-16,281.0,286.0,277.79998779296875,284.20001220703125,233046.0
+2024-01-17,285.0,288.79998779296875,283.6000061035156,286.0,116753.0
+2024-01-18,286.0,286.3999938964844,279.20001220703125,279.79998779296875,198069.0
+2024-01-21,283.79998779296875,285.79998779296875,281.3999938964844,283.79998779296875,65640.0
+2024-01-22,283.79998779296875,283.79998779296875,283.79998779296875,283.79998779296875,0.0
+2024-01-23,292.0,293.20001220703125,288.20001220703125,291.6000061035156,101665.0
+2024-01-24,291.6000061035156,295.6000061035156,289.3999938964844,295.6000061035156,134725.0
+2024-01-25,296.0,298.3999938964844,294.0,295.6000061035156,162752.0
+2024-01-28,295.6000061035156,298.0,294.79998779296875,295.6000061035156,50810.0
+2024-01-29,293.79998779296875,295.0,290.20001220703125,290.79998779296875,121052.0
+2024-01-30,294.0,294.0,286.0,287.0,134818.0
+2024-01-31,287.0,292.79998779296875,287.0,290.0,167401.0
+2024-02-01,291.0,294.3999938964844,287.3999938964844,292.79998779296875,144017.0
+2024-02-04,292.79998779296875,303.0,291.79998779296875,301.79998779296875,193723.0
+2024-02-05,299.20001220703125,306.3999938964844,295.6000061035156,303.0,296827.0
+2024-02-06,303.0,314.0,302.20001220703125,313.20001220703125,510246.0
+2024-02-07,313.20001220703125,317.0,308.6000061035156,311.20001220703125,293922.0
+2024-02-08,313.20001220703125,317.0,308.6000061035156,311.20001220703125,293922.0
+2024-02-11,318.0,320.0,311.3999938964844,314.6000061035156,116357.0
+2024-02-12,316.3999938964844,316.79998779296875,306.79998779296875,314.3999938964844,282622.0
+2024-02-13,315.79998779296875,316.3999938964844,311.6000061035156,314.3999938964844,147454.0
+2024-02-14,308.3999938964844,315.20001220703125,308.3999938964844,315.0,200963.0
+2024-02-15,315.79998779296875,321.79998779296875,314.3999938964844,320.0,257064.0
+2024-02-18,322.0,325.79998779296875,317.20001220703125,321.0,254432.0
+2024-02-19,321.20001220703125,331.6000061035156,319.6000061035156,329.6000061035156,332016.0
+2024-02-20,332.0,346.79998779296875,325.79998779296875,332.0,668126.0
+2024-02-21,335.79998779296875,338.6000061035156,335.0,336.6000061035156,344439.0
+2024-02-25,335.0,336.0,330.0,332.0,150245.0
+2024-02-26,333.0,334.3999938964844,330.0,330.79998779296875,225553.0
+2024-02-27,331.0,333.79998779296875,327.6000061035156,331.3999938964844,157104.0
+2024-02-28,331.3999938964844,333.6000061035156,329.0,331.20001220703125,147501.0
+2024-02-29,331.20001220703125,332.0,325.3999938964844,329.3999938964844,386320.0
+2024-03-03,325.79998779296875,328.79998779296875,325.79998779296875,325.79998779296875,60737.0
+2024-03-04,330.0,333.0,326.6000061035156,329.20001220703125,166991.0
+2024-03-05,329.20001220703125,329.20001220703125,329.20001220703125,329.20001220703125,0.0
+2024-03-06,322.0,325.0,319.3999938964844,322.3999938964844,143065.0
+2024-03-07,324.0,326.0,322.79998779296875,325.3999938964844,141342.0
+2024-03-10,328.0,328.0,321.0,323.6000061035156,66082.0
+2024-03-11,325.20001220703125,325.20001220703125,312.0,314.0,265294.0
+2024-03-12,312.0,316.0,304.0,310.6000061035156,186720.0
+2024-03-13,319.20001220703125,319.20001220703125,306.0,312.79998779296875,259166.0
+2024-03-14,315.6000061035156,318.20001220703125,309.0,310.20001220703125,255677.0
+2024-03-17,307.0,310.20001220703125,306.6000061035156,308.79998779296875,133432.0
+2024-03-18,310.0,319.20001220703125,310.0,317.20001220703125,197894.0
+2024-03-19,319.0,325.0,319.0,322.6000061035156,152302.0
+2024-03-20,323.79998779296875,325.0,315.0,317.3999938964844,137863.0
+2024-03-21,317.3999938964844,317.3999938964844,314.0,314.79998779296875,107510.0
+2024-03-24,316.0,318.0,312.79998779296875,315.0,35383.0
+2024-03-25,316.79998779296875,320.6000061035156,313.0,317.20001220703125,180747.0
+2024-03-26,317.0,321.0,315.20001220703125,319.3999938964844,123991.0
+2024-03-27,320.0,320.0,312.3999938964844,314.20001220703125,125133.0
+2024-03-28,314.20001220703125,315.3999938964844,311.0,313.6000061035156,131526.0
+2024-03-31,315.20001220703125,315.20001220703125,304.0,306.0,93498.0
+2024-04-01,306.0,311.3999938964844,304.20001220703125,309.0,85789.0
+2024-04-02,309.0,315.0,307.20001220703125,315.0,64979.0
+2024-04-03,315.3999938964844,322.0,314.0,314.0,163554.0
+2024-04-04,314.6000061035156,325.79998779296875,314.6000061035156,324.20001220703125,218655.0
+2024-04-14,,,,,
+2024-04-15,320.79998779296875,324.6000061035156,319.0,320.20001220703125,178345.0
+2024-04-16,322.3999938964844,323.0,318.0,321.20001220703125,109461.0
+2024-04-17,322.0,323.79998779296875,313.6000061035156,315.3999938964844,137345.0
+2024-04-18,315.3999938964844,317.20001220703125,310.3999938964844,314.79998779296875,125232.0
+2024-04-21,320.0,320.0,314.79998779296875,316.0,78040.0
+2024-04-22,318.0,331.3999938964844,315.0,321.79998779296875,250116.0
+2024-04-23,322.0,324.0,317.0,318.0,132233.0
+2024-04-24,318.0,318.0,312.20001220703125,315.0,129516.0
+2024-04-25,315.0,317.6000061035156,313.6000061035156,315.0,124871.0
+2024-04-28,315.0,315.0,315.0,315.0,0.0
+2024-04-29,317.6000061035156,318.0,312.3999938964844,313.79998779296875,202323.0
+2024-04-30,312.0,313.79998779296875,309.0,310.6000061035156,158874.0
+2024-05-01,310.6000061035156,312.6000061035156,309.0,311.0,38905.0
+2024-05-02,311.0,315.0,310.79998779296875,311.6000061035156,90234.0
+2024-05-05,311.6000061035156,315.3999938964844,311.6000061035156,312.0,49506.0
+2024-05-06,312.20001220703125,317.6000061035156,310.20001220703125,317.3999938964844,137993.0
+2024-05-07,317.3999938964844,317.3999938964844,313.0,315.20001220703125,82761.0
+2024-05-08,315.20001220703125,321.0,313.0,316.79998779296875,260283.0
+2024-05-09,316.79998779296875,316.79998779296875,310.20001220703125,311.3999938964844,178824.0
+2024-05-12,311.3999938964844,313.0,310.0,310.20001220703125,67372.0
+2024-05-13,311.0,311.0,300.0,303.20001220703125,279466.0
+2024-05-14,303.3999938964844,303.3999938964844,293.0,294.20001220703125,189840.0
+2024-05-15,294.20001220703125,298.3999938964844,288.0,289.79998779296875,184128.0
+2024-05-16,291.79998779296875,297.20001220703125,289.0,297.20001220703125,259177.0
+2024-05-19,297.20001220703125,297.20001220703125,297.20001220703125,297.20001220703125,0.0
+2024-05-20,296.0,297.0,288.0,289.79998779296875,183198.0
+2024-05-21,290.79998779296875,294.6000061035156,290.3999938964844,291.79998779296875,198112.0
+2024-05-22,291.79998779296875,293.20001220703125,288.0,289.79998779296875,136932.0
+2024-05-23,291.0,291.0,282.3999938964844,284.0,239493.0
+2024-05-26,285.0,285.0,278.20001220703125,281.0,100262.0
+2024-05-27,283.0,285.20001220703125,281.6000061035156,282.6000061035156,136019.0
+2024-05-28,283.0,284.0,274.3999938964844,274.79998779296875,313641.0
+2024-05-29,275.0,279.0,274.6000061035156,276.3999938964844,287027.0
+2024-05-30,276.3999938964844,276.3999938964844,276.3999938964844,276.3999938964844,0.0
+2024-06-02,276.3999938964844,276.3999938964844,276.3999938964844,276.3999938964844,0.0
+2024-06-03,293.0,295.0,282.20001220703125,287.0,527479.0
+2024-06-04,289.79998779296875,290.79998779296875,285.0,289.0,498601.0
+2024-06-05,292.79998779296875,294.0,283.6000061035156,285.3999938964844,218336.0
+2024-06-06,287.79998779296875,290.0,285.3999938964844,289.0,143361.0
+2024-06-09,293.0,310.79998779296875,290.0,308.0,336571.0
+2024-06-10,309.20001220703125,310.3999938964844,301.3999938964844,308.79998779296875,278406.0
+2024-06-11,308.79998779296875,312.0,302.0,302.0,411411.0
+2024-06-12,302.0,303.0,293.79998779296875,293.79998779296875,235709.0
+2024-06-13,296.79998779296875,300.20001220703125,288.0,288.0,451328.0
+2024-06-23,294.0,303.0,292.79998779296875,300.0,146042.0
+2024-06-24,299.79998779296875,299.79998779296875,290.79998779296875,290.79998779296875,294054.0
+2024-06-25,290.79998779296875,297.20001220703125,290.79998779296875,293.79998779296875,186474.0
+2024-06-26,294.0,294.79998779296875,290.6000061035156,290.6000061035156,115965.0
+2024-06-27,290.79998779296875,292.3999938964844,288.6000061035156,288.6000061035156,192437.0
+2024-06-30,288.6000061035156,288.6000061035156,288.6000061035156,288.6000061035156,0.0
+2024-07-01,289.3999938964844,290.0,281.20001220703125,283.0,228662.0
+2024-07-02,282.0,285.0,280.6000061035156,280.79998779296875,286418.0
+2024-07-03,282.3999938964844,283.79998779296875,280.6000061035156,283.0,146426.0
+2024-07-04,283.6000061035156,290.3999938964844,281.79998779296875,286.79998779296875,162182.0
+2024-07-07,290.0,290.0,283.0,287.79998779296875,108513.0
+2024-07-08,287.79998779296875,291.0,281.6000061035156,283.0,112608.0
+2024-07-09,284.0,286.20001220703125,282.6000061035156,283.6000061035156,106800.0
+2024-07-10,284.0,287.6000061035156,283.0,283.0,113882.0
+2024-07-11,284.0,284.0,279.0,280.20001220703125,816986.0
+2024-07-14,280.20001220703125,282.6000061035156,279.79998779296875,280.6000061035156,100007.0
+2024-07-15,280.6000061035156,284.6000061035156,279.6000061035156,284.0,111243.0
+2024-07-16,284.0,286.3999938964844,283.6000061035156,286.3999938964844,100964.0
+2024-07-17,286.3999938964844,291.0,286.3999938964844,290.6000061035156,158874.0
+2024-07-18,290.6000061035156,290.6000061035156,284.79998779296875,288.20001220703125,170345.0
+2024-07-21,288.0,288.0,283.0,284.0,68423.0
+2024-07-22,284.0,287.3999938964844,282.3999938964844,285.0,72074.0
+2024-07-23,285.0,286.6000061035156,283.79998779296875,283.79998779296875,73193.0
+2024-07-24,284.0,286.0,282.6000061035156,283.20001220703125,47858.0
+2024-07-25,283.0,286.0,281.3999938964844,281.3999938964844,96296.0
+2024-07-28,283.0,285.79998779296875,282.3999938964844,282.6000061035156,55074.0
+2024-07-29,284.6000061035156,290.6000061035156,283.0,288.6000061035156,174676.0
+2024-07-30,288.6000061035156,290.6000061035156,286.0,288.20001220703125,130105.0
+2024-07-31,288.20001220703125,288.20001220703125,282.0,288.0,273937.0
+2024-08-01,284.3999938964844,286.79998779296875,279.0,284.0,267394.0
+2024-08-04,278.6000061035156,283.0,273.20001220703125,275.0,167461.0
+2024-08-05,273.20001220703125,277.3999938964844,258.0,272.6000061035156,511842.0
+2024-08-06,277.20001220703125,283.79998779296875,275.0,281.3999938964844,209456.0
+2024-08-07,284.6000061035156,285.0,279.0,280.0,131266.0
+2024-08-08,284.79998779296875,284.79998779296875,273.0,279.0,687968.0
+2024-08-11,282.0,282.0,279.0,280.20001220703125,50344.0
+2024-08-12,280.20001220703125,280.20001220703125,275.0,275.0,191698.0
+2024-08-13,277.0,281.0,275.3999938964844,281.0,102794.0
+2024-08-14,281.0,290.20001220703125,280.6000061035156,288.0,251808.0
+2024-08-15,290.0,300.0,289.79998779296875,298.6000061035156,333365.0
+2024-08-18,298.79998779296875,304.6000061035156,297.3999938964844,302.79998779296875,171567.0
+2024-08-19,302.79998779296875,313.3999938964844,302.79998779296875,304.3999938964844,379470.0
+2024-08-20,305.0,310.0,302.6000061035156,309.0,243473.0
+2024-08-21,309.0,309.0,305.0,307.6000061035156,204430.0
+2024-08-22,308.20001220703125,312.0,307.0,308.79998779296875,131756.0
+2024-08-25,309.20001220703125,311.6000061035156,308.79998779296875,309.3999938964844,153075.0
+2024-08-26,309.3999938964844,309.3999938964844,304.0,304.0,512153.0
+2024-08-27,303.0,304.79998779296875,300.6000061035156,301.0,207021.0
+2024-08-28,300.3999938964844,304.79998779296875,298.0,303.6000061035156,103666.0
+2024-08-29,302.79998779296875,308.0,301.3999938964844,306.0,400995.0
+2024-09-01,306.0,307.6000061035156,303.3999938964844,303.3999938964844,56857.0
+2024-09-02,303.3999938964844,306.79998779296875,303.0,304.6000061035156,100062.0
+2024-09-03,306.0,306.0,303.0,305.79998779296875,70748.0
+2024-09-04,304.79998779296875,304.79998779296875,300.3999938964844,303.0,115369.0
+2024-09-05,304.6000061035156,310.3999938964844,302.3999938964844,308.20001220703125,210401.0
+2024-09-08,307.79998779296875,307.79998779296875,301.0,302.20001220703125,100719.0
+2024-09-09,302.20001220703125,303.79998779296875,300.0,300.0,85506.0
+2024-09-10,301.0,302.0,298.0,302.0,68081.0
+2024-09-11,299.0,301.3999938964844,292.6000061035156,292.6000061035156,168044.0
+2024-09-12,293.0,301.0,293.0,297.0,138029.0
+2024-09-15,297.20001220703125,301.0,297.0,298.0,27402.0
+2024-09-16,298.0,299.79998779296875,294.20001220703125,296.0,80814.0
+2024-09-17,296.0,298.0,293.20001220703125,294.6000061035156,79711.0
+2024-09-18,293.0,297.3999938964844,290.3999938964844,294.79998779296875,65999.0
+2024-09-19,295.0,299.3999938964844,294.0,299.3999938964844,161395.0
+2024-09-22,300.0,302.20001220703125,297.6000061035156,301.79998779296875,121372.0
+2024-09-24,297.3999938964844,302.6000061035156,297.3999938964844,301.0,143226.0
+2024-09-25,300.0,300.0,297.0,300.0,90215.0
+2024-09-26,299.0,301.0,296.20001220703125,300.20001220703125,282457.0
+2024-09-29,299.0,300.20001220703125,296.20001220703125,298.20001220703125,59583.0
+2024-09-30,298.0,301.20001220703125,293.0,296.6000061035156,399113.0
+2024-10-01,293.6000061035156,298.20001220703125,293.6000061035156,295.3999938964844,153833.0
+2024-10-02,295.3999938964844,295.3999938964844,295.3999938964844,295.3999938964844,0.0
+2024-10-03,288.0,295.6000061035156,286.6000061035156,286.6000061035156,311680.0
+2024-10-06,286.6000061035156,289.79998779296875,281.20001220703125,286.20001220703125,85397.0
+2024-10-07,286.20001220703125,293.3999938964844,286.0,288.3999938964844,158329.0
+2024-10-08,288.3999938964844,289.0,286.0,287.0,173287.0
+2024-10-09,288.79998779296875,289.0,284.6000061035156,284.79998779296875,206587.0
+2024-10-10,284.79998779296875,288.79998779296875,283.79998779296875,288.0,176094.0
+2024-10-13,290.0,290.3999938964844,288.0,288.6000061035156,57169.0
+2024-10-14,289.3999938964844,291.79998779296875,289.0,290.20001220703125,202049.0
+2024-10-15,290.79998779296875,294.6000061035156,290.79998779296875,291.79998779296875,150694.0
+2024-10-16,291.79998779296875,293.6000061035156,291.0,292.0,152926.0
+2024-10-17,293.0,293.20001220703125,288.79998779296875,289.0,76330.0
+2024-10-20,291.3999938964844,291.3999938964844,288.79998779296875,290.0,56708.0
+2024-10-21,291.0,293.6000061035156,289.3999938964844,291.79998779296875,132813.0
+2024-10-22,292.0,292.79998779296875,285.3999938964844,285.3999938964844,141501.0
+2024-10-23,285.0,286.20001220703125,279.6000061035156,280.79998779296875,157340.0
+2024-10-24,280.79998779296875,283.79998779296875,279.79998779296875,283.0,82945.0
+2024-10-27,283.79998779296875,295.6000061035156,283.79998779296875,293.79998779296875,159959.0
+2024-10-28,294.0,295.79998779296875,288.6000061035156,288.6000061035156,80427.0
+2024-10-29,289.3999938964844,291.0,287.0,288.79998779296875,89793.0
+2024-10-30,290.0,290.0,286.0,286.0,83293.0
+2024-10-31,286.79998779296875,289.79998779296875,286.0,286.20001220703125,153553.0
+2024-11-03,286.20001220703125,290.79998779296875,286.0,288.3999938964844,164685.0
+2024-11-04,288.3999938964844,289.20001220703125,285.0,287.0,127013.0
+2024-11-05,287.0,290.3999938964844,280.79998779296875,283.79998779296875,252166.0
+2024-11-06,284.0,286.6000061035156,282.0,282.3999938964844,240453.0
+2024-11-07,284.6000061035156,285.0,281.20001220703125,283.3999938964844,177715.0
+2024-11-10,283.3999938964844,284.0,281.6000061035156,282.0,112209.0
+2024-11-11,282.0,282.0,278.0,279.20001220703125,289274.0
+2024-11-12,279.20001220703125,281.6000061035156,276.0,276.20001220703125,228559.0
+2024-11-13,280.0,280.0,274.0,277.0,195515.0
+2024-11-14,277.0,277.3999938964844,271.0,271.3999938964844,354157.0
+2024-11-17,271.3999938964844,271.3999938964844,271.3999938964844,271.3999938964844,0.0
+2024-11-18,277.0,277.0,270.0,271.6000061035156,173100.0
+2024-11-19,274.0,274.3999938964844,271.3999938964844,271.3999938964844,214065.0
+2024-11-20,272.6000061035156,273.0,269.20001220703125,271.20001220703125,166535.0
+2024-11-21,271.20001220703125,271.3999938964844,267.20001220703125,268.0,161355.0
+2024-11-24,270.0,272.20001220703125,269.3999938964844,270.0,193066.0
+2024-11-25,273.0,273.20001220703125,270.0,270.0,744886.0
+2024-11-26,273.0,279.0,270.79998779296875,273.20001220703125,389531.0
+2024-11-27,274.0,276.0,267.79998779296875,268.3999938964844,262269.0
+2024-11-28,270.6000061035156,270.6000061035156,268.0,268.20001220703125,284181.0
+2024-12-01,270.6000061035156,270.6000061035156,268.0,268.20001220703125,284181.0
+2024-12-02,273.0,277.0,272.0,276.79998779296875,198356.0
+2024-12-03,276.79998779296875,276.79998779296875,273.3999938964844,275.3999938964844,146155.0
+2024-12-04,278.0,286.79998779296875,275.79998779296875,284.6000061035156,408156.0
+2024-12-05,284.6000061035156,289.79998779296875,283.79998779296875,288.20001220703125,228526.0
+2024-12-08,289.0,292.79998779296875,287.20001220703125,289.3999938964844,133244.0
+2024-12-09,296.3999938964844,299.79998779296875,290.20001220703125,298.6000061035156,380870.0
+2024-12-10,297.6000061035156,302.3999938964844,294.0,301.0,235986.0
+2024-12-11,301.0,308.0,299.3999938964844,304.79998779296875,435765.0
+2024-12-12,304.79998779296875,308.0,301.20001220703125,301.20001220703125,186620.0
+2024-12-15,305.0,305.0,296.20001220703125,297.0,125638.0
+2024-12-16,296.0,304.3999938964844,295.6000061035156,302.79998779296875,256086.0
+2024-12-17,304.0,304.0,297.0,298.0,216538.0
+2024-12-18,299.79998779296875,299.79998779296875,295.6000061035156,297.0,184573.0
+2024-12-19,297.0,302.0,293.0,298.6000061035156,968997.0
+2024-12-22,297.0,298.0,286.0,286.6000061035156,179214.0
+2024-12-23,286.6000061035156,288.0,282.3999938964844,286.0,139143.0
+2024-12-24,286.0,287.0,281.20001220703125,282.20001220703125,153658.0
+2024-12-25,283.20001220703125,285.0,281.3999938964844,284.79998779296875,31230.0
+2024-12-26,284.79998779296875,287.0,282.20001220703125,284.3999938964844,72489.0
+2024-12-29,282.20001220703125,287.20001220703125,282.20001220703125,282.20001220703125,88174.0
+2024-12-30,282.0,288.6000061035156,282.0,285.0,104671.0
+2024-12-31,289.0,289.0,280.3999938964844,280.3999938964844,260013.0
+2025-01-01,281.0,284.20001220703125,281.0,283.6000061035156,59508.0
+2025-01-02,283.79998779296875,284.3999938964844,282.3999938964844,284.0,46455.0
+2025-01-05,284.0,286.6000061035156,283.6000061035156,284.79998779296875,45571.0
+2025-01-06,283.79998779296875,294.3999938964844,283.79998779296875,294.0,331588.0
+2025-01-07,294.0,294.0,288.0,290.3999938964844,186901.0
+2025-01-08,294.0,294.0,287.6000061035156,287.6000061035156,178498.0
+2025-01-09,287.6000061035156,287.6000061035156,287.6000061035156,287.6000061035156,0.0
+2025-01-12,298.79998779296875,301.79998779296875,295.6000061035156,300.0,82311.0
+2025-01-13,299.0,299.0,295.20001220703125,296.6000061035156,180913.0
+2025-01-14,296.6000061035156,298.79998779296875,293.3999938964844,298.79998779296875,252824.0
+2025-01-15,299.79998779296875,300.79998779296875,295.0,298.79998779296875,209457.0
+2025-01-16,297.3999938964844,297.3999938964844,289.79998779296875,291.20001220703125,249417.0
+2025-01-19,290.20001220703125,294.0,290.0,291.0,157371.0
+2025-01-20,291.0,291.0,288.20001220703125,289.0,253521.0
+2025-01-21,289.0,290.6000061035156,285.79998779296875,290.6000061035156,188403.0
+2025-01-22,290.6000061035156,292.0,288.79998779296875,288.79998779296875,195328.0
+2025-01-23,290.0,292.0,288.20001220703125,292.0,174718.0
+2025-01-26,292.3999938964844,292.6000061035156,290.20001220703125,292.0,108921.0
+2025-01-27,291.79998779296875,292.6000061035156,288.6000061035156,289.20001220703125,111198.0
+2025-01-28,289.20001220703125,289.20001220703125,289.20001220703125,289.20001220703125,0.0
+2025-01-29,294.6000061035156,296.6000061035156,289.79998779296875,292.3999938964844,172924.0
+2025-01-30,292.0,294.20001220703125,290.6000061035156,292.20001220703125,153170.0
+2025-02-02,294.0,294.0,292.0,293.3999938964844,45133.0
+2025-02-03,293.3999938964844,293.3999938964844,288.20001220703125,291.79998779296875,141468.0
+2025-02-04,291.6000061035156,294.0,289.6000061035156,294.0,113559.0
+2025-02-05,293.20001220703125,296.3999938964844,292.3999938964844,294.3999938964844,186700.0
+2025-02-06,294.3999938964844,297.20001220703125,293.20001220703125,296.79998779296875,307262.0
+2025-02-09,296.3999938964844,301.79998779296875,295.6000061035156,300.3999938964844,195848.0
+2025-02-10,300.79998779296875,301.79998779296875,296.20001220703125,299.0,186206.0
+2025-02-11,299.0,301.79998779296875,296.79998779296875,301.0,144116.0
+2025-02-12,300.20001220703125,300.79998779296875,296.3999938964844,298.6000061035156,116681.0
+2025-02-13,298.0,299.3999938964844,296.6000061035156,297.6000061035156,59943.0
+2025-02-16,300.0,302.0,295.0,295.0,119985.0
+2025-02-17,295.0,295.0,290.20001220703125,294.0,142684.0
+2025-02-18,293.6000061035156,294.6000061035156,288.20001220703125,288.79998779296875,218391.0
+2025-02-19,288.79998779296875,288.79998779296875,288.79998779296875,288.79998779296875,0.0
+2025-02-20,286.6000061035156,291.79998779296875,284.20001220703125,289.6000061035156,226097.0
+2025-02-24,289.6000061035156,291.0,285.0,285.79998779296875,182803.0
+2025-02-25,286.0,286.79998779296875,282.0,283.20001220703125,162457.0
+2025-02-26,283.3999938964844,284.6000061035156,279.0,281.6000061035156,218585.0
+2025-02-27,281.6000061035156,282.6000061035156,279.20001220703125,280.6000061035156,337649.0
+2025-03-02,281.6000061035156,281.6000061035156,276.0,278.0,87289.0
+2025-03-03,278.0,279.79998779296875,273.6000061035156,275.3999938964844,251844.0
+2025-03-04,275.6000061035156,275.79998779296875,272.0,273.6000061035156,255885.0
+2025-03-05,273.6000061035156,274.0,269.20001220703125,270.0,234149.0
+2025-03-06,272.0,275.0,268.3999938964844,273.20001220703125,304675.0
+2025-03-09,276.0,276.0,270.20001220703125,272.79998779296875,112790.0
+2025-03-10,272.79998779296875,273.3999938964844,262.6000061035156,262.6000061035156,272924.0
+2025-03-11,262.79998779296875,268.0,256.3999938964844,263.6000061035156,389526.0
+2025-03-12,265.0,273.79998779296875,264.79998779296875,267.6000061035156,350435.0
+2025-03-13,269.6000061035156,270.79998779296875,266.6000061035156,270.0,268189.0
+2025-03-16,271.0,280.6000061035156,270.0,280.0,159662.0
+2025-03-17,282.0,283.79998779296875,276.0,278.0,159862.0
+2025-03-18,278.20001220703125,278.79998779296875,270.20001220703125,272.6000061035156,191142.0
+2025-03-19,274.20001220703125,274.20001220703125,268.0,268.79998779296875,145023.0
+2025-03-20,268.79998779296875,268.79998779296875,268.79998779296875,268.79998779296875,0.0
+2025-03-23,271.79998779296875,273.3999938964844,269.20001220703125,270.0,36573.0
+2025-03-24,270.3999938964844,272.79998779296875,268.0,272.79998779296875,62604.0
+2025-03-25,273.0,273.0,268.0,272.0,108068.0
+2025-03-26,273.0,276.3999938964844,271.0,276.0,157226.0
+2025-03-27,276.0,279.0,273.3999938964844,278.6000061035156,137039.0
+2025-04-03,271.20001220703125,282.3999938964844,271.20001220703125,280.0,260516.0
+2025-04-06,270.0,271.6000061035156,264.0,264.3999938964844,228356.0
+2025-04-07,264.0,278.6000061035156,256.0,277.20001220703125,452667.0
+2025-04-08,280.0,285.3999938964844,277.79998779296875,280.20001220703125,519743.0
+2025-04-09,280.0,280.0,271.0,272.0,199987.0
+2025-04-10,272.0,272.0,272.0,272.0,0.0
+2025-04-13,288.0,288.20001220703125,285.20001220703125,287.0,253994.0
+2025-04-14,288.3999938964844,288.6000061035156,280.3999938964844,283.20001220703125,347941.0
+2025-04-15,283.0,284.6000061035156,281.79998779296875,284.0,142969.0
+2025-04-16,284.0,284.3999938964844,280.0,284.3999938964844,182567.0
+2025-04-17,284.3999938964844,284.3999938964844,284.3999938964844,284.3999938964844,0.0
+2025-04-20,282.79998779296875,284.0,281.79998779296875,282.0,140992.0
+2025-04-21,282.0,283.0,280.6000061035156,283.0,176495.0
+2025-04-22,283.0,283.0,280.0,282.3999938964844,143592.0
+2025-04-23,282.3999938964844,284.0,281.6000061035156,283.6000061035156,170960.0
+2025-04-24,283.6000061035156,286.0,283.3999938964844,285.20001220703125,193984.0
+2025-04-27,285.3999938964844,285.3999938964844,283.6000061035156,285.0,43732.0
+2025-04-28,285.0,287.0,283.6000061035156,287.0,184269.0
+2025-04-29,287.3999938964844,288.79998779296875,285.6000061035156,287.20001220703125,163056.0
+2025-04-30,287.3999938964844,290.6000061035156,286.20001220703125,286.3999938964844,239143.0
+2025-05-01,287.3999938964844,289.79998779296875,285.3999938964844,289.0,274699.0
+2025-05-04,289.0,289.0,281.0,282.79998779296875,132564.0
+2025-05-05,282.0,282.0,274.3999938964844,278.79998779296875,223833.0
+2025-05-06,278.79998779296875,284.0,276.79998779296875,278.6000061035156,122436.0
+2025-05-07,278.3999938964844,279.20001220703125,275.6000061035156,276.20001220703125,134504.0
+2025-05-08,276.0,276.20001220703125,268.3999938964844,269.3999938964844,239864.0
+2025-05-11,269.6000061035156,273.3999938964844,267.79998779296875,273.0,89544.0
+2025-05-12,270.0,277.0,267.6000061035156,270.0,262314.0
+2025-05-13,270.79998779296875,272.79998779296875,270.20001220703125,270.6000061035156,169498.0
+2025-05-14,274.0,274.0,269.3999938964844,270.0,157685.0
+2025-05-15,270.0,270.3999938964844,267.6000061035156,268.0,204257.0
+2025-05-18,268.0,268.0,268.0,268.0,0.0
+2025-05-19,271.0,273.0,269.6000061035156,271.79998779296875,138008.0
+2025-05-20,270.0,271.6000061035156,269.0,269.0,124328.0
+2025-05-21,270.0,272.0,269.79998779296875,270.3999938964844,216867.0
+2025-05-22,270.6000061035156,270.79998779296875,268.3999938964844,268.3999938964844,170030.0
+2025-05-25,272.0,272.0,268.0,268.0,66810.0
+2025-05-26,269.20001220703125,270.6000061035156,264.3999938964844,267.3999938964844,201204.0
+2025-05-27,268.0,268.0,259.6000061035156,259.79998779296875,239457.0
+2025-05-28,260.79998779296875,267.0,260.6000061035156,262.0,306840.0
+2025-05-29,266.6000061035156,269.0,261.79998779296875,261.79998779296875,1102321.0
+2025-06-01,263.20001220703125,268.0,260.6000061035156,263.79998779296875,67822.0
+2025-06-02,263.79998779296875,264.0,259.6000061035156,262.3999938964844,145036.0
+2025-06-03,262.6000061035156,263.0,257.6000061035156,258.0,285274.0
+2025-06-04,260.79998779296875,260.79998779296875,255.60000610351562,258.20001220703125,270531.0
+2025-06-11,258.0,260.3999938964844,256.0,258.3999938964844,438194.0
+2025-06-12,256.0,257.6000061035156,251.39999389648438,251.39999389648438,367121.0
+2025-06-15,251.0,261.0,247.0,261.0,192633.0
+2025-06-16,261.0,261.20001220703125,255.0,255.0,243972.0
+2025-06-17,256.0,256.0,245.0,245.0,394114.0
+2025-06-18,245.0,245.1999969482422,240.0,240.0,425710.0
+2025-06-19,245.0,248.39999389648438,240.0,246.8000030517578,366815.0
+2025-06-22,246.8000030517578,252.0,246.8000030517578,249.8000030517578,81812.0
+2025-06-23,246.60000610351562,253.60000610351562,246.39999389648438,250.8000030517578,113625.0
+2025-06-24,255.0,265.0,255.0,265.0,304083.0
+2025-06-25,267.0,267.0,261.0,261.20001220703125,147483.0
+2025-06-26,261.3999938964844,265.6000061035156,259.3999938964844,265.20001220703125,131818.0
+2025-06-29,268.0,271.6000061035156,266.20001220703125,269.79998779296875,127063.0
+2025-06-30,269.79998779296875,275.0,268.20001220703125,271.20001220703125,274727.0
+2025-07-01,272.3999938964844,274.0,270.0,274.0,134965.0
+2025-07-02,273.0,273.3999938964844,271.0,272.0,114195.0
+2025-07-03,271.0,271.20001220703125,264.3999938964844,269.0,194209.0
+2025-07-06,269.20001220703125,271.3999938964844,268.3999938964844,269.0,49713.0
+2025-07-07,269.0,272.0,268.79998779296875,270.3999938964844,74732.0
+2025-07-08,270.3999938964844,271.6000061035156,269.0,270.0,59910.0
+2025-07-09,269.0,269.0,267.0,267.0,68907.0
+2025-07-10,269.6000061035156,270.0,265.0,265.0,96026.0
+2025-07-13,265.20001220703125,267.0,263.0,263.3999938964844,60308.0
+2025-07-14,263.3999938964844,263.79998779296875,260.0,262.6000061035156,85142.0
+2025-07-15,262.3999938964844,262.6000061035156,258.79998779296875,260.3999938964844,64873.0
+2025-07-16,259.20001220703125,261.3999938964844,255.8000030517578,256.6000061035156,112767.0
+2025-07-17,256.6000061035156,256.6000061035156,256.6000061035156,256.6000061035156,0.0
+2025-07-20,254.0,256.6000061035156,252.8000030517578,254.0,38331.0
+2025-07-21,254.0,255.8000030517578,251.39999389648438,254.39999389648438,77244.0
+2025-07-22,254.39999389648438,255.0,250.60000610351562,251.0,109759.0
+2025-07-23,251.0,253.0,249.60000610351562,253.0,110860.0
+2025-07-24,253.0,254.0,250.1999969482422,251.39999389648438,69324.0
+2025-07-27,252.8000030517578,261.3999938964844,252.39999389648438,261.3999938964844,86930.0
+2025-07-28,261.6000061035156,262.79998779296875,257.20001220703125,257.20001220703125,80495.0
+2025-07-29,255.0,260.20001220703125,255.0,258.79998779296875,332077.0
+2025-07-30,256.0,261.20001220703125,255.0,260.20001220703125,128363.0
+2025-07-31,260.20001220703125,263.79998779296875,259.0,262.20001220703125,196633.0
+2025-08-03,264.0,264.0,258.20001220703125,260.0,44067.0
+2025-08-04,258.20001220703125,261.6000061035156,256.79998779296875,260.3999938964844,79776.0
+2025-08-05,260.3999938964844,261.79998779296875,258.20001220703125,259.79998779296875,181524.0
+2025-08-06,259.79998779296875,264.20001220703125,259.20001220703125,263.0,93280.0
+2025-08-07,263.6000061035156,264.20001220703125,261.79998779296875,264.0,60055.0
+2025-08-10,264.0,266.20001220703125,263.0,264.0,60587.0
+2025-08-11,261.79998779296875,261.79998779296875,258.0,258.0,285905.0
+2025-08-12,258.0,259.20001220703125,254.60000610351562,256.0,203236.0
+2025-08-13,255.1999969482422,258.0,253.1999969482422,253.1999969482422,160784.0
+2025-08-14,254.39999389648438,256.0,251.1999969482422,254.0,142725.0
+2025-08-17,254.0,256.0,252.8000030517578,254.39999389648438,48980.0
+2025-08-18,255.60000610351562,255.8000030517578,252.60000610351562,253.1999969482422,81503.0
+2025-08-19,253.1999969482422,255.39999389648438,251.1999969482422,252.0,172021.0
+2025-08-20,253.0,253.39999389648438,247.10000610351562,247.39999389648438,373361.0
+2025-08-21,247.39999389648438,249.10000610351562,245.5,247.5,227343.0
+2025-08-24,247.89999389648438,250.1999969482422,247.5,247.8000030517578,111423.0
+2025-08-25,247.8000030517578,248.60000610351562,243.39999389648438,244.8000030517578,162461.0
+2025-08-26,244.8000030517578,245.39999389648438,244.0,244.0,256735.0
+2025-08-27,244.89999389648438,245.3000030517578,243.3000030517578,243.3000030517578,72819.0
+2025-08-28,245.0,245.10000610351562,241.0,241.0,119792.0
+2025-08-31,241.8000030517578,244.39999389648438,241.0,241.10000610351562,50942.0
+2025-09-01,242.0,245.1999969482422,241.8000030517578,244.1999969482422,120984.0
+2025-09-02,244.3000030517578,245.1999969482422,242.3000030517578,244.0,116414.0
+2025-09-03,243.39999389648438,244.0,240.6999969482422,242.10000610351562,105211.0
+2025-09-04,243.0,245.6999969482422,242.3000030517578,244.89999389648438,104772.0