diff --git "a/data/4292.csv" "b/data/4292.csv"
new file mode 100644--- /dev/null
+++ "b/data/4292.csv"
@@ -0,0 +1,1526 @@
+date,open,high,low,close,volume
+2019-07-31,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,336939.0
+2019-08-01,34.0,34.79999923706055,32.79999923706055,33.150001525878906,4010943.0
+2019-08-04,33.0,34.0,32.95000076293945,33.150001525878906,1510952.0
+2019-08-05,33.099998474121094,33.349998474121094,32.5,32.5,417230.0
+2019-08-06,32.29999923706055,32.79999923706055,31.75,32.099998474121094,665402.0
+2019-08-07,32.20000076293945,33.650001525878906,32.099998474121094,33.400001525878906,1293697.0
+2019-08-08,33.5,33.900001525878906,32.95000076293945,33.099998474121094,572952.0
+2019-08-11,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-12,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-13,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-14,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-15,33.099998474121094,33.099998474121094,33.099998474121094,33.099998474121094,0.0
+2019-08-18,33.150001525878906,33.79999923706055,33.0,33.45000076293945,620529.0
+2019-08-19,33.54999923706055,35.29999923706055,33.45000076293945,34.79999923706055,1998246.0
+2019-08-20,35.0,35.70000076293945,34.5,35.0,1588854.0
+2019-08-21,35.099998474121094,35.25,34.54999923706055,34.70000076293945,509183.0
+2019-08-22,34.95000076293945,34.95000076293945,33.599998474121094,34.0,688971.0
+2019-08-25,33.650001525878906,33.95000076293945,33.29999923706055,33.5,223781.0
+2019-08-26,33.650001525878906,34.29999923706055,33.349998474121094,33.79999923706055,401302.0
+2019-08-27,34.099998474121094,34.099998474121094,33.04999923706055,33.150001525878906,346120.0
+2019-08-28,33.20000076293945,34.0,33.0,33.650001525878906,709538.0
+2019-08-29,33.599998474121094,34.400001525878906,33.400001525878906,33.5,612298.0
+2019-09-01,33.5,33.650001525878906,32.79999923706055,32.849998474121094,417252.0
+2019-09-02,33.0,33.54999923706055,32.599998474121094,33.349998474121094,441024.0
+2019-09-03,33.400001525878906,33.70000076293945,32.95000076293945,33.0,731376.0
+2019-09-04,33.04999923706055,33.45000076293945,32.900001525878906,33.20000076293945,394115.0
+2019-09-05,33.29999923706055,33.349998474121094,33.0,33.04999923706055,264707.0
+2019-09-08,33.04999923706055,33.5,33.0,33.150001525878906,258218.0
+2019-09-09,33.20000076293945,33.599998474121094,33.150001525878906,33.45000076293945,387967.0
+2019-09-10,33.599998474121094,33.599998474121094,32.25,32.29999923706055,545095.0
+2019-09-11,32.349998474121094,32.5,31.799999237060547,32.0,299031.0
+2019-09-12,32.0,32.349998474121094,31.850000381469727,32.20000076293945,142008.0
+2019-09-15,31.200000762939453,32.349998474121094,31.100000381469727,31.75,157363.0
+2019-09-16,32.0,32.099998474121094,30.649999618530273,31.0,392991.0
+2019-09-17,31.0,31.299999237060547,30.399999618530273,30.5,290744.0
+2019-09-18,30.799999237060547,31.0,30.549999237060547,30.700000762939453,186972.0
+2019-09-19,30.649999618530273,31.5,30.649999618530273,30.799999237060547,264689.0
+2019-09-22,30.950000762939453,31.5,30.950000762939453,31.299999237060547,244021.0
+2019-09-24,31.450000762939453,31.950000762939453,31.450000762939453,31.899999618530273,342041.0
+2019-09-25,32.0,32.20000076293945,31.600000381469727,31.649999618530273,234800.0
+2019-09-26,31.799999237060547,31.950000762939453,31.649999618530273,31.649999618530273,135909.0
+2019-09-29,31.549999237060547,31.799999237060547,31.549999237060547,31.700000762939453,101885.0
+2019-09-30,31.850000381469727,31.899999618530273,31.700000762939453,31.899999618530273,136080.0
+2019-10-01,32.099998474121094,32.20000076293945,31.549999237060547,31.700000762939453,235274.0
+2019-10-02,31.700000762939453,31.799999237060547,31.399999618530273,31.450000762939453,143475.0
+2019-10-03,31.350000381469727,31.600000381469727,31.149999618530273,31.399999618530273,109065.0
+2019-10-06,31.899999618530273,31.899999618530273,31.549999237060547,31.649999618530273,126167.0
+2019-10-07,31.549999237060547,31.75,31.549999237060547,31.600000381469727,128179.0
+2019-10-08,31.549999237060547,31.549999237060547,30.899999618530273,31.100000381469727,154216.0
+2019-10-09,31.0,31.0,30.25,30.399999618530273,201895.0
+2019-10-10,30.200000762939453,30.450000762939453,29.850000381469727,30.0,235528.0
+2019-10-13,30.0,30.149999618530273,29.25,29.5,126617.0
+2019-10-14,29.0,29.600000381469727,28.799999237060547,28.899999618530273,681051.0
+2019-10-15,28.899999618530273,29.299999237060547,28.049999237060547,29.299999237060547,218909.0
+2019-10-16,28.700000762939453,29.399999618530273,28.700000762939453,29.25,303831.0
+2019-10-17,29.399999618530273,29.5,29.0,29.200000762939453,260445.0
+2019-10-20,29.450000762939453,29.899999618530273,29.350000381469727,29.799999237060547,318537.0
+2019-10-21,29.700000762939453,29.700000762939453,29.200000762939453,29.299999237060547,99996.0
+2019-10-22,29.299999237060547,29.549999237060547,29.25,29.299999237060547,132312.0
+2019-10-23,29.700000762939453,29.799999237060547,29.350000381469727,29.549999237060547,338391.0
+2019-10-24,29.549999237060547,29.549999237060547,29.200000762939453,29.200000762939453,184817.0
+2019-10-27,29.149999618530273,29.299999237060547,29.100000381469727,29.200000762939453,266983.0
+2019-10-28,29.200000762939453,29.299999237060547,29.0,29.0,164547.0
+2019-10-29,28.549999237060547,28.75,28.100000381469727,28.149999618530273,277279.0
+2019-10-30,28.149999618530273,28.850000381469727,28.100000381469727,28.25,262886.0
+2019-10-31,28.700000762939453,28.799999237060547,28.450000762939453,28.5,275567.0
+2019-11-03,28.200000762939453,28.399999618530273,27.75,28.149999618530273,125292.0
+2019-11-04,28.350000381469727,28.5,28.25,28.25,194180.0
+2019-11-05,28.450000762939453,28.5,28.200000762939453,28.25,176399.0
+2019-11-06,28.299999237060547,28.450000762939453,28.25,28.350000381469727,105895.0
+2019-11-07,28.399999618530273,28.450000762939453,28.100000381469727,28.100000381469727,185898.0
+2019-11-10,28.200000762939453,28.350000381469727,28.100000381469727,28.299999237060547,125134.0
+2019-11-11,28.299999237060547,28.5,28.299999237060547,28.450000762939453,197262.0
+2019-11-12,28.450000762939453,28.600000381469727,28.350000381469727,28.600000381469727,158514.0
+2019-11-13,28.399999618530273,29.100000381469727,28.350000381469727,28.350000381469727,417259.0
+2019-11-14,28.350000381469727,28.649999618530273,28.299999237060547,28.5,289320.0
+2019-11-17,28.350000381469727,28.5,28.299999237060547,28.399999618530273,102081.0
+2019-11-18,28.399999618530273,28.5,28.0,28.149999618530273,196415.0
+2019-11-19,28.100000381469727,28.100000381469727,27.600000381469727,27.850000381469727,674730.0
+2019-11-20,27.950000762939453,28.200000762939453,27.899999618530273,28.200000762939453,104071.0
+2019-11-21,28.200000762939453,28.200000762939453,27.899999618530273,28.0,96277.0
+2019-11-24,27.899999618530273,27.950000762939453,27.75,27.75,118223.0
+2019-11-25,27.700000762939453,28.200000762939453,27.600000381469727,28.0,533709.0
+2019-11-26,28.049999237060547,28.049999237060547,27.700000762939453,27.75,166099.0
+2019-11-27,27.799999237060547,28.100000381469727,27.700000762939453,27.850000381469727,167473.0
+2019-11-28,27.700000762939453,27.799999237060547,27.600000381469727,27.799999237060547,66261.0
+2019-12-01,27.950000762939453,28.549999237060547,27.799999237060547,28.399999618530273,891060.0
+2019-12-02,28.399999618530273,28.399999618530273,27.950000762939453,28.0,727295.0
+2019-12-03,28.0,28.0,27.649999618530273,27.75,207345.0
+2019-12-04,27.75,28.399999618530273,27.700000762939453,28.350000381469727,305563.0
+2019-12-05,28.350000381469727,28.5,28.149999618530273,28.450000762939453,169263.0
+2019-12-08,28.5,28.600000381469727,28.399999618530273,28.399999618530273,244228.0
+2019-12-09,28.200000762939453,28.399999618530273,27.799999237060547,27.799999237060547,321025.0
+2019-12-10,27.799999237060547,27.950000762939453,27.600000381469727,27.899999618530273,140680.0
+2019-12-11,27.700000762939453,28.049999237060547,27.700000762939453,27.899999618530273,117618.0
+2019-12-12,27.75,27.799999237060547,27.5,27.600000381469727,169092.0
+2019-12-15,27.649999618530273,27.899999618530273,27.5,27.700000762939453,119203.0
+2019-12-16,27.600000381469727,27.950000762939453,27.600000381469727,27.899999618530273,115421.0
+2019-12-17,27.950000762939453,28.149999618530273,27.799999237060547,28.0,201482.0
+2019-12-18,28.049999237060547,28.700000762939453,27.899999618530273,28.649999618530273,432253.0
+2019-12-19,28.75,28.899999618530273,28.549999237060547,28.649999618530273,197747.0
+2019-12-22,28.5,28.700000762939453,28.450000762939453,28.549999237060547,140089.0
+2019-12-23,28.5,29.0,28.5,28.899999618530273,310027.0
+2019-12-24,28.950000762939453,28.950000762939453,28.649999618530273,28.799999237060547,130287.0
+2019-12-25,28.75,29.200000762939453,28.75,28.950000762939453,314052.0
+2019-12-26,29.0,29.350000381469727,28.899999618530273,29.049999237060547,217303.0
+2019-12-29,29.299999237060547,30.200000762939453,29.0,29.799999237060547,940349.0
+2019-12-30,30.0,30.149999618530273,29.200000762939453,29.799999237060547,464333.0
+2019-12-31,29.5,29.700000762939453,29.399999618530273,29.549999237060547,110142.0
+2020-01-01,29.5,29.799999237060547,29.5,29.600000381469727,115616.0
+2020-01-02,29.899999618530273,30.0,29.700000762939453,29.950000762939453,226989.0
+2020-01-05,29.350000381469727,30.049999237060547,29.350000381469727,29.600000381469727,263244.0
+2020-01-06,29.549999237060547,29.700000762939453,29.0,29.299999237060547,178404.0
+2020-01-07,29.450000762939453,29.600000381469727,29.049999237060547,29.399999618530273,88208.0
+2020-01-08,29.0,29.100000381469727,28.5,28.799999237060547,154391.0
+2020-01-09,29.299999237060547,29.549999237060547,29.200000762939453,29.5,146818.0
+2020-01-12,29.450000762939453,29.799999237060547,29.450000762939453,29.799999237060547,119554.0
+2020-01-13,29.850000381469727,30.5,29.799999237060547,30.299999237060547,294598.0
+2020-01-14,30.649999618530273,30.649999618530273,30.149999618530273,30.299999237060547,259153.0
+2020-01-15,30.399999618530273,30.399999618530273,30.0,30.299999237060547,247573.0
+2020-01-16,30.149999618530273,30.25,29.899999618530273,30.149999618530273,169182.0
+2020-01-19,30.299999237060547,30.5,30.200000762939453,30.5,236908.0
+2020-01-20,30.549999237060547,30.75,30.5,30.75,425359.0
+2020-01-21,29.600000381469727,30.149999618530273,29.600000381469727,30.149999618530273,470119.0
+2020-01-22,29.899999618530273,30.0,29.649999618530273,30.0,188007.0
+2020-01-23,30.0,30.049999237060547,29.75,29.950000762939453,105597.0
+2020-01-26,29.950000762939453,30.0,29.399999618530273,29.899999618530273,256985.0
+2020-01-27,29.899999618530273,29.899999618530273,29.450000762939453,29.799999237060547,108567.0
+2020-01-28,29.700000762939453,30.350000381469727,29.5,30.299999237060547,412025.0
+2020-01-29,30.399999618530273,32.0,30.299999237060547,31.850000381469727,638819.0
+2020-01-30,31.950000762939453,33.0,31.549999237060547,32.75,573870.0
+2020-02-02,32.5,33.79999923706055,32.400001525878906,33.349998474121094,418057.0
+2020-02-03,33.349998474121094,33.349998474121094,32.0,32.0,136079.0
+2020-02-04,32.0,34.5,31.950000762939453,33.29999923706055,346212.0
+2020-02-05,33.5,35.599998474121094,33.400001525878906,34.5,1074205.0
+2020-02-06,34.099998474121094,35.5,34.04999923706055,35.099998474121094,344012.0
+2020-02-09,35.0,35.29999923706055,33.79999923706055,34.70000076293945,149578.0
+2020-02-10,34.150001525878906,35.0,34.099998474121094,34.400001525878906,55165.0
+2020-02-11,34.20000076293945,34.5,33.400001525878906,33.650001525878906,94447.0
+2020-02-12,33.45000076293945,35.0,33.29999923706055,34.45000076293945,334857.0
+2020-02-13,34.349998474121094,34.70000076293945,34.0,34.400001525878906,150165.0
+2020-02-16,34.400001525878906,34.400001525878906,34.400001525878906,34.400001525878906,0.0
+2020-02-17,34.5,35.099998474121094,34.5,34.849998474121094,71286.0
+2020-02-18,34.20000076293945,35.900001525878906,34.20000076293945,35.849998474121094,113615.0
+2020-02-19,35.79999923706055,39.400001525878906,35.599998474121094,37.95000076293945,558725.0
+2020-02-20,38.25,38.79999923706055,37.0,37.0,286586.0
+2020-02-23,36.900001525878906,40.0,36.70000076293945,39.29999923706055,602892.0
+2020-02-24,39.400001525878906,40.650001525878906,38.25,40.04999923706055,1403735.0
+2020-02-25,39.0,40.0,37.79999923706055,38.29999923706055,322977.0
+2020-02-26,38.0,39.5,37.099998474121094,38.099998474121094,494369.0
+2020-02-27,37.599998474121094,39.0,37.0,37.0,104878.0
+2020-03-01,35.5,35.54999923706055,33.54999923706055,35.0,155643.0
+2020-03-02,35.75,37.0,33.5,34.0,499850.0
+2020-03-03,35.5,37.400001525878906,34.900001525878906,37.400001525878906,285726.0
+2020-03-04,39.0,40.0,36.54999923706055,36.79999923706055,660522.0
+2020-03-05,37.0,39.45000076293945,37.0,37.400001525878906,1301927.0
+2020-03-08,35.20000076293945,35.900001525878906,34.0,35.099998474121094,228247.0
+2020-03-09,33.20000076293945,34.5,31.600000381469727,32.95000076293945,268721.0
+2020-03-10,36.20000076293945,36.20000076293945,34.5,36.20000076293945,235146.0
+2020-03-11,37.29999923706055,39.25,34.650001525878906,35.5,561043.0
+2020-03-12,32.900001525878906,34.20000076293945,32.900001525878906,33.04999923706055,165658.0
+2020-03-15,34.099998474121094,34.95000076293945,32.400001525878906,32.400001525878906,300734.0
+2020-03-16,31.899999618530273,33.099998474121094,31.049999237060547,31.700000762939453,240758.0
+2020-03-17,31.600000381469727,34.849998474121094,31.399999618530273,34.849998474121094,223712.0
+2020-03-18,36.5,36.5,33.70000076293945,34.0,176312.0
+2020-03-19,33.79999923706055,35.25,33.400001525878906,33.400001525878906,302519.0
+2020-03-22,32.599998474121094,33.0,31.850000381469727,32.5,445637.0
+2020-03-23,31.649999618530273,31.950000762939453,31.0,31.0,230865.0
+2020-03-24,32.0,32.099998474121094,30.299999237060547,31.0,924476.0
+2020-03-25,31.549999237060547,32.900001525878906,30.700000762939453,31.149999618530273,830189.0
+2020-03-26,31.799999237060547,32.0,31.149999618530273,31.950000762939453,148597.0
+2020-03-29,31.25,32.54999923706055,31.25,31.799999237060547,157468.0
+2020-03-30,31.950000762939453,32.0,31.299999237060547,31.450000762939453,160636.0
+2020-03-31,31.850000381469727,33.70000076293945,31.649999618530273,33.0,387157.0
+2020-04-01,32.95000076293945,33.29999923706055,32.349998474121094,32.349998474121094,141749.0
+2020-04-02,32.599998474121094,34.04999923706055,32.5,32.5,476213.0
+2020-04-05,33.29999923706055,33.29999923706055,32.29999923706055,32.75,206233.0
+2020-04-06,33.0,33.70000076293945,32.79999923706055,33.599998474121094,126498.0
+2020-04-07,33.79999923706055,35.54999923706055,33.5,35.54999923706055,249888.0
+2020-04-08,35.0,35.70000076293945,34.599998474121094,34.849998474121094,126361.0
+2020-04-09,35.0,35.04999923706055,34.150001525878906,34.79999923706055,84610.0
+2020-04-12,34.29999923706055,34.54999923706055,33.29999923706055,33.599998474121094,91767.0
+2020-04-13,34.0,35.0,33.20000076293945,34.5,104725.0
+2020-04-14,34.70000076293945,36.95000076293945,34.70000076293945,36.54999923706055,422404.0
+2020-04-15,36.099998474121094,37.400001525878906,35.29999923706055,35.349998474121094,256863.0
+2020-04-16,35.349998474121094,36.099998474121094,35.0,35.29999923706055,88708.0
+2020-04-19,35.70000076293945,35.95000076293945,35.150001525878906,35.95000076293945,112875.0
+2020-04-20,36.5,36.5,36.0,36.20000076293945,209570.0
+2020-04-21,35.70000076293945,37.20000076293945,35.099998474121094,36.54999923706055,183839.0
+2020-04-22,36.95000076293945,37.20000076293945,36.20000076293945,36.599998474121094,86312.0
+2020-04-23,36.599998474121094,37.150001525878906,36.54999923706055,36.70000076293945,74202.0
+2020-04-26,37.099998474121094,38.150001525878906,36.75,37.79999923706055,211526.0
+2020-04-27,37.849998474121094,38.75,37.599998474121094,38.0,171460.0
+2020-04-28,37.5,39.20000076293945,37.5,38.29999923706055,270074.0
+2020-04-29,38.400001525878906,39.29999923706055,37.70000076293945,37.70000076293945,275291.0
+2020-04-30,38.099998474121094,38.29999923706055,37.849998474121094,38.0,140409.0
+2020-05-03,34.5,36.75,34.20000076293945,34.29999923706055,122017.0
+2020-05-04,32.0,35.150001525878906,32.0,34.45000076293945,65848.0
+2020-05-05,35.29999923706055,35.900001525878906,35.099998474121094,35.79999923706055,70177.0
+2020-05-06,36.20000076293945,38.0,35.349998474121094,35.400001525878906,335995.0
+2020-05-07,35.5,37.0,35.5,35.900001525878906,125592.0
+2020-05-10,35.79999923706055,36.79999923706055,35.5,36.0,135292.0
+2020-05-11,34.79999923706055,36.400001525878906,34.45000076293945,35.29999923706055,122677.0
+2020-05-12,35.400001525878906,35.95000076293945,34.0,34.0,207618.0
+2020-05-13,34.900001525878906,34.900001525878906,34.0,34.5,192768.0
+2020-05-14,34.20000076293945,34.29999923706055,33.54999923706055,34.150001525878906,238925.0
+2020-05-17,34.29999923706055,34.650001525878906,34.20000076293945,34.400001525878906,95351.0
+2020-05-18,34.25,34.400001525878906,33.75,33.849998474121094,158250.0
+2020-05-19,34.0,35.79999923706055,34.0,35.20000076293945,715329.0
+2020-05-20,35.150001525878906,35.25,34.75,35.099998474121094,222109.0
+2020-05-21,34.25,35.0,34.25,34.349998474121094,82642.0
+2020-05-31,35.20000076293945,35.349998474121094,34.5,35.099998474121094,112929.0
+2020-06-01,35.099998474121094,36.70000076293945,34.900001525878906,35.79999923706055,235874.0
+2020-06-02,35.79999923706055,36.79999923706055,35.79999923706055,36.099998474121094,246578.0
+2020-06-03,36.5,36.5,35.79999923706055,35.79999923706055,36761.0
+2020-06-04,35.29999923706055,36.900001525878906,35.29999923706055,36.29999923706055,320237.0
+2020-06-07,36.900001525878906,36.900001525878906,36.150001525878906,36.20000076293945,108637.0
+2020-06-08,36.45000076293945,36.75,36.04999923706055,36.599998474121094,110016.0
+2020-06-09,36.599998474121094,36.599998474121094,35.900001525878906,35.900001525878906,164608.0
+2020-06-10,35.849998474121094,36.70000076293945,35.849998474121094,36.29999923706055,242214.0
+2020-06-11,36.20000076293945,36.650001525878906,36.099998474121094,36.29999923706055,211946.0
+2020-06-14,36.5,37.20000076293945,36.5,37.099998474121094,424430.0
+2020-06-15,37.0,37.0,36.54999923706055,36.849998474121094,91517.0
+2020-06-16,36.900001525878906,37.29999923706055,36.900001525878906,37.099998474121094,142694.0
+2020-06-17,37.04999923706055,37.04999923706055,36.5,36.75,125229.0
+2020-06-18,36.849998474121094,36.849998474121094,36.20000076293945,36.400001525878906,88684.0
+2020-06-21,36.099998474121094,36.650001525878906,36.0,36.0,49671.0
+2020-06-22,36.150001525878906,36.5,35.70000076293945,36.0,93184.0
+2020-06-23,35.95000076293945,39.29999923706055,35.79999923706055,38.400001525878906,802377.0
+2020-06-24,38.599998474121094,41.0,37.599998474121094,38.79999923706055,1200184.0
+2020-06-25,38.25,40.400001525878906,38.20000076293945,40.099998474121094,916598.0
+2020-06-28,40.099998474121094,41.900001525878906,39.54999923706055,39.75,648470.0
+2020-06-29,40.0,40.0,38.79999923706055,38.900001525878906,260938.0
+2020-06-30,38.849998474121094,38.900001525878906,37.95000076293945,38.0,322959.0
+2020-07-01,38.0,39.349998474121094,37.099998474121094,37.099998474121094,2142682.0
+2020-07-02,37.29999923706055,38.20000076293945,37.150001525878906,37.5,898976.0
+2020-07-05,38.099998474121094,38.400001525878906,37.650001525878906,37.95000076293945,973029.0
+2020-07-06,38.099998474121094,38.099998474121094,37.349998474121094,37.349998474121094,336134.0
+2020-07-07,37.45000076293945,37.599998474121094,37.0,37.20000076293945,473934.0
+2020-07-08,37.29999923706055,37.650001525878906,36.900001525878906,37.20000076293945,647745.0
+2020-07-09,37.29999923706055,38.0,37.150001525878906,37.599998474121094,588504.0
+2020-07-12,37.79999923706055,38.04999923706055,37.54999923706055,37.599998474121094,451908.0
+2020-07-13,37.849998474121094,38.849998474121094,37.54999923706055,38.04999923706055,2215223.0
+2020-07-14,38.150001525878906,38.5,37.349998474121094,37.54999923706055,856349.0
+2020-07-15,37.70000076293945,38.599998474121094,37.54999923706055,38.0,1286886.0
+2020-07-16,38.04999923706055,38.25,37.599998474121094,37.900001525878906,747817.0
+2020-07-19,38.349998474121094,38.349998474121094,37.95000076293945,38.0,1353292.0
+2020-07-20,38.0,38.0,34.5,36.70000076293945,1122644.0
+2020-07-21,37.0,37.25,36.70000076293945,36.900001525878906,307773.0
+2020-07-22,37.0,37.599998474121094,36.900001525878906,36.95000076293945,595298.0
+2020-07-23,36.95000076293945,37.20000076293945,36.75,36.900001525878906,235509.0
+2020-07-26,36.95000076293945,37.5,36.45000076293945,37.25,363165.0
+2020-07-27,37.400001525878906,37.599998474121094,37.0,37.0,236214.0
+2020-07-28,37.04999923706055,37.04999923706055,36.70000076293945,36.70000076293945,133314.0
+2020-08-05,36.900001525878906,37.79999923706055,36.849998474121094,37.5,277233.0
+2020-08-06,37.54999923706055,37.54999923706055,37.25,37.45000076293945,180546.0
+2020-08-09,37.29999923706055,37.54999923706055,37.20000076293945,37.400001525878906,178819.0
+2020-08-10,37.70000076293945,38.29999923706055,37.599998474121094,37.650001525878906,998881.0
+2020-08-11,37.75,37.95000076293945,37.400001525878906,37.45000076293945,297082.0
+2020-08-12,37.45000076293945,38.5,37.349998474121094,38.5,1299672.0
+2020-08-13,38.5,38.5,38.5,38.5,0.0
+2020-08-16,38.04999923706055,38.599998474121094,37.70000076293945,38.099998474121094,748064.0
+2020-08-17,38.20000076293945,38.20000076293945,35.75,37.29999923706055,736807.0
+2020-08-18,37.25,38.099998474121094,36.75,37.599998474121094,1300982.0
+2020-08-19,37.45000076293945,37.70000076293945,36.95000076293945,37.25,723189.0
+2020-08-20,37.0,37.400001525878906,36.849998474121094,36.900001525878906,256519.0
+2020-08-23,36.95000076293945,37.45000076293945,36.900001525878906,37.25,436641.0
+2020-08-24,37.54999923706055,38.20000076293945,37.29999923706055,37.900001525878906,1106005.0
+2020-08-25,37.900001525878906,38.349998474121094,37.5,38.25,1585279.0
+2020-08-26,38.25,39.150001525878906,38.20000076293945,39.04999923706055,2039539.0
+2020-08-27,39.400001525878906,40.20000076293945,38.0,38.79999923706055,1780149.0
+2020-08-30,39.0,39.599998474121094,38.650001525878906,38.900001525878906,727117.0
+2020-08-31,39.0,39.20000076293945,38.349998474121094,38.79999923706055,446903.0
+2020-09-01,38.70000076293945,38.849998474121094,37.79999923706055,37.79999923706055,475718.0
+2020-09-02,37.849998474121094,38.54999923706055,37.25,37.599998474121094,705168.0
+2020-09-03,37.70000076293945,37.95000076293945,37.29999923706055,37.599998474121094,708580.0
+2020-09-06,37.45000076293945,38.150001525878906,37.20000076293945,37.900001525878906,708759.0
+2020-09-07,38.0,38.5,37.900001525878906,38.099998474121094,471622.0
+2020-09-08,38.400001525878906,38.400001525878906,37.849998474121094,38.099998474121094,589254.0
+2020-09-09,37.95000076293945,38.70000076293945,37.75,38.20000076293945,722145.0
+2020-09-10,38.29999923706055,39.79999923706055,38.29999923706055,39.099998474121094,2867193.0
+2020-09-13,39.79999923706055,43.0,39.5,43.0,3522489.0
+2020-09-14,43.70000076293945,45.75,40.0,42.5,4154715.0
+2020-09-15,42.5,42.79999923706055,41.0,41.45000076293945,1611879.0
+2020-09-16,41.54999923706055,42.45000076293945,40.75,40.79999923706055,988211.0
+2020-09-17,40.599998474121094,41.54999923706055,40.5,40.95000076293945,657639.0
+2020-09-20,41.150001525878906,41.95000076293945,41.099998474121094,41.29999923706055,620148.0
+2020-09-21,41.349998474121094,41.5,40.099998474121094,40.099998474121094,601429.0
+2020-09-22,39.70000076293945,41.75,39.400001525878906,40.650001525878906,785539.0
+2020-09-24,40.650001525878906,40.70000076293945,39.79999923706055,39.900001525878906,687693.0
+2020-09-27,39.70000076293945,41.349998474121094,39.70000076293945,41.25,1190575.0
+2020-09-28,41.349998474121094,41.70000076293945,40.900001525878906,40.95000076293945,865487.0
+2020-09-29,41.04999923706055,41.400001525878906,40.400001525878906,40.5,373303.0
+2020-09-30,40.5,40.79999923706055,40.20000076293945,40.349998474121094,194094.0
+2020-10-01,40.849998474121094,40.95000076293945,39.79999923706055,40.0,347293.0
+2020-10-04,40.0,40.099998474121094,37.650001525878906,37.650001525878906,370884.0
+2020-10-05,37.900001525878906,38.79999923706055,37.0,38.79999923706055,397710.0
+2020-10-06,39.0,40.5,38.79999923706055,39.849998474121094,613435.0
+2020-10-07,39.900001525878906,40.25,39.400001525878906,39.45000076293945,221053.0
+2020-10-08,39.849998474121094,39.900001525878906,39.150001525878906,39.75,177247.0
+2020-10-11,39.599998474121094,40.5,39.5,40.0,359507.0
+2020-10-12,40.0,42.45000076293945,40.0,42.0,2925253.0
+2020-10-13,42.0,42.29999923706055,40.95000076293945,40.95000076293945,589372.0
+2020-10-14,40.650001525878906,41.45000076293945,40.650001525878906,40.650001525878906,356474.0
+2020-10-15,40.599998474121094,42.20000076293945,40.54999923706055,41.0,1751922.0
+2020-10-18,41.45000076293945,41.5,40.70000076293945,40.79999923706055,269700.0
+2020-10-19,40.79999923706055,40.849998474121094,40.0,40.0,303543.0
+2020-10-20,39.849998474121094,39.849998474121094,39.0,39.5,226774.0
+2020-10-21,39.5,40.0,39.400001525878906,39.650001525878906,145593.0
+2020-10-22,39.099998474121094,39.45000076293945,38.79999923706055,38.79999923706055,162147.0
+2020-10-25,38.79999923706055,38.79999923706055,35.0,36.5,288825.0
+2020-10-26,36.5,38.70000076293945,36.0,38.0,502827.0
+2020-10-27,38.95000076293945,39.0,37.95000076293945,38.54999923706055,186258.0
+2020-10-28,38.599998474121094,38.599998474121094,38.0,38.0,113995.0
+2020-10-29,38.0,38.0,36.95000076293945,37.20000076293945,172412.0
+2020-11-01,36.70000076293945,37.400001525878906,36.54999923706055,37.0,101045.0
+2020-11-02,37.20000076293945,37.79999923706055,37.0,37.79999923706055,62675.0
+2020-11-03,37.95000076293945,38.5,37.5,37.5,49404.0
+2020-11-04,38.20000076293945,38.5,37.900001525878906,38.0,86085.0
+2020-11-05,38.0,38.04999923706055,37.400001525878906,37.5,40162.0
+2020-11-08,37.5,38.20000076293945,37.5,38.0,107815.0
+2020-11-09,37.29999923706055,38.95000076293945,37.0,38.150001525878906,515827.0
+2020-11-10,39.20000076293945,40.29999923706055,38.45000076293945,39.900001525878906,667853.0
+2020-11-11,40.29999923706055,40.29999923706055,39.0,39.099998474121094,237584.0
+2020-11-12,39.150001525878906,39.150001525878906,38.599998474121094,38.70000076293945,255150.0
+2020-11-15,39.400001525878906,40.099998474121094,38.75,39.04999923706055,1243085.0
+2020-11-16,39.400001525878906,39.650001525878906,38.900001525878906,39.150001525878906,521089.0
+2020-11-17,39.400001525878906,39.400001525878906,38.849998474121094,39.150001525878906,197771.0
+2020-11-18,39.0,39.04999923706055,38.650001525878906,38.70000076293945,180409.0
+2020-11-19,38.70000076293945,38.849998474121094,38.25,38.349998474121094,187237.0
+2020-11-22,38.70000076293945,38.70000076293945,37.95000076293945,38.099998474121094,232394.0
+2020-11-23,38.25,39.400001525878906,38.099998474121094,38.400001525878906,1755875.0
+2020-11-24,38.75,38.75,38.25,38.45000076293945,535240.0
+2020-11-25,38.5,38.79999923706055,38.29999923706055,38.400001525878906,531770.0
+2020-11-26,38.0,39.04999923706055,37.70000076293945,38.150001525878906,1162467.0
+2020-11-29,38.150001525878906,38.150001525878906,38.150001525878906,38.150001525878906,0.0
+2020-11-30,38.900001525878906,40.0,38.75,39.45000076293945,1880208.0
+2020-12-01,39.900001525878906,41.400001525878906,39.70000076293945,40.25,1894263.0
+2020-12-02,40.25,40.54999923706055,39.54999923706055,39.75,460752.0
+2020-12-03,39.70000076293945,39.849998474121094,39.20000076293945,39.400001525878906,305382.0
+2020-12-06,39.599998474121094,39.79999923706055,38.25,38.25,356193.0
+2020-12-07,38.25,38.70000076293945,37.0,38.70000076293945,390242.0
+2020-12-08,38.5,38.70000076293945,38.04999923706055,38.29999923706055,261354.0
+2020-12-09,38.400001525878906,38.400001525878906,37.900001525878906,38.20000076293945,239271.0
+2020-12-10,38.04999923706055,38.349998474121094,37.900001525878906,37.900001525878906,208694.0
+2020-12-13,37.849998474121094,38.0,37.75,38.0,171938.0
+2020-12-14,38.0,38.20000076293945,37.900001525878906,37.900001525878906,159959.0
+2020-12-15,38.20000076293945,38.20000076293945,37.79999923706055,37.849998474121094,263676.0
+2020-12-16,37.900001525878906,38.54999923706055,37.79999923706055,38.20000076293945,365593.0
+2020-12-17,38.29999923706055,39.0,38.0,38.25,762587.0
+2020-12-20,38.29999923706055,38.45000076293945,38.0,38.04999923706055,235353.0
+2020-12-21,37.5,37.5,36.54999923706055,36.70000076293945,486837.0
+2020-12-22,37.25,38.45000076293945,37.0,38.04999923706055,633218.0
+2020-12-23,38.04999923706055,38.599998474121094,38.0,38.150001525878906,310892.0
+2020-12-24,38.349998474121094,38.45000076293945,37.79999923706055,38.099998474121094,215251.0
+2020-12-27,38.25,38.45000076293945,37.900001525878906,38.20000076293945,144845.0
+2020-12-28,38.25,41.29999923706055,38.04999923706055,41.0,3967195.0
+2020-12-29,41.20000076293945,43.400001525878906,39.75,41.20000076293945,8883122.0
+2020-12-30,41.099998474121094,41.900001525878906,40.54999923706055,40.70000076293945,2683282.0
+2020-12-31,40.79999923706055,41.099998474121094,39.5,39.5,1034161.0
+2021-01-03,40.0,40.0,38.5,39.099998474121094,604229.0
+2021-01-04,39.099998474121094,39.5,38.95000076293945,39.099998474121094,711280.0
+2021-01-05,39.349998474121094,40.650001525878906,38.95000076293945,40.0,1264525.0
+2021-01-06,40.29999923706055,41.400001525878906,39.650001525878906,39.75,2748836.0
+2021-01-07,39.79999923706055,40.20000076293945,39.75,40.04999923706055,547125.0
+2021-01-10,40.150001525878906,40.650001525878906,40.150001525878906,40.400001525878906,658624.0
+2021-01-11,40.70000076293945,40.70000076293945,40.0,40.25,637093.0
+2021-01-12,39.5,39.5,39.0,39.04999923706055,555855.0
+2021-01-13,39.150001525878906,39.349998474121094,38.599998474121094,38.900001525878906,373115.0
+2021-01-14,38.54999923706055,38.79999923706055,38.04999923706055,38.29999923706055,663192.0
+2021-01-17,38.29999923706055,39.150001525878906,38.099998474121094,38.79999923706055,1032239.0
+2021-01-18,38.79999923706055,38.79999923706055,37.599998474121094,38.099998474121094,855152.0
+2021-01-19,38.599998474121094,38.599998474121094,37.900001525878906,38.099998474121094,417275.0
+2021-01-20,38.20000076293945,38.900001525878906,38.0,38.400001525878906,436767.0
+2021-01-21,38.5,38.70000076293945,38.20000076293945,38.650001525878906,228098.0
+2021-01-24,38.650001525878906,38.650001525878906,38.29999923706055,38.349998474121094,169637.0
+2021-01-25,38.599998474121094,38.650001525878906,38.099998474121094,38.5,185995.0
+2021-01-26,38.599998474121094,38.599998474121094,38.20000076293945,38.5,68856.0
+2021-01-27,38.20000076293945,38.400001525878906,38.099998474121094,38.25,70573.0
+2021-01-28,38.0,38.400001525878906,37.900001525878906,38.099998474121094,182903.0
+2021-01-31,38.0,38.25,37.29999923706055,37.70000076293945,288766.0
+2021-02-01,37.45000076293945,37.900001525878906,37.349998474121094,37.349998474121094,165947.0
+2021-02-02,37.75,38.099998474121094,37.0,37.29999923706055,477841.0
+2021-02-03,37.25,37.25,36.79999923706055,37.04999923706055,299576.0
+2021-02-04,36.79999923706055,36.95000076293945,35.79999923706055,36.70000076293945,211018.0
+2021-02-07,36.79999923706055,37.29999923706055,36.70000076293945,37.25,123929.0
+2021-02-08,37.349998474121094,38.599998474121094,37.04999923706055,38.400001525878906,787517.0
+2021-02-09,38.29999923706055,38.95000076293945,38.0,38.25,490890.0
+2021-02-10,38.54999923706055,40.849998474121094,38.5,39.900001525878906,3082325.0
+2021-02-11,39.79999923706055,40.400001525878906,39.099998474121094,39.099998474121094,670405.0
+2021-02-14,39.54999923706055,41.20000076293945,39.54999923706055,41.150001525878906,1078384.0
+2021-02-15,41.25,42.04999923706055,40.70000076293945,40.79999923706055,751621.0
+2021-02-16,40.849998474121094,42.150001525878906,40.599998474121094,41.599998474121094,607124.0
+2021-02-17,40.900001525878906,41.400001525878906,40.0,40.849998474121094,425078.0
+2021-02-18,40.25,41.150001525878906,40.25,40.849998474121094,164423.0
+2021-02-21,40.79999923706055,41.099998474121094,40.54999923706055,40.900001525878906,244927.0
+2021-02-22,41.0,42.29999923706055,41.0,41.75,585119.0
+2021-02-23,41.70000076293945,42.20000076293945,41.20000076293945,41.5,531229.0
+2021-02-24,41.20000076293945,41.5,38.5,40.20000076293945,464613.0
+2021-02-25,40.54999923706055,40.54999923706055,40.0,40.20000076293945,160425.0
+2021-02-28,38.900001525878906,40.04999923706055,38.900001525878906,39.900001525878906,147688.0
+2021-03-01,40.400001525878906,40.400001525878906,39.70000076293945,40.0,86827.0
+2021-03-02,39.95000076293945,40.04999923706055,39.54999923706055,39.650001525878906,132564.0
+2021-03-03,39.650001525878906,40.349998474121094,39.25,39.95000076293945,407176.0
+2021-03-04,39.79999923706055,40.25,39.54999923706055,39.849998474121094,143645.0
+2021-03-07,40.400001525878906,41.0,39.900001525878906,41.0,431385.0
+2021-03-08,41.45000076293945,44.29999923706055,41.0,42.0,2417451.0
+2021-03-09,42.0,42.599998474121094,41.099998474121094,41.25,402992.0
+2021-03-10,41.25,41.650001525878906,40.75,41.400001525878906,247790.0
+2021-03-11,41.099998474121094,42.95000076293945,40.79999923706055,41.5,357573.0
+2021-03-14,41.599998474121094,43.099998474121094,41.099998474121094,43.0,655710.0
+2021-03-15,43.0,43.20000076293945,42.099998474121094,42.25,501723.0
+2021-03-16,42.099998474121094,42.95000076293945,40.900001525878906,41.70000076293945,591397.0
+2021-03-17,41.5,41.75,41.400001525878906,41.599998474121094,275108.0
+2021-03-18,41.599998474121094,41.900001525878906,41.45000076293945,41.79999923706055,146178.0
+2021-03-21,41.79999923706055,42.0,41.54999923706055,41.849998474121094,49081.0
+2021-03-22,42.0,42.0,41.5,41.599998474121094,147751.0
+2021-03-23,41.900001525878906,41.900001525878906,41.349998474121094,41.45000076293945,122557.0
+2021-03-24,41.20000076293945,43.0,41.20000076293945,42.150001525878906,509260.0
+2021-03-25,42.45000076293945,42.849998474121094,42.0,42.099998474121094,202902.0
+2021-03-28,42.150001525878906,42.150001525878906,41.5,41.849998474121094,188128.0
+2021-03-29,41.849998474121094,42.099998474121094,41.599998474121094,41.75,99632.0
+2021-03-30,42.099998474121094,42.099998474121094,41.70000076293945,41.70000076293945,152987.0
+2021-03-31,41.95000076293945,43.29999923706055,41.599998474121094,43.0,516107.0
+2021-04-01,43.0,44.20000076293945,43.0,43.20000076293945,361003.0
+2021-04-04,43.25,43.95000076293945,42.79999923706055,43.54999923706055,132740.0
+2021-04-05,43.599998474121094,44.0,43.45000076293945,43.5,104078.0
+2021-04-06,43.400001525878906,44.79999923706055,42.79999923706055,43.54999923706055,854032.0
+2021-04-07,43.54999923706055,43.54999923706055,43.54999923706055,43.54999923706055,0.0
+2021-04-08,43.0,43.20000076293945,42.349998474121094,43.0,145806.0
+2021-04-11,43.0,43.0,43.0,43.0,0.0
+2021-04-12,42.20000076293945,42.5,41.900001525878906,42.29999923706055,114558.0
+2021-04-13,42.349998474121094,42.849998474121094,41.79999923706055,41.79999923706055,137449.0
+2021-04-14,41.95000076293945,42.099998474121094,41.5,41.75,44245.0
+2021-04-15,42.25,42.29999923706055,41.900001525878906,42.04999923706055,12632.0
+2021-04-18,42.20000076293945,42.29999923706055,41.849998474121094,41.900001525878906,77698.0
+2021-04-19,41.849998474121094,42.0,41.75,41.95000076293945,60353.0
+2021-04-20,42.29999923706055,42.29999923706055,41.75,41.95000076293945,108639.0
+2021-04-21,42.04999923706055,42.20000076293945,41.75,41.79999923706055,181628.0
+2021-04-22,41.79999923706055,41.95000076293945,41.599998474121094,41.75,115823.0
+2021-04-25,41.650001525878906,42.0,41.650001525878906,41.79999923706055,63715.0
+2021-04-26,41.95000076293945,43.349998474121094,41.849998474121094,43.29999923706055,304136.0
+2021-04-27,43.150001525878906,43.849998474121094,43.150001525878906,43.25,135114.0
+2021-04-28,43.45000076293945,43.650001525878906,42.0,42.099998474121094,131465.0
+2021-04-29,42.0,42.54999923706055,41.900001525878906,42.54999923706055,53832.0
+2021-05-02,42.70000076293945,42.849998474121094,42.29999923706055,42.5,37151.0
+2021-05-03,42.25,44.5,42.20000076293945,44.0,287988.0
+2021-05-04,44.0,47.95000076293945,43.75,45.099998474121094,1251661.0
+2021-05-05,45.099998474121094,46.20000076293945,44.5,45.70000076293945,285195.0
+2021-05-06,45.29999923706055,47.400001525878906,45.20000076293945,46.29999923706055,257976.0
+2021-05-09,46.20000076293945,46.25,45.0,46.25,170124.0
+2021-05-10,45.79999923706055,47.150001525878906,45.650001525878906,47.150001525878906,226086.0
+2021-05-17,47.5,51.79999923706055,47.5,49.599998474121094,724201.0
+2021-05-18,50.0,50.79999923706055,48.79999923706055,48.79999923706055,539048.0
+2021-05-19,49.0,50.29999923706055,48.79999923706055,49.0,367562.0
+2021-05-20,48.95000076293945,48.95000076293945,47.900001525878906,48.0,257429.0
+2021-05-23,48.0,48.70000076293945,47.45000076293945,48.5,335297.0
+2021-05-24,48.599998474121094,49.54999923706055,48.5,49.25,315923.0
+2021-05-25,48.849998474121094,49.5,48.45000076293945,48.45000076293945,100764.0
+2021-05-26,48.5,49.20000076293945,48.0,48.900001525878906,173664.0
+2021-05-27,49.099998474121094,49.099998474121094,48.29999923706055,48.29999923706055,99842.0
+2021-05-30,48.400001525878906,48.95000076293945,48.29999923706055,48.849998474121094,113857.0
+2021-05-31,48.900001525878906,49.0,48.650001525878906,49.0,138260.0
+2021-06-01,49.0,50.0,48.79999923706055,49.150001525878906,191916.0
+2021-06-02,49.45000076293945,49.79999923706055,49.25,49.79999923706055,109299.0
+2021-06-03,49.849998474121094,51.5,49.25,51.0,388474.0
+2021-06-06,51.0,51.0,49.95000076293945,50.79999923706055,318073.0
+2021-06-07,50.5,51.5,50.400001525878906,51.20000076293945,279894.0
+2021-06-08,51.0,51.0,49.5,50.400001525878906,180001.0
+2021-06-09,50.5,50.599998474121094,50.0,50.29999923706055,110085.0
+2021-06-10,50.0,50.0,49.5,49.79999923706055,79145.0
+2021-06-13,49.79999923706055,49.79999923706055,49.400001525878906,49.54999923706055,37423.0
+2021-06-14,49.599998474121094,53.20000076293945,49.5,50.20000076293945,1834676.0
+2021-06-15,50.099998474121094,50.5,48.70000076293945,48.849998474121094,359137.0
+2021-06-16,49.0,49.400001525878906,48.849998474121094,48.849998474121094,58756.0
+2021-06-17,50.0,50.70000076293945,49.79999923706055,50.20000076293945,446070.0
+2021-06-20,50.20000076293945,51.5,49.599998474121094,50.0,209260.0
+2021-06-21,50.5,50.79999923706055,49.900001525878906,50.5,167368.0
+2021-06-22,50.29999923706055,51.5,50.29999923706055,51.29999923706055,192894.0
+2021-06-23,51.099998474121094,52.20000076293945,51.0,52.20000076293945,277273.0
+2021-06-24,52.20000076293945,54.900001525878906,51.5,53.900001525878906,447301.0
+2021-06-27,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0
+2021-06-28,54.0,56.099998474121094,53.599998474121094,55.0,387179.0
+2021-06-29,55.099998474121094,57.79999923706055,54.400001525878906,55.0,541605.0
+2021-06-30,54.900001525878906,55.599998474121094,54.5,55.5,159126.0
+2021-07-01,55.5,59.5,55.5,58.0,254981.0
+2021-07-04,58.0,60.0,57.099998474121094,57.900001525878906,221739.0
+2021-07-05,57.5,58.5,57.099998474121094,57.5,92021.0
+2021-07-06,57.099998474121094,58.099998474121094,57.0,57.099998474121094,70273.0
+2021-07-07,57.400001525878906,57.5,56.70000076293945,57.20000076293945,62895.0
+2021-07-08,56.79999923706055,56.79999923706055,55.099998474121094,55.20000076293945,81370.0
+2021-07-11,55.599998474121094,56.20000076293945,54.79999923706055,54.900001525878906,84295.0
+2021-07-12,54.599998474121094,59.29999923706055,54.599998474121094,58.0,236142.0
+2021-07-13,58.099998474121094,58.400001525878906,57.900001525878906,58.099998474121094,88781.0
+2021-07-14,58.099998474121094,58.099998474121094,56.79999923706055,57.0,79546.0
+2021-07-15,57.0,58.70000076293945,57.0,57.900001525878906,89814.0
+2021-07-25,58.79999923706055,59.0,57.70000076293945,57.70000076293945,78090.0
+2021-07-26,57.400001525878906,58.0,56.5,56.5,62916.0
+2021-07-27,56.400001525878906,59.0,56.400001525878906,57.20000076293945,171534.0
+2021-07-28,57.29999923706055,58.099998474121094,57.099998474121094,57.70000076293945,64387.0
+2021-07-29,58.0,58.29999923706055,57.400001525878906,58.20000076293945,68344.0
+2021-08-01,59.0,64.0,59.0,62.099998474121094,1379506.0
+2021-08-02,62.70000076293945,62.70000076293945,60.599998474121094,61.70000076293945,301247.0
+2021-08-03,61.79999923706055,62.29999923706055,60.5,60.900001525878906,319231.0
+2021-08-04,60.5,60.5,59.0,59.0,375525.0
+2021-08-05,59.0,59.099998474121094,58.099998474121094,58.29999923706055,142938.0
+2021-08-08,58.20000076293945,59.400001525878906,58.20000076293945,58.599998474121094,236886.0
+2021-08-09,59.0,60.29999923706055,58.599998474121094,59.599998474121094,464600.0
+2021-08-10,60.0,65.5,59.20000076293945,65.5,1457852.0
+2021-08-11,66.0999984741211,66.5,63.599998474121094,63.599998474121094,729763.0
+2021-08-12,63.70000076293945,69.80000305175781,63.0,65.69999694824219,1045114.0
+2021-08-15,65.80000305175781,72.19999694824219,64.9000015258789,72.19999694824219,1376366.0
+2021-08-16,72.0,73.5,69.0,69.69999694824219,1725866.0
+2021-08-17,70.0,72.0,67.9000015258789,68.9000015258789,913200.0
+2021-08-18,69.30000305175781,72.0999984741211,69.19999694824219,70.0,1303219.0
+2021-08-19,70.5,71.4000015258789,69.5,70.30000305175781,1080184.0
+2021-08-22,71.0,71.0,68.0999984741211,68.30000305175781,550299.0
+2021-08-23,68.19999694824219,69.5,67.0,67.0,322557.0
+2021-08-24,67.69999694824219,68.0,65.9000015258789,66.80000305175781,372495.0
+2021-08-25,66.9000015258789,67.19999694824219,65.5,65.69999694824219,194848.0
+2021-08-26,65.5999984741211,68.0999984741211,65.0999984741211,65.30000305175781,756675.0
+2021-08-29,65.30000305175781,65.80000305175781,64.0999984741211,64.30000305175781,435008.0
+2021-08-30,64.30000305175781,65.0,63.599998474121094,64.0,437928.0
+2021-08-31,64.19999694824219,65.69999694824219,64.0,65.0999984741211,539270.0
+2021-09-01,65.19999694824219,66.4000015258789,64.69999694824219,64.69999694824219,705618.0
+2021-09-02,64.5999984741211,67.0999984741211,64.30000305175781,66.0,1483895.0
+2021-09-05,66.19999694824219,66.5999984741211,65.5,65.69999694824219,326961.0
+2021-09-06,65.80000305175781,66.5999984741211,65.5999984741211,66.0,331871.0
+2021-09-07,66.0999984741211,67.69999694824219,65.80000305175781,67.0,1085572.0
+2021-09-08,67.5,67.5,66.5999984741211,66.5999984741211,350139.0
+2021-09-09,66.80000305175781,66.80000305175781,64.80000305175781,64.9000015258789,449014.0
+2021-09-12,65.0,65.0,64.0999984741211,64.30000305175781,155433.0
+2021-09-13,64.30000305175781,65.30000305175781,64.0,64.5,262698.0
+2021-09-14,65.0,65.0,64.0,64.19999694824219,129216.0
+2021-09-15,64.80000305175781,65.4000015258789,64.0999984741211,64.19999694824219,332825.0
+2021-09-16,64.0,64.69999694824219,63.599998474121094,64.0999984741211,190579.0
+2021-09-19,64.0999984741211,64.0999984741211,62.5,63.20000076293945,307484.0
+2021-09-20,63.0,63.0,61.20000076293945,61.20000076293945,265118.0
+2021-09-21,61.0,61.79999923706055,60.099998474121094,60.79999923706055,288911.0
+2021-09-22,61.0,61.20000076293945,59.5,59.900001525878906,270031.0
+2021-09-26,60.20000076293945,62.70000076293945,59.900001525878906,62.0,625680.0
+2021-09-27,62.20000076293945,62.599998474121094,61.5,62.0,345356.0
+2021-09-28,62.0,62.0,61.20000076293945,61.29999923706055,147241.0
+2021-09-29,62.900001525878906,63.79999923706055,61.29999923706055,61.400001525878906,418473.0
+2021-09-30,61.900001525878906,62.400001525878906,61.29999923706055,62.29999923706055,156694.0
+2021-10-03,62.5,62.599998474121094,62.29999923706055,62.5,103289.0
+2021-10-04,62.79999923706055,65.5999984741211,62.70000076293945,64.4000015258789,961466.0
+2021-10-05,64.30000305175781,64.5999984741211,62.79999923706055,63.0,216825.0
+2021-10-06,63.0,65.0,62.70000076293945,63.099998474121094,309725.0
+2021-10-07,63.20000076293945,63.400001525878906,62.0,62.099998474121094,101974.0
+2021-10-10,62.099998474121094,62.29999923706055,59.599998474121094,60.599998474121094,116867.0
+2021-10-11,60.599998474121094,60.599998474121094,60.599998474121094,60.599998474121094,0.0
+2021-10-12,61.20000076293945,63.0,60.79999923706055,62.20000076293945,99664.0
+2021-10-13,62.5,64.5999984741211,62.5,64.0,237863.0
+2021-10-14,64.0999984741211,65.5,63.900001525878906,65.5,379167.0
+2021-10-17,66.0,68.80000305175781,65.80000305175781,67.30000305175781,820058.0
+2021-10-18,67.30000305175781,67.69999694824219,66.19999694824219,66.4000015258789,262334.0
+2021-10-19,66.4000015258789,67.30000305175781,66.0,66.0999984741211,175040.0
+2021-10-20,66.0999984741211,66.19999694824219,65.19999694824219,65.19999694824219,140792.0
+2021-10-21,65.9000015258789,66.4000015258789,65.30000305175781,65.80000305175781,165133.0
+2021-10-24,65.80000305175781,65.80000305175781,63.79999923706055,63.79999923706055,165365.0
+2021-10-25,63.5,64.30000305175781,63.5,63.70000076293945,62497.0
+2021-10-26,63.900001525878906,65.80000305175781,63.599998474121094,65.30000305175781,167427.0
+2021-10-27,65.30000305175781,65.30000305175781,64.4000015258789,64.69999694824219,48787.0
+2021-10-28,64.0,65.30000305175781,64.0,65.30000305175781,66515.0
+2021-10-31,65.4000015258789,66.0,65.0,65.0999984741211,119421.0
+2021-11-01,65.0,65.5,64.4000015258789,64.4000015258789,61093.0
+2021-11-02,64.4000015258789,64.4000015258789,63.79999923706055,64.4000015258789,66169.0
+2021-11-03,63.599998474121094,63.900001525878906,61.70000076293945,62.599998474121094,61637.0
+2021-11-04,62.900001525878906,64.0,62.599998474121094,62.900001525878906,76877.0
+2021-11-07,64.0,64.0999984741211,62.70000076293945,62.900001525878906,114989.0
+2021-11-08,62.79999923706055,62.79999923706055,61.20000076293945,61.400001525878906,74098.0
+2021-11-09,61.5,61.599998474121094,60.20000076293945,60.400001525878906,46279.0
+2021-11-10,60.20000076293945,60.5,59.599998474121094,59.900001525878906,43568.0
+2021-11-11,60.400001525878906,61.099998474121094,60.400001525878906,61.0,43121.0
+2021-11-14,61.099998474121094,63.0,61.099998474121094,62.79999923706055,78040.0
+2021-11-15,63.20000076293945,64.4000015258789,63.20000076293945,63.79999923706055,111765.0
+2021-11-16,63.900001525878906,63.900001525878906,62.0,62.29999923706055,92747.0
+2021-11-17,62.900001525878906,63.599998474121094,62.900001525878906,63.599998474121094,94120.0
+2021-11-18,63.599998474121094,63.599998474121094,63.599998474121094,63.599998474121094,0.0
+2021-11-21,62.0,62.0,60.900001525878906,61.0,60489.0
+2021-11-22,60.400001525878906,62.0,60.0,61.0,83744.0
+2021-11-23,60.20000076293945,62.20000076293945,60.20000076293945,62.0,56055.0
+2021-11-24,62.5,62.599998474121094,61.79999923706055,62.099998474121094,68040.0
+2021-11-25,62.0,62.5,61.5,61.5,52648.0
+2021-11-28,61.5,61.5,61.5,61.5,0.0
+2021-11-29,60.0,60.0,59.29999923706055,60.0,66752.0
+2021-11-30,60.0,62.099998474121094,59.20000076293945,60.79999923706055,367742.0
+2021-12-01,60.0,61.400001525878906,59.5,61.20000076293945,64081.0
+2021-12-02,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
+2021-12-05,62.0,62.400001525878906,61.29999923706055,61.900001525878906,64795.0
+2021-12-06,62.0,63.0,61.5,62.0,152550.0
+2021-12-07,62.20000076293945,63.0,62.0,62.099998474121094,63760.0
+2021-12-08,62.0,62.70000076293945,61.20000076293945,61.900001525878906,186397.0
+2021-12-09,61.79999923706055,61.900001525878906,60.29999923706055,60.79999923706055,139397.0
+2021-12-12,62.70000076293945,65.5,62.099998474121094,62.900001525878906,692964.0
+2021-12-13,63.599998474121094,64.80000305175781,62.599998474121094,64.30000305175781,316624.0
+2021-12-14,64.80000305175781,65.9000015258789,63.900001525878906,65.5,413370.0
+2021-12-15,66.0,67.30000305175781,65.5999984741211,65.5999984741211,665908.0
+2021-12-16,66.0,66.69999694824219,64.0,64.0,178473.0
+2021-12-19,63.70000076293945,63.70000076293945,62.5,62.5,174451.0
+2021-12-20,62.20000076293945,62.20000076293945,60.400001525878906,61.400001525878906,187499.0
+2021-12-21,61.5,62.5,61.20000076293945,61.79999923706055,72961.0
+2021-12-22,62.0,62.5,60.79999923706055,60.79999923706055,80968.0
+2021-12-23,60.900001525878906,61.20000076293945,60.5,60.70000076293945,138431.0
+2021-12-26,60.70000076293945,60.70000076293945,58.599998474121094,58.599998474121094,155564.0
+2021-12-27,58.79999923706055,59.79999923706055,58.0,59.0,222698.0
+2021-12-28,59.29999923706055,60.79999923706055,59.29999923706055,60.099998474121094,51354.0
+2021-12-29,60.20000076293945,60.599998474121094,57.599998474121094,58.0,178189.0
+2021-12-30,57.70000076293945,59.0,57.400001525878906,57.900001525878906,113674.0
+2022-01-02,57.900001525878906,59.400001525878906,57.70000076293945,58.79999923706055,82584.0
+2022-01-03,59.0,59.0,57.70000076293945,58.099998474121094,67865.0
+2022-01-04,58.5,58.900001525878906,58.099998474121094,58.29999923706055,55135.0
+2022-01-05,58.29999923706055,58.599998474121094,57.70000076293945,58.29999923706055,54209.0
+2022-01-06,58.099998474121094,58.29999923706055,57.099998474121094,57.099998474121094,163025.0
+2022-01-09,57.099998474121094,58.20000076293945,56.900001525878906,58.0,391557.0
+2022-01-10,59.0,63.0,58.900001525878906,61.400001525878906,937928.0
+2022-01-11,61.900001525878906,61.900001525878906,60.599998474121094,60.79999923706055,212557.0
+2022-01-12,61.0,62.20000076293945,60.5,61.29999923706055,315149.0
+2022-01-13,61.400001525878906,62.0,60.79999923706055,61.0,117670.0
+2022-01-16,61.0,62.29999923706055,61.0,61.5,122324.0
+2022-01-17,61.099998474121094,62.20000076293945,61.099998474121094,61.70000076293945,118735.0
+2022-01-18,62.099998474121094,62.900001525878906,61.20000076293945,61.70000076293945,148996.0
+2022-01-19,62.0,62.70000076293945,61.70000076293945,62.29999923706055,111481.0
+2022-01-20,62.29999923706055,64.0,62.0,63.900001525878906,341186.0
+2022-01-23,63.70000076293945,64.5,63.099998474121094,63.400001525878906,170035.0
+2022-01-24,63.20000076293945,64.0999984741211,62.400001525878906,62.5,97854.0
+2022-01-25,62.20000076293945,62.900001525878906,62.0,62.20000076293945,54201.0
+2022-01-26,62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0.0
+2022-01-27,62.20000076293945,62.20000076293945,62.20000076293945,62.20000076293945,0.0
+2022-01-30,65.69999694824219,66.19999694824219,64.4000015258789,64.69999694824219,119450.0
+2022-01-31,64.5,65.5999984741211,64.0999984741211,64.5,128624.0
+2022-02-01,64.30000305175781,66.9000015258789,64.30000305175781,66.19999694824219,256132.0
+2022-02-02,66.5,69.0,66.30000305175781,66.30000305175781,451437.0
+2022-02-03,66.30000305175781,66.5999984741211,64.80000305175781,64.80000305175781,76205.0
+2022-02-06,65.0,67.0,64.69999694824219,66.80000305175781,111972.0
+2022-02-07,66.80000305175781,69.0,66.80000305175781,67.0999984741211,234134.0
+2022-02-08,67.0999984741211,67.19999694824219,65.5999984741211,66.0,144461.0
+2022-02-09,66.0999984741211,69.0,65.9000015258789,68.0999984741211,289016.0
+2022-02-10,67.5999984741211,68.30000305175781,66.5,66.5999984741211,181995.0
+2022-02-13,66.19999694824219,66.5,64.4000015258789,64.5,81260.0
+2022-02-14,64.5999984741211,65.4000015258789,63.70000076293945,64.80000305175781,104737.0
+2022-02-15,64.5999984741211,65.5999984741211,64.5999984741211,64.9000015258789,34307.0
+2022-02-16,65.19999694824219,66.4000015258789,64.9000015258789,66.19999694824219,58449.0
+2022-02-17,66.19999694824219,67.69999694824219,65.9000015258789,67.19999694824219,132650.0
+2022-02-20,66.5999984741211,69.5999984741211,65.19999694824219,65.80000305175781,307136.0
+2022-02-21,66.5,67.0999984741211,65.0,65.0,122771.0
+2022-02-23,64.30000305175781,65.9000015258789,64.30000305175781,65.5,64988.0
+2022-02-24,65.0,65.5,63.0,65.0,88685.0
+2022-02-27,66.19999694824219,66.30000305175781,65.4000015258789,65.9000015258789,43284.0
+2022-02-28,66.30000305175781,66.30000305175781,65.0,66.19999694824219,53302.0
+2022-03-01,66.0999984741211,67.0999984741211,65.9000015258789,66.0999984741211,67251.0
+2022-03-02,66.0,66.0,65.30000305175781,65.4000015258789,17062.0
+2022-03-03,65.5,66.0,64.0999984741211,64.0999984741211,47407.0
+2022-03-06,65.0,65.0,64.5,65.0,15033.0
+2022-03-07,64.80000305175781,65.0,64.4000015258789,65.0,26371.0
+2022-03-08,65.0,67.0,64.4000015258789,66.4000015258789,92786.0
+2022-03-09,67.0999984741211,67.0999984741211,65.80000305175781,65.80000305175781,38123.0
+2022-03-10,65.80000305175781,65.80000305175781,64.0,64.4000015258789,83169.0
+2022-03-13,64.0999984741211,64.0999984741211,61.900001525878906,62.0,89994.0
+2022-03-14,61.900001525878906,64.0,61.599998474121094,62.20000076293945,96283.0
+2022-03-15,62.20000076293945,63.400001525878906,62.20000076293945,63.0,41561.0
+2022-03-16,63.29999923706055,64.0,61.599998474121094,61.70000076293945,82986.0
+2022-03-17,62.5,62.5,60.70000076293945,60.79999923706055,149078.0
+2022-03-20,61.5,61.79999923706055,59.29999923706055,59.70000076293945,158975.0
+2022-03-21,60.400001525878906,60.400001525878906,59.5,59.70000076293945,130000.0
+2022-03-22,60.0,61.29999923706055,57.20000076293945,57.5,705323.0
+2022-03-23,57.5,58.0,56.0,56.0,524385.0
+2022-03-24,56.099998474121094,56.099998474121094,54.599998474121094,55.0,765306.0
+2022-03-27,55.0,56.79999923706055,54.79999923706055,56.0,608201.0
+2022-03-28,56.099998474121094,56.20000076293945,54.79999923706055,54.900001525878906,324855.0
+2022-03-29,55.0,55.79999923706055,54.5,54.599998474121094,415877.0
+2022-03-30,54.70000076293945,55.79999923706055,54.29999923706055,55.599998474121094,208858.0
+2022-03-31,55.79999923706055,56.79999923706055,55.599998474121094,56.5,270589.0
+2022-04-03,57.0,58.0,56.5,58.0,398401.0
+2022-04-04,58.0,58.0,58.0,58.0,0.0
+2022-04-05,59.599998474121094,60.400001525878906,58.099998474121094,60.099998474121094,219664.0
+2022-04-06,61.0,62.400001525878906,60.70000076293945,62.0,412089.0
+2022-04-07,61.599998474121094,61.599998474121094,60.0,60.400001525878906,81915.0
+2022-04-10,60.400001525878906,63.0,60.0,62.20000076293945,131339.0
+2022-04-11,62.29999923706055,62.29999923706055,60.0,60.099998474121094,99006.0
+2022-04-12,60.099998474121094,62.20000076293945,59.900001525878906,60.900001525878906,183808.0
+2022-04-13,60.70000076293945,60.70000076293945,60.0,60.0,37925.0
+2022-04-14,60.0,61.400001525878906,60.0,61.0,63135.0
+2022-04-17,61.0,61.099998474121094,59.70000076293945,60.0,104183.0
+2022-04-18,60.400001525878906,61.20000076293945,60.099998474121094,61.0,106563.0
+2022-04-19,60.5,61.0,59.70000076293945,60.099998474121094,231628.0
+2022-04-20,60.400001525878906,60.400001525878906,58.79999923706055,58.79999923706055,111762.0
+2022-04-21,58.900001525878906,60.0,58.400001525878906,59.70000076293945,283526.0
+2022-04-24,58.79999923706055,60.0,58.5,59.0,85317.0
+2022-04-25,58.79999923706055,58.79999923706055,57.70000076293945,58.099998474121094,56335.0
+2022-04-26,57.29999923706055,58.099998474121094,57.20000076293945,57.400001525878906,42747.0
+2022-04-27,58.0,59.0,58.0,58.20000076293945,130484.0
+2022-04-28,58.20000076293945,60.0,58.099998474121094,58.79999923706055,124852.0
+2022-05-08,58.5,58.70000076293945,58.400001525878906,58.5,13884.0
+2022-05-09,58.5,58.599998474121094,58.0,58.099998474121094,29975.0
+2022-05-10,57.79999923706055,58.0,57.79999923706055,58.0,152909.0
+2022-05-11,58.29999923706055,58.5,58.0,58.20000076293945,47015.0
+2022-05-12,58.0,58.5,57.5,57.599998474121094,95483.0
+2022-05-15,57.900001525878906,58.0,57.29999923706055,58.0,31678.0
+2022-05-16,58.0,58.0,57.29999923706055,57.5,26499.0
+2022-05-17,57.5,58.900001525878906,57.400001525878906,57.79999923706055,189514.0
+2022-05-18,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
+2022-05-19,56.20000076293945,56.5,52.900001525878906,53.29999923706055,298215.0
+2022-05-22,52.0,52.900001525878906,51.0,52.29999923706055,142184.0
+2022-05-23,51.79999923706055,53.5,51.79999923706055,53.5,86461.0
+2022-05-24,53.29999923706055,54.0,53.29999923706055,53.599998474121094,49052.0
+2022-05-25,53.79999923706055,55.70000076293945,53.5,55.5,322147.0
+2022-05-26,56.900001525878906,56.900001525878906,54.20000076293945,54.5,114554.0
+2022-05-29,54.5,55.20000076293945,54.0,54.20000076293945,41894.0
+2022-05-30,54.400001525878906,55.400001525878906,54.0,54.5,66792.0
+2022-05-31,54.900001525878906,54.900001525878906,54.5,54.79999923706055,74747.0
+2022-06-01,55.20000076293945,55.5,54.20000076293945,54.79999923706055,95582.0
+2022-06-02,54.400001525878906,56.599998474121094,54.400001525878906,55.900001525878906,87124.0
+2022-06-05,56.599998474121094,56.900001525878906,55.20000076293945,55.400001525878906,60040.0
+2022-06-06,55.29999923706055,56.70000076293945,55.29999923706055,56.400001525878906,74834.0
+2022-06-07,56.70000076293945,56.900001525878906,55.79999923706055,56.5,31900.0
+2022-06-08,56.70000076293945,57.900001525878906,56.70000076293945,57.099998474121094,75708.0
+2022-06-09,57.29999923706055,57.70000076293945,56.20000076293945,57.20000076293945,49005.0
+2022-06-12,55.0,58.20000076293945,55.0,57.900001525878906,114973.0
+2022-06-13,57.599998474121094,59.400001525878906,57.0,58.099998474121094,206661.0
+2022-06-14,58.29999923706055,59.79999923706055,58.0,59.0,221887.0
+2022-06-15,59.5,60.900001525878906,59.099998474121094,59.70000076293945,150140.0
+2022-06-16,60.20000076293945,61.5,60.0,61.5,149309.0
+2022-06-19,61.5,62.5,55.400001525878906,55.400001525878906,176015.0
+2022-06-20,54.0,57.0,54.0,57.0,35777.0
+2022-06-21,57.29999923706055,59.599998474121094,57.29999923706055,59.599998474121094,26110.0
+2022-06-22,58.599998474121094,61.900001525878906,58.599998474121094,61.5,107104.0
+2022-06-23,61.5,62.29999923706055,60.79999923706055,61.5,111488.0
+2022-06-26,61.5,62.79999923706055,61.0,62.20000076293945,117098.0
+2022-06-27,62.20000076293945,62.5,61.5,62.0,57817.0
+2022-06-28,60.099998474121094,60.900001525878906,59.0,59.79999923706055,53373.0
+2022-06-29,59.5,61.0,59.0,60.20000076293945,87872.0
+2022-06-30,60.20000076293945,62.29999923706055,59.70000076293945,61.400001525878906,96326.0
+2022-07-03,61.29999923706055,62.0,59.29999923706055,60.099998474121094,51907.0
+2022-07-04,60.5,60.79999923706055,59.599998474121094,59.70000076293945,244446.0
+2022-07-05,57.599998474121094,60.099998474121094,56.900001525878906,60.0,125977.0
+2022-07-06,60.0,61.29999923706055,59.79999923706055,61.20000076293945,43559.0
+2022-07-13,61.0,61.5,59.70000076293945,59.70000076293945,17282.0
+2022-07-14,58.20000076293945,58.79999923706055,57.29999923706055,58.0,47067.0
+2022-07-17,58.20000076293945,58.20000076293945,57.70000076293945,57.70000076293945,5490.0
+2022-07-18,57.20000076293945,58.79999923706055,57.20000076293945,58.0,21656.0
+2022-07-19,57.20000076293945,58.79999923706055,57.20000076293945,58.599998474121094,57219.0
+2022-07-20,58.70000076293945,58.900001525878906,58.099998474121094,58.099998474121094,26692.0
+2022-07-21,58.099998474121094,58.599998474121094,58.0,58.099998474121094,17675.0
+2022-07-24,58.099998474121094,58.29999923706055,57.20000076293945,58.29999923706055,68230.0
+2022-07-25,57.5,58.900001525878906,57.5,58.79999923706055,52311.0
+2022-07-26,58.900001525878906,59.400001525878906,57.099998474121094,57.099998474121094,86151.0
+2022-07-27,57.5,57.5,57.099998474121094,57.099998474121094,36111.0
+2022-07-28,57.29999923706055,58.0,57.29999923706055,57.29999923706055,27164.0
+2022-07-31,58.29999923706055,58.29999923706055,57.599998474121094,58.0,13655.0
+2022-08-01,58.0,58.0,57.29999923706055,57.400001525878906,98032.0
+2022-08-02,57.400001525878906,57.900001525878906,57.400001525878906,57.400001525878906,86344.0
+2022-08-03,57.599998474121094,58.20000076293945,57.400001525878906,57.79999923706055,177164.0
+2022-08-04,57.900001525878906,58.599998474121094,56.70000076293945,57.0,235255.0
+2022-08-07,57.20000076293945,57.29999923706055,56.599998474121094,56.599998474121094,116456.0
+2022-08-08,56.29999923706055,56.29999923706055,55.29999923706055,55.79999923706055,104086.0
+2022-08-09,55.79999923706055,55.79999923706055,55.0,55.5,109204.0
+2022-08-10,55.900001525878906,56.900001525878906,55.20000076293945,56.400001525878906,462592.0
+2022-08-11,56.900001525878906,57.099998474121094,55.70000076293945,55.900001525878906,483797.0
+2022-08-14,55.70000076293945,56.20000076293945,55.099998474121094,55.20000076293945,171709.0
+2022-08-15,55.099998474121094,55.70000076293945,54.900001525878906,55.29999923706055,143794.0
+2022-08-16,55.29999923706055,55.79999923706055,54.70000076293945,54.79999923706055,281578.0
+2022-08-17,54.5,55.400001525878906,54.400001525878906,54.900001525878906,193560.0
+2022-08-18,55.29999923706055,55.400001525878906,54.5,55.099998474121094,235065.0
+2022-08-21,54.900001525878906,55.099998474121094,54.5,54.599998474121094,178693.0
+2022-08-22,54.20000076293945,54.70000076293945,54.099998474121094,54.5,160504.0
+2022-08-23,54.400001525878906,56.20000076293945,54.29999923706055,55.29999923706055,1093328.0
+2022-08-24,55.29999923706055,56.29999923706055,54.599998474121094,55.5,408350.0
+2022-08-25,56.400001525878906,57.0,55.79999923706055,56.599998474121094,531305.0
+2022-08-28,56.400001525878906,56.400001525878906,55.5,55.70000076293945,180250.0
+2022-08-29,56.400001525878906,56.70000076293945,55.599998474121094,56.29999923706055,199658.0
+2022-08-30,56.29999923706055,57.099998474121094,56.099998474121094,56.400001525878906,199818.0
+2022-08-31,56.20000076293945,56.29999923706055,55.599998474121094,55.599998474121094,121539.0
+2022-09-01,55.400001525878906,55.400001525878906,54.20000076293945,55.29999923706055,125028.0
+2022-09-04,54.900001525878906,55.400001525878906,54.599998474121094,55.29999923706055,31745.0
+2022-09-05,55.099998474121094,55.599998474121094,54.79999923706055,55.099998474121094,60764.0
+2022-09-06,55.099998474121094,55.599998474121094,54.5,54.5,55851.0
+2022-09-07,54.599998474121094,55.5,54.5,54.70000076293945,131593.0
+2022-09-08,54.900001525878906,56.29999923706055,54.70000076293945,56.0,165843.0
+2022-09-11,56.5,57.70000076293945,56.20000076293945,57.70000076293945,315867.0
+2022-09-12,58.0,58.79999923706055,57.29999923706055,57.79999923706055,280037.0
+2022-09-13,57.900001525878906,58.900001525878906,56.79999923706055,57.400001525878906,437216.0
+2022-09-14,55.0,58.79999923706055,55.0,57.099998474121094,287575.0
+2022-09-15,57.79999923706055,58.29999923706055,56.400001525878906,57.400001525878906,152106.0
+2022-09-18,56.70000076293945,56.900001525878906,55.400001525878906,56.79999923706055,115853.0
+2022-09-19,56.29999923706055,57.0,55.70000076293945,56.0,51181.0
+2022-09-20,56.20000076293945,56.70000076293945,55.79999923706055,55.79999923706055,53595.0
+2022-09-21,55.5,56.400001525878906,55.0,55.400001525878906,62784.0
+2022-09-25,54.20000076293945,55.20000076293945,54.099998474121094,54.900001525878906,36310.0
+2022-09-26,55.0,55.900001525878906,55.0,55.900001525878906,59654.0
+2022-09-27,56.400001525878906,58.0,56.400001525878906,57.099998474121094,227447.0
+2022-09-28,57.5,57.5,56.0,56.400001525878906,89059.0
+2022-09-29,56.900001525878906,57.400001525878906,56.70000076293945,57.0,66415.0
+2022-10-02,57.0,57.5,56.20000076293945,57.29999923706055,91007.0
+2022-10-03,57.5,57.70000076293945,57.0,57.29999923706055,69309.0
+2022-10-04,57.29999923706055,57.29999923706055,57.29999923706055,57.29999923706055,0.0
+2022-10-05,57.0,57.70000076293945,55.79999923706055,55.900001525878906,225066.0
+2022-10-06,56.099998474121094,56.099998474121094,55.5,55.5,88595.0
+2022-10-09,55.099998474121094,55.099998474121094,54.20000076293945,54.400001525878906,117848.0
+2022-10-10,54.5,54.900001525878906,54.099998474121094,54.29999923706055,90526.0
+2022-10-11,54.5,54.70000076293945,54.20000076293945,54.29999923706055,82081.0
+2022-10-12,54.599998474121094,54.599998474121094,53.900001525878906,53.900001525878906,84554.0
+2022-10-13,53.900001525878906,53.900001525878906,52.70000076293945,53.099998474121094,146349.0
+2022-10-16,53.0,53.599998474121094,52.5,52.79999923706055,69500.0
+2022-10-17,53.5,53.5,53.0,53.20000076293945,23382.0
+2022-10-18,53.5,55.0,53.400001525878906,55.0,118780.0
+2022-10-19,55.20000076293945,55.20000076293945,54.0,54.0,98436.0
+2022-10-20,53.79999923706055,54.20000076293945,53.5,54.20000076293945,88283.0
+2022-10-23,54.0,55.0,54.0,55.0,72503.0
+2022-10-24,54.599998474121094,55.900001525878906,54.0,54.900001525878906,119215.0
+2022-10-25,55.20000076293945,55.20000076293945,54.0,54.0,56129.0
+2022-10-26,54.0,54.29999923706055,52.900001525878906,54.0,121171.0
+2022-10-27,53.5,53.5,53.0,53.0,52518.0
+2022-10-30,53.099998474121094,54.79999923706055,53.0,54.70000076293945,67554.0
+2022-10-31,54.70000076293945,54.70000076293945,54.70000076293945,54.70000076293945,0.0
+2022-11-01,53.099998474121094,54.099998474121094,52.900001525878906,54.0,102610.0
+2022-11-02,53.5,54.79999923706055,53.5,54.0,161031.0
+2022-11-03,53.599998474121094,54.099998474121094,53.599998474121094,54.0,49324.0
+2022-11-06,54.29999923706055,54.400001525878906,54.0,54.0,61837.0
+2022-11-07,54.0,54.0,53.79999923706055,54.0,25334.0
+2022-11-08,54.0,55.5,53.79999923706055,54.099998474121094,116592.0
+2022-11-09,53.900001525878906,54.099998474121094,53.20000076293945,53.29999923706055,31100.0
+2022-11-10,53.0,53.0,51.5,52.0,52351.0
+2022-11-13,52.29999923706055,52.599998474121094,51.599998474121094,51.70000076293945,21073.0
+2022-11-14,51.5,52.099998474121094,51.5,52.099998474121094,8781.0
+2022-11-15,52.599998474121094,52.599998474121094,52.0,52.0,5021.0
+2022-11-16,52.5,52.79999923706055,52.0,52.099998474121094,17576.0
+2022-11-17,52.099998474121094,53.0,51.79999923706055,52.29999923706055,78918.0
+2022-11-20,52.599998474121094,54.099998474121094,52.5,53.20000076293945,94614.0
+2022-11-21,53.0,54.0,52.0,53.29999923706055,45203.0
+2022-11-22,53.400001525878906,53.5,53.0,53.29999923706055,17116.0
+2022-11-24,52.0,52.29999923706055,51.79999923706055,52.0,14097.0
+2022-11-27,52.0,52.29999923706055,51.70000076293945,52.29999923706055,14354.0
+2022-11-28,52.099998474121094,52.900001525878906,52.0,52.79999923706055,13425.0
+2022-11-29,52.400001525878906,53.20000076293945,52.400001525878906,52.79999923706055,18383.0
+2022-11-30,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2022-12-01,52.79999923706055,52.79999923706055,52.79999923706055,52.79999923706055,0.0
+2022-12-04,53.099998474121094,53.099998474121094,51.0,52.900001525878906,79099.0
+2022-12-05,53.099998474121094,53.5,52.29999923706055,52.29999923706055,19459.0
+2022-12-06,52.0,52.5,52.0,52.0,10434.0
+2022-12-07,51.900001525878906,52.0,51.900001525878906,52.0,7681.0
+2022-12-08,52.0,52.0,51.5,52.0,6308.0
+2022-12-11,52.0,52.5,52.0,52.5,5995.0
+2022-12-12,52.0,52.099998474121094,51.0,52.0,35590.0
+2022-12-13,52.099998474121094,53.5,51.29999923706055,53.5,45149.0
+2022-12-14,53.5,53.900001525878906,53.0,53.900001525878906,20715.0
+2022-12-15,54.0,55.20000076293945,53.599998474121094,53.599998474121094,71965.0
+2022-12-18,53.400001525878906,55.0,52.70000076293945,54.400001525878906,54815.0
+2022-12-19,53.79999923706055,54.29999923706055,53.099998474121094,53.099998474121094,28116.0
+2022-12-20,52.5,54.20000076293945,52.400001525878906,53.0,46627.0
+2022-12-21,53.5,53.5,53.29999923706055,53.29999923706055,13139.0
+2022-12-22,53.29999923706055,53.79999923706055,53.0,53.79999923706055,6071.0
+2022-12-25,52.099998474121094,53.900001525878906,52.099998474121094,53.5,98931.0
+2022-12-26,53.0,53.5,53.0,53.5,9655.0
+2022-12-27,53.5,54.29999923706055,52.79999923706055,53.5,74697.0
+2022-12-28,53.5,54.0,53.0,54.0,38334.0
+2022-12-29,53.5,54.5,53.5,54.5,51758.0
+2023-01-01,54.5,54.5,53.5,54.0,14490.0
+2023-01-02,53.5,53.70000076293945,53.29999923706055,53.70000076293945,27946.0
+2023-01-03,53.70000076293945,53.70000076293945,53.70000076293945,53.70000076293945,0.0
+2023-01-04,54.0,54.0,52.599998474121094,53.0,42390.0
+2023-01-05,52.5,55.20000076293945,52.5,55.099998474121094,162979.0
+2023-01-08,55.29999923706055,56.900001525878906,53.900001525878906,54.29999923706055,226378.0
+2023-01-09,54.400001525878906,54.79999923706055,53.900001525878906,54.5,73088.0
+2023-01-10,54.0,57.0,54.0,55.70000076293945,463192.0
+2023-01-11,55.900001525878906,58.0,54.79999923706055,57.70000076293945,449673.0
+2023-01-12,57.400001525878906,58.400001525878906,56.0,56.0,1923892.0
+2023-01-15,56.0,56.0,56.0,56.0,0.0
+2023-01-16,56.099998474121094,56.099998474121094,55.29999923706055,55.900001525878906,67092.0
+2023-01-17,55.70000076293945,55.70000076293945,54.0,54.900001525878906,167005.0
+2023-01-18,55.70000076293945,55.70000076293945,54.0,54.900001525878906,167005.0
+2023-01-19,54.0,54.5,54.0,54.5,71855.0
+2023-01-22,54.5,54.5,54.5,54.5,0.0
+2023-01-23,54.29999923706055,54.900001525878906,52.900001525878906,53.79999923706055,205940.0
+2023-01-24,53.79999923706055,53.79999923706055,53.099998474121094,53.29999923706055,56315.0
+2023-01-25,53.29999923706055,53.599998474121094,53.0,53.20000076293945,33895.0
+2023-01-26,53.400001525878906,53.400001525878906,52.900001525878906,52.900001525878906,42866.0
+2023-01-29,53.0,53.29999923706055,52.5,52.5,60436.0
+2023-01-30,52.5,53.099998474121094,52.5,52.900001525878906,123440.0
+2023-01-31,52.79999923706055,52.79999923706055,52.0,52.0,72349.0
+2023-02-01,52.0,52.400001525878906,51.400001525878906,52.0,357421.0
+2023-02-02,52.400001525878906,53.400001525878906,52.29999923706055,53.0,371440.0
+2023-02-05,53.599998474121094,53.599998474121094,52.900001525878906,53.099998474121094,111078.0
+2023-02-06,53.0,53.099998474121094,52.29999923706055,52.79999923706055,58957.0
+2023-02-07,53.29999923706055,53.5,52.900001525878906,53.400001525878906,71989.0
+2023-02-08,53.400001525878906,54.400001525878906,53.400001525878906,54.0,231173.0
+2023-02-09,54.0,54.29999923706055,53.79999923706055,53.900001525878906,99053.0
+2023-02-12,53.900001525878906,53.900001525878906,53.900001525878906,53.900001525878906,0.0
+2023-02-13,53.29999923706055,54.0,53.20000076293945,53.400001525878906,130818.0
+2023-02-14,53.20000076293945,54.70000076293945,53.0,54.099998474121094,168598.0
+2023-02-15,54.20000076293945,54.400001525878906,53.70000076293945,53.900001525878906,140796.0
+2023-02-16,53.599998474121094,54.20000076293945,53.599998474121094,54.0,60379.0
+2023-02-19,54.0,54.5,53.400001525878906,53.400001525878906,53041.0
+2023-02-20,53.400001525878906,54.29999923706055,53.400001525878906,54.20000076293945,285801.0
+2023-02-21,54.0,54.79999923706055,53.70000076293945,54.29999923706055,180786.0
+2023-02-23,54.5,55.29999923706055,54.400001525878906,54.900001525878906,186531.0
+2023-02-26,54.900001525878906,55.0,53.0,53.0,217810.0
+2023-02-27,53.0,54.0,52.900001525878906,54.0,86627.0
+2023-02-28,53.70000076293945,54.0,53.20000076293945,53.599998474121094,84672.0
+2023-03-01,53.599998474121094,54.0,53.20000076293945,53.400001525878906,581.0
+2023-03-02,53.599998474121094,55.0,53.0,53.599998474121094,300.0
+2023-03-05,53.5,56.599998474121094,53.5,55.79999923706055,375.0
+2023-03-06,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-03-07,55.79999923706055,55.79999923706055,55.79999923706055,55.79999923706055,0.0
+2023-03-08,59.20000076293945,61.900001525878906,58.20000076293945,58.5,300.0
+2023-03-09,58.5,58.5,58.5,58.5,0.0
+2023-03-12,58.5,58.5,58.5,58.5,0.0
+2023-03-13,58.5,58.5,58.5,58.5,0.0
+2023-03-14,56.900001525878906,59.29999923706055,56.900001525878906,57.70000076293945,500.0
+2023-03-15,57.70000076293945,59.400001525878906,56.20000076293945,56.29999923706055,527.0
+2023-03-16,56.599998474121094,58.70000076293945,56.29999923706055,57.79999923706055,303.0
+2023-03-19,57.79999923706055,57.79999923706055,57.79999923706055,57.79999923706055,0.0
+2023-03-20,59.79999923706055,60.70000076293945,59.0,59.599998474121094,330.0
+2023-03-21,60.099998474121094,62.29999923706055,59.29999923706055,61.79999923706055,2628.0
+2023-03-22,61.900001525878906,64.80000305175781,61.0,62.400001525878906,360.0
+2023-03-23,62.29999923706055,64.0,62.0,63.099998474121094,700.0
+2023-03-26,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-03-27,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-03-28,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-03-29,59.79999923706055,61.900001525878906,59.79999923706055,61.0,1833.0
+2023-03-30,61.5,63.29999923706055,61.5,63.099998474121094,1000.0
+2023-04-02,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
+2023-04-03,63.099998474121094,65.30000305175781,62.70000076293945,64.5,500.0
+2023-04-04,64.80000305175781,66.4000015258789,64.19999694824219,66.0,228.0
+2023-04-05,66.0,67.9000015258789,65.0999984741211,67.0,285.0
+2023-04-06,67.5,68.0,66.5,67.4000015258789,675.0
+2023-04-09,67.30000305175781,67.30000305175781,65.0999984741211,65.69999694824219,390.0
+2023-04-10,65.5,65.5,64.19999694824219,64.30000305175781,375.0
+2023-04-11,64.0999984741211,65.30000305175781,64.0999984741211,64.5,773.0
+2023-04-12,65.19999694824219,65.19999694824219,64.19999694824219,64.30000305175781,300.0
+2023-04-13,64.30000305175781,65.19999694824219,64.30000305175781,64.69999694824219,466.0
+2023-04-16,64.69999694824219,65.5,64.69999694824219,64.80000305175781,248.0
+2023-04-17,64.69999694824219,65.5,63.79999923706055,64.80000305175781,1374.0
+2023-04-25,65.0999984741211,66.4000015258789,65.0999984741211,66.4000015258789,341.0
+2023-04-26,66.5999984741211,71.30000305175781,66.5,69.5,240.0
+2023-04-27,69.5,69.9000015258789,67.80000305175781,67.80000305175781,949.0
+2023-04-30,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0
+2023-05-01,67.80000305175781,67.80000305175781,67.80000305175781,67.80000305175781,0.0
+2023-05-02,68.0,68.5,67.5,68.0,893.0
+2023-05-03,68.0,68.0999984741211,66.0999984741211,66.0999984741211,300.0
+2023-05-04,66.0,68.5999984741211,65.9000015258789,68.5999984741211,1111.0
+2023-05-07,68.9000015258789,70.69999694824219,68.9000015258789,70.4000015258789,1407.0
+2023-05-08,70.4000015258789,70.4000015258789,67.80000305175781,68.4000015258789,250.0
+2023-05-09,68.4000015258789,68.4000015258789,67.30000305175781,67.5,850.0
+2023-05-10,67.5,68.69999694824219,66.30000305175781,67.69999694824219,462.0
+2023-05-11,67.5999984741211,68.30000305175781,66.69999694824219,67.5,296.0
+2023-05-14,67.30000305175781,69.0,67.0,68.5999984741211,633.0
+2023-05-15,69.0,69.0,66.5999984741211,67.80000305175781,300.0
+2023-05-16,67.9000015258789,68.4000015258789,67.5,67.5,535.0
+2023-05-17,67.5999984741211,67.9000015258789,66.19999694824219,66.4000015258789,500.0
+2023-05-18,66.19999694824219,67.0999984741211,66.19999694824219,66.5999984741211,251.0
+2023-05-21,66.4000015258789,67.9000015258789,66.4000015258789,67.30000305175781,353.0
+2023-05-22,66.9000015258789,66.9000015258789,65.0,65.19999694824219,294.0
+2023-05-23,65.19999694824219,66.19999694824219,65.0999984741211,66.0999984741211,500.0
+2023-05-24,66.0,67.0,66.0,66.5999984741211,2896.0
+2023-05-25,67.0999984741211,67.30000305175781,66.5999984741211,66.69999694824219,2772.0
+2023-05-28,66.80000305175781,66.80000305175781,65.80000305175781,66.19999694824219,379.0
+2023-05-29,66.0,67.80000305175781,65.80000305175781,67.4000015258789,942.0
+2023-05-30,67.4000015258789,68.19999694824219,67.4000015258789,67.69999694824219,239.0
+2023-05-31,68.0,68.80000305175781,66.5,66.5,662.0
+2023-06-01,67.19999694824219,68.5,66.9000015258789,68.5,249.0
+2023-06-04,68.69999694824219,73.19999694824219,68.69999694824219,71.0,292.0
+2023-06-05,70.5999984741211,74.0999984741211,70.30000305175781,73.9000015258789,395.0
+2023-06-06,74.0,76.80000305175781,73.0,76.0999984741211,200.0
+2023-06-07,76.0,76.80000305175781,75.30000305175781,75.5,293.0
+2023-06-08,67.19999694824219,68.5,66.9000015258789,68.5,882.0
+2023-06-11,73.0,74.9000015258789,72.0,74.5,496.0
+2023-06-12,74.5999984741211,75.0,73.69999694824219,74.30000305175781,300.0
+2023-06-13,73.4000015258789,76.19999694824219,73.4000015258789,74.19999694824219,404.0
+2023-06-14,74.4000015258789,76.19999694824219,74.4000015258789,75.69999694824219,231.0
+2023-06-15,75.5999984741211,75.5999984741211,73.4000015258789,73.9000015258789,300.0
+2023-06-18,74.5,74.5,73.0,73.30000305175781,300.0
+2023-06-19,73.30000305175781,75.69999694824219,73.0,74.5,137778.0
+2023-06-20,74.4000015258789,75.0,73.0999984741211,74.5,60308.0
+2023-06-21,74.69999694824219,76.5999984741211,74.19999694824219,76.30000305175781,76051.0
+2023-06-22,76.69999694824219,78.5999984741211,76.5,77.19999694824219,153259.0
+2023-07-02,78.30000305175781,78.30000305175781,76.30000305175781,76.9000015258789,35968.0
+2023-07-03,76.5999984741211,77.5,76.0,76.0999984741211,66100.0
+2023-07-04,76.0,78.5999984741211,75.69999694824219,78.0,82465.0
+2023-07-05,78.0,78.0,75.9000015258789,76.4000015258789,66689.0
+2023-07-06,76.4000015258789,76.9000015258789,75.0,76.4000015258789,99875.0
+2023-07-09,76.30000305175781,78.19999694824219,75.0,78.19999694824219,104371.0
+2023-07-10,78.19999694824219,78.30000305175781,76.69999694824219,77.0999984741211,56772.0
+2023-07-11,77.9000015258789,78.5,77.0,78.0,170138.0
+2023-07-12,78.4000015258789,80.4000015258789,77.5,77.5,352391.0
+2023-07-13,78.0,78.0,76.4000015258789,76.69999694824219,78878.0
+2023-07-16,77.4000015258789,77.4000015258789,76.0,76.5,29342.0
+2023-07-17,75.69999694824219,78.0999984741211,75.69999694824219,77.5,81884.0
+2023-07-18,77.9000015258789,78.5,76.0999984741211,76.0999984741211,60399.0
+2023-07-19,76.19999694824219,76.9000015258789,75.19999694824219,76.0999984741211,29056.0
+2023-07-20,76.4000015258789,77.69999694824219,76.4000015258789,76.9000015258789,45394.0
+2023-07-23,77.80000305175781,77.9000015258789,76.69999694824219,77.0,32561.0
+2023-07-24,77.0,77.0,75.5,76.0999984741211,39636.0
+2023-07-25,76.0,76.0,75.0999984741211,75.30000305175781,28532.0
+2023-07-26,74.9000015258789,76.5,74.0999984741211,76.0,86848.0
+2023-07-27,76.19999694824219,76.19999694824219,75.0,75.0,24476.0
+2023-07-30,75.0,75.5,74.69999694824219,74.80000305175781,24239.0
+2023-07-31,74.4000015258789,76.0999984741211,74.30000305175781,75.5,70177.0
+2023-08-01,75.5,76.0999984741211,75.0,76.0,31632.0
+2023-08-02,75.5,77.19999694824219,75.5,76.4000015258789,47007.0
+2023-08-03,77.0,77.0,74.69999694824219,74.80000305175781,66786.0
+2023-08-06,74.5,77.0999984741211,74.5,75.9000015258789,46028.0
+2023-08-07,75.19999694824219,76.69999694824219,71.0,72.19999694824219,103657.0
+2023-08-08,77.69999694824219,77.69999694824219,73.0,74.30000305175781,49882.0
+2023-08-09,74.9000015258789,76.30000305175781,73.5999984741211,75.5,35841.0
+2023-08-10,75.5,76.19999694824219,75.30000305175781,75.5,24314.0
+2023-08-13,76.0,76.5,75.19999694824219,75.4000015258789,24682.0
+2023-08-14,75.4000015258789,76.0999984741211,75.0999984741211,75.5999984741211,21983.0
+2023-08-15,75.30000305175781,76.4000015258789,75.19999694824219,76.4000015258789,47596.0
+2023-08-16,76.4000015258789,76.4000015258789,74.80000305175781,74.80000305175781,32891.0
+2023-08-17,74.80000305175781,76.19999694824219,74.19999694824219,76.19999694824219,65371.0
+2023-08-20,75.5999984741211,76.19999694824219,75.0,75.30000305175781,18512.0
+2023-08-21,76.0,76.0,74.80000305175781,74.80000305175781,14624.0
+2023-08-22,74.80000305175781,76.0,74.80000305175781,75.19999694824219,24191.0
+2023-08-23,75.80000305175781,76.0999984741211,74.4000015258789,74.69999694824219,41076.0
+2023-08-24,75.19999694824219,75.5,74.80000305175781,75.0,21801.0
+2023-08-27,74.80000305175781,75.9000015258789,74.80000305175781,75.69999694824219,12901.0
+2023-08-28,75.9000015258789,75.9000015258789,75.0,75.30000305175781,26834.0
+2023-08-29,74.80000305175781,75.5,74.5999984741211,74.80000305175781,46002.0
+2023-08-30,74.80000305175781,75.19999694824219,73.5999984741211,74.5,118598.0
+2023-08-31,74.5,76.30000305175781,74.19999694824219,76.30000305175781,126442.0
+2023-09-03,76.19999694824219,77.0999984741211,74.69999694824219,75.5,87183.0
+2023-09-04,75.80000305175781,75.80000305175781,73.69999694824219,74.69999694824219,63269.0
+2023-09-05,74.0999984741211,74.5999984741211,73.19999694824219,74.0,105402.0
+2023-09-06,73.4000015258789,75.9000015258789,73.19999694824219,75.5,136077.0
+2023-09-07,75.80000305175781,75.80000305175781,74.4000015258789,74.69999694824219,35942.0
+2023-09-10,74.69999694824219,74.69999694824219,74.69999694824219,74.69999694824219,0.0
+2023-09-11,74.19999694824219,74.69999694824219,73.69999694824219,73.80000305175781,9411.0
+2023-09-12,73.9000015258789,74.30000305175781,72.4000015258789,73.5,30656.0
+2023-09-13,73.5999984741211,74.30000305175781,72.80000305175781,72.80000305175781,26086.0
+2023-09-14,73.9000015258789,73.9000015258789,72.4000015258789,73.0,17346.0
+2023-09-17,73.69999694824219,73.69999694824219,72.4000015258789,72.4000015258789,6850.0
+2023-09-18,73.0999984741211,73.0999984741211,69.0,70.5,48595.0
+2023-09-19,69.69999694824219,71.4000015258789,69.69999694824219,70.9000015258789,184007.0
+2023-09-20,70.30000305175781,72.4000015258789,70.30000305175781,72.4000015258789,23564.0
+2023-09-21,71.5,72.19999694824219,70.19999694824219,70.19999694824219,58758.0
+2023-09-25,70.19999694824219,70.4000015258789,69.0,70.4000015258789,49845.0
+2023-09-26,71.5,71.5,70.19999694824219,70.30000305175781,31198.0
+2023-09-27,70.30000305175781,71.0999984741211,70.0,70.9000015258789,169908.0
+2023-09-28,70.9000015258789,72.0,70.5999984741211,72.0,52346.0
+2023-10-01,72.0,72.0,72.0,72.0,0.0
+2023-10-02,71.69999694824219,73.5999984741211,71.0,72.0,111379.0
+2023-10-03,72.0,73.19999694824219,71.5999984741211,72.0,83271.0
+2023-10-04,71.30000305175781,71.4000015258789,70.5999984741211,70.80000305175781,37990.0
+2023-10-05,70.69999694824219,70.69999694824219,69.5,70.0,124025.0
+2023-10-08,69.5999984741211,70.30000305175781,67.0999984741211,68.5,76864.0
+2023-10-09,67.69999694824219,70.5999984741211,67.69999694824219,70.5,30534.0
+2023-10-10,70.5,71.0,68.5,69.0999984741211,107300.0
+2023-10-11,69.0999984741211,69.0999984741211,66.0,66.80000305175781,75384.0
+2023-10-12,66.80000305175781,66.80000305175781,64.5,66.5,49890.0
+2023-10-15,66.0,66.0,64.69999694824219,65.0999984741211,40729.0
+2023-10-16,65.0999984741211,66.4000015258789,64.69999694824219,66.30000305175781,28861.0
+2023-10-17,66.5999984741211,67.80000305175781,66.0999984741211,66.5999984741211,49442.0
+2023-10-18,66.5,68.4000015258789,64.69999694824219,65.4000015258789,117472.0
+2023-10-19,65.4000015258789,66.0,64.5,65.9000015258789,35360.0
+2023-10-22,65.69999694824219,65.69999694824219,62.70000076293945,64.19999694824219,95623.0
+2023-10-23,64.19999694824219,64.19999694824219,60.099998474121094,60.099998474121094,74060.0
+2023-10-24,60.0,60.599998474121094,59.0,59.599998474121094,56562.0
+2023-10-25,60.099998474121094,60.70000076293945,59.5,60.0,59319.0
+2023-10-26,60.20000076293945,60.400001525878906,59.0,60.0,37275.0
+2023-10-29,60.0,60.0,58.20000076293945,59.099998474121094,41233.0
+2023-10-30,59.29999923706055,62.599998474121094,59.29999923706055,61.599998474121094,61387.0
+2023-10-31,62.0,62.20000076293945,60.5,61.5,20606.0
+2023-11-01,61.900001525878906,62.5,60.20000076293945,62.099998474121094,174922.0
+2023-11-02,62.0,63.0,59.79999923706055,60.0,310175.0
+2023-11-05,60.5,60.5,59.79999923706055,59.900001525878906,87990.0
+2023-11-06,60.20000076293945,62.70000076293945,60.20000076293945,62.0,338183.0
+2023-11-07,62.900001525878906,62.900001525878906,61.599998474121094,61.900001525878906,82410.0
+2023-11-08,61.900001525878906,64.4000015258789,61.0,64.30000305175781,241624.0
+2023-11-09,64.4000015258789,65.0999984741211,63.0,64.30000305175781,123968.0
+2023-11-12,63.29999923706055,65.5,63.29999923706055,64.80000305175781,40962.0
+2023-11-13,65.5,65.5,64.0,64.0,19617.0
+2023-11-14,64.0,65.30000305175781,64.0,64.4000015258789,34082.0
+2023-11-15,64.69999694824219,65.0999984741211,64.0999984741211,64.19999694824219,19187.0
+2023-11-16,64.0999984741211,65.0,63.900001525878906,64.30000305175781,27864.0
+2023-11-19,64.5999984741211,66.0,64.4000015258789,65.80000305175781,28802.0
+2023-11-20,65.9000015258789,68.0999984741211,65.5999984741211,66.0,135965.0
+2023-11-21,66.0,68.30000305175781,66.0,67.0,53762.0
+2023-11-22,67.5,67.9000015258789,67.0999984741211,67.5999984741211,27253.0
+2023-11-23,67.5,67.9000015258789,67.0999984741211,67.5999984741211,27253.0
+2023-11-26,67.4000015258789,68.4000015258789,67.0,68.4000015258789,42558.0
+2023-11-27,68.5,74.5999984741211,68.4000015258789,73.0,311953.0
+2023-11-28,73.69999694824219,74.0,71.0999984741211,71.30000305175781,140814.0
+2023-11-29,71.4000015258789,73.9000015258789,71.0,72.5999984741211,107785.0
+2023-11-30,73.0,73.5999984741211,72.4000015258789,73.0,149977.0
+2023-12-03,72.5,73.30000305175781,71.5999984741211,71.5999984741211,30879.0
+2023-12-04,71.69999694824219,73.80000305175781,71.5999984741211,72.80000305175781,70611.0
+2023-12-05,72.5999984741211,73.5,72.0,72.0999984741211,29933.0
+2023-12-06,73.0,73.69999694824219,72.30000305175781,73.19999694824219,91327.0
+2023-12-07,73.0999984741211,73.5,72.5999984741211,73.5,59741.0
+2023-12-10,73.5999984741211,74.5,72.5,73.80000305175781,106652.0
+2023-12-11,73.80000305175781,73.9000015258789,73.0999984741211,73.30000305175781,29892.0
+2023-12-12,73.5,73.80000305175781,72.9000015258789,73.5999984741211,26892.0
+2023-12-13,73.5999984741211,74.4000015258789,72.4000015258789,72.4000015258789,614026.0
+2023-12-14,72.4000015258789,73.0999984741211,70.4000015258789,71.30000305175781,132206.0
+2023-12-17,71.30000305175781,71.80000305175781,70.0999984741211,70.5999984741211,34789.0
+2023-12-18,70.4000015258789,70.4000015258789,69.0999984741211,70.4000015258789,40326.0
+2023-12-19,70.4000015258789,71.5,70.0,70.0,139499.0
+2023-12-20,70.69999694824219,70.69999694824219,70.0,70.30000305175781,61899.0
+2023-12-21,70.0,70.0,68.0,68.4000015258789,69787.0
+2023-12-24,68.5,68.69999694824219,67.4000015258789,67.9000015258789,157314.0
+2023-12-25,67.9000015258789,67.9000015258789,67.0,67.69999694824219,243532.0
+2023-12-26,67.9000015258789,69.69999694824219,67.69999694824219,69.5,304468.0
+2023-12-27,69.80000305175781,73.5,69.0999984741211,72.4000015258789,440859.0
+2023-12-28,72.5999984741211,73.5,72.0999984741211,72.19999694824219,109312.0
+2023-12-31,72.19999694824219,72.5,71.4000015258789,71.80000305175781,56966.0
+2024-01-01,71.80000305175781,73.4000015258789,71.80000305175781,73.0999984741211,70249.0
+2024-01-02,74.19999694824219,75.69999694824219,73.5999984741211,74.30000305175781,185196.0
+2024-01-03,74.0999984741211,76.5,74.0,75.69999694824219,187935.0
+2024-01-04,75.69999694824219,79.5999984741211,75.30000305175781,78.5999984741211,250130.0
+2024-01-07,78.5999984741211,79.30000305175781,78.5,78.5999984741211,66521.0
+2024-01-08,78.4000015258789,82.0999984741211,78.4000015258789,81.4000015258789,456290.0
+2024-01-09,81.0999984741211,85.5,81.0999984741211,83.4000015258789,409650.0
+2024-01-10,84.30000305175781,84.30000305175781,80.30000305175781,80.9000015258789,119637.0
+2024-01-11,80.9000015258789,80.9000015258789,79.19999694824219,79.5999984741211,125535.0
+2024-01-14,79.4000015258789,80.5999984741211,78.5,80.19999694824219,33301.0
+2024-01-15,80.5999984741211,80.69999694824219,77.5999984741211,78.0,118380.0
+2024-01-16,77.80000305175781,78.4000015258789,74.19999694824219,74.5999984741211,322362.0
+2024-01-17,75.0,77.5,74.30000305175781,77.30000305175781,610232.0
+2024-01-18,77.30000305175781,77.80000305175781,74.30000305175781,75.0,275680.0
+2024-01-21,75.0999984741211,76.0,72.30000305175781,73.4000015258789,229045.0
+2024-01-22,73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0.0
+2024-01-23,73.9000015258789,74.80000305175781,73.30000305175781,74.0999984741211,211668.0
+2024-01-24,74.0999984741211,76.0,74.0,75.5,270196.0
+2024-01-25,75.4000015258789,78.4000015258789,75.0,77.19999694824219,468725.0
+2024-01-28,78.0,78.30000305175781,76.9000015258789,77.19999694824219,142360.0
+2024-01-29,77.0999984741211,77.0999984741211,73.69999694824219,74.5,406647.0
+2024-01-30,73.80000305175781,76.5,73.80000305175781,74.4000015258789,462308.0
+2024-01-31,74.4000015258789,76.5,73.0,75.0999984741211,240717.0
+2024-02-01,75.0999984741211,75.80000305175781,73.5999984741211,75.19999694824219,211792.0
+2024-02-04,75.30000305175781,78.0,75.0999984741211,76.5999984741211,288502.0
+2024-02-05,77.80000305175781,77.80000305175781,76.30000305175781,76.9000015258789,213055.0
+2024-02-06,76.19999694824219,76.80000305175781,75.9000015258789,76.4000015258789,180976.0
+2024-02-07,76.0999984741211,78.4000015258789,76.0999984741211,78.0,401540.0
+2024-02-08,76.0999984741211,78.4000015258789,76.0999984741211,78.0,401540.0
+2024-02-11,79.4000015258789,82.30000305175781,79.30000305175781,80.0,852707.0
+2024-02-12,80.0,80.0,78.19999694824219,78.9000015258789,286220.0
+2024-02-13,79.0,80.69999694824219,78.80000305175781,79.80000305175781,211644.0
+2024-02-14,79.80000305175781,82.0999984741211,78.9000015258789,81.5,419766.0
+2024-02-15,82.0,84.5,81.69999694824219,82.4000015258789,375402.0
+2024-02-18,82.4000015258789,83.5,81.0,81.9000015258789,204837.0
+2024-02-19,82.0,83.19999694824219,81.69999694824219,83.0999984741211,246502.0
+2024-02-20,83.30000305175781,83.5,81.30000305175781,81.4000015258789,219532.0
+2024-02-21,81.4000015258789,81.9000015258789,80.9000015258789,81.5,104701.0
+2024-02-25,81.69999694824219,83.19999694824219,81.0,82.5,145886.0
+2024-02-26,82.80000305175781,82.80000305175781,81.0999984741211,81.19999694824219,63283.0
+2024-02-27,80.5999984741211,81.69999694824219,80.0,81.0999984741211,87124.0
+2024-02-28,81.0,82.5,80.9000015258789,82.0,78503.0
+2024-02-29,82.0,82.19999694824219,77.9000015258789,78.80000305175781,374590.0
+2024-03-03,78.5,80.4000015258789,78.5,79.4000015258789,101393.0
+2024-03-04,79.0,81.19999694824219,76.9000015258789,77.69999694824219,278131.0
+2024-03-05,77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0.0
+2024-03-06,79.5999984741211,81.0,79.4000015258789,80.80000305175781,143119.0
+2024-03-07,80.5999984741211,81.80000305175781,78.5,78.80000305175781,166405.0
+2024-03-10,79.0,80.19999694824219,79.0,79.19999694824219,54784.0
+2024-03-11,79.80000305175781,80.0,77.0999984741211,77.69999694824219,73159.0
+2024-03-12,78.4000015258789,79.0,77.5999984741211,78.0999984741211,49794.0
+2024-03-13,78.0,81.0,77.69999694824219,80.5999984741211,161499.0
+2024-03-14,81.30000305175781,81.5,79.4000015258789,80.0,88910.0
+2024-03-17,80.5,80.5,79.0,79.69999694824219,59398.0
+2024-03-18,79.5,79.80000305175781,78.69999694824219,79.0999984741211,60420.0
+2024-03-19,79.0999984741211,83.0,78.4000015258789,83.0,423210.0
+2024-03-20,83.69999694824219,84.5,81.4000015258789,81.80000305175781,214164.0
+2024-03-21,82.5,82.5,79.9000015258789,81.0,68142.0
+2024-03-24,81.0,81.5,79.9000015258789,81.0,55280.0
+2024-03-25,80.5999984741211,80.9000015258789,79.0,79.19999694824219,73463.0
+2024-03-26,79.19999694824219,79.80000305175781,75.0,75.19999694824219,122107.0
+2024-03-27,75.19999694824219,75.80000305175781,74.0999984741211,74.19999694824219,62516.0
+2024-03-28,74.4000015258789,75.30000305175781,73.5,73.5,110476.0
+2024-03-31,73.0999984741211,74.5,71.0,72.5,43925.0
+2024-04-01,72.5999984741211,75.4000015258789,72.5999984741211,73.4000015258789,58326.0
+2024-04-02,73.4000015258789,74.0,71.5,72.69999694824219,37046.0
+2024-04-03,72.5,72.69999694824219,71.30000305175781,71.80000305175781,31887.0
+2024-04-04,72.0999984741211,74.9000015258789,72.0,74.0,97151.0
+2024-04-14,,,,,
+2024-04-15,74.19999694824219,75.19999694824219,73.19999694824219,73.69999694824219,74942.0
+2024-04-16,75.0,75.0,72.0,73.5,60599.0
+2024-04-17,73.5,73.5,71.5,72.5999984741211,40554.0
+2024-04-18,73.0,74.19999694824219,72.5999984741211,73.80000305175781,36092.0
+2024-04-21,74.19999694824219,74.19999694824219,73.0999984741211,73.30000305175781,15498.0
+2024-04-22,73.30000305175781,73.9000015258789,72.0,73.19999694824219,38043.0
+2024-04-23,73.5999984741211,73.5999984741211,70.80000305175781,71.30000305175781,60583.0
+2024-04-24,71.0999984741211,71.9000015258789,69.9000015258789,71.80000305175781,67385.0
+2024-04-25,71.80000305175781,71.80000305175781,70.0999984741211,71.0,45435.0
+2024-04-28,71.0,71.0,71.0,71.0,0.0
+2024-04-29,70.5,70.5,68.0999984741211,69.69999694824219,73704.0
+2024-04-30,69.80000305175781,70.80000305175781,68.9000015258789,70.80000305175781,80424.0
+2024-05-01,70.69999694824219,70.80000305175781,69.4000015258789,70.80000305175781,20596.0
+2024-05-02,70.4000015258789,71.80000305175781,70.4000015258789,71.80000305175781,90727.0
+2024-05-05,71.9000015258789,73.4000015258789,71.9000015258789,73.30000305175781,65894.0
+2024-05-06,73.5,74.19999694824219,72.5,73.0999984741211,129064.0
+2024-05-07,73.9000015258789,75.0,73.0,73.4000015258789,133127.0
+2024-05-08,73.0,73.80000305175781,73.0,73.5,102326.0
+2024-05-09,73.0,74.9000015258789,72.0,72.4000015258789,66839.0
+2024-05-12,73.0,73.0,69.5999984741211,69.5999984741211,74656.0
+2024-05-13,70.69999694824219,70.69999694824219,67.5999984741211,68.0999984741211,128385.0
+2024-05-14,68.9000015258789,68.9000015258789,65.4000015258789,66.30000305175781,129669.0
+2024-05-15,66.30000305175781,67.0,65.30000305175781,66.0999984741211,140338.0
+2024-05-16,66.80000305175781,67.80000305175781,65.69999694824219,66.5,61371.0
+2024-05-19,66.5,66.5,66.5,66.5,0.0
+2024-05-20,66.19999694824219,66.5,64.80000305175781,65.19999694824219,38695.0
+2024-05-21,65.0999984741211,65.5,63.599998474121094,64.0,47196.0
+2024-05-22,64.0,64.4000015258789,63.0,63.5,61603.0
+2024-05-23,63.900001525878906,63.900001525878906,62.5,63.29999923706055,61423.0
+2024-05-26,63.29999923706055,63.400001525878906,62.20000076293945,62.599998474121094,59336.0
+2024-05-27,62.5,64.69999694824219,62.5,63.400001525878906,126028.0
+2024-05-28,65.80000305175781,65.80000305175781,61.5,61.79999923706055,90267.0
+2024-05-29,61.79999923706055,62.5,61.29999923706055,61.599998474121094,78298.0
+2024-05-30,61.20000076293945,61.400001525878906,59.20000076293945,59.5,123599.0
+2024-06-02,59.5,59.5,59.5,59.5,0.0
+2024-06-03,60.0,60.900001525878906,59.70000076293945,60.20000076293945,267704.0
+2024-06-04,60.400001525878906,60.400001525878906,58.79999923706055,59.29999923706055,469437.0
+2024-06-05,59.29999923706055,59.29999923706055,55.70000076293945,57.400001525878906,211696.0
+2024-06-06,57.400001525878906,57.79999923706055,56.5,56.900001525878906,97968.0
+2024-06-09,56.900001525878906,57.900001525878906,56.900001525878906,57.29999923706055,84460.0
+2024-06-10,57.400001525878906,60.0,57.400001525878906,59.900001525878906,334121.0
+2024-06-11,60.0,61.599998474121094,59.599998474121094,59.900001525878906,141303.0
+2024-06-12,59.900001525878906,60.29999923706055,57.900001525878906,58.0,102389.0
+2024-06-13,58.099998474121094,58.70000076293945,57.5,58.5,132742.0
+2024-06-23,59.0,61.400001525878906,58.0,61.099998474121094,432727.0
+2024-06-24,61.29999923706055,62.79999923706055,59.599998474121094,60.20000076293945,156989.0
+2024-06-25,59.599998474121094,62.20000076293945,59.599998474121094,62.20000076293945,180780.0
+2024-06-26,62.20000076293945,62.20000076293945,60.29999923706055,60.400001525878906,86227.0
+2024-06-27,60.400001525878906,61.400001525878906,59.400001525878906,61.20000076293945,104989.0
+2024-06-30,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
+2024-07-01,61.79999923706055,62.0,60.599998474121094,60.599998474121094,41674.0
+2024-07-02,60.599998474121094,61.29999923706055,59.79999923706055,59.79999923706055,60803.0
+2024-07-03,59.599998474121094,60.5,59.20000076293945,59.20000076293945,61277.0
+2024-07-04,59.099998474121094,59.099998474121094,57.400001525878906,57.900001525878906,172599.0
+2024-07-07,58.099998474121094,59.0,57.70000076293945,58.900001525878906,53611.0
+2024-07-08,59.0,59.0,57.900001525878906,58.0,44828.0
+2024-07-09,58.0,59.0,58.0,58.79999923706055,49209.0
+2024-07-10,59.0,59.20000076293945,58.29999923706055,58.70000076293945,48567.0
+2024-07-11,58.5,59.099998474121094,58.20000076293945,58.5,52634.0
+2024-07-14,58.79999923706055,60.0,58.70000076293945,59.900001525878906,55803.0
+2024-07-15,60.0,60.400001525878906,59.29999923706055,59.599998474121094,52258.0
+2024-07-16,59.599998474121094,60.099998474121094,59.0,59.400001525878906,71627.0
+2024-07-17,59.400001525878906,61.900001525878906,59.400001525878906,61.900001525878906,180526.0
+2024-07-18,62.0,64.19999694824219,61.5,61.5,413192.0
+2024-07-21,61.5,64.0,61.0,63.70000076293945,176319.0
+2024-07-22,64.0,66.9000015258789,63.900001525878906,66.4000015258789,396332.0
+2024-07-23,66.4000015258789,68.0,66.0,66.19999694824219,262150.0
+2024-07-24,66.0,71.5,66.0,68.0999984741211,455344.0
+2024-07-25,68.19999694824219,69.5,67.5,67.5999984741211,159304.0
+2024-07-28,67.5999984741211,69.9000015258789,67.19999694824219,68.9000015258789,169196.0
+2024-07-29,68.5,70.30000305175781,68.0999984741211,69.19999694824219,139814.0
+2024-07-30,69.19999694824219,70.80000305175781,68.30000305175781,69.5999984741211,155014.0
+2024-07-31,69.0,69.4000015258789,68.4000015258789,68.69999694824219,168624.0
+2024-08-01,68.30000305175781,70.19999694824219,68.0,69.5,123610.0
+2024-08-04,68.4000015258789,70.5999984741211,67.0,67.19999694824219,231278.0
+2024-08-05,68.0,68.0,62.900001525878906,65.5,212593.0
+2024-08-06,66.0,71.0,66.0,69.9000015258789,149898.0
+2024-08-07,71.0,73.0,70.0,73.0,143216.0
+2024-08-08,73.5,75.0,70.30000305175781,73.19999694824219,301367.0
+2024-08-11,74.0,76.80000305175781,74.0,75.0999984741211,221834.0
+2024-08-12,74.9000015258789,75.80000305175781,72.5,75.0,159810.0
+2024-08-13,75.19999694824219,76.4000015258789,74.5,74.69999694824219,270352.0
+2024-08-14,74.5,76.5,73.69999694824219,76.4000015258789,222948.0
+2024-08-15,76.80000305175781,78.19999694824219,75.9000015258789,76.19999694824219,233657.0
+2024-08-18,77.80000305175781,78.5,76.80000305175781,77.0999984741211,211071.0
+2024-08-19,77.0999984741211,77.80000305175781,76.19999694824219,77.4000015258789,104576.0
+2024-08-20,77.5,77.69999694824219,75.19999694824219,75.30000305175781,123938.0
+2024-08-21,75.4000015258789,75.5,73.69999694824219,74.0,184634.0
+2024-08-22,73.80000305175781,74.0999984741211,72.19999694824219,72.30000305175781,604622.0
+2024-08-25,72.80000305175781,74.4000015258789,72.19999694824219,73.19999694824219,389662.0
+2024-08-26,73.4000015258789,73.4000015258789,71.5999984741211,71.9000015258789,116901.0
+2024-08-27,71.69999694824219,74.0,71.69999694824219,72.30000305175781,179730.0
+2024-08-28,73.30000305175781,73.4000015258789,72.19999694824219,72.5,126241.0
+2024-08-29,73.19999694824219,76.4000015258789,73.0,75.4000015258789,483947.0
+2024-09-01,75.5,80.19999694824219,75.0,78.5,488500.0
+2024-09-02,78.69999694824219,80.80000305175781,77.5999984741211,79.69999694824219,366552.0
+2024-09-03,79.9000015258789,81.5,79.4000015258789,81.0,443523.0
+2024-09-04,79.30000305175781,80.5999984741211,78.5999984741211,79.5999984741211,176323.0
+2024-09-05,79.5999984741211,79.69999694824219,78.0999984741211,78.4000015258789,125185.0
+2024-09-08,77.30000305175781,78.5,76.30000305175781,76.9000015258789,93095.0
+2024-09-09,76.5999984741211,77.4000015258789,74.0,75.19999694824219,118415.0
+2024-09-10,75.69999694824219,76.19999694824219,74.0999984741211,74.4000015258789,167519.0
+2024-09-11,74.5999984741211,75.5999984741211,73.0999984741211,75.30000305175781,113946.0
+2024-09-12,75.5,79.5999984741211,75.5,79.0,401356.0
+2024-09-15,79.5999984741211,81.4000015258789,79.0,79.5,226479.0
+2024-09-16,79.5,79.5,77.0,77.30000305175781,260197.0
+2024-09-17,77.0,78.0999984741211,75.19999694824219,76.9000015258789,190684.0
+2024-09-18,76.80000305175781,79.9000015258789,76.80000305175781,79.5,258891.0
+2024-09-19,79.69999694824219,81.9000015258789,79.4000015258789,81.69999694824219,200587.0
+2024-09-22,81.69999694824219,82.80000305175781,80.4000015258789,80.5,137719.0
+2024-09-24,80.0,80.9000015258789,79.0,80.5,109073.0
+2024-09-25,80.5999984741211,81.5999984741211,79.30000305175781,79.30000305175781,92408.0
+2024-09-26,79.9000015258789,81.0,79.4000015258789,80.0999984741211,113829.0
+2024-09-29,80.0999984741211,82.0,79.80000305175781,80.5999984741211,288311.0
+2024-09-30,81.4000015258789,83.5,81.4000015258789,81.69999694824219,193419.0
+2024-10-01,81.5999984741211,82.30000305175781,80.19999694824219,80.19999694824219,85815.0
+2024-10-02,80.19999694824219,80.19999694824219,80.19999694824219,80.19999694824219,0.0
+2024-10-03,78.5999984741211,80.4000015258789,78.5999984741211,79.5,53623.0
+2024-10-06,81.0,81.0,74.0999984741211,76.9000015258789,75746.0
+2024-10-07,75.0,78.9000015258789,75.0,77.4000015258789,109279.0
+2024-10-08,77.4000015258789,79.0,77.4000015258789,77.9000015258789,63567.0
+2024-10-09,79.0,79.0,77.19999694824219,78.0,40368.0
+2024-10-10,77.30000305175781,79.5,77.30000305175781,79.0999984741211,53399.0
+2024-10-13,79.5,81.5,78.9000015258789,80.9000015258789,133790.0
+2024-10-14,80.9000015258789,82.30000305175781,80.69999694824219,80.69999694824219,70132.0
+2024-10-15,80.69999694824219,81.5999984741211,80.19999694824219,80.5999984741211,54323.0
+2024-10-16,80.5,83.80000305175781,80.5,83.0,245585.0
+2024-10-17,82.80000305175781,83.0,78.80000305175781,79.30000305175781,221287.0
+2024-10-20,79.5,80.5,77.69999694824219,79.4000015258789,86642.0
+2024-10-21,79.4000015258789,82.0,79.4000015258789,81.5999984741211,124064.0
+2024-10-22,81.5,81.5,79.69999694824219,80.0,72192.0
+2024-10-23,79.9000015258789,80.69999694824219,79.5,80.4000015258789,18296.0
+2024-10-24,80.69999694824219,81.0,79.30000305175781,80.69999694824219,50859.0
+2024-10-27,80.80000305175781,81.4000015258789,79.4000015258789,79.5999984741211,117216.0
+2024-10-28,79.19999694824219,80.4000015258789,79.19999694824219,79.9000015258789,38023.0
+2024-10-29,79.30000305175781,80.5,78.9000015258789,78.9000015258789,77601.0
+2024-10-30,78.80000305175781,78.9000015258789,75.9000015258789,76.0999984741211,107642.0
+2024-10-31,75.5,78.19999694824219,75.5,77.0,166943.0
+2024-11-03,77.30000305175781,78.30000305175781,76.30000305175781,76.5999984741211,81591.0
+2024-11-04,76.80000305175781,76.80000305175781,75.5,75.5,34472.0
+2024-11-05,75.69999694824219,76.5,74.80000305175781,75.0999984741211,46445.0
+2024-11-06,76.0999984741211,76.0999984741211,73.9000015258789,74.9000015258789,50833.0
+2024-11-07,75.0,75.5,74.30000305175781,74.4000015258789,21507.0
+2024-11-10,74.4000015258789,76.80000305175781,74.4000015258789,76.30000305175781,55974.0
+2024-11-11,76.0,76.30000305175781,74.0999984741211,75.30000305175781,51790.0
+2024-11-12,74.5999984741211,75.5,73.19999694824219,73.19999694824219,58672.0
+2024-11-13,73.30000305175781,73.5999984741211,71.30000305175781,73.19999694824219,27753.0
+2024-11-14,72.69999694824219,73.4000015258789,71.5999984741211,71.5999984741211,24724.0
+2024-11-17,71.5999984741211,71.5999984741211,71.5999984741211,71.5999984741211,0.0
+2024-11-18,71.4000015258789,73.80000305175781,71.0,73.0999984741211,55463.0
+2024-11-19,73.19999694824219,74.30000305175781,72.19999694824219,72.19999694824219,55995.0
+2024-11-20,71.5999984741211,72.30000305175781,71.4000015258789,71.80000305175781,31900.0
+2024-11-21,72.0,73.69999694824219,72.0,73.0,48697.0
+2024-11-24,74.0,74.0,73.0,73.19999694824219,34441.0
+2024-11-25,73.4000015258789,75.5,71.9000015258789,75.5,82990.0
+2024-11-26,75.5,75.5,72.30000305175781,72.30000305175781,59126.0
+2024-11-27,72.30000305175781,72.80000305175781,71.19999694824219,71.5,60239.0
+2024-11-28,71.5999984741211,73.5,71.5,71.9000015258789,47462.0
+2024-12-01,71.5999984741211,73.5,71.5,71.9000015258789,47462.0
+2024-12-02,73.5999984741211,73.5999984741211,72.0,72.0999984741211,34374.0
+2024-12-03,71.9000015258789,75.5,71.9000015258789,75.30000305175781,116205.0
+2024-12-04,75.9000015258789,76.4000015258789,74.80000305175781,75.19999694824219,83509.0
+2024-12-05,75.0,76.19999694824219,75.0,75.69999694824219,30686.0
+2024-12-08,75.4000015258789,78.0,75.19999694824219,76.0,108713.0
+2024-12-09,78.80000305175781,78.80000305175781,76.0999984741211,76.69999694824219,105691.0
+2024-12-10,77.0999984741211,77.69999694824219,74.19999694824219,74.5,77872.0
+2024-12-11,77.0,77.0,73.19999694824219,73.9000015258789,98646.0
+2024-12-12,73.9000015258789,74.5,73.5999984741211,74.19999694824219,34326.0
+2024-12-15,74.5,75.5,73.0,73.19999694824219,66079.0
+2024-12-16,73.19999694824219,74.19999694824219,73.0,73.4000015258789,29182.0
+2024-12-17,73.5999984741211,74.30000305175781,73.0,73.5,44874.0
+2024-12-18,73.0,73.69999694824219,72.19999694824219,72.4000015258789,27915.0
+2024-12-19,72.0,72.19999694824219,71.19999694824219,71.69999694824219,39750.0
+2024-12-22,71.69999694824219,72.4000015258789,69.5999984741211,70.19999694824219,65567.0
+2024-12-23,70.30000305175781,70.30000305175781,68.5,68.5,47808.0
+2024-12-24,69.0,70.4000015258789,68.80000305175781,69.9000015258789,65377.0
+2024-12-25,69.69999694824219,69.69999694824219,68.30000305175781,69.30000305175781,37852.0
+2024-12-26,69.30000305175781,69.30000305175781,68.19999694824219,68.69999694824219,31487.0
+2024-12-29,69.0,72.19999694824219,68.5,72.0999984741211,281778.0
+2024-12-30,72.0999984741211,72.5,70.4000015258789,71.0,85726.0
+2024-12-31,72.0,72.0,71.0999984741211,71.5999984741211,53930.0
+2025-01-01,71.9000015258789,72.0999984741211,71.4000015258789,71.4000015258789,43267.0
+2025-01-02,71.4000015258789,71.69999694824219,71.0999984741211,71.5,51316.0
+2025-01-05,71.5,71.80000305175781,69.5999984741211,69.69999694824219,159992.0
+2025-01-06,69.69999694824219,70.0999984741211,69.0999984741211,69.69999694824219,82229.0
+2025-01-07,69.69999694824219,74.4000015258789,69.69999694824219,73.80000305175781,279099.0
+2025-01-08,74.0999984741211,77.5,73.5999984741211,76.80000305175781,245303.0
+2025-01-09,76.80000305175781,76.80000305175781,76.80000305175781,76.80000305175781,0.0
+2025-01-12,76.0,76.0,74.0,75.0,45529.0
+2025-01-13,74.5999984741211,76.0,74.0999984741211,74.69999694824219,63421.0
+2025-01-14,74.0999984741211,75.80000305175781,74.0999984741211,74.5,247649.0
+2025-01-15,74.5,75.9000015258789,74.30000305175781,74.4000015258789,95956.0
+2025-01-16,74.5,74.69999694824219,73.0,73.0999984741211,83686.0
+2025-01-19,73.0999984741211,75.5,73.0999984741211,74.5,90501.0
+2025-01-20,75.5,76.5,73.5999984741211,73.69999694824219,331240.0
+2025-01-21,74.0,75.30000305175781,73.19999694824219,74.5,78411.0
+2025-01-22,74.5,74.80000305175781,73.80000305175781,73.80000305175781,43425.0
+2025-01-23,73.80000305175781,75.69999694824219,73.5999984741211,74.69999694824219,140823.0
+2025-01-26,74.69999694824219,75.5,74.69999694824219,75.0,176085.0
+2025-01-27,75.19999694824219,75.9000015258789,74.4000015258789,74.5,66050.0
+2025-01-28,74.5,75.0999984741211,73.69999694824219,74.5,71838.0
+2025-01-29,74.30000305175781,74.69999694824219,73.69999694824219,74.69999694824219,34798.0
+2025-01-30,74.9000015258789,75.5,74.4000015258789,74.69999694824219,132819.0
+2025-02-02,75.19999694824219,75.19999694824219,74.4000015258789,74.9000015258789,24538.0
+2025-02-03,74.9000015258789,76.5,74.0,74.9000015258789,132299.0
+2025-02-04,74.9000015258789,75.5,74.9000015258789,75.4000015258789,59174.0
+2025-02-05,75.9000015258789,76.9000015258789,75.69999694824219,76.4000015258789,137298.0
+2025-02-06,76.4000015258789,76.4000015258789,75.80000305175781,76.0999984741211,30883.0
+2025-02-09,76.0999984741211,78.5,76.0999984741211,77.9000015258789,194111.0
+2025-02-10,78.5,78.69999694824219,77.4000015258789,77.5,99622.0
+2025-02-11,77.0999984741211,77.9000015258789,77.0999984741211,77.5,22136.0
+2025-02-12,76.4000015258789,77.30000305175781,76.19999694824219,76.30000305175781,72108.0
+2025-02-13,76.30000305175781,77.0,75.4000015258789,75.5999984741211,44896.0
+2025-02-16,75.4000015258789,76.0,75.19999694824219,75.30000305175781,33482.0
+2025-02-17,75.5999984741211,75.5999984741211,74.5,74.80000305175781,19465.0
+2025-02-18,73.80000305175781,75.5999984741211,73.80000305175781,75.5999984741211,37210.0
+2025-02-19,75.5999984741211,75.5999984741211,75.5999984741211,75.5999984741211,0.0
+2025-02-20,74.0,74.0,72.80000305175781,74.0,18560.0
+2025-02-24,74.0,74.0,72.19999694824219,72.19999694824219,6748.0
+2025-02-25,72.19999694824219,73.19999694824219,71.19999694824219,72.80000305175781,16414.0
+2025-02-26,73.0,73.0,71.69999694824219,72.9000015258789,12947.0
+2025-02-27,73.0,73.0,71.19999694824219,71.19999694824219,43579.0
+2025-03-02,71.0999984741211,71.19999694824219,67.5,70.19999694824219,32842.0
+2025-03-03,70.9000015258789,70.9000015258789,67.5,70.19999694824219,43236.0
+2025-03-04,71.0999984741211,71.0999984741211,69.19999694824219,69.80000305175781,22488.0
+2025-03-05,70.0999984741211,70.19999694824219,67.0999984741211,68.4000015258789,18216.0
+2025-03-06,67.19999694824219,68.4000015258789,66.0999984741211,66.0999984741211,17240.0
+2025-03-09,66.0,66.9000015258789,64.0,64.80000305175781,46654.0
+2025-03-10,64.19999694824219,65.19999694824219,62.5,62.5,30596.0
+2025-03-11,62.5,64.0,60.099998474121094,63.20000076293945,30896.0
+2025-03-12,63.70000076293945,64.5999984741211,63.0,64.5999984741211,19563.0
+2025-03-13,64.69999694824219,66.5999984741211,64.0,66.0,33309.0
+2025-03-16,65.5,67.9000015258789,65.5,67.0,9370.0
+2025-03-17,67.0,68.4000015258789,66.4000015258789,67.5,17933.0
+2025-03-18,67.4000015258789,69.30000305175781,66.19999694824219,68.4000015258789,33856.0
+2025-03-19,68.0,68.4000015258789,66.9000015258789,67.0,21182.0
+2025-03-20,67.0,67.0,67.0,67.0,0.0
+2025-03-23,68.0,68.0999984741211,66.80000305175781,66.9000015258789,9197.0
+2025-03-24,66.9000015258789,67.5999984741211,66.4000015258789,67.5999984741211,3959.0
+2025-03-25,67.80000305175781,67.80000305175781,66.4000015258789,66.5999984741211,5491.0
+2025-03-26,66.5999984741211,67.9000015258789,66.5999984741211,67.5,8030.0
+2025-03-27,67.4000015258789,73.0999984741211,67.4000015258789,72.0,58324.0
+2025-04-03,74.0,75.80000305175781,71.4000015258789,72.9000015258789,70947.0
+2025-04-06,67.0,68.80000305175781,65.69999694824219,65.69999694824219,34342.0
+2025-04-07,64.5,64.80000305175781,60.29999923706055,64.69999694824219,96841.0
+2025-04-08,65.9000015258789,68.0999984741211,65.0999984741211,66.80000305175781,59560.0
+2025-04-09,65.5,66.5,63.20000076293945,63.29999923706055,32781.0
+2025-04-10,63.29999923706055,63.29999923706055,63.29999923706055,63.29999923706055,0.0
+2025-04-13,70.0,70.5999984741211,68.0999984741211,68.69999694824219,38080.0
+2025-04-14,69.80000305175781,71.5,68.5999984741211,69.0,132917.0
+2025-04-15,69.4000015258789,69.4000015258789,68.0,68.0,39524.0
+2025-04-16,67.0999984741211,67.9000015258789,66.9000015258789,67.30000305175781,38613.0
+2025-04-17,67.30000305175781,67.30000305175781,67.30000305175781,67.30000305175781,0.0
+2025-04-20,67.0,68.69999694824219,67.0,67.5999984741211,15532.0
+2025-04-21,67.5999984741211,67.9000015258789,66.5,67.30000305175781,17599.0
+2025-04-22,66.5999984741211,68.4000015258789,66.5999984741211,67.80000305175781,62192.0
+2025-04-23,68.4000015258789,69.4000015258789,67.80000305175781,68.80000305175781,64473.0
+2025-04-24,68.9000015258789,69.0,68.0999984741211,68.5999984741211,22235.0
+2025-04-27,68.5,68.5999984741211,68.0,68.4000015258789,9630.0
+2025-04-28,68.4000015258789,68.4000015258789,67.4000015258789,67.80000305175781,22782.0
+2025-04-29,67.80000305175781,68.0999984741211,67.0,67.69999694824219,24853.0
+2025-04-30,67.69999694824219,70.0,66.30000305175781,66.4000015258789,177666.0
+2025-05-01,66.5,66.5999984741211,65.0,65.0999984741211,40116.0
+2025-05-04,65.0999984741211,65.30000305175781,63.79999923706055,63.79999923706055,17065.0
+2025-05-05,63.099998474121094,64.80000305175781,63.099998474121094,63.79999923706055,13828.0
+2025-05-06,64.0,65.5,64.0,64.4000015258789,25161.0
+2025-05-07,65.0,65.0,63.400001525878906,63.5,13672.0
+2025-05-08,63.5,63.70000076293945,62.29999923706055,62.29999923706055,30759.0
+2025-05-11,62.70000076293945,63.70000076293945,61.0,61.900001525878906,35747.0
+2025-05-12,62.0,64.9000015258789,62.0,64.19999694824219,110913.0
+2025-05-13,65.0,65.0999984741211,63.400001525878906,63.400001525878906,23666.0
+2025-05-14,64.5,64.5,63.599998474121094,64.4000015258789,23891.0
+2025-05-15,64.4000015258789,64.4000015258789,62.5,62.5,29744.0
+2025-05-18,62.5,62.5,62.5,62.5,0.0
+2025-05-19,62.900001525878906,64.5,62.29999923706055,62.5,81268.0
+2025-05-20,62.400001525878906,63.599998474121094,62.400001525878906,63.0,18692.0
+2025-05-21,63.70000076293945,63.70000076293945,62.29999923706055,62.5,14764.0
+2025-05-22,62.599998474121094,63.099998474121094,61.70000076293945,62.599998474121094,20098.0
+2025-05-25,62.70000076293945,63.0,61.0,61.099998474121094,20455.0
+2025-05-26,61.099998474121094,61.29999923706055,59.400001525878906,60.29999923706055,21892.0
+2025-05-27,60.5,61.900001525878906,58.20000076293945,58.599998474121094,68416.0
+2025-05-28,58.0,61.79999923706055,58.0,61.79999923706055,42754.0
+2025-05-29,62.0,63.79999923706055,61.599998474121094,63.79999923706055,41508.0
+2025-06-01,63.79999923706055,63.79999923706055,61.599998474121094,61.900001525878906,14131.0
+2025-06-02,62.0,62.29999923706055,60.5,61.099998474121094,50324.0
+2025-06-03,61.099998474121094,62.0,60.599998474121094,60.79999923706055,17251.0
+2025-06-04,61.0,62.0,60.0,61.599998474121094,52210.0
+2025-06-11,61.5,64.5,61.5,64.0999984741211,61177.0
+2025-06-12,64.0999984741211,64.0999984741211,61.900001525878906,62.29999923706055,23007.0
+2025-06-15,58.0,63.29999923706055,58.0,61.599998474121094,38632.0
+2025-06-16,63.20000076293945,63.70000076293945,61.599998474121094,63.400001525878906,29696.0
+2025-06-17,63.400001525878906,65.80000305175781,62.599998474121094,65.0,120642.0
+2025-06-18,64.80000305175781,64.80000305175781,60.900001525878906,61.20000076293945,63898.0
+2025-06-19,61.29999923706055,61.599998474121094,59.099998474121094,59.099998474121094,83191.0
+2025-06-22,59.400001525878906,61.29999923706055,59.400001525878906,60.79999923706055,44877.0
+2025-06-23,59.5,61.29999923706055,59.5,60.400001525878906,30212.0
+2025-06-24,61.5,63.5,61.5,63.0,40407.0
+2025-06-25,63.0,65.5,63.0,65.19999694824219,87634.0
+2025-06-26,65.5,65.5,64.0,64.5999984741211,36512.0
+2025-06-29,65.30000305175781,67.30000305175781,65.30000305175781,65.9000015258789,65827.0
+2025-06-30,66.30000305175781,67.25,65.9000015258789,66.0,46883.0
+2025-07-01,65.9000015258789,66.19999694824219,64.4000015258789,64.4000015258789,21334.0
+2025-07-02,65.0,65.0,63.650001525878906,63.75,26404.0
+2025-07-03,63.75,64.19999694824219,62.349998474121094,64.0,99355.0
+2025-07-06,64.0,65.1500015258789,63.54999923706055,63.75,68111.0
+2025-07-07,63.849998474121094,64.6500015258789,63.29999923706055,64.4000015258789,40952.0
+2025-07-08,64.5,64.5999984741211,63.20000076293945,63.25,26190.0
+2025-07-09,63.150001525878906,64.94999694824219,62.95000076293945,64.94999694824219,29802.0
+2025-07-10,65.0,65.0,63.75,64.5999984741211,11843.0
+2025-07-13,64.8499984741211,66.1500015258789,64.0999984741211,66.0999984741211,119554.0
+2025-07-14,66.4000015258789,66.4000015258789,64.94999694824219,65.0999984741211,73700.0
+2025-07-15,64.8499984741211,65.4000015258789,63.5,63.599998474121094,23120.0
+2025-07-16,63.75,64.0,63.0,63.349998474121094,15345.0
+2025-07-17,63.349998474121094,63.349998474121094,63.349998474121094,63.349998474121094,0.0
+2025-07-20,63.099998474121094,64.0,63.0,63.29999923706055,7192.0
+2025-07-21,63.400001525878906,63.70000076293945,62.79999923706055,62.849998474121094,6223.0
+2025-07-22,62.849998474121094,62.849998474121094,61.70000076293945,61.75,21368.0
+2025-07-23,61.95000076293945,62.5,61.95000076293945,61.95000076293945,9722.0
+2025-07-24,61.95000076293945,62.20000076293945,61.70000076293945,61.70000076293945,7588.0
+2025-07-27,61.70000076293945,63.20000076293945,61.70000076293945,63.150001525878906,15100.0
+2025-07-28,63.150001525878906,63.150001525878906,61.70000076293945,62.04999923706055,6901.0
+2025-07-29,61.849998474121094,62.0,60.70000076293945,61.29999923706055,10630.0
+2025-07-30,61.29999923706055,62.95000076293945,60.79999923706055,61.70000076293945,32472.0
+2025-07-31,61.70000076293945,61.70000076293945,60.95000076293945,61.20000076293945,10598.0
+2025-08-03,61.0,61.0,60.099998474121094,60.95000076293945,10428.0
+2025-08-04,60.400001525878906,62.0,60.400001525878906,61.0,27613.0
+2025-08-05,61.099998474121094,63.0,61.099998474121094,61.900001525878906,31037.0
+2025-08-06,62.5,62.5,61.650001525878906,62.150001525878906,23094.0
+2025-08-07,62.79999923706055,64.0,62.099998474121094,63.20000076293945,57349.0
+2025-08-10,63.20000076293945,65.5,62.95000076293945,63.900001525878906,36209.0
+2025-08-11,64.0,66.75,63.5,66.05000305175781,106997.0
+2025-08-12,66.05000305175781,66.5999984741211,63.849998474121094,63.849998474121094,38217.0
+2025-08-13,65.80000305175781,65.80000305175781,62.54999923706055,62.599998474121094,21927.0
+2025-08-14,62.650001525878906,63.099998474121094,62.400001525878906,62.650001525878906,9156.0
+2025-08-17,62.650001525878906,65.75,62.599998474121094,65.4000015258789,48172.0
+2025-08-18,65.69999694824219,66.5999984741211,64.5999984741211,66.19999694824219,33979.0
+2025-08-19,66.4000015258789,66.4000015258789,64.5999984741211,64.75,37564.0
+2025-08-20,64.94999694824219,66.0,64.5999984741211,64.5999984741211,17912.0
+2025-08-21,64.1500015258789,64.80000305175781,63.5,63.599998474121094,18939.0
+2025-08-24,63.5,64.69999694824219,63.400001525878906,63.400001525878906,38852.0
+2025-08-25,63.599998474121094,63.599998474121094,62.599998474121094,62.79999923706055,30486.0
+2025-08-26,63.150001525878906,64.5,62.650001525878906,64.5,23615.0
+2025-08-27,64.5,64.5,63.650001525878906,63.650001525878906,8776.0
+2025-08-28,63.650001525878906,64.30000305175781,63.5,63.54999923706055,7142.0
+2025-08-31,63.45000076293945,63.45000076293945,62.0,62.150001525878906,12027.0
+2025-09-01,61.79999923706055,62.400001525878906,61.04999923706055,61.150001525878906,8058.0
+2025-09-02,61.20000076293945,62.25,60.54999923706055,61.0,16322.0
+2025-09-03,62.0,62.0,61.150001525878906,61.54999923706055,27563.0
+2025-09-04,61.0,62.45000076293945,61.0,62.45000076293945,22449.0