diff --git "a/data/3008.csv" "b/data/3008.csv"
new file mode 100644--- /dev/null
+++ "b/data/3008.csv"
@@ -0,0 +1,1459 @@
+date,open,high,low,close,volume
+2019-11-04,1.7632050514221191,1.7632050514221191,1.7632050514221191,1.7632050514221191,70477.0
+2019-11-05,1.9386789798736572,1.9386789798736572,1.9386789798736572,1.9386789798736572,59030.0
+2019-11-06,2.131067991256714,2.131067991256714,2.131067991256714,2.131067991256714,468650.0
+2019-11-07,2.3424830436706543,2.3424830436706543,2.177578926086426,2.3424830436706543,19219453.0
+2019-11-10,2.511615037918091,2.575040102005005,2.4735610485076904,2.575040102005005,4473182.0
+2019-11-11,2.8287389278411865,2.8287389278411865,2.8287389278411865,2.8287389278411865,517653.0
+2019-11-12,3.065524101257324,3.107806921005249,2.9386749267578125,3.107806921005249,11659127.0
+2019-11-13,3.213515043258667,3.3403639793395996,2.862565040588379,2.9809579849243164,29695790.0
+2019-11-14,2.9809579849243164,3.1627750396728516,2.972501039505005,3.040153980255127,20880022.0
+2019-11-17,3.107806921005249,3.213515043258667,2.7399439811706543,2.7399439811706543,16813716.0
+2019-11-18,2.5200719833374023,2.7906839847564697,2.469331979751587,2.469331979751587,34719405.0
+2019-11-19,2.5031590461730957,2.714574098587036,2.4312779903411865,2.714574098587036,24238196.0
+2019-11-20,2.8498799800872803,2.9851861000061035,2.8118250370025635,2.9851861000061035,13568069.0
+2019-11-21,3.171231985092163,3.281167984008789,2.689203977584839,2.777998924255371,64772265.0
+2019-11-24,2.8287389278411865,2.8329670429229736,2.5031590461730957,2.5158441066741943,32962486.0
+2019-11-25,2.5412139892578125,2.706118106842041,2.528528928756714,2.5623550415039062,30419957.0
+2019-11-26,2.596182107925415,2.63846492767334,2.486246109008789,2.5412139892578125,18936219.0
+2019-11-27,2.558126926422119,2.5834970474243164,2.4101359844207764,2.4566469192504883,21556651.0
+2019-11-28,2.4777889251708984,2.4820170402526855,2.3213419914245605,2.3678529262542725,19320817.0
+2019-12-01,2.3678529262542725,2.60463809967041,2.3678529262542725,2.486246109008789,37151299.0
+2019-12-02,2.486246109008789,2.579267978668213,2.4524190425872803,2.494702100753784,29309537.0
+2019-12-03,2.511615037918091,2.5454421043395996,2.460875988006592,2.4777889251708984,11941935.0
+2019-12-04,2.4820170402526855,2.4820170402526855,2.3467109203338623,2.3678529262542725,15300156.0
+2019-12-05,2.388993978500366,2.422821044921875,2.2832870483398438,2.422821044921875,9730413.0
+2019-12-08,2.4312779903411865,2.486246109008789,2.4059081077575684,2.427048921585083,11275900.0
+2019-12-09,2.448190927505493,2.448190927505493,2.376310110092163,2.388993978500366,8228205.0
+2019-12-10,2.4059081077575684,2.579267978668213,2.380537986755371,2.5158441066741943,35725528.0
+2019-12-11,2.5243000984191895,2.5496699810028076,2.4989309310913086,2.532757043838501,8952371.0
+2019-12-12,2.5412139892578125,2.5412139892578125,2.465104103088379,2.494702100753784,7901029.0
+2019-12-15,2.4820170402526855,2.63846492767334,2.4820170402526855,2.511615037918091,26155700.0
+2019-12-16,2.5243000984191895,2.558126926422119,2.5031590461730957,2.5158441066741943,10434429.0
+2019-12-17,2.5031590461730957,2.5158441066741943,2.465104103088379,2.469331979751587,6146333.0
+2019-12-18,2.4735610485076904,2.5158441066741943,2.465104103088379,2.490473985671997,5220242.0
+2019-12-19,2.5031590461730957,2.528528928756714,2.4735610485076904,2.4820170402526855,8938938.0
+2019-12-22,2.486246109008789,2.5073869228363037,2.465104103088379,2.494702100753784,4427348.0
+2019-12-23,2.486246109008789,2.528528928756714,2.486246109008789,2.5031590461730957,8290263.0
+2019-12-24,2.5073869228363037,2.579267978668213,2.486246109008789,2.494702100753784,23545437.0
+2019-12-25,2.5073869228363037,2.532757043838501,2.4777889251708984,2.4989309310913086,10449613.0
+2019-12-26,2.5200719833374023,2.558126926422119,2.4989309310913086,2.5031590461730957,14853595.0
+2019-12-29,2.5073869228363037,2.528528928756714,2.5031590461730957,2.5158441066741943,4116302.0
+2019-12-30,2.528528928756714,2.536984920501709,2.5031590461730957,2.536984920501709,7963371.0
+2019-12-31,2.5454421043395996,2.7906839847564697,2.532757043838501,2.7906839847564697,44944153.0
+2020-01-01,2.858336925506592,2.8963921070098877,2.706118106842041,2.7230310440063477,47020633.0
+2020-01-02,2.7272589206695557,2.752629041671753,2.663835048675537,2.668062925338745,16922317.0
+2020-01-05,2.558126926422119,2.706118106842041,2.558126926422119,2.642693042755127,24239520.0
+2020-01-06,2.642693042755127,2.663835048675537,2.558126926422119,2.5708119869232178,14572016.0
+2020-01-07,2.579267978668213,2.6088669300079346,2.5243000984191895,2.536984920501709,7466482.0
+2020-01-08,2.4777889251708984,2.511615037918091,2.4397339820861816,2.4735610485076904,6985060.0
+2020-01-09,2.532757043838501,2.575040102005005,2.5073869228363037,2.532757043838501,7195594.0
+2020-01-12,2.5496699810028076,2.575040102005005,2.528528928756714,2.5412139892578125,6434628.0
+2020-01-13,2.5412139892578125,2.5877249240875244,2.536984920501709,2.558126926422119,9358349.0
+2020-01-14,2.558126926422119,2.579267978668213,2.5454421043395996,2.5708119869232178,7156382.0
+2020-01-15,2.579267978668213,2.579267978668213,2.528528928756714,2.532757043838501,5257041.0
+2020-01-16,2.536984920501709,2.553899049758911,2.5243000984191895,2.532757043838501,3532428.0
+2020-01-19,2.536984920501709,2.5454421043395996,2.511615037918091,2.5243000984191895,3020545.0
+2020-01-20,2.532757043838501,2.5496699810028076,2.5200719833374023,2.5412139892578125,5089078.0
+2020-01-21,2.5412139892578125,2.621551990509033,2.532757043838501,2.600409984588623,17825278.0
+2020-01-22,2.6257801055908203,2.6596059799194336,2.5665829181671143,2.579267978668213,12605084.0
+2020-01-23,2.5834970474243164,2.5834970474243164,2.5496699810028076,2.553899049758911,4607041.0
+2020-01-26,2.5412139892578125,2.5877249240875244,2.528528928756714,2.558126926422119,3848866.0
+2020-01-27,2.579267978668213,2.621551990509033,2.536984920501709,2.536984920501709,8185209.0
+2020-01-28,2.5412139892578125,2.558126926422119,2.5243000984191895,2.5243000984191895,2409236.0
+2020-01-29,2.536984920501709,2.5412139892578125,2.511615037918091,2.511615037918091,2700180.0
+2020-01-30,2.511615037918091,2.536984920501709,2.5031590461730957,2.511615037918091,3224740.0
+2020-02-02,2.494702100753784,2.511615037918091,2.4735610485076904,2.5031590461730957,2960426.0
+2020-02-03,2.5031590461730957,2.511615037918091,2.469331979751587,2.469331979751587,3356092.0
+2020-02-04,2.4777889251708984,2.494702100753784,2.469331979751587,2.4820170402526855,2471578.0
+2020-02-05,2.494702100753784,2.5031590461730957,2.460875988006592,2.4820170402526855,2977218.0
+2020-02-06,2.4735610485076904,2.528528928756714,2.4524190425872803,2.465104103088379,5157900.0
+2020-02-09,2.511615037918091,2.536984920501709,2.4566469192504883,2.4735610485076904,14544582.0
+2020-02-10,2.4777889251708984,2.4777889251708984,2.4312779903411865,2.448190927505493,5795365.0
+2020-02-11,2.448190927505493,2.4524190425872803,2.4059081077575684,2.4101359844207764,3650300.0
+2020-02-12,2.4143640995025635,2.4355061054229736,2.376310110092163,2.4143640995025635,7047686.0
+2020-02-13,2.427048921585083,2.4355061054229736,2.3678529262542725,2.3720810413360596,2951439.0
+2020-02-16,2.3720810413360596,2.3720810413360596,2.3720810413360596,2.3720810413360596,0.0
+2020-02-17,2.3636250495910645,2.376310110092163,2.3424830436706543,2.3636250495910645,2413257.0
+2020-02-18,2.3720810413360596,2.460875988006592,2.3720810413360596,2.384766101837158,9244355.0
+2020-02-19,2.3932230472564697,2.3974509239196777,2.380537986755371,2.3932230472564697,3122051.0
+2020-02-20,2.3932230472564697,2.401679039001465,2.376310110092163,2.384766101837158,3669882.0
+2020-02-23,2.376310110092163,2.380537986755371,2.3467109203338623,2.3467109203338623,4465803.0
+2020-02-24,2.3467109203338623,2.3467109203338623,2.198720932006836,2.2198619842529297,10147175.0
+2020-02-25,2.2156341075897217,2.2198619842529297,2.139523983001709,2.1944921016693115,7940667.0
+2020-02-26,2.1564369201660156,2.181807041168213,2.131067991256714,2.1648941040039062,5510003.0
+2020-02-27,2.1648941040039062,2.1648941040039062,2.1648941040039062,2.1648941040039062,0.0
+2020-03-01,1.9873050451278687,2.0021040439605713,1.8815970420837402,1.9048529863357544,9049384.0
+2020-03-02,1.9450219869613647,2.0951271057128906,1.9450219869613647,2.0951271057128906,23543403.0
+2020-03-03,2.114154100418091,2.1691219806671143,2.0761001110076904,2.1099259853363037,27103218.0
+2020-03-04,2.1099259853363037,2.1099259853363037,2.1099259853363037,2.1099259853363037,0.0
+2020-03-05,2.1120400428771973,2.1479809284210205,2.061300039291382,2.0803279876708984,13357820.0
+2020-03-08,1.9873050451278687,1.9873050451278687,1.8731410503387451,1.8731410503387451,7733444.0
+2020-03-09,1.6955519914627075,1.7462910413742065,1.687095046043396,1.687095046043396,11449823.0
+2020-03-10,1.7758899927139282,1.8224010467529297,1.7272640466690063,1.8033740520477295,15713134.0
+2020-03-11,1.8181730508804321,1.9471360445022583,1.7568620443344116,1.7568620443344116,25695847.0
+2020-03-12,1.6067570447921753,1.7018940448760986,1.6067570447921753,1.6701819896697998,11209869.0
+2020-03-15,1.7505199909210205,1.752634048461914,1.6405839920043945,1.6405839920043945,6473792.0
+2020-03-16,1.6278990507125854,1.6278990507125854,1.4904789924621582,1.4968210458755493,6114310.0
+2020-03-17,1.511620044708252,1.621556043624878,1.4799079895019531,1.5644739866256714,20193553.0
+2020-03-18,1.5475610494613647,1.6109850406646729,1.524304986000061,1.5348759889602661,13256928.0
+2020-03-19,1.532762050628662,1.5729310512542725,1.513733983039856,1.5433330535888672,11499157.0
+2020-03-22,1.5391039848327637,1.566588044166565,1.522191047668457,1.532762050628662,7886555.0
+2020-03-23,1.5095059871673584,1.579272985458374,1.5010490417480469,1.5306479930877686,11218903.0
+2020-03-24,1.5644739866256714,1.632127046585083,1.5581320524215698,1.6109850406646729,15692984.0
+2020-03-25,1.6553829908370972,1.7716610431671143,1.632127046585083,1.6384700536727905,43734592.0
+2020-03-26,1.689208984375,1.7209219932556152,1.6511540412902832,1.6807529926300049,16418948.0
+2020-03-29,1.6469260454177856,1.7040079832077026,1.634240984916687,1.6807529926300049,12073051.0
+2020-03-30,1.6807529926300049,1.7230360507965088,1.6807529926300049,1.6934380531311035,13035185.0
+2020-03-31,1.7018940448760986,1.744176983833313,1.7018940448760986,1.7230360507965088,11644605.0
+2020-04-01,1.7145789861679077,1.7209219932556152,1.6934380531311035,1.6934380531311035,6438128.0
+2020-04-02,1.7124650478363037,1.8308579921722412,1.7061220407485962,1.7378350496292114,26520905.0
+2020-04-05,1.7674330472946167,1.797031044960022,1.7124650478363037,1.7124650478363037,12335189.0
+2020-04-06,1.733605980873108,1.7632050514221191,1.7018940448760986,1.7589759826660156,8958568.0
+2020-04-07,1.7462910413742065,1.7674330472946167,1.744176983833313,1.7589759826660156,6546114.0
+2020-04-08,1.7758899927139282,1.9344509840011597,1.7505199909210205,1.851999044418335,50373509.0
+2020-04-09,1.86257004737854,1.9006249904632568,1.8012590408325195,1.809715986251831,15702350.0
+2020-04-12,1.8118300437927246,1.8266290426254272,1.7758899927139282,1.797031044960022,6513619.0
+2020-04-13,1.8118300437927246,1.8160589933395386,1.7843459844589233,1.7885750532150269,3664584.0
+2020-04-14,1.799144983291626,1.8921680450439453,1.7928030490875244,1.86257004737854,15908673.0
+2020-04-15,1.8710269927978516,1.928109049797058,1.8350859880447388,1.8435430526733398,13141137.0
+2020-04-16,1.8435430526733398,1.8604559898376465,1.8245149850845337,1.8308579921722412,5680284.0
+2020-04-19,1.851999044418335,1.8879400491714478,1.8181730508804321,1.8858259916305542,11550241.0
+2020-04-20,1.8815970420837402,2.0126750469207764,1.8710269927978516,1.961935043334961,42535484.0
+2020-04-21,1.906967043876648,1.9450219869613647,1.8435430526733398,1.8794829845428467,20501336.0
+2020-04-22,1.86257004737854,1.9133100509643555,1.8583420515060425,1.906967043876648,11465716.0
+2020-04-23,1.9133100509643555,1.9555929899215698,1.9048529863357544,1.9133100509643555,8012468.0
+2020-04-26,1.9471360445022583,1.966163992881775,1.9344509840011597,1.9555929899215698,15226557.0
+2020-04-27,1.9534790515899658,2.040158987045288,1.9450219869613647,1.966163992881775,24816725.0
+2020-04-28,1.9450219869613647,2.0063319206237793,1.9450219869613647,1.97461998462677,7950032.0
+2020-04-29,1.9999899864196777,2.025360107421875,1.9788479804992676,1.983077049255371,10774802.0
+2020-04-30,1.9936480522155762,2.004218101501465,1.9767340421676636,1.9873050451278687,4581499.0
+2020-05-03,1.8773690462112427,1.9027390480041504,1.7885750532150269,1.7885750532150269,7548169.0
+2020-05-04,1.754747986793518,1.8202869892120361,1.754747986793518,1.799144983291626,7090161.0
+2020-05-05,1.8202869892120361,1.8985110521316528,1.8202869892120361,1.8900539875030518,9053972.0
+2020-05-06,1.9238799810409546,1.9344509840011597,1.86257004737854,1.86257004737854,9722561.0
+2020-05-07,1.86257004737854,1.86257004737854,1.8393139839172363,1.8393139839172363,1859088.0
+2020-05-10,1.8583420515060425,1.8815970420837402,1.8308579921722412,1.8604559898376465,5340384.0
+2020-05-11,1.7758899927139282,1.8287429809570312,1.7610900402069092,1.8202869892120361,3997342.0
+2020-05-12,1.8181730508804321,1.8372000455856323,1.797031044960022,1.8033740520477295,3340294.0
+2020-05-13,1.807602047920227,1.8224010467529297,1.8033740520477295,1.807602047920227,2502702.0
+2020-05-14,1.807602047920227,1.8224010467529297,1.7801179885864258,1.7822320461273193,5292611.0
+2020-05-17,1.797031044960022,1.8245149850845337,1.7928030490875244,1.797031044960022,4086313.0
+2020-05-18,1.8139439821243286,1.8181730508804321,1.7928030490875244,1.8033740520477295,1942951.0
+2020-05-19,1.8160589933395386,1.8583420515060425,1.8118300437927246,1.8224010467529297,7735242.0
+2020-05-20,1.8710269927978516,1.917538046836853,1.8477710485458374,1.851999044418335,11923346.0
+2020-05-21,1.8604559898376465,1.8604559898376465,1.8224010467529297,1.8245149850845337,3811594.0
+2020-05-31,1.8815970420837402,1.9006249904632568,1.8393139839172363,1.8752549886703491,7527215.0
+2020-06-01,1.8752549886703491,1.8815970420837402,1.8477710485458374,1.86257004737854,2476261.0
+2020-06-02,1.8710269927978516,1.8858259916305542,1.8604559898376465,1.8710269927978516,4006045.0
+2020-06-03,1.8773690462112427,1.8815970420837402,1.8456569910049438,1.8456569910049438,4133755.0
+2020-06-04,1.8583420515060425,1.8710269927978516,1.8393139839172363,1.8710269927978516,3052756.0
+2020-06-07,1.8921680450439453,1.930222988128662,1.8752549886703491,1.8879400491714478,25462042.0
+2020-06-08,1.9048529863357544,1.917538046836853,1.8942819833755493,1.9006249904632568,4317895.0
+2020-06-09,1.9217660427093506,1.961935043334961,1.8963960409164429,1.9386789798736572,18496847.0
+2020-06-10,1.9513640403747559,1.983077049255371,1.9323370456695557,1.9492499828338623,11914500.0
+2020-06-11,1.9365650415420532,1.983077049255371,1.9323370456695557,1.9767340421676636,10220206.0
+2020-06-14,1.966163992881775,2.0084469318389893,1.9555929899215698,1.983077049255371,8739567.0
+2020-06-15,1.9767340421676636,1.9978760480880737,1.966163992881775,1.9788479804992676,5474102.0
+2020-06-16,1.9873050451278687,1.9915330410003662,1.972506046295166,1.9767340421676636,4359992.0
+2020-06-17,1.9767340421676636,1.9809629917144775,1.9217660427093506,1.928109049797058,8941208.0
+2020-06-18,1.928109049797058,1.9386789798736572,1.9111950397491455,1.917538046836853,4880862.0
+2020-06-21,1.9259949922561646,1.9450219869613647,1.9238799810409546,1.9323370456695557,3169020.0
+2020-06-22,1.9259949922561646,1.9344509840011597,1.9006249904632568,1.909080982208252,3466302.0
+2020-06-23,1.9027390480041504,1.919651985168457,1.8963960409164429,1.9133100509643555,1887893.0
+2020-06-24,1.9133100509643555,1.9133100509643555,1.8858259916305542,1.8985110521316528,2039065.0
+2020-06-25,1.8837109804153442,1.9365650415420532,1.8689119815826416,1.917538046836853,4631874.0
+2020-06-28,1.909080982208252,1.9407939910888672,1.906967043876648,1.9365650415420532,3385702.0
+2020-06-29,1.9386789798736572,1.972506046295166,1.9365650415420532,1.961935043334961,8053620.0
+2020-06-30,1.966163992881775,1.9767340421676636,1.9238799810409546,1.9238799810409546,4244296.0
+2020-07-01,1.9238799810409546,1.9450219869613647,1.909080982208252,1.919651985168457,2076905.0
+2020-07-02,1.9238799810409546,1.9598209857940674,1.9238799810409546,1.9492499828338623,4388325.0
+2020-07-05,1.9534790515899658,2.093013048171997,1.9534790515899658,2.071871042251587,32832032.0
+2020-07-06,2.078213930130005,2.0908989906311035,2.010560989379883,2.021131992340088,13206364.0
+2020-07-07,2.021131992340088,2.0887839794158936,2.0169029235839844,2.0676429271698,15105184.0
+2020-07-08,2.0697569847106934,2.078213930130005,2.0486159324645996,2.0570719242095947,6742930.0
+2020-07-09,2.0570719242095947,2.0739850997924805,2.0486159324645996,2.0570719242095947,5112728.0
+2020-07-12,2.063415050506592,2.1564369201660156,2.063415050506592,2.1183829307556152,15587552.0
+2020-07-13,2.1183829307556152,2.1564369201660156,2.093013048171997,2.1120400428771973,7409154.0
+2020-07-14,2.071871042251587,2.097240924835205,2.044387102127075,2.0739850997924805,4809817.0
+2020-07-15,2.0739850997924805,2.093013048171997,2.0655291080474854,2.078213930130005,4778410.0
+2020-07-16,2.103584051132202,2.160665988922119,2.0951271057128906,2.1183829307556152,13665224.0
+2020-07-19,2.1183829307556152,2.2367749214172363,2.114154100418091,2.207176923751831,21900571.0
+2020-07-20,2.198720932006836,2.2621450424194336,2.063415050506592,2.1564369201660156,26957155.0
+2020-07-21,2.1944921016693115,2.2325470447540283,2.1479809284210205,2.198720932006836,11741902.0
+2020-07-22,2.211405038833618,2.2156341075897217,2.135296106338501,2.1648941040039062,10891397.0
+2020-07-23,2.1479809284210205,2.1691219806671143,2.114154100418091,2.131067991256714,5561371.0
+2020-07-26,2.1522090435028076,2.1522090435028076,2.103584051132202,2.1183829307556152,3691356.0
+2020-07-27,2.1268389225006104,2.1944921016693115,2.1120400428771973,2.1564369201660156,10002342.0
+2020-07-28,2.1564369201660156,2.1691219806671143,2.135296106338501,2.135296106338501,3814668.0
+2020-08-05,2.1944921016693115,2.1944921016693115,2.1564369201660156,2.1648941040039062,2148896.0
+2020-08-06,2.1648941040039062,2.1944921016693115,2.1564369201660156,2.181807041168213,4868044.0
+2020-08-09,2.198720932006836,2.388993978500366,2.198720932006836,2.317112922668457,34411008.0
+2020-08-10,2.3255701065063477,2.3678529262542725,2.3044281005859375,2.317112922668457,10520894.0
+2020-08-11,2.3044281005859375,2.350939989089966,2.2959721088409424,2.3340260982513428,6772493.0
+2020-08-12,2.3424830436706543,2.3424830436706543,2.317112922668457,2.317112922668457,4164169.0
+2020-08-13,2.317112922668457,2.317112922668457,2.317112922668457,2.317112922668457,0.0
+2020-08-16,2.3255701065063477,2.3255701065063477,2.270601987838745,2.312885046005249,6317749.0
+2020-08-17,2.317112922668457,2.3255701065063477,2.24100399017334,2.2959721088409424,5956801.0
+2020-08-18,2.3044281005859375,2.380537986755371,2.2832870483398438,2.359395980834961,12044245.0
+2020-08-19,2.359395980834961,2.4735610485076904,2.3467109203338623,2.427048921585083,23983862.0
+2020-08-20,2.4101359844207764,2.460875988006592,2.3720810413360596,2.422821044921875,11167015.0
+2020-08-23,2.4397339820861816,2.469331979751587,2.4312779903411865,2.448190927505493,17845286.0
+2020-08-24,2.4355061054229736,2.486246109008789,2.4101359844207764,2.460875988006592,7138408.0
+2020-08-25,2.4735610485076904,2.4735610485076904,2.422821044921875,2.4397339820861816,4131343.0
+2020-08-26,2.4101359844207764,2.5243000984191895,2.4059081077575684,2.4820170402526855,19106783.0
+2020-08-27,2.486246109008789,2.5243000984191895,2.4735610485076904,2.511615037918091,10257101.0
+2020-08-30,2.4989309310913086,2.575040102005005,2.4989309310913086,2.528528928756714,8542657.0
+2020-08-31,2.528528928756714,2.532757043838501,2.5031590461730957,2.5031590461730957,3394216.0
+2020-09-01,2.621551990509033,2.7018890380859375,2.5412139892578125,2.6088669300079346,19824943.0
+2020-09-02,2.6257801055908203,2.663835048675537,2.558126926422119,2.642693042755127,9453990.0
+2020-09-03,2.6596059799194336,2.684976100921631,2.6257801055908203,2.663835048675537,7514965.0
+2020-09-06,2.646920919418335,2.8963921070098877,2.6300079822540283,2.8963921070098877,18139352.0
+2020-09-07,2.9598159790039062,3.1839170455932617,2.9598159790039062,3.1839170455932617,19828159.0
+2020-09-08,3.4841270446777344,3.501039981842041,3.3826470375061035,3.501039981842041,15124010.0
+2020-09-09,3.6913139820098877,3.8477609157562256,3.1966021060943604,3.3741910457611084,70069370.0
+2020-09-10,3.3826470375061035,3.4460721015930176,3.276940107345581,3.3107659816741943,24796386.0
+2020-09-13,3.285396099090576,3.327678918838501,3.17546010017395,3.20928692817688,17209950.0
+2020-09-14,3.20928692817688,3.348820924758911,3.17546010017395,3.2684829235076904,20777286.0
+2020-09-15,3.319222927093506,3.3572769165039062,3.2346560955047607,3.281167984008789,10168082.0
+2020-09-16,3.2684829235076904,3.412245035171509,3.251569986343384,3.276940107345581,17546586.0
+2020-09-17,3.3107659816741943,3.327678918838501,3.2346560955047607,3.276940107345581,5902500.0
+2020-09-20,3.2980809211730957,3.3403639793395996,3.2642550468444824,3.3149940967559814,7111494.0
+2020-09-21,3.323451042175293,3.323451042175293,3.213515043258667,3.276940107345581,7317344.0
+2020-09-22,3.2346560955047607,3.3826470375061035,3.213515043258667,3.302309036254883,12190545.0
+2020-09-24,3.2980809211730957,3.3361361026763916,3.276940107345581,3.3107659816741943,4254560.0
+2020-09-27,3.319222927093506,3.412245035171509,3.3065381050109863,3.3403639793395996,9055013.0
+2020-09-28,3.3403639793395996,3.386876106262207,3.319222927093506,3.3319079875946045,5960821.0
+2020-09-29,3.319222927093506,3.5306379795074463,3.3107659816741943,3.4672129154205322,13721700.0
+2020-09-30,3.4841270446777344,3.547550916671753,3.4249300956726074,3.479897975921631,11838678.0
+2020-10-01,3.479897975921631,3.479897975921631,3.3149940967559814,3.4037890434265137,6252616.0
+2020-10-04,3.4249300956726074,3.7378249168395996,3.4037890434265137,3.568692922592163,32953404.0
+2020-10-05,3.606748104095459,3.763195037841797,3.4460721015930176,3.7039990425109863,27071148.0
+2020-10-06,4.072000026702881,4.072000026702881,4.072000026702881,4.072000026702881,169800.0
+2020-10-07,4.4720001220703125,4.4720001220703125,4.4720001220703125,4.4720001220703125,98600.0
+2020-10-08,4.639999866485596,4.800000190734863,4.360000133514404,4.400000095367432,33222350.0
+2020-10-11,4.239999771118164,4.320000171661377,4.159999847412109,4.25600004196167,12974250.0
+2020-10-12,4.271999835968018,4.271999835968018,4.02400016784668,4.02400016784668,10059375.0
+2020-10-13,4.02400016784668,4.159999847412109,3.992000102996826,4.056000232696533,12496450.0
+2020-10-14,4.079999923706055,4.127999782562256,4.0,4.0320000648498535,8708775.0
+2020-10-15,4.007999897003174,4.0320000648498535,3.884000062942505,3.9240000247955322,5120550.0
+2020-10-18,3.927999973297119,4.28000020980835,3.9000000953674316,4.144000053405762,25970600.0
+2020-10-19,4.176000118255615,4.223999977111816,4.039999961853027,4.0879998207092285,11144850.0
+2020-10-20,4.039999961853027,4.0960001945495605,3.9600000381469727,4.015999794006348,5944350.0
+2020-10-21,3.98799991607666,4.0320000648498535,3.9600000381469727,3.9719998836517334,3836825.0
+2020-10-22,3.9600000381469727,4.144000053405762,3.9600000381469727,3.9839999675750732,8714275.0
+2020-10-25,4.015999794006348,4.015999794006348,3.5880000591278076,3.5880000591278076,5605250.0
+2020-10-26,3.5880000591278076,3.7639999389648438,3.319999933242798,3.507999897003174,6993650.0
+2020-10-27,3.5,3.5880000591278076,3.4040000438690186,3.51200008392334,4450150.0
+2020-10-28,3.5199999809265137,3.5239999294281006,3.371999979019165,3.440000057220459,4773400.0
+2020-10-29,3.2880001068115234,3.388000011444092,3.191999912261963,3.196000099182129,4646100.0
+2020-11-01,3.2039999961853027,3.2039999961853027,3.0199999809265137,3.0199999809265137,7594525.0
+2020-11-02,3.0399999618530273,3.140000104904175,3.0239999294281006,3.128000020980835,4198250.0
+2020-11-03,3.1600000858306885,3.440000057220459,3.1600000858306885,3.440000057220459,11459575.0
+2020-11-04,3.5,3.5799999237060547,3.2839999198913574,3.3239998817443848,47011125.0
+2020-11-05,3.3399999141693115,3.3480000495910645,3.1480000019073486,3.184000015258789,14805625.0
+2020-11-08,3.1640000343322754,3.2720000743865967,3.1600000858306885,3.2360000610351562,12826925.0
+2020-11-09,3.24399995803833,3.319999933242798,3.240000009536743,3.2799999713897705,18062375.0
+2020-11-10,3.3519999980926514,3.4200000762939453,3.135999917984009,3.240000009536743,41711700.0
+2020-11-11,3.24399995803833,3.312000036239624,3.1600000858306885,3.2799999713897705,23348950.0
+2020-11-12,3.2920000553131104,3.4600000381469727,3.2799999713897705,3.4560000896453857,38497150.0
+2020-11-15,3.5959999561309814,3.799999952316284,3.5799999237060547,3.7760000228881836,67273350.0
+2020-11-16,3.803999900817871,3.8399999141693115,3.680000066757202,3.7239999771118164,37273000.0
+2020-11-17,3.7839999198913574,3.7839999198913574,3.5999999046325684,3.671999931335449,18820350.0
+2020-11-18,3.680000066757202,3.680000066757202,3.615999937057495,3.6480000019073486,10012575.0
+2020-11-19,3.6640000343322754,3.74399995803833,3.631999969482422,3.6480000019073486,20212950.0
+2020-11-22,3.7200000286102295,3.759999990463257,3.680000066757202,3.696000099182129,22882350.0
+2020-11-23,3.696000099182129,3.740000009536743,3.6679999828338623,3.7200000286102295,15524200.0
+2020-11-24,3.759999990463257,3.759999990463257,3.700000047683716,3.7119998931884766,10937750.0
+2020-11-25,3.7200000286102295,3.7360000610351562,3.696000099182129,3.700000047683716,7750400.0
+2020-11-26,3.447999954223633,3.6440000534057617,3.444000005722046,3.568000078201294,13226550.0
+2020-11-29,3.5799999237060547,3.812000036239624,3.572000026702881,3.759999990463257,33090850.0
+2020-11-30,3.7799999713897705,3.7960000038146973,3.7079999446868896,3.7160000801086426,11920125.0
+2020-12-01,3.7239999771118164,3.7239999771118164,3.6640000343322754,3.684000015258789,8090000.0
+2020-12-02,3.684000015258789,3.75600004196167,3.6559998989105225,3.691999912261963,11246700.0
+2020-12-03,3.7039999961853027,3.74399995803833,3.6559998989105225,3.6600000858306885,13226100.0
+2020-12-06,3.7039999961853027,3.7279999256134033,3.3919999599456787,3.3919999599456787,11386050.0
+2020-12-07,3.4000000953674316,3.559999942779541,3.3919999599456787,3.5160000324249268,10454650.0
+2020-12-08,3.5199999809265137,3.5840001106262207,3.436000108718872,3.496000051498413,10939925.0
+2020-12-09,3.5199999809265137,3.7880001068115234,3.5199999809265137,3.671999931335449,58621825.0
+2020-12-10,3.7079999446868896,3.7079999446868896,3.6080000400543213,3.628000020980835,13169825.0
+2020-12-13,3.640000104904175,3.6480000019073486,3.5920000076293945,3.615999937057495,6185450.0
+2020-12-14,3.619999885559082,3.7119998931884766,3.5840001106262207,3.640000104904175,17526900.0
+2020-12-15,3.640000104904175,3.6640000343322754,3.611999988555908,3.619999885559082,8613925.0
+2020-12-16,3.624000072479248,3.691999912261963,3.611999988555908,3.631999969482422,13151625.0
+2020-12-17,3.640000104904175,3.7279999256134033,3.5999999046325684,3.628000020980835,23555225.0
+2020-12-20,3.6480000019073486,3.671999931335449,3.51200008392334,3.5360000133514404,10548675.0
+2020-12-21,3.328000068664551,3.4719998836517334,3.2639999389648438,3.319999933242798,15316300.0
+2020-12-22,3.3480000495910645,3.555999994277954,3.3480000495910645,3.555999994277954,23441875.0
+2020-12-23,3.572000026702881,3.619999885559082,3.5199999809265137,3.5759999752044678,12309575.0
+2020-12-24,3.4800000190734863,3.4839999675750732,3.3919999599456787,3.440000057220459,13057375.0
+2020-12-27,3.440000057220459,3.507999897003174,3.4200000762939453,3.4200000762939453,5326575.0
+2020-12-28,3.4200000762939453,3.440000057220459,3.375999927520752,3.3919999599456787,4088950.0
+2020-12-29,3.3919999599456787,3.4200000762939453,3.388000011444092,3.4079999923706055,2574475.0
+2020-12-30,3.4079999923706055,3.4119999408721924,3.359999895095825,3.375999927520752,3500625.0
+2020-12-31,3.359999895095825,3.48799991607666,3.359999895095825,3.3959999084472656,8832400.0
+2021-01-03,3.4000000953674316,3.4079999923706055,3.319999933242798,3.328000068664551,4176400.0
+2021-01-04,3.328000068664551,3.440000057220459,3.328000068664551,3.4159998893737793,9155200.0
+2021-01-05,3.440000057220459,3.4800000190734863,3.3519999980926514,3.388000011444092,10375650.0
+2021-01-06,3.447999954223633,3.5920000076293945,3.4200000762939453,3.447999954223633,28207775.0
+2021-01-07,3.440000057220459,3.503999948501587,3.431999921798706,3.440000057220459,9623250.0
+2021-01-10,3.503999948501587,3.503999948501587,3.4560000896453857,3.4639999866485596,8150975.0
+2021-01-11,3.4800000190734863,3.4839999675750732,3.440000057220459,3.4600000381469727,5666125.0
+2021-01-12,3.4639999866485596,3.6559998989105225,3.4639999866485596,3.6559998989105225,62973675.0
+2021-01-13,3.671999931335449,3.75600004196167,3.6600000858306885,3.7079999446868896,50473625.0
+2021-01-14,3.7160000801086426,3.7720000743865967,3.6600000858306885,3.7200000286102295,42051925.0
+2021-01-17,3.7200000286102295,3.7799999713897705,3.696000099182129,3.7079999446868896,19903050.0
+2021-01-18,3.7200000286102295,3.74399995803833,3.440000057220459,3.615999937057495,19150775.0
+2021-01-19,3.671999931335449,3.671999931335449,3.559999942779541,3.568000078201294,7784725.0
+2021-01-20,3.572000026702881,3.5920000076293945,3.5360000133514404,3.5439999103546143,4357550.0
+2021-01-21,3.5399999618530273,3.5880000591278076,3.5399999618530273,3.5439999103546143,3252925.0
+2021-01-24,3.5480000972747803,3.5480000972747803,3.5,3.5,6201925.0
+2021-01-25,3.51200008392334,3.5840001106262207,3.5,3.5199999809265137,9105900.0
+2021-01-26,3.5239999294281006,3.559999942779541,3.496000051498413,3.51200008392334,7302675.0
+2021-01-27,3.5360000133514404,3.5840001106262207,3.507999897003174,3.563999891281128,14627275.0
+2021-01-28,3.559999942779541,3.74399995803833,3.5280001163482666,3.700000047683716,59576150.0
+2021-01-31,3.7360000610351562,4.064000129699707,3.7079999446868896,4.064000129699707,137625450.0
+2021-02-01,4.1519999504089355,4.208000183105469,3.9200000762939453,3.9240000247955322,75477250.0
+2021-02-02,3.9560000896453857,3.9600000381469727,3.812000036239624,3.812000036239624,29771800.0
+2021-02-03,3.815999984741211,3.936000108718872,3.812000036239624,3.8559999465942383,49024225.0
+2021-02-04,3.799999952316284,3.9159998893737793,3.740000009536743,3.759999990463257,39009300.0
+2021-02-07,3.799999952316284,3.9040000438690186,3.799999952316284,3.864000082015991,29467025.0
+2021-02-08,3.9600000381469727,4.064000129699707,3.9519999027252197,3.9800000190734863,42003900.0
+2021-02-09,4.0,4.144000053405762,3.9200000762939453,4.039999961853027,51190625.0
+2021-02-10,4.072000026702881,4.0960001945495605,3.9839999675750732,3.992000102996826,36497750.0
+2021-02-11,3.996000051498413,4.104000091552734,3.9839999675750732,4.0,36963050.0
+2021-02-14,4.0320000648498535,4.064000129699707,4.0,4.0320000648498535,16472425.0
+2021-02-15,4.056000232696533,4.400000095367432,4.039999961853027,4.271999835968018,98029700.0
+2021-02-16,4.311999797821045,4.320000171661377,4.144000053405762,4.223999977111816,28087025.0
+2021-02-17,4.239999771118164,4.239999771118164,4.064000129699707,4.119999885559082,18597800.0
+2021-02-18,4.079999923706055,4.23199987411499,4.056000232696533,4.184000015258789,14045175.0
+2021-02-21,4.168000221252441,4.440000057220459,4.159999847412109,4.440000057220459,34267375.0
+2021-02-22,4.599999904632568,4.671999931335449,4.495999813079834,4.519999980926514,75954425.0
+2021-02-23,4.519999980926514,4.519999980926514,4.423999786376953,4.432000160217285,19161150.0
+2021-02-24,4.440000057220459,4.440000057220459,4.168000221252441,4.208000183105469,19280600.0
+2021-02-25,4.248000144958496,4.311999797821045,4.223999977111816,4.239999771118164,6649725.0
+2021-02-28,4.0879998207092285,4.368000030517578,4.0879998207092285,4.328000068664551,14267400.0
+2021-03-01,4.328000068664551,4.360000133514404,4.199999809265137,4.216000080108643,7856075.0
+2021-03-02,4.216000080108643,4.271999835968018,4.079999923706055,4.119999885559082,7923325.0
+2021-03-03,4.119999885559082,4.136000156402588,4.015999794006348,4.136000156402588,9021875.0
+2021-03-04,4.144000053405762,4.1519999504089355,4.079999923706055,4.111999988555908,3725975.0
+2021-03-07,4.119999885559082,4.184000015258789,4.064000129699707,4.0960001945495605,5580275.0
+2021-03-08,4.072000026702881,4.0960001945495605,3.9679999351501465,3.996000051498413,7366350.0
+2021-03-09,4.239999771118164,4.239999771118164,4.0,4.039999961853027,15942450.0
+2021-03-10,4.047999858856201,4.047999858856201,3.8440001010894775,3.880000114440918,14266900.0
+2021-03-11,3.9600000381469727,3.9600000381469727,3.808000087738037,3.8480000495910645,8503575.0
+2021-03-14,3.868000030517578,3.9800000190734863,3.8480000495910645,3.940000057220459,13744475.0
+2021-03-15,3.9600000381469727,3.9600000381469727,3.875999927520752,3.880000114440918,7475800.0
+2021-03-16,3.880000114440918,3.944000005722046,3.7200000286102295,3.8440001010894775,8595775.0
+2021-03-17,3.8239998817443848,3.940000057220459,3.7720000743865967,3.828000068664551,8727075.0
+2021-03-18,3.8519999980926514,3.864000082015991,3.8239998817443848,3.8559999465942383,2770600.0
+2021-03-21,3.8559999465942383,3.9159998893737793,3.8559999465942383,3.9000000953674316,3908475.0
+2021-03-22,3.9040000438690186,3.927999973297119,3.880000114440918,3.9079999923706055,4349950.0
+2021-03-23,3.927999973297119,3.931999921798706,3.868000030517578,3.871999979019165,2887600.0
+2021-03-24,3.871999979019165,3.9240000247955322,3.8440001010894775,3.8919999599456787,3694550.0
+2021-03-25,3.8919999599456787,3.9200000762939453,3.871999979019165,3.9079999923706055,4100825.0
+2021-03-28,3.884000062942505,3.9200000762939453,3.868000030517578,3.880000114440918,3449850.0
+2021-03-29,3.880000114440918,3.9200000762939453,3.875999927520752,3.8919999599456787,3277525.0
+2021-03-30,3.9200000762939453,4.02400016784668,3.9000000953674316,3.9560000896453857,17849225.0
+2021-03-31,3.9639999866485596,3.98799991607666,3.8959999084472656,3.9200000762939453,4873650.0
+2021-04-01,3.9600000381469727,3.9760000705718994,3.9040000438690186,3.9159998893737793,3483375.0
+2021-04-04,3.944000005722046,3.9600000381469727,3.9159998893737793,3.9200000762939453,3233175.0
+2021-04-05,3.944000005722046,3.944000005722046,3.9079999923706055,3.9159998893737793,1992525.0
+2021-04-06,3.9200000762939453,3.9200000762939453,3.888000011444092,3.9119999408721924,2184175.0
+2021-04-07,3.9119999408721924,3.9119999408721924,3.9119999408721924,3.9119999408721924,0.0
+2021-04-08,3.864000082015991,3.940000057220459,3.8440001010894775,3.871999979019165,3360600.0
+2021-04-11,3.871999979019165,3.871999979019165,3.871999979019165,3.871999979019165,0.0
+2021-04-12,3.888000011444092,3.888000011444092,3.8559999465942383,3.8559999465942383,1865825.0
+2021-04-13,3.8559999465942383,3.9079999923706055,3.8440001010894775,3.8440001010894775,1993600.0
+2021-04-14,3.8399999141693115,3.8480000495910645,3.7880001068115234,3.828000068664551,2496175.0
+2021-04-15,3.8399999141693115,3.8559999465942383,3.803999900817871,3.8399999141693115,1685200.0
+2021-04-18,3.8559999465942383,3.864000082015991,3.8359999656677246,3.8480000495910645,1531200.0
+2021-04-19,3.8559999465942383,3.8559999465942383,3.828000068664551,3.828000068664551,1622975.0
+2021-04-20,3.828000068664551,3.8320000171661377,3.7799999713897705,3.812000036239624,2391575.0
+2021-04-21,3.7839999198913574,3.819999933242798,3.7839999198913574,3.7880001068115234,1498900.0
+2021-04-22,3.7920000553131104,3.799999952316284,3.7760000228881836,3.7799999713897705,1268975.0
+2021-04-25,3.759999990463257,3.799999952316284,3.680000066757202,3.7079999446868896,3447125.0
+2021-04-26,3.680000066757202,3.680000066757202,3.619999885559082,3.619999885559082,3690975.0
+2021-04-27,3.619999885559082,3.6600000858306885,3.5959999561309814,3.6480000019073486,2671575.0
+2021-04-28,3.6640000343322754,3.6640000343322754,3.628000020980835,3.635999917984009,1514475.0
+2021-04-29,3.631999969482422,3.631999969482422,3.5999999046325684,3.6040000915527344,1666325.0
+2021-05-02,3.6040000915527344,3.640000104904175,3.5999999046325684,3.615999937057495,1200175.0
+2021-05-03,3.631999969482422,3.7679998874664307,3.5999999046325684,3.7200000286102295,10209125.0
+2021-05-04,3.740000009536743,3.747999906539917,3.680000066757202,3.687999963760376,3257925.0
+2021-05-05,3.684000015258789,3.7200000286102295,3.671999931335449,3.680000066757202,1351375.0
+2021-05-06,3.680000066757202,3.680000066757202,3.631999969482422,3.640000104904175,1025625.0
+2021-05-09,3.6600000858306885,3.6600000858306885,3.631999969482422,3.6559998989105225,365025.0
+2021-05-10,3.6600000858306885,3.6679999828338623,3.640000104904175,3.640000104904175,856925.0
+2021-05-17,3.640000104904175,3.6519999504089355,3.624000072479248,3.628000020980835,1268500.0
+2021-05-18,3.640000104904175,3.7160000801086426,3.640000104904175,3.684000015258789,3073375.0
+2021-05-19,3.680000066757202,3.680000066757202,3.6519999504089355,3.680000066757202,2741750.0
+2021-05-20,3.7839999198913574,3.8440001010894775,3.7200000286102295,3.7320001125335693,10120675.0
+2021-05-23,3.7320001125335693,3.759999990463257,3.7200000286102295,3.759999990463257,2260700.0
+2021-05-24,3.7799999713897705,3.8320000171661377,3.759999990463257,3.819999933242798,5875150.0
+2021-05-25,3.828000068664551,3.9200000762939453,3.828000068664551,3.8559999465942383,6926975.0
+2021-05-26,3.875999927520752,3.875999927520752,3.812000036239624,3.8399999141693115,3493625.0
+2021-05-27,3.868000030517578,3.880000114440918,3.8440001010894775,3.864000082015991,2648050.0
+2021-05-30,3.875999927520752,3.927999973297119,3.871999979019165,3.9119999408721924,4547675.0
+2021-05-31,3.9119999408721924,3.9159998893737793,3.868000030517578,3.880000114440918,2626925.0
+2021-06-01,3.871999979019165,3.9119999408721924,3.868000030517578,3.875999927520752,3878925.0
+2021-06-02,3.884000062942505,3.8919999599456787,3.8559999465942383,3.868000030517578,1184825.0
+2021-06-03,3.864000082015991,3.864000082015991,3.828000068664551,3.8399999141693115,3036450.0
+2021-06-06,3.8480000495910645,3.947999954223633,3.8480000495910645,3.931999921798706,8857225.0
+2021-06-07,3.9600000381469727,4.104000091552734,3.9600000381469727,4.039999961853027,21982325.0
+2021-06-08,4.079999923706055,4.079999923706055,3.759999990463257,4.02400016784668,10548650.0
+2021-06-09,4.02400016784668,4.0960001945495605,3.98799991607666,4.056000232696533,10102675.0
+2021-06-10,4.079999923706055,4.0879998207092285,4.007999897003174,4.039999961853027,6082625.0
+2021-06-13,4.072000026702881,4.223999977111816,4.047999858856201,4.119999885559082,23604150.0
+2021-06-14,4.1519999504089355,4.159999847412109,3.992000102996826,4.072000026702881,6496000.0
+2021-06-15,4.119999885559082,4.191999912261963,4.064000129699707,4.191999912261963,6971225.0
+2021-06-16,4.208000183105469,4.23199987411499,4.136000156402588,4.159999847412109,5623475.0
+2021-06-17,4.1519999504089355,4.184000015258789,4.0960001945495605,4.144000053405762,4804575.0
+2021-06-20,4.136000156402588,4.271999835968018,4.104000091552734,4.239999771118164,17159625.0
+2021-06-21,4.25600004196167,4.311999797821045,4.199999809265137,4.303999900817871,16532150.0
+2021-06-22,4.320000171661377,4.320000171661377,4.223999977111816,4.28000020980835,13406900.0
+2021-06-23,4.296000003814697,4.296000003814697,4.208000183105469,4.23199987411499,12416800.0
+2021-06-24,4.304999828338623,4.434999942779541,4.269999980926514,4.34499979019165,15015980.0
+2021-06-27,4.34499979019165,4.34499979019165,4.34499979019165,4.34499979019165,0.0
+2021-06-28,4.28000020980835,4.28000020980835,4.184999942779541,4.21999979019165,6565180.0
+2021-06-29,4.215000152587891,4.215000152587891,4.15500020980835,4.179999828338623,6418680.0
+2021-06-30,4.175000190734863,4.235000133514404,4.15500020980835,4.190000057220459,6538840.0
+2021-07-01,4.199999809265137,4.215000152587891,4.170000076293945,4.199999809265137,4230200.0
+2021-07-04,4.199999809265137,4.264999866485596,4.179999828338623,4.210000038146973,10803000.0
+2021-07-05,4.204999923706055,4.210000038146973,4.15500020980835,4.170000076293945,3651100.0
+2021-07-06,4.175000190734863,4.21999979019165,4.175000190734863,4.184999942779541,3881580.0
+2021-07-07,4.175000190734863,4.360000133514404,4.15500020980835,4.340000152587891,31832000.0
+2021-07-08,4.355000019073486,4.480000019073486,4.300000190734863,4.309999942779541,44394220.0
+2021-07-11,4.349999904632568,4.369999885559082,4.190000057220459,4.210000038146973,12345500.0
+2021-07-12,4.190000057220459,4.244999885559082,4.144999980926514,4.215000152587891,6920840.0
+2021-07-13,4.199999809265137,4.284999847412109,4.179999828338623,4.210000038146973,9108620.0
+2021-07-14,4.230000019073486,4.25,4.199999809265137,4.230000019073486,3114500.0
+2021-07-15,4.239999771118164,4.289999961853027,4.199999809265137,4.224999904632568,4447620.0
+2021-07-25,4.25,4.289999961853027,4.235000133514404,4.244999885559082,4583860.0
+2021-07-26,4.235000133514404,4.264999866485596,4.230000019073486,4.235000133514404,2560520.0
+2021-07-27,4.244999885559082,4.320000171661377,4.244999885559082,4.260000228881836,9121460.0
+2021-07-28,4.269999980926514,4.269999980926514,4.230000019073486,4.235000133514404,2863000.0
+2021-07-29,4.230000019073486,4.255000114440918,4.230000019073486,4.239999771118164,2366540.0
+2021-08-01,4.25,4.275000095367432,4.235000133514404,4.244999885559082,5077560.0
+2021-08-02,4.255000114440918,4.255000114440918,4.195000171661377,4.199999809265137,3712580.0
+2021-08-03,4.204999923706055,4.235000133514404,4.15500020980835,4.224999904632568,2267060.0
+2021-08-04,4.215000152587891,4.235000133514404,4.179999828338623,4.179999828338623,2648080.0
+2021-08-05,4.175000190734863,4.175000190734863,4.130000114440918,4.170000076293945,2759720.0
+2021-08-08,4.170000076293945,4.199999809265137,4.15500020980835,4.170000076293945,1690720.0
+2021-08-09,4.179999828338623,4.195000171661377,4.164999961853027,4.170000076293945,2161320.0
+2021-08-10,4.164999961853027,4.170000076293945,4.150000095367432,4.159999847412109,1581840.0
+2021-08-11,4.15500020980835,4.199999809265137,4.150000095367432,4.150000095367432,3209960.0
+2021-08-12,4.150000095367432,4.159999847412109,4.074999809265137,4.105000019073486,2487360.0
+2021-08-15,4.105000019073486,4.130000114440918,4.099999904632568,4.114999771118164,1478740.0
+2021-08-16,4.110000133514404,4.119999885559082,4.045000076293945,4.050000190734863,2959940.0
+2021-08-17,4.050000190734863,4.110000133514404,4.005000114440918,4.09499979019165,3140060.0
+2021-08-18,4.119999885559082,4.170000076293945,4.099999904632568,4.099999904632568,4936340.0
+2021-08-19,4.050000190734863,4.085000038146973,4.025000095367432,4.050000190734863,2013960.0
+2021-08-22,4.050000190734863,4.059999942779541,4.005000114440918,4.005000114440918,1137000.0
+2021-08-23,4.010000228881836,4.050000190734863,4.005000114440918,4.010000228881836,1114200.0
+2021-08-24,4.019999980926514,4.039999961853027,4.005000114440918,4.014999866485596,830440.0
+2021-08-25,4.019999980926514,4.045000076293945,4.010000228881836,4.010000228881836,1877720.0
+2021-08-26,4.039999961853027,4.039999961853027,4.005000114440918,4.019999980926514,871680.0
+2021-08-29,4.03000020980835,4.045000076293945,4.014999866485596,4.039999961853027,1512820.0
+2021-08-30,4.059999942779541,4.099999904632568,4.050000190734863,4.090000152587891,1929500.0
+2021-08-31,4.099999904632568,4.150000095367432,4.099999904632568,4.119999885559082,3698920.0
+2021-09-01,4.119999885559082,4.125,4.09499979019165,4.099999904632568,1679420.0
+2021-09-02,4.119999885559082,4.135000228881836,4.09499979019165,4.114999771118164,1995680.0
+2021-09-05,4.130000114440918,4.130000114440918,4.099999904632568,4.105000019073486,2420720.0
+2021-09-06,4.114999771118164,4.114999771118164,4.090000152587891,4.090000152587891,1922800.0
+2021-09-07,4.099999904632568,4.135000228881836,4.09499979019165,4.099999904632568,3128220.0
+2021-09-08,4.099999904632568,4.099999904632568,4.085000038146973,4.085000038146973,1271680.0
+2021-09-09,4.074999809265137,4.079999923706055,4.045000076293945,4.045000076293945,2125160.0
+2021-09-12,4.050000190734863,4.059999942779541,4.019999980926514,4.03000020980835,1234300.0
+2021-09-13,4.03000020980835,4.070000171661377,4.03000020980835,4.050000190734863,1712220.0
+2021-09-14,4.050000190734863,4.09499979019165,4.039999961853027,4.065000057220459,1820460.0
+2021-09-15,4.065000057220459,4.139999866485596,4.065000057220459,4.099999904632568,5112200.0
+2021-09-16,4.110000133514404,4.150000095367432,4.085000038146973,4.125,4667360.0
+2021-09-19,4.130000114440918,4.210000038146973,4.130000114440918,4.195000171661377,10898580.0
+2021-09-20,4.210000038146973,4.25,4.164999961853027,4.175000190734863,13222820.0
+2021-09-21,4.150000095367432,4.184999942779541,4.125,4.144999980926514,4165420.0
+2021-09-22,4.150000095367432,4.159999847412109,4.079999923706055,4.085000038146973,2214340.0
+2021-09-26,4.099999904632568,4.135000228881836,4.09499979019165,4.119999885559082,1848300.0
+2021-09-27,4.105000019073486,4.130000114440918,4.079999923706055,4.079999923706055,1892520.0
+2021-09-28,4.074999809265137,4.09499979019165,4.039999961853027,4.045000076293945,1687700.0
+2021-09-29,4.034999847412109,4.074999809265137,4.010000228881836,4.034999847412109,2293860.0
+2021-09-30,4.034999847412109,4.065000057220459,4.03000020980835,4.065000057220459,1157680.0
+2021-10-03,4.074999809265137,4.079999923706055,4.050000190734863,4.054999828338623,1531340.0
+2021-10-04,4.050000190734863,4.059999942779541,4.034999847412109,4.039999961853027,1034860.0
+2021-10-05,4.045000076293945,4.059999942779541,3.994999885559082,4.005000114440918,1387920.0
+2021-10-06,4.0,4.005000114440918,3.9000000953674316,3.9000000953674316,3317520.0
+2021-10-07,3.884999990463257,4.025000095367432,3.884999990463257,3.8949999809265137,3022580.0
+2021-10-10,3.944999933242798,3.9549999237060547,3.815000057220459,3.825000047683716,2203340.0
+2021-10-11,3.825000047683716,3.825000047683716,3.825000047683716,3.825000047683716,0.0
+2021-10-12,3.9000000953674316,3.9000000953674316,3.7850000858306885,3.7899999618530273,1444220.0
+2021-10-13,3.7899999618530273,3.884999990463257,3.7899999618530273,3.865000009536743,1615420.0
+2021-10-14,3.859999895095825,3.8949999809265137,3.8299999237060547,3.8499999046325684,1634440.0
+2021-10-17,3.869999885559082,3.8949999809265137,3.8550000190734863,3.865000009536743,1523580.0
+2021-10-18,3.859999895095825,3.890000104904175,3.8399999141693115,3.859999895095825,1295140.0
+2021-10-19,3.859999895095825,3.924999952316284,3.8450000286102295,3.890000104904175,1926640.0
+2021-10-20,3.884999990463257,3.884999990463257,3.799999952316284,3.809999942779541,1348580.0
+2021-10-21,3.8299999237060547,3.8450000286102295,3.799999952316284,3.805000066757202,857460.0
+2021-10-24,3.805000066757202,3.805000066757202,3.755000114440918,3.759999990463257,824160.0
+2021-10-25,3.744999885559082,3.7899999618530273,3.744999885559082,3.755000114440918,984740.0
+2021-10-26,3.744999885559082,3.7750000953674316,3.740000009536743,3.755000114440918,1122140.0
+2021-10-27,3.75,3.75,3.700000047683716,3.700000047683716,1028500.0
+2021-10-28,3.690000057220459,3.734999895095825,3.690000057220459,3.7149999141693115,807020.0
+2021-10-31,3.7149999141693115,3.744999885559082,3.684999942779541,3.7200000286102295,729980.0
+2021-11-01,3.684999942779541,3.7049999237060547,3.6700000762939453,3.684999942779541,681060.0
+2021-11-02,3.700000047683716,3.7850000858306885,3.694999933242798,3.740000009536743,2790740.0
+2021-11-03,3.7899999618530273,3.815000057220459,3.75,3.7699999809265137,2205740.0
+2021-11-04,3.7699999809265137,3.859999895095825,3.7699999809265137,3.805000066757202,3855240.0
+2021-11-07,3.8399999141693115,3.865000009536743,3.7950000762939453,3.7950000762939453,1231400.0
+2021-11-08,3.7950000762939453,3.7950000762939453,3.684999942779541,3.7049999237060547,1873500.0
+2021-11-09,3.680000066757202,3.680000066757202,3.609999895095825,3.625,1307200.0
+2021-11-10,3.630000114440918,3.6500000953674316,3.5299999713897705,3.565000057220459,1442820.0
+2021-11-11,3.565000057220459,3.640000104904175,3.565000057220459,3.575000047683716,1029620.0
+2021-11-14,3.575000047683716,3.609999895095825,3.575000047683716,3.5899999141693115,819100.0
+2021-11-15,3.5799999237060547,3.5899999141693115,3.549999952316284,3.575000047683716,877640.0
+2021-11-16,3.700000047683716,3.75,3.5850000381469727,3.625,4203620.0
+2021-11-17,3.5999999046325684,3.680000066757202,3.5999999046325684,3.625,2015260.0
+2021-11-18,3.625,3.625,3.625,3.625,0.0
+2021-11-21,3.549999952316284,3.549999952316284,3.4749999046325684,3.5250000953674316,1580420.0
+2021-11-22,3.505000114440918,3.505000114440918,3.424999952316284,3.450000047683716,1986220.0
+2021-11-23,3.4100000858306885,3.4700000286102295,3.4000000953674316,3.444999933242798,1665180.0
+2021-11-24,3.450000047683716,3.490000009536743,3.430000066757202,3.450000047683716,886160.0
+2021-11-25,3.4600000381469727,3.4800000190734863,3.4200000762939453,3.424999952316284,1617940.0
+2021-11-28,3.424999952316284,3.424999952316284,3.424999952316284,3.424999952316284,0.0
+2021-11-29,3.2049999237060547,3.25,3.0899999141693115,3.115000009536743,3013040.0
+2021-11-30,3.1549999713897705,3.244999885559082,3.0999999046325684,3.2100000381469727,2309740.0
+2021-12-01,3.2149999141693115,3.25,3.1500000953674316,3.1500000953674316,1637680.0
+2021-12-02,3.1500000953674316,3.1500000953674316,3.1500000953674316,3.1500000953674316,0.0
+2021-12-05,3.380000114440918,3.390000104904175,3.299999952316284,3.384999990463257,3318140.0
+2021-12-06,3.430000066757202,3.6649999618530273,3.430000066757202,3.515000104904175,11713120.0
+2021-12-07,3.559999942779541,3.6500000953674316,3.5399999618530273,3.615000009536743,5310240.0
+2021-12-08,3.6500000953674316,3.7100000381469727,3.630000114440918,3.674999952316284,5475460.0
+2021-12-09,3.680000066757202,3.7699999809265137,3.6500000953674316,3.734999895095825,6480420.0
+2021-12-12,3.75,3.9000000953674316,3.75,3.859999895095825,11889280.0
+2021-12-13,3.9000000953674316,3.9200000762939453,3.7950000762939453,3.7950000762939453,6310380.0
+2021-12-14,3.799999952316284,3.859999895095825,3.75,3.8499999046325684,5395680.0
+2021-12-15,3.865000009536743,3.950000047683716,3.8499999046325684,3.8550000190734863,9364920.0
+2021-12-16,3.8499999046325684,3.8949999809265137,3.819999933242798,3.8350000381469727,3942940.0
+2021-12-19,3.799999952316284,3.825000047683716,3.75,3.75,2706640.0
+2021-12-20,3.7200000286102295,3.734999895095825,3.6600000858306885,3.7200000286102295,1590980.0
+2021-12-21,3.7200000286102295,3.755000114440918,3.7100000381469727,3.7100000381469727,1814500.0
+2021-12-22,3.7249999046325684,3.7249999046325684,3.5999999046325684,3.5999999046325684,1561140.0
+2021-12-23,3.609999895095825,3.625,3.5450000762939453,3.575000047683716,2001920.0
+2021-12-26,3.559999942779541,3.640000104904175,3.5,3.505000114440918,2876860.0
+2021-12-27,3.5250000953674316,3.5850000381469727,3.5250000953674316,3.555000066757202,1816640.0
+2021-12-28,3.5950000286102295,3.6050000190734863,3.559999942779541,3.559999942779541,1209180.0
+2021-12-29,3.565000057220459,3.5950000286102295,3.4649999141693115,3.484999895095825,2360860.0
+2021-12-30,3.5250000953674316,3.5250000953674316,3.490000009536743,3.494999885559082,1497100.0
+2022-01-02,3.505000114440918,3.5299999713897705,3.494999885559082,3.5,771920.0
+2022-01-03,3.5299999713897705,3.5299999713897705,3.4000000953674316,3.4200000762939453,2268500.0
+2022-01-04,3.450000047683716,3.4649999141693115,3.424999952316284,3.4649999141693115,758140.0
+2022-01-05,3.549999952316284,3.559999942779541,3.494999885559082,3.559999942779541,2096660.0
+2022-01-06,3.569999933242798,3.619999885559082,3.5450000762939453,3.5799999237060547,2354440.0
+2022-01-09,3.5999999046325684,3.680000066757202,3.569999933242798,3.6549999713897705,5514560.0
+2022-01-10,3.6549999713897705,3.6600000858306885,3.609999895095825,3.630000114440918,2097140.0
+2022-01-11,3.630000114440918,3.7100000381469727,3.6050000190734863,3.6549999713897705,5004640.0
+2022-01-12,3.6649999618530273,3.684999942779541,3.630000114440918,3.634999990463257,2935800.0
+2022-01-13,3.6449999809265137,3.6449999809265137,3.5999999046325684,3.615000009536743,2746160.0
+2022-01-16,3.625,3.6449999809265137,3.5999999046325684,3.615000009536743,2214560.0
+2022-01-17,3.630000114440918,3.6500000953674316,3.5950000286102295,3.630000114440918,3884280.0
+2022-01-18,3.6500000953674316,3.744999885559082,3.6449999809265137,3.7249999046325684,10862100.0
+2022-01-19,3.734999895095825,3.8299999237060547,3.7300000190734863,3.740000009536743,12134280.0
+2022-01-20,3.75,3.7799999713897705,3.684999942779541,3.684999942779541,2610660.0
+2022-01-23,3.674999952316284,3.674999952316284,3.5950000286102295,3.5950000286102295,2415640.0
+2022-01-24,3.5999999046325684,3.6649999618530273,3.5950000286102295,3.5999999046325684,2162520.0
+2022-01-25,3.5999999046325684,3.6500000953674316,3.5999999046325684,3.634999990463257,1364900.0
+2022-01-26,3.634999990463257,3.634999990463257,3.634999990463257,3.634999990463257,0.0
+2022-01-27,3.634999990463257,3.634999990463257,3.634999990463257,3.634999990463257,0.0
+2022-01-30,3.625,3.674999952316284,3.5999999046325684,3.640000104904175,2675120.0
+2022-01-31,3.6600000858306885,3.7149999141693115,3.630000114440918,3.690000057220459,4393960.0
+2022-02-01,3.690000057220459,3.7100000381469727,3.6549999713897705,3.6649999618530273,1681760.0
+2022-02-02,3.690000057220459,3.690000057220459,3.634999990463257,3.634999990463257,1549680.0
+2022-02-03,3.634999990463257,3.6549999713897705,3.615000009536743,3.615000009536743,1063820.0
+2022-02-06,3.625,3.625,3.575000047683716,3.6050000190734863,1439300.0
+2022-02-07,3.5999999046325684,3.6050000190734863,3.5850000381469727,3.5999999046325684,1029720.0
+2022-02-08,3.5950000286102295,3.5950000286102295,3.575000047683716,3.575000047683716,1191380.0
+2022-02-09,3.575000047683716,3.615000009536743,3.575000047683716,3.615000009536743,1840320.0
+2022-02-10,3.619999885559082,3.625,3.5950000286102295,3.5999999046325684,608440.0
+2022-02-13,3.555000066757202,3.555000066757202,3.4200000762939453,3.4800000190734863,2999480.0
+2022-02-14,3.4800000190734863,3.515000104904175,3.4549999237060547,3.505000114440918,2038480.0
+2022-02-15,3.484999895095825,3.559999942779541,3.484999895095825,3.5399999618530273,2492940.0
+2022-02-16,3.549999952316284,3.5850000381469727,3.5399999618530273,3.549999952316284,1932780.0
+2022-02-17,3.5399999618530273,3.5450000762939453,3.505000114440918,3.505000114440918,1044540.0
+2022-02-20,3.484999895095825,3.484999895095825,3.4149999618530273,3.4149999618530273,1553660.0
+2022-02-21,3.434999942779541,3.4649999141693115,3.424999952316284,3.4649999141693115,736340.0
+2022-02-23,3.430000066757202,3.4600000381469727,3.4000000953674316,3.4200000762939453,1574360.0
+2022-02-24,3.190000057220459,3.384999990463257,3.190000057220459,3.265000104904175,2305800.0
+2022-02-27,3.369999885559082,3.369999885559082,3.299999952316284,3.319999933242798,923400.0
+2022-02-28,3.3299999237060547,3.3350000381469727,3.309999942779541,3.319999933242798,814320.0
+2022-03-01,3.325000047683716,3.490000009536743,3.309999942779541,3.375,3008320.0
+2022-03-02,3.375,3.375,3.315000057220459,3.315000057220459,1078480.0
+2022-03-03,3.319999933242798,3.3299999237060547,3.299999952316284,3.325000047683716,1022120.0
+2022-03-06,3.3550000190734863,3.4700000286102295,3.3299999237060547,3.444999933242798,3035900.0
+2022-03-07,3.4649999141693115,3.5250000953674316,3.4100000858306885,3.4700000286102295,5343820.0
+2022-03-08,3.4000000953674316,3.4200000762939453,3.3550000190734863,3.359999895095825,3732340.0
+2022-03-09,3.369999885559082,3.384999990463257,3.3499999046325684,3.3550000190734863,1631180.0
+2022-03-10,3.3550000190734863,3.369999885559082,3.315000057220459,3.325000047683716,972160.0
+2022-03-13,3.3499999046325684,3.3499999046325684,3.2699999809265137,3.2750000953674316,1072240.0
+2022-03-14,3.2899999618530273,3.2899999618530273,3.200000047683716,3.2200000286102295,1407560.0
+2022-03-15,3.2200000286102295,3.2699999809265137,3.2200000286102295,3.234999895095825,653900.0
+2022-03-16,3.25,3.3550000190734863,3.25,3.2799999713897705,1248020.0
+2022-03-17,3.2699999809265137,3.2799999713897705,3.2699999809265137,3.2750000953674316,302880.0
+2022-03-20,3.2850000858306885,3.305000066757202,3.259999990463257,3.2699999809265137,505280.0
+2022-03-21,3.2699999809265137,3.2799999713897705,3.25,3.25,564580.0
+2022-03-22,3.25,3.259999990463257,3.234999895095825,3.234999895095825,564220.0
+2022-03-23,3.234999895095825,3.2899999618530273,3.2249999046325684,3.25,931300.0
+2022-03-24,3.2699999809265137,3.3299999237060547,3.265000104904175,3.265000104904175,1556720.0
+2022-03-27,3.265000104904175,3.2750000953674316,3.25,3.25,1122760.0
+2022-03-28,3.259999990463257,3.2950000762939453,3.25,3.255000114440918,1134600.0
+2022-03-29,3.2699999809265137,3.3299999237060547,3.2699999809265137,3.325000047683716,2584200.0
+2022-03-30,3.3450000286102295,3.390000104904175,3.3399999141693115,3.3499999046325684,2861700.0
+2022-03-31,3.365000009536743,3.365000009536743,3.305000066757202,3.315000057220459,836000.0
+2022-04-03,3.309999942779541,3.4700000286102295,3.305000066757202,3.4000000953674316,4460280.0
+2022-04-04,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2022-04-05,3.444999933242798,3.444999933242798,3.315000057220459,3.3299999237060547,2999700.0
+2022-04-06,3.3450000286102295,3.3450000286102295,3.25,3.2950000762939453,2452940.0
+2022-04-07,3.2899999618530273,3.305000066757202,3.2699999809265137,3.305000066757202,1262460.0
+2022-04-10,3.325000047683716,3.359999895095825,3.309999942779541,3.309999942779541,2277120.0
+2022-04-11,3.305000066757202,3.305000066757202,3.2699999809265137,3.2699999809265137,960620.0
+2022-04-12,3.2699999809265137,3.325000047683716,3.2200000286102295,3.259999990463257,2475240.0
+2022-04-13,3.2950000762939453,3.2950000762939453,3.2200000286102295,3.25,1432020.0
+2022-04-14,3.244999885559082,3.309999942779541,3.240000009536743,3.265000104904175,1308240.0
+2022-04-17,3.2750000953674316,3.315000057220459,3.2750000953674316,3.315000057220459,1601720.0
+2022-04-18,3.325000047683716,3.4200000762939453,3.325000047683716,3.390000104904175,5367560.0
+2022-04-19,3.390000104904175,3.390000104904175,3.2699999809265137,3.2750000953674316,3001140.0
+2022-04-20,3.2750000953674316,3.2850000858306885,3.259999990463257,3.2699999809265137,1146160.0
+2022-04-21,3.2750000953674316,3.2750000953674316,3.2300000190734863,3.240000009536743,884840.0
+2022-04-24,3.240000009536743,3.255000114440918,3.2100000381469727,3.2100000381469727,852320.0
+2022-04-25,3.2049999237060547,3.2049999237060547,3.134999990463257,3.140000104904175,1157300.0
+2022-04-26,3.134999990463257,3.2149999141693115,3.134999990463257,3.1600000858306885,1257800.0
+2022-04-27,3.180000066757202,3.25,3.174999952316284,3.2149999141693115,1239720.0
+2022-04-28,3.2249999046325684,3.2249999046325684,3.200000047683716,3.2149999141693115,771900.0
+2022-05-08,3.200000047683716,3.25,3.1649999618530273,3.200000047683716,1077680.0
+2022-05-09,3.190000057220459,3.190000057220459,3.174999952316284,3.180000066757202,985880.0
+2022-05-10,3.174999952316284,3.174999952316284,3.130000114440918,3.130000114440918,799660.0
+2022-05-11,3.115000009536743,3.184999942779541,3.115000009536743,3.140000104904175,612780.0
+2022-05-12,3.140000104904175,3.1500000953674316,3.0850000381469727,3.0999999046325684,885420.0
+2022-05-15,3.0899999141693115,3.0899999141693115,2.950000047683716,2.9749999046325684,2629500.0
+2022-05-16,2.9800000190734863,2.984999895095825,2.805000066757202,2.805000066757202,3730500.0
+2022-05-17,2.7750000953674316,2.8399999141693115,2.765000104904175,2.8350000381469727,1728980.0
+2022-05-18,2.8350000381469727,2.8350000381469727,2.8350000381469727,2.8350000381469727,0.0
+2022-05-19,2.799999952316284,2.799999952316284,2.684999942779541,2.7100000381469727,2521000.0
+2022-05-22,2.7149999141693115,2.7149999141693115,2.5850000381469727,2.5850000381469727,1189100.0
+2022-05-23,2.615000009536743,2.634999990463257,2.5999999046325684,2.609999895095825,1034220.0
+2022-05-24,2.619999885559082,2.6549999713897705,2.615000009536743,2.6500000953674316,871380.0
+2022-05-25,2.6449999809265137,2.6700000762939453,2.630000114440918,2.6649999618530273,656080.0
+2022-05-26,2.674999952316284,2.7049999237060547,2.6700000762939453,2.7049999237060547,856600.0
+2022-05-29,2.7100000381469727,2.759999990463257,2.7100000381469727,2.734999895095825,991940.0
+2022-05-30,2.740000009536743,2.75,2.7100000381469727,2.7100000381469727,602360.0
+2022-05-31,2.744999885559082,2.744999885559082,2.674999952316284,2.674999952316284,766740.0
+2022-06-01,2.674999952316284,2.690000057220459,2.6649999618530273,2.6700000762939453,569300.0
+2022-06-02,2.690000057220459,2.690000057220459,2.6600000858306885,2.6700000762939453,521560.0
+2022-06-05,2.6700000762939453,2.6700000762939453,2.6500000953674316,2.6600000858306885,515760.0
+2022-06-06,2.6700000762939453,2.765000104904175,2.6700000762939453,2.7300000190734863,1854100.0
+2022-06-07,2.744999885559082,2.744999885559082,2.7049999237060547,2.7049999237060547,673680.0
+2022-06-08,2.7100000381469727,2.7149999141693115,2.680000066757202,2.680000066757202,677280.0
+2022-06-09,2.6649999618530273,2.674999952316284,2.6500000953674316,2.6600000858306885,336320.0
+2022-06-12,2.634999990463257,2.634999990463257,2.5799999237060547,2.5999999046325684,732100.0
+2022-06-13,2.549999952316284,2.549999952316284,2.5,2.5,856080.0
+2022-06-14,2.4600000381469727,2.4700000286102295,2.262500047683716,2.3499999046325684,3279400.0
+2022-06-15,2.319999933242798,2.384999990463257,2.319999933242798,2.3324999809265137,1013400.0
+2022-06-16,2.3324999809265137,2.3324999809265137,2.1549999713897705,2.174999952316284,1457540.0
+2022-06-19,2.174999952316284,2.174999952316284,2.055000066757202,2.1050000190734863,1330800.0
+2022-06-20,2.0999999046325684,2.1600000858306885,2.0924999713897705,2.1050000190734863,1060720.0
+2022-06-21,2.1050000190734863,2.202500104904175,2.1050000190734863,2.1700000762939453,1059680.0
+2022-06-22,2.1524999141693115,2.2049999237060547,2.049999952316284,2.0899999141693115,1745440.0
+2022-06-23,2.0450000762939453,2.134999990463257,2.0450000762939453,2.122499942779541,1080680.0
+2022-06-26,2.1449999809265137,2.2899999618530273,2.1449999809265137,2.2225000858306885,2273920.0
+2022-06-27,2.2325000762939453,2.390000104904175,2.2325000762939453,2.2774999141693115,5765900.0
+2022-06-28,2.25,2.317500114440918,2.25,2.2850000858306885,2123220.0
+2022-06-29,2.2799999713897705,2.3475000858306885,2.25,2.2899999618530273,2873960.0
+2022-06-30,2.25,2.2699999809265137,2.2049999237060547,2.2100000381469727,975760.0
+2022-07-03,2.2325000762939453,2.2325000762939453,2.1500000953674316,2.174999952316284,1006520.0
+2022-07-04,2.137500047683716,2.1649999618530273,2.137500047683716,2.1424999237060547,609720.0
+2022-07-05,2.1600000858306885,2.174999952316284,2.140000104904175,2.140000104904175,557360.0
+2022-07-06,2.132499933242798,2.1475000381469727,2.0999999046325684,2.127500057220459,567640.0
+2022-07-13,2.1449999809265137,2.1549999713897705,2.130000114440918,2.130000114440918,433120.0
+2022-07-14,2.1449999809265137,2.1449999809265137,2.059999942779541,2.069999933242798,684720.0
+2022-07-17,2.122499942779541,2.137500047683716,2.0899999141693115,2.109999895095825,465240.0
+2022-07-18,2.1050000190734863,2.1600000858306885,2.0975000858306885,2.1600000858306885,1424280.0
+2022-07-19,2.1449999809265137,2.2100000381469727,2.1449999809265137,2.184999942779541,2603360.0
+2022-07-20,2.200000047683716,2.2799999713897705,2.174999952316284,2.190000057220459,3907040.0
+2022-07-21,2.200000047683716,2.242500066757202,2.1575000286102295,2.242500066757202,2414060.0
+2022-07-24,2.259999990463257,2.3350000381469727,2.259999990463257,2.2750000953674316,5426400.0
+2022-07-25,2.252500057220459,2.265000104904175,2.2249999046325684,2.234999895095825,1242800.0
+2022-07-26,2.234999895095825,2.240000009536743,2.202500104904175,2.2074999809265137,1141020.0
+2022-07-27,2.194999933242798,2.234999895095825,2.192500114440918,2.2049999237060547,760540.0
+2022-07-28,2.2125000953674316,2.315000057220459,2.2125000953674316,2.315000057220459,3840240.0
+2022-07-31,2.3499999046325684,2.4000000953674316,2.325000047683716,2.4000000953674316,4371140.0
+2022-08-01,2.444999933242798,2.549999952316284,2.444999933242798,2.484999895095825,7945720.0
+2022-08-02,2.484999895095825,2.505000114440918,2.452500104904175,2.490000009536743,3034740.0
+2022-08-03,2.515000104904175,2.6549999713897705,2.505000114440918,2.5850000381469727,10233360.0
+2022-08-04,2.5999999046325684,2.6500000953674316,2.5,2.5350000858306885,3239500.0
+2022-08-07,2.5250000953674316,2.559999942779541,2.509999990463257,2.509999990463257,1551640.0
+2022-08-08,2.515000104904175,2.5899999141693115,2.487499952316284,2.569999933242798,3121320.0
+2022-08-09,2.575000047683716,2.6050000190734863,2.5350000858306885,2.555000066757202,3011980.0
+2022-08-10,2.5450000762939453,2.615000009536743,2.5450000762939453,2.569999933242798,3255100.0
+2022-08-11,2.5899999141693115,2.690000057220459,2.575000047683716,2.6050000190734863,7483060.0
+2022-08-14,2.5950000286102295,2.634999990463257,2.575000047683716,2.630000114440918,2646440.0
+2022-08-15,2.640000104904175,2.6500000953674316,2.5850000381469727,2.5850000381469727,3420880.0
+2022-08-16,2.549999952316284,2.549999952316284,2.505000114440918,2.515000104904175,3671800.0
+2022-08-17,2.509999990463257,2.5250000953674316,2.4649999141693115,2.4725000858306885,1850680.0
+2022-08-18,2.4749999046325684,2.549999952316284,2.440000057220459,2.4649999141693115,3646840.0
+2022-08-21,2.4725000858306885,2.5450000762939453,2.4725000858306885,2.5199999809265137,2670640.0
+2022-08-22,2.515000104904175,2.515000104904175,2.4725000858306885,2.4725000858306885,797660.0
+2022-08-23,2.4600000381469727,2.490000009536743,2.4000000953674316,2.4049999713897705,1813280.0
+2022-08-24,2.4049999713897705,2.4124999046325684,2.372499942779541,2.384999990463257,1025820.0
+2022-08-25,2.4149999618530273,2.4574999809265137,2.384999990463257,2.434999942779541,2028700.0
+2022-08-28,2.424999952316284,2.4800000190734863,2.424999952316284,2.452500104904175,1955540.0
+2022-08-29,2.4749999046325684,2.515000104904175,2.4749999046325684,2.490000009536743,2893100.0
+2022-08-30,2.5,2.5350000858306885,2.5,2.5,1896600.0
+2022-08-31,2.5,2.5,2.424999952316284,2.430000066757202,1561440.0
+2022-09-01,2.424999952316284,2.4600000381469727,2.302500009536743,2.3924999237060547,902900.0
+2022-09-04,2.3924999237060547,2.427500009536743,2.384999990463257,2.4000000953674316,579560.0
+2022-09-05,2.4000000953674316,2.4175000190734863,2.359999895095825,2.372499942779541,937860.0
+2022-09-06,2.365000009536743,2.384999990463257,2.319999933242798,2.325000047683716,1041760.0
+2022-09-07,2.299999952316284,2.309999942779541,2.262500047683716,2.262500047683716,862900.0
+2022-09-08,2.2825000286102295,2.299999952316284,2.257499933242798,2.262500047683716,720320.0
+2022-09-11,2.2825000286102295,2.315000057220459,2.2825000286102295,2.315000057220459,899640.0
+2022-09-12,2.3350000381469727,2.4000000953674316,2.309999942779541,2.4000000953674316,2944240.0
+2022-09-13,2.4049999713897705,2.4749999046325684,2.4000000953674316,2.4175000190734863,3138580.0
+2022-09-14,2.3499999046325684,2.369999885559082,2.299999952316284,2.3524999618530273,1293200.0
+2022-09-15,2.3524999618530273,2.367500066757202,2.307499885559082,2.307499885559082,689360.0
+2022-09-18,2.307499885559082,2.307499885559082,2.172499895095825,2.172499895095825,1962740.0
+2022-09-19,2.172499895095825,2.200000047683716,2.1475000381469727,2.177500009536743,787620.0
+2022-09-20,2.2100000381469727,2.2100000381469727,2.1600000858306885,2.174999952316284,805080.0
+2022-09-21,2.174999952316284,2.244999885559082,2.1424999237060547,2.242500066757202,646920.0
+2022-09-25,2.1024999618530273,2.200000047683716,2.1024999618530273,2.1449999809265137,1444960.0
+2022-09-26,2.132499933242798,2.180000066757202,2.109999895095825,2.127500057220459,875540.0
+2022-09-27,2.1500000953674316,2.2049999237060547,2.132499933242798,2.1675000190734863,1331020.0
+2022-09-28,2.200000047683716,2.2249999046325684,2.1500000953674316,2.174999952316284,2226580.0
+2022-09-29,2.197499990463257,2.2100000381469727,2.184999942779541,2.200000047683716,1558520.0
+2022-10-02,2.177500009536743,2.234999895095825,2.177500009536743,2.2100000381469727,2070520.0
+2022-10-03,2.234999895095825,2.2699999809265137,2.2249999046325684,2.247499942779541,2336320.0
+2022-10-04,2.247499942779541,2.247499942779541,2.247499942779541,2.247499942779541,0.0
+2022-10-05,2.2750000953674316,2.299999952316284,2.255000114440918,2.265000104904175,1576640.0
+2022-10-06,2.2699999809265137,2.2874999046325684,2.262500047683716,2.2750000953674316,1187500.0
+2022-10-09,2.2699999809265137,2.2699999809265137,2.1549999713897705,2.1549999713897705,1242020.0
+2022-10-10,2.1649999618530273,2.200000047683716,2.1600000858306885,2.200000047683716,1017720.0
+2022-10-11,2.200000047683716,2.2149999141693115,2.1875,2.194999933242798,613120.0
+2022-10-12,2.1875,2.2174999713897705,2.1875,2.190000057220459,477500.0
+2022-10-13,2.182499885559082,2.244999885559082,2.177500009536743,2.180000066757202,1155400.0
+2022-10-16,2.174999952316284,2.174999952316284,2.112499952316284,2.1500000953674316,1035840.0
+2022-10-17,2.1624999046325684,2.177500009536743,2.1600000858306885,2.1600000858306885,1001460.0
+2022-10-18,2.1875,2.2149999141693115,2.1675000190734863,2.180000066757202,1119320.0
+2022-10-19,2.184999942779541,2.2274999618530273,2.184999942779541,2.202500104904175,1086700.0
+2022-10-20,2.202500104904175,2.2325000762939453,2.194999933242798,2.200000047683716,1141940.0
+2022-10-23,2.2049999237060547,2.265000104904175,2.200000047683716,2.25,2742160.0
+2022-10-24,2.25,2.2874999046325684,2.2074999809265137,2.2074999809265137,2396680.0
+2022-10-25,2.2074999809265137,2.2149999141693115,2.174999952316284,2.180000066757202,1618940.0
+2022-10-26,2.1700000762939453,2.177500009536743,2.125,2.132499933242798,1454560.0
+2022-10-27,2.1424999237060547,2.1549999713897705,2.130000114440918,2.130000114440918,732460.0
+2022-10-30,2.1500000953674316,2.1649999618530273,2.132499933242798,2.140000104904175,357460.0
+2022-10-31,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0.0
+2022-11-01,2.1875,2.1875,2.125,2.1500000953674316,826460.0
+2022-11-02,2.134999990463257,2.1475000381469727,2.0950000286102295,2.125,1165260.0
+2022-11-03,2.112499952316284,2.1500000953674316,2.112499952316284,2.134999990463257,373140.0
+2022-11-06,2.134999990463257,2.1600000858306885,2.134999990463257,2.1424999237060547,845560.0
+2022-11-07,2.1549999713897705,2.2149999141693115,2.1500000953674316,2.1649999618530273,3483540.0
+2022-11-08,2.1624999046325684,2.177500009536743,2.117500066757202,2.117500066757202,1861700.0
+2022-11-09,2.109999895095825,2.112499952316284,2.049999952316284,2.0625,2400260.0
+2022-11-10,2.077500104904175,2.0824999809265137,2.005000114440918,2.005000114440918,1608420.0
+2022-11-13,2.049999952316284,2.049999952316284,2.012500047683716,2.012500047683716,626720.0
+2022-11-14,2.0,2.0950000286102295,2.0,2.0350000858306885,4633560.0
+2022-11-15,2.0850000381469727,2.180000066757202,2.072499990463257,2.0799999237060547,4914080.0
+2022-11-16,2.0875000953674316,2.0875000953674316,2.007499933242798,2.055000066757202,2268140.0
+2022-11-17,2.0875000953674316,2.0875000953674316,2.049999952316284,2.049999952316284,1280700.0
+2022-11-20,2.049999952316284,2.065000057220459,1.9850000143051147,1.9850000143051147,1505680.0
+2022-11-21,1.9900000095367432,2.0,1.9450000524520874,1.9550000429153442,1549200.0
+2022-11-22,1.9550000429153442,1.9900000095367432,1.9550000429153442,1.9774999618530273,319280.0
+2022-11-24,1.9700000286102295,1.9700000286102295,1.940000057220459,1.9450000524520874,633560.0
+2022-11-27,1.9249999523162842,1.934999942779541,1.8624999523162842,1.912500023841858,641180.0
+2022-11-28,1.9299999475479126,1.9600000381469727,1.899999976158142,1.9600000381469727,1209740.0
+2022-11-29,1.972499966621399,1.972499966621399,1.9424999952316284,1.9424999952316284,758600.0
+2022-11-30,1.9424999952316284,1.9424999952316284,1.9424999952316284,1.9424999952316284,0.0
+2022-12-01,1.9424999952316284,1.9424999952316284,1.9424999952316284,1.9424999952316284,0.0
+2022-12-04,1.940000057220459,1.9424999952316284,1.9275000095367432,1.934999942779541,536540.0
+2022-12-05,1.9275000095367432,1.9275000095367432,1.875,1.875,527180.0
+2022-12-06,1.877500057220459,1.899999976158142,1.8650000095367432,1.8799999952316284,910380.0
+2022-12-07,1.8925000429153442,1.8925000429153442,1.8650000095367432,1.8650000095367432,718300.0
+2022-12-08,1.8650000095367432,1.8949999809265137,1.8450000286102295,1.8700000047683716,1053800.0
+2022-12-11,1.877500057220459,1.8799999952316284,1.774999976158142,1.774999976158142,699320.0
+2022-12-12,1.75,1.7649999856948853,1.6799999475479126,1.7549999952316284,1108440.0
+2022-12-13,1.7949999570846558,1.815000057220459,1.7699999809265137,1.7949999570846558,1138040.0
+2022-12-14,1.7949999570846558,1.8350000381469727,1.7949999570846558,1.8224999904632568,653180.0
+2022-12-15,1.815000057220459,1.8250000476837158,1.809999942779541,1.8200000524520874,467640.0
+2022-12-18,1.8224999904632568,1.850000023841858,1.8224999904632568,1.8350000381469727,1065240.0
+2022-12-19,1.840000033378601,1.840000033378601,1.777500033378601,1.7949999570846558,568440.0
+2022-12-20,1.7799999713897705,1.8049999475479126,1.7725000381469727,1.8049999475479126,466380.0
+2022-12-21,1.8049999475479126,1.8224999904632568,1.8049999475479126,1.8200000524520874,391420.0
+2022-12-22,1.840000033378601,1.8550000190734863,1.8200000524520874,1.8300000429153442,591480.0
+2022-12-25,1.8250000476837158,1.8250000476837158,1.75,1.7999999523162842,1208580.0
+2022-12-26,1.7825000286102295,1.8075000047683716,1.774999976158142,1.7925000190734863,497520.0
+2022-12-27,1.7925000190734863,1.8250000476837158,1.7899999618530273,1.7999999523162842,1262380.0
+2022-12-28,1.7999999523162842,1.7999999523162842,1.7799999713897705,1.7975000143051147,468580.0
+2022-12-29,1.7799999713897705,1.7899999618530273,1.777500033378601,1.777500033378601,504980.0
+2023-01-01,1.7799999713897705,1.809999942779541,1.7799999713897705,1.809999942779541,694720.0
+2023-01-02,1.809999942779541,1.9600000381469727,1.809999942779541,1.8825000524520874,8382820.0
+2023-01-03,1.8825000524520874,1.8825000524520874,1.8825000524520874,1.8825000524520874,0.0
+2023-01-04,1.8975000381469727,1.940000057220459,1.8899999856948853,1.8899999856948853,2333840.0
+2023-01-05,1.8799999952316284,1.9049999713897705,1.8799999952316284,1.8925000429153442,850100.0
+2023-01-08,1.8975000381469727,2.049999952316284,1.8975000381469727,2.049999952316284,5943400.0
+2023-01-09,2.047499895095825,2.0824999809265137,2.0174999237060547,2.047499895095825,3254480.0
+2023-01-10,2.005000114440918,2.067500114440918,2.0,2.059999942779541,2990800.0
+2023-01-11,2.059999942779541,2.130000114440918,2.059999942779541,2.115000009536743,3558940.0
+2023-01-12,2.119999885559082,2.1649999618530273,2.075000047683716,2.1649999618530273,3272680.0
+2023-01-15,2.1649999618530273,2.1649999618530273,2.1649999618530273,2.1649999618530273,0.0
+2023-01-16,2.1624999046325684,2.234999895095825,2.1624999046325684,2.2149999141693115,1628820.0
+2023-01-17,2.2200000286102295,2.2249999046325684,2.174999952316284,2.2074999809265137,862100.0
+2023-01-18,2.2200000286102295,2.2249999046325684,2.174999952316284,2.2074999809265137,862100.0
+2023-01-19,2.190000057220459,2.3499999046325684,2.190000057220459,2.305000066757202,7722620.0
+2023-01-22,2.305000066757202,2.305000066757202,2.305000066757202,2.305000066757202,0.0
+2023-01-23,2.299999952316284,2.3375000953674316,2.2825000286102295,2.319999933242798,1683140.0
+2023-01-24,2.3125,2.390000104904175,2.299999952316284,2.362499952316284,2934700.0
+2023-01-25,2.3550000190734863,2.3550000190734863,2.325000047683716,2.3299999237060547,1942220.0
+2023-01-26,2.3450000286102295,2.559999942779541,2.3450000286102295,2.559999942779541,10961220.0
+2023-01-29,2.5799999237060547,2.609999895095825,2.5,2.5199999809265137,7417940.0
+2023-01-30,2.5199999809265137,2.6449999809265137,2.515000104904175,2.625,6345820.0
+2023-01-31,2.630000114440918,2.680000066757202,2.5799999237060547,2.6700000762939453,6423920.0
+2023-02-01,2.680000066757202,2.680000066757202,2.625,2.6600000858306885,1278200.0
+2023-02-02,2.6700000762939453,2.680000066757202,2.625,2.634999990463257,2199080.0
+2023-02-05,2.634999990463257,2.634999990463257,2.5250000953674316,2.575000047683716,1356820.0
+2023-02-06,2.569999933242798,2.674999952316284,2.559999942779541,2.6449999809265137,1828620.0
+2023-02-07,2.6449999809265137,2.6449999809265137,2.609999895095825,2.609999895095825,750160.0
+2023-02-08,2.619999885559082,2.6549999713897705,2.609999895095825,2.634999990463257,1114760.0
+2023-02-09,2.6500000953674316,2.6500000953674316,2.575000047683716,2.609999895095825,1309140.0
+2023-02-12,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,0.0
+2023-02-13,2.609999895095825,2.6649999618530273,2.569999933242798,2.619999885559082,2098020.0
+2023-02-14,2.625,2.6549999713897705,2.5999999046325684,2.609999895095825,1146620.0
+2023-02-15,2.625,2.640000104904175,2.6050000190734863,2.609999895095825,964980.0
+2023-02-16,2.609999895095825,2.630000114440918,2.5999999046325684,2.5999999046325684,516740.0
+2023-02-19,2.609999895095825,2.6549999713897705,2.575000047683716,2.5999999046325684,2665020.0
+2023-02-20,2.6050000190734863,2.6050000190734863,2.575000047683716,2.5999999046325684,508060.0
+2023-02-21,2.5999999046325684,2.640000104904175,2.5950000286102295,2.5950000286102295,872280.0
+2023-02-23,2.5950000286102295,2.6549999713897705,2.5799999237060547,2.6500000953674316,1071800.0
+2023-02-26,2.674999952316284,2.7200000286102295,2.630000114440918,2.630000114440918,4177080.0
+2023-02-27,2.5899999141693115,2.680000066757202,2.5899999141693115,2.619999885559082,714340.0
+2023-02-28,2.615000009536743,2.630000114440918,2.5850000381469727,2.5950000286102295,1143980.0
+2023-03-01,2.5950000286102295,2.615000009536743,2.5799999237060547,2.5950000286102295,10000.0
+2023-03-02,2.5850000381469727,2.615000009536743,2.5850000381469727,2.5899999141693115,11980.0
+2023-03-05,2.625,2.809999942779541,2.5950000286102295,2.75,7260.0
+2023-03-06,2.75,2.75,2.75,2.75,0.0
+2023-03-07,2.75,2.75,2.75,2.75,0.0
+2023-03-08,2.630000114440918,2.6449999809265137,2.565000057220459,2.569999933242798,6760.0
+2023-03-09,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0.0
+2023-03-12,2.5,2.5,2.424999952316284,2.4600000381469727,7000.0
+2023-03-13,2.4600000381469727,2.4600000381469727,2.4600000381469727,2.4600000381469727,0.0
+2023-03-14,2.434999942779541,2.450000047683716,2.3949999809265137,2.424999952316284,35720.0
+2023-03-15,2.367500066757202,2.4124999046325684,2.299999952316284,2.299999952316284,8900.0
+2023-03-16,2.259999990463257,2.299999952316284,2.172499895095825,2.172499895095825,7160.0
+2023-03-19,2.172499895095825,2.172499895095825,2.172499895095825,2.172499895095825,0.0
+2023-03-20,2.259999990463257,2.2674999237060547,2.2249999046325684,2.2249999046325684,8020.0
+2023-03-21,2.2249999046325684,2.2750000953674316,2.2225000858306885,2.265000104904175,8000.0
+2023-03-22,2.299999952316284,2.3499999046325684,2.2899999618530273,2.299999952316284,55740.0
+2023-03-23,2.380000114440918,2.5299999713897705,2.380000114440918,2.5299999713897705,6240.0
+2023-03-26,2.5299999713897705,2.5299999713897705,2.5299999713897705,2.5299999713897705,0.0
+2023-03-27,2.5299999713897705,2.5299999713897705,2.5299999713897705,2.5299999713897705,0.0
+2023-03-28,2.5299999713897705,2.5299999713897705,2.5299999713897705,2.5299999713897705,0.0
+2023-03-29,2.990000009536743,3.259999990463257,2.9649999141693115,3.259999990463257,38420.0
+2023-03-30,3.450000047683716,3.5850000381469727,3.134999990463257,3.4000000953674316,6960.0
+2023-04-02,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0
+2023-04-03,3.359999895095825,3.4100000858306885,3.315000057220459,3.3350000381469727,5000.0
+2023-04-04,3.3450000286102295,3.450000047683716,3.319999933242798,3.4200000762939453,6000.0
+2023-04-05,3.4200000762939453,3.4200000762939453,3.3299999237060547,3.3350000381469727,12280.0
+2023-04-06,3.319999933242798,3.4149999618530273,3.315000057220459,3.390000104904175,8880.0
+2023-04-09,3.4649999141693115,3.7249999046325684,3.4649999141693115,3.7249999046325684,5880.0
+2023-04-10,3.799999952316284,3.869999885559082,3.5250000953674316,3.5250000953674316,14600.0
+2023-04-11,3.515000104904175,3.559999942779541,3.4149999618530273,3.549999952316284,10000.0
+2023-04-12,3.5799999237060547,3.7300000190734863,3.4200000762939453,3.4700000286102295,6000.0
+2023-04-13,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,4000.0
+2023-04-16,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,5000.0
+2023-04-17,3.880000114440918,3.9000000953674316,3.7799999713897705,3.7799999713897705,24350.0
+2023-04-25,3.559999942779541,3.819999933242798,3.559999942779541,3.75,8655.0
+2023-04-26,3.740000009536743,3.859999895095825,3.740000009536743,3.8299999237060547,20000.0
+2023-04-27,3.8399999141693115,3.8399999141693115,3.75,3.7699999809265137,5000.0
+2023-04-30,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0.0
+2023-05-01,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,0.0
+2023-05-02,3.6500000953674316,3.6700000762939453,3.619999885559082,3.630000114440918,20927.0
+2023-05-03,3.630000114440918,3.630000114440918,3.549999952316284,3.559999942779541,5537.0
+2023-05-04,3.5399999618530273,3.5899999141693115,3.509999990463257,3.5299999713897705,5889.0
+2023-05-07,3.5399999618530273,3.619999885559082,3.5299999713897705,3.609999895095825,15000.0
+2023-05-08,3.619999885559082,3.619999885559082,3.549999952316284,3.559999942779541,5000.0
+2023-05-09,3.559999942779541,3.5799999237060547,3.5,3.509999990463257,11778.0
+2023-05-10,3.5,3.5,3.4100000858306885,3.440000057220459,5200.0
+2023-05-11,3.4600000381469727,3.5,3.440000057220459,3.4600000381469727,8888.0
+2023-05-14,3.450000047683716,3.4800000190734863,3.4100000858306885,3.430000066757202,7000.0
+2023-05-15,3.4200000762939453,3.4600000381469727,3.4100000858306885,3.4100000858306885,5374.0
+2023-05-16,3.4100000858306885,3.430000066757202,3.4000000953674316,3.4000000953674316,7900.0
+2023-05-17,3.4100000858306885,3.4100000858306885,3.359999895095825,3.359999895095825,17500.0
+2023-05-18,3.3499999046325684,3.390000104904175,3.309999942779541,3.3499999046325684,44084.0
+2023-05-21,3.359999895095825,3.450000047683716,3.359999895095825,3.440000057220459,9492.0
+2023-05-22,3.450000047683716,3.5399999618530273,3.450000047683716,3.5299999713897705,4860.0
+2023-05-23,3.5399999618530273,3.5399999618530273,3.4600000381469727,3.4700000286102295,4353.0
+2023-05-24,3.4600000381469727,3.4700000286102295,3.4000000953674316,3.430000066757202,5000.0
+2023-05-25,3.430000066757202,3.450000047683716,3.4000000953674316,3.440000057220459,9622.0
+2023-05-28,3.440000057220459,3.4600000381469727,3.4000000953674316,3.4000000953674316,4914.0
+2023-05-29,3.4200000762939453,3.430000066757202,3.4000000953674316,3.4100000858306885,11149.0
+2023-05-30,3.4100000858306885,3.4200000762939453,3.390000104904175,3.390000104904175,7386.0
+2023-05-31,3.390000104904175,3.4000000953674316,3.3499999046325684,3.369999885559082,6344.0
+2023-06-01,3.380000114440918,3.390000104904175,3.3499999046325684,3.380000114440918,15000.0
+2023-06-04,3.390000104904175,3.4200000762939453,3.390000104904175,3.4000000953674316,5900.0
+2023-06-05,3.4100000858306885,3.4200000762939453,3.4000000953674316,3.4000000953674316,14892.0
+2023-06-06,3.4000000953674316,3.4000000953674316,3.369999885559082,3.380000114440918,6000.0
+2023-06-07,3.380000114440918,3.380000114440918,3.3499999046325684,3.380000114440918,34151.0
+2023-06-08,3.380000114440918,3.390000104904175,3.3499999046325684,3.380000114440918,1740.0
+2023-06-11,3.359999895095825,3.369999885559082,3.319999933242798,3.3299999237060547,8436.0
+2023-06-12,3.3399999141693115,3.3499999046325684,3.309999942779541,3.3299999237060547,8264.0
+2023-06-13,3.319999933242798,3.319999933242798,3.2699999809265137,3.2699999809265137,5000.0
+2023-06-14,3.2699999809265137,3.3399999141693115,3.2699999809265137,3.319999933242798,5000.0
+2023-06-15,3.3299999237060547,3.3299999237060547,3.259999990463257,3.2799999713897705,6000.0
+2023-06-18,3.259999990463257,3.2799999713897705,3.2200000286102295,3.2300000190734863,9936.0
+2023-06-19,3.2200000286102295,3.2200000286102295,3.119999885559082,3.130000114440918,4877853.0
+2023-06-20,3.119999885559082,3.180000066757202,3.0999999046325684,3.130000114440918,3826536.0
+2023-06-21,3.140000104904175,3.1500000953674316,3.109999895095825,3.119999885559082,2107152.0
+2023-06-22,3.119999885559082,3.119999885559082,3.059999942779541,3.0899999141693115,2782789.0
+2023-07-02,3.0999999046325684,3.109999895095825,3.0799999237060547,3.0999999046325684,1262218.0
+2023-07-03,3.119999885559082,3.1700000762939453,3.0799999237060547,3.140000104904175,3480453.0
+2023-07-04,3.119999885559082,3.1500000953674316,3.0999999046325684,3.119999885559082,2115208.0
+2023-07-05,3.119999885559082,3.119999885559082,3.069999933242798,3.0899999141693115,2326960.0
+2023-07-06,3.069999933242798,3.0999999046325684,3.069999933242798,3.0899999141693115,1169378.0
+2023-07-09,3.0899999141693115,3.0899999141693115,3.069999933242798,3.069999933242798,1571800.0
+2023-07-10,3.049999952316284,3.0799999237060547,3.0299999713897705,3.069999933242798,2499130.0
+2023-07-11,3.0799999237060547,3.0799999237060547,3.0299999713897705,3.0299999713897705,1458029.0
+2023-07-12,3.0199999809265137,3.140000104904175,3.0199999809265137,3.130000114440918,5211685.0
+2023-07-13,3.140000104904175,3.2799999713897705,3.140000104904175,3.200000047683716,16477604.0
+2023-07-16,3.200000047683716,3.2300000190734863,3.119999885559082,3.130000114440918,4871245.0
+2023-07-17,3.130000114440918,3.1500000953674316,3.059999942779541,3.0799999237060547,3226603.0
+2023-07-18,3.0799999237060547,3.130000114440918,3.069999933242798,3.0899999141693115,2153859.0
+2023-07-19,3.0899999141693115,3.0999999046325684,3.049999952316284,3.069999933242798,1343757.0
+2023-07-20,3.059999942779541,3.059999942779541,3.0299999713897705,3.0399999618530273,1447263.0
+2023-07-23,3.0199999809265137,3.0299999713897705,2.9600000381469727,3.0,2814914.0
+2023-07-24,3.0,3.0199999809265137,2.9700000286102295,3.009999990463257,1547411.0
+2023-07-25,3.0,3.0199999809265137,2.990000009536743,3.0,946016.0
+2023-07-26,3.0,3.140000104904175,2.9800000190734863,3.069999933242798,5117761.0
+2023-07-27,3.0999999046325684,3.1500000953674316,3.0399999618530273,3.049999952316284,2646534.0
+2023-07-30,3.049999952316284,3.0799999237060547,3.0199999809265137,3.0199999809265137,1361824.0
+2023-07-31,3.0299999713897705,3.059999942779541,3.0199999809265137,3.0399999618530273,871246.0
+2023-08-01,3.0299999713897705,3.059999942779541,3.0199999809265137,3.0199999809265137,610516.0
+2023-08-02,3.0199999809265137,3.0299999713897705,3.0,3.0,910999.0
+2023-08-03,3.0,3.0399999618530273,3.0,3.0,935027.0
+2023-08-06,3.0,3.0399999618530273,3.0,3.009999990463257,905658.0
+2023-08-07,3.009999990463257,3.0199999809265137,2.930000066757202,2.9700000286102295,1092052.0
+2023-08-08,2.9700000286102295,3.0299999713897705,2.9600000381469727,2.990000009536743,1317451.0
+2023-08-09,2.990000009536743,3.0,2.9700000286102295,2.990000009536743,787759.0
+2023-08-10,2.9800000190734863,3.0299999713897705,2.9700000286102295,2.990000009536743,1139239.0
+2023-08-13,3.0,3.059999942779541,3.0,3.059999942779541,2319367.0
+2023-08-14,3.069999933242798,3.0999999046325684,3.0399999618530273,3.0399999618530273,3671687.0
+2023-08-15,3.0399999618530273,3.049999952316284,3.0,3.009999990463257,1762792.0
+2023-08-16,3.009999990463257,3.0199999809265137,2.990000009536743,3.0,740622.0
+2023-08-17,3.0,3.009999990463257,2.9700000286102295,2.9800000190734863,1095069.0
+2023-08-20,2.9800000190734863,2.990000009536743,2.9600000381469727,2.9700000286102295,803766.0
+2023-08-21,2.9800000190734863,3.0,2.9600000381469727,2.9600000381469727,1151030.0
+2023-08-22,2.9600000381469727,2.9700000286102295,2.9000000953674316,2.940000057220459,2006005.0
+2023-08-23,2.930000066757202,2.950000047683716,2.9200000762939453,2.930000066757202,1011567.0
+2023-08-24,2.940000057220459,3.119999885559082,2.930000066757202,3.0899999141693115,15550156.0
+2023-08-27,3.0999999046325684,3.190000057220459,3.0899999141693115,3.180000066757202,10321622.0
+2023-08-28,3.190000057220459,3.190000057220459,3.069999933242798,3.109999895095825,6248989.0
+2023-08-29,3.130000114440918,3.140000104904175,3.049999952316284,3.059999942779541,2722659.0
+2023-08-30,3.069999933242798,3.119999885559082,3.059999942779541,3.0799999237060547,2972570.0
+2023-08-31,3.0999999046325684,3.1500000953674316,3.069999933242798,3.119999885559082,3051539.0
+2023-09-03,3.119999885559082,3.1700000762939453,3.0999999046325684,3.109999895095825,3150000.0
+2023-09-04,3.140000104904175,3.140000104904175,3.0299999713897705,3.0399999618530273,3485630.0
+2023-09-05,3.059999942779541,3.0999999046325684,3.0299999713897705,3.049999952316284,2197347.0
+2023-09-06,3.0399999618530273,3.069999933242798,3.009999990463257,3.0299999713897705,2302018.0
+2023-09-07,3.0399999618530273,3.049999952316284,3.009999990463257,3.0399999618530273,993193.0
+2023-09-10,3.0399999618530273,3.0399999618530273,3.0399999618530273,3.0399999618530273,0.0
+2023-09-11,3.0299999713897705,3.0999999046325684,3.009999990463257,3.0999999046325684,2656123.0
+2023-09-12,3.0799999237060547,3.140000104904175,3.049999952316284,3.0799999237060547,3568412.0
+2023-09-13,3.059999942779541,3.0899999141693115,3.059999942779541,3.069999933242798,1240015.0
+2023-09-14,3.069999933242798,3.069999933242798,3.0199999809265137,3.059999942779541,1262023.0
+2023-09-17,3.049999952316284,3.059999942779541,3.0299999713897705,3.0299999713897705,1026838.0
+2023-09-18,3.0199999809265137,3.0399999618530273,3.0,3.0,1311716.0
+2023-09-19,3.0,3.0199999809265137,2.9800000190734863,3.0199999809265137,919351.0
+2023-09-20,3.009999990463257,3.0199999809265137,2.990000009536743,3.0,628317.0
+2023-09-21,3.0,3.009999990463257,2.990000009536743,3.0,536349.0
+2023-09-25,2.990000009536743,3.0,2.940000057220459,2.940000057220459,1718631.0
+2023-09-26,2.9100000858306885,2.9100000858306885,2.8299999237060547,2.9000000953674316,1426879.0
+2023-09-27,2.9000000953674316,2.950000047683716,2.880000114440918,2.930000066757202,794468.0
+2023-09-28,2.940000057220459,2.950000047683716,2.9100000858306885,2.9200000762939453,654140.0
+2023-10-01,2.9200000762939453,2.9200000762939453,2.9200000762939453,2.9200000762939453,0.0
+2023-10-02,2.890000104904175,2.9100000858306885,2.869999885559082,2.869999885559082,588968.0
+2023-10-03,2.880000114440918,2.890000104904175,2.8499999046325684,2.859999895095825,685914.0
+2023-10-04,2.8499999046325684,2.890000104904175,2.7899999618530273,2.819999933242798,1284029.0
+2023-10-05,2.859999895095825,2.859999895095825,2.7699999809265137,2.799999952316284,827794.0
+2023-10-08,2.799999952316284,2.799999952316284,2.7200000286102295,2.740000009536743,1177365.0
+2023-10-09,2.740000009536743,2.759999990463257,2.7100000381469727,2.7300000190734863,736321.0
+2023-10-10,2.740000009536743,2.7699999809265137,2.6700000762939453,2.680000066757202,1434813.0
+2023-10-11,2.6600000858306885,2.690000057220459,2.5799999237060547,2.5799999237060547,1176018.0
+2023-10-12,2.5999999046325684,2.5999999046325684,2.509999990463257,2.5299999713897705,1775504.0
+2023-10-15,2.5299999713897705,2.5299999713897705,2.450000047683716,2.4600000381469727,1984330.0
+2023-10-16,2.450000047683716,2.5399999618530273,2.450000047683716,2.5,1672452.0
+2023-10-17,2.5,2.75,2.5,2.6700000762939453,14991709.0
+2023-10-18,2.6700000762939453,2.6700000762939453,2.5399999618530273,2.5399999618530273,2171013.0
+2023-10-19,2.5399999618530273,2.5799999237060547,2.5,2.5299999713897705,1323256.0
+2023-10-22,2.5199999809265137,2.5199999809265137,2.4600000381469727,2.4700000286102295,1224846.0
+2023-10-23,2.450000047683716,2.4700000286102295,2.4100000858306885,2.4200000762939453,1265488.0
+2023-10-24,2.4100000858306885,2.440000057220459,2.4000000953674316,2.430000066757202,1180472.0
+2023-10-25,2.440000057220459,2.5,2.430000066757202,2.490000009536743,1008402.0
+2023-10-26,2.5,2.509999990463257,2.430000066757202,2.4600000381469727,1147300.0
+2023-10-29,2.4600000381469727,2.4600000381469727,2.4000000953674316,2.440000057220459,420978.0
+2023-10-30,2.440000057220459,2.4700000286102295,2.440000057220459,2.450000047683716,902455.0
+2023-10-31,2.4600000381469727,2.4700000286102295,2.430000066757202,2.450000047683716,914221.0
+2023-11-01,2.450000047683716,2.450000047683716,2.4100000858306885,2.430000066757202,717208.0
+2023-11-02,2.440000057220459,2.450000047683716,2.4200000762939453,2.4200000762939453,831130.0
+2023-11-05,2.4200000762939453,2.4600000381469727,2.4200000762939453,2.440000057220459,947158.0
+2023-11-06,2.450000047683716,2.450000047683716,2.380000114440918,2.380000114440918,2118924.0
+2023-11-07,2.4000000953674316,2.4100000858306885,2.380000114440918,2.380000114440918,676393.0
+2023-11-08,2.380000114440918,2.4200000762939453,2.369999885559082,2.4100000858306885,2009782.0
+2023-11-09,2.4100000858306885,2.4100000858306885,2.380000114440918,2.390000104904175,584019.0
+2023-11-12,2.390000104904175,2.4600000381469727,2.390000104904175,2.4600000381469727,2079678.0
+2023-11-13,2.4600000381469727,2.490000009536743,2.4100000858306885,2.430000066757202,3575673.0
+2023-11-14,2.4200000762939453,2.440000057220459,2.4100000858306885,2.4200000762939453,1213038.0
+2023-11-15,2.430000066757202,2.569999933242798,2.4200000762939453,2.549999952316284,5702801.0
+2023-11-16,2.549999952316284,2.549999952316284,2.4700000286102295,2.5,5549904.0
+2023-11-19,2.490000009536743,2.5199999809265137,2.490000009536743,2.509999990463257,1551532.0
+2023-11-20,2.509999990463257,2.549999952316284,2.5,2.5299999713897705,3095801.0
+2023-11-21,2.5299999713897705,2.6500000953674316,2.509999990463257,2.5899999141693115,18949191.0
+2023-11-22,2.630000114440918,2.630000114440918,2.5199999809265137,2.5199999809265137,2698264.0
+2023-11-23,2.630000114440918,2.630000114440918,2.5199999809265137,2.5199999809265137,2698264.0
+2023-11-26,2.5999999046325684,2.7300000190734863,2.5799999237060547,2.640000104904175,8055733.0
+2023-11-27,2.6500000953674316,2.799999952316284,2.6500000953674316,2.759999990463257,11803496.0
+2023-11-28,2.799999952316284,2.859999895095825,2.740000009536743,2.7799999713897705,7261129.0
+2023-11-29,2.809999942779541,2.819999933242798,2.7100000381469727,2.7300000190734863,3004982.0
+2023-11-30,2.740000009536743,2.740000009536743,2.6600000858306885,2.690000057220459,2178315.0
+2023-12-03,2.700000047683716,2.7699999809265137,2.680000066757202,2.7300000190734863,4720074.0
+2023-12-04,2.7300000190734863,2.7699999809265137,2.7100000381469727,2.7200000286102295,1375914.0
+2023-12-05,2.7300000190734863,2.7300000190734863,2.6700000762939453,2.680000066757202,1503254.0
+2023-12-06,2.700000047683716,2.7100000381469727,2.680000066757202,2.690000057220459,1403456.0
+2023-12-07,2.7100000381469727,2.7100000381469727,2.6700000762939453,2.680000066757202,1362353.0
+2023-12-10,2.690000057220459,2.7300000190734863,2.6700000762939453,2.7200000286102295,2105097.0
+2023-12-11,2.7300000190734863,2.7300000190734863,2.6600000858306885,2.680000066757202,1951067.0
+2023-12-12,2.680000066757202,2.700000047683716,2.6600000858306885,2.700000047683716,1941033.0
+2023-12-13,2.700000047683716,2.700000047683716,2.6600000858306885,2.6600000858306885,1268406.0
+2023-12-14,2.6600000858306885,2.700000047683716,2.6600000858306885,2.680000066757202,1428956.0
+2023-12-17,2.680000066757202,2.680000066757202,2.6600000858306885,2.680000066757202,1023964.0
+2023-12-18,2.690000057220459,2.700000047683716,2.6600000858306885,2.680000066757202,1131900.0
+2023-12-19,2.690000057220459,2.740000009536743,2.6700000762939453,2.700000047683716,2436534.0
+2023-12-20,2.7200000286102295,2.7200000286102295,2.6700000762939453,2.6700000762939453,1189597.0
+2023-12-21,2.6700000762939453,2.680000066757202,2.630000114440918,2.6500000953674316,1736661.0
+2023-12-24,2.6500000953674316,2.6700000762939453,2.619999885559082,2.630000114440918,1350385.0
+2023-12-25,2.630000114440918,2.6600000858306885,2.619999885559082,2.630000114440918,823600.0
+2023-12-26,2.630000114440918,2.640000104904175,2.609999895095825,2.609999895095825,1524326.0
+2023-12-27,2.609999895095825,2.680000066757202,2.609999895095825,2.6600000858306885,2380291.0
+2023-12-28,2.6600000858306885,2.680000066757202,2.640000104904175,2.640000104904175,1546896.0
+2023-12-31,2.6500000953674316,2.680000066757202,2.640000104904175,2.6600000858306885,1025204.0
+2024-01-01,2.6700000762939453,2.700000047683716,2.640000104904175,2.680000066757202,2604336.0
+2024-01-02,2.700000047683716,2.700000047683716,2.6700000762939453,2.680000066757202,2055005.0
+2024-01-03,2.690000057220459,2.7799999713897705,2.680000066757202,2.7200000286102295,10396249.0
+2024-01-04,2.690000057220459,2.7100000381469727,2.6700000762939453,2.680000066757202,3008438.0
+2024-01-07,2.7100000381469727,2.759999990463257,2.700000047683716,2.759999990463257,3314459.0
+2024-01-08,2.759999990463257,3.0,2.759999990463257,2.890000104904175,22859776.0
+2024-01-09,2.9200000762939453,2.9700000286102295,2.859999895095825,2.869999885559082,6387602.0
+2024-01-10,2.869999885559082,2.9000000953674316,2.859999895095825,2.869999885559082,2080876.0
+2024-01-11,2.880000114440918,2.890000104904175,2.819999933242798,2.8299999237060547,1948432.0
+2024-01-14,2.8299999237060547,2.8499999046325684,2.7699999809265137,2.809999942779541,2078971.0
+2024-01-15,2.809999942779541,2.8399999141693115,2.7899999618530273,2.819999933242798,1473958.0
+2024-01-16,2.809999942779541,2.819999933242798,2.7799999713897705,2.7899999618530273,1608194.0
+2024-01-17,2.7899999618530273,2.8399999141693115,2.740000009536743,2.809999942779541,2812173.0
+2024-01-18,2.809999942779541,2.819999933242798,2.740000009536743,2.7799999713897705,1814464.0
+2024-01-21,2.809999942779541,2.809999942779541,2.759999990463257,2.7699999809265137,1175408.0
+2024-01-22,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,0.0
+2024-01-23,2.8399999141693115,2.880000114440918,2.7899999618530273,2.799999952316284,2990457.0
+2024-01-24,2.819999933242798,2.819999933242798,2.7799999713897705,2.809999942779541,917975.0
+2024-01-25,2.809999942779541,2.869999885559082,2.809999942779541,2.8299999237060547,1473743.0
+2024-01-28,2.8299999237060547,2.8499999046325684,2.7899999618530273,2.809999942779541,1925483.0
+2024-01-29,2.809999942779541,2.8299999237060547,2.7799999713897705,2.7899999618530273,1937330.0
+2024-01-30,2.7899999618530273,2.7899999618530273,2.700000047683716,2.700000047683716,2572523.0
+2024-01-31,2.700000047683716,2.740000009536743,2.6700000762939453,2.690000057220459,1720623.0
+2024-02-01,2.680000066757202,2.7100000381469727,2.6500000953674316,2.6700000762939453,941286.0
+2024-02-04,2.6600000858306885,2.7100000381469727,2.6600000858306885,2.690000057220459,529364.0
+2024-02-05,2.690000057220459,2.7300000190734863,2.690000057220459,2.7100000381469727,1167280.0
+2024-02-06,2.7200000286102295,2.7200000286102295,2.680000066757202,2.690000057220459,664235.0
+2024-02-07,2.700000047683716,2.740000009536743,2.680000066757202,2.7100000381469727,1396008.0
+2024-02-08,2.700000047683716,2.740000009536743,2.680000066757202,2.7100000381469727,1396008.0
+2024-02-11,2.700000047683716,2.7100000381469727,2.6700000762939453,2.680000066757202,966006.0
+2024-02-12,2.680000066757202,2.690000057220459,2.609999895095825,2.640000104904175,2166645.0
+2024-02-13,2.640000104904175,2.6600000858306885,2.619999885559082,2.640000104904175,1272060.0
+2024-02-14,2.630000114440918,2.6700000762939453,2.619999885559082,2.640000104904175,1624210.0
+2024-02-15,2.6500000953674316,2.75,2.640000104904175,2.7200000286102295,5490790.0
+2024-02-18,2.740000009536743,2.819999933242798,2.740000009536743,2.7699999809265137,5418057.0
+2024-02-19,2.7699999809265137,2.7899999618530273,2.7300000190734863,2.75,3122656.0
+2024-02-20,2.75,2.809999942779541,2.7300000190734863,2.7799999713897705,3902615.0
+2024-02-21,2.799999952316284,2.819999933242798,2.75,2.7699999809265137,2558780.0
+2024-02-25,2.7799999713897705,2.809999942779541,2.7699999809265137,2.799999952316284,2484054.0
+2024-02-26,2.799999952316284,2.859999895095825,2.759999990463257,2.759999990463257,5998302.0
+2024-02-27,2.75,2.880000114440918,2.7300000190734863,2.869999885559082,6962870.0
+2024-02-28,2.880000114440918,2.930000066757202,2.869999885559082,2.9100000858306885,9858122.0
+2024-02-29,2.950000047683716,3.059999942779541,2.9000000953674316,2.9200000762939453,15674325.0
+2024-03-03,2.950000047683716,2.950000047683716,2.9000000953674316,2.9100000858306885,4391409.0
+2024-03-04,2.9000000953674316,2.9100000858306885,2.809999942779541,2.8399999141693115,3458668.0
+2024-03-05,2.8399999141693115,2.8399999141693115,2.8399999141693115,2.8399999141693115,0.0
+2024-03-06,2.930000066757202,3.0299999713897705,2.9200000762939453,3.0,10160131.0
+2024-03-07,3.0199999809265137,3.0199999809265137,2.940000057220459,2.9700000286102295,4693784.0
+2024-03-10,2.9600000381469727,3.109999895095825,2.9600000381469727,3.0799999237060547,12049427.0
+2024-03-11,3.0799999237060547,3.0799999237060547,3.0,3.0299999713897705,4211783.0
+2024-03-12,3.0299999713897705,3.0399999618530273,2.990000009536743,2.990000009536743,2791478.0
+2024-03-13,2.990000009536743,3.009999990463257,2.9600000381469727,2.990000009536743,3374509.0
+2024-03-14,2.990000009536743,3.0399999618530273,2.9700000286102295,3.0199999809265137,4537428.0
+2024-03-17,3.0399999618530273,3.069999933242798,3.0199999809265137,3.049999952316284,3108713.0
+2024-03-18,3.049999952316284,3.140000104904175,3.0199999809265137,3.109999895095825,10148622.0
+2024-03-19,3.0999999046325684,3.119999885559082,3.059999942779541,3.0799999237060547,4414931.0
+2024-03-20,3.0899999141693115,3.0999999046325684,3.0299999713897705,3.069999933242798,3029113.0
+2024-03-21,3.049999952316284,3.369999885559082,3.049999952316284,3.299999952316284,40176608.0
+2024-03-24,3.369999885559082,3.380000114440918,3.2200000286102295,3.25,11666301.0
+2024-03-25,3.2200000286102295,3.240000009536743,3.0999999046325684,3.130000114440918,6361623.0
+2024-03-26,3.140000104904175,3.1600000858306885,3.0299999713897705,3.0299999713897705,5310154.0
+2024-03-27,3.0299999713897705,3.0799999237060547,3.0199999809265137,3.069999933242798,5982438.0
+2024-03-28,3.069999933242798,3.069999933242798,2.880000114440918,2.9000000953674316,7940570.0
+2024-03-31,2.9000000953674316,2.9100000858306885,2.740000009536743,2.740000009536743,5493472.0
+2024-04-01,2.740000009536743,2.819999933242798,2.740000009536743,2.7899999618530273,3146387.0
+2024-04-02,2.799999952316284,2.809999942779541,2.740000009536743,2.7699999809265137,1676745.0
+2024-04-03,2.7699999809265137,2.799999952316284,2.759999990463257,2.7899999618530273,1576463.0
+2024-04-04,2.799999952316284,2.809999942779541,2.7699999809265137,2.7899999618530273,954529.0
+2024-04-14,,,,,
+2024-04-15,2.8499999046325684,2.9100000858306885,2.8399999141693115,2.9000000953674316,2732382.0
+2024-04-16,2.9000000953674316,2.9200000762939453,2.809999942779541,2.8299999237060547,3618242.0
+2024-04-17,2.8499999046325684,2.880000114440918,2.7799999713897705,2.8499999046325684,2610339.0
+2024-04-18,2.8499999046325684,2.9600000381469727,2.8299999237060547,2.880000114440918,4938049.0
+2024-04-21,2.890000104904175,2.9800000190734863,2.890000104904175,2.9800000190734863,4624493.0
+2024-04-22,3.0,3.109999895095825,2.9600000381469727,3.0799999237060547,11364965.0
+2024-04-23,3.0999999046325684,3.0999999046325684,2.9700000286102295,2.9800000190734863,7795651.0
+2024-04-24,2.990000009536743,3.0399999618530273,2.869999885559082,2.940000057220459,5176888.0
+2024-04-25,2.9600000381469727,2.9800000190734863,2.9000000953674316,2.930000066757202,2426706.0
+2024-04-28,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,0.0
+2024-04-29,2.9000000953674316,2.930000066757202,2.869999885559082,2.890000104904175,1655289.0
+2024-04-30,2.9000000953674316,2.9600000381469727,2.880000114440918,2.930000066757202,2294076.0
+2024-05-01,2.940000057220459,3.009999990463257,2.9200000762939453,2.9800000190734863,3834084.0
+2024-05-02,2.9800000190734863,2.990000009536743,2.940000057220459,2.950000047683716,1618851.0
+2024-05-05,2.9600000381469727,3.009999990463257,2.950000047683716,2.990000009536743,2677640.0
+2024-05-06,3.009999990463257,3.009999990463257,2.9700000286102295,2.9800000190734863,3465407.0
+2024-05-07,2.990000009536743,3.049999952316284,2.9700000286102295,3.0,4920521.0
+2024-05-08,3.0,3.009999990463257,2.9800000190734863,2.990000009536743,1710711.0
+2024-05-09,3.0,3.009999990463257,2.950000047683716,2.9700000286102295,2027985.0
+2024-05-12,2.9800000190734863,2.990000009536743,2.940000057220459,2.950000047683716,1967473.0
+2024-05-13,2.950000047683716,2.9800000190734863,2.930000066757202,2.9800000190734863,1710384.0
+2024-05-14,2.9700000286102295,3.0,2.890000104904175,2.890000104904175,2334638.0
+2024-05-15,2.890000104904175,2.930000066757202,2.880000114440918,2.9100000858306885,1058889.0
+2024-05-16,2.890000104904175,2.930000066757202,2.859999895095825,2.880000114440918,1571468.0
+2024-05-19,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,0.0
+2024-05-20,2.8299999237060547,2.8499999046325684,2.7699999809265137,2.8299999237060547,1371472.0
+2024-05-21,2.799999952316284,2.8299999237060547,2.799999952316284,2.799999952316284,1029603.0
+2024-05-22,2.799999952316284,2.8299999237060547,2.759999990463257,2.759999990463257,1738032.0
+2024-05-23,2.7699999809265137,2.799999952316284,2.759999990463257,2.7799999713897705,756789.0
+2024-05-26,2.7699999809265137,2.7799999713897705,2.7100000381469727,2.7100000381469727,1169251.0
+2024-05-27,2.7100000381469727,2.75,2.690000057220459,2.7200000286102295,1481095.0
+2024-05-28,2.7200000286102295,2.75,2.7100000381469727,2.7100000381469727,761796.0
+2024-05-29,2.7100000381469727,2.7300000190734863,2.690000057220459,2.7200000286102295,575943.0
+2024-05-30,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,0.0
+2024-06-02,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,0.0
+2024-06-03,2.6500000953674316,2.7300000190734863,2.6500000953674316,2.7300000190734863,1509824.0
+2024-06-04,2.7300000190734863,2.7300000190734863,2.6600000858306885,2.6700000762939453,1242130.0
+2024-06-05,2.680000066757202,2.690000057220459,2.609999895095825,2.6500000953674316,971994.0
+2024-06-06,2.640000104904175,2.6700000762939453,2.630000114440918,2.630000114440918,718437.0
+2024-06-09,2.630000114440918,2.6700000762939453,2.630000114440918,2.6600000858306885,1054610.0
+2024-06-10,2.6500000953674316,2.690000057220459,2.6500000953674316,2.6700000762939453,1163909.0
+2024-06-11,2.680000066757202,2.7200000286102295,2.6500000953674316,2.690000057220459,2655680.0
+2024-06-12,2.700000047683716,2.7100000381469727,2.6500000953674316,2.6500000953674316,1628675.0
+2024-06-13,2.6500000953674316,2.6700000762939453,2.5999999046325684,2.630000114440918,1034444.0
+2024-06-23,2.640000104904175,2.6500000953674316,2.5999999046325684,2.5999999046325684,993833.0
+2024-06-24,2.5999999046325684,2.609999895095825,2.569999933242798,2.5999999046325684,709011.0
+2024-06-25,2.5899999141693115,2.640000104904175,2.5799999237060547,2.630000114440918,968244.0
+2024-06-26,2.619999885559082,2.7100000381469727,2.619999885559082,2.6700000762939453,1988968.0
+2024-06-27,2.6700000762939453,2.690000057220459,2.6500000953674316,2.6600000858306885,896790.0
+2024-06-30,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,0.0
+2024-07-01,2.640000104904175,2.6600000858306885,2.619999885559082,2.630000114440918,1062277.0
+2024-07-02,2.619999885559082,2.640000104904175,2.5999999046325684,2.609999895095825,1013453.0
+2024-07-03,2.609999895095825,2.619999885559082,2.5799999237060547,2.5799999237060547,955121.0
+2024-07-04,2.5799999237060547,2.5999999046325684,2.569999933242798,2.5799999237060547,531093.0
+2024-07-07,2.5799999237060547,2.5899999141693115,2.549999952316284,2.569999933242798,843132.0
+2024-07-08,2.569999933242798,2.5799999237060547,2.509999990463257,2.5299999713897705,806887.0
+2024-07-09,2.5299999713897705,2.7799999713897705,2.5299999713897705,2.7200000286102295,13668153.0
+2024-07-10,2.75,2.9100000858306885,2.740000009536743,2.890000104904175,13270051.0
+2024-07-11,2.9100000858306885,2.930000066757202,2.7799999713897705,2.8399999141693115,13022280.0
+2024-07-14,2.859999895095825,2.880000114440918,2.7799999713897705,2.7899999618530273,5104628.0
+2024-07-15,2.799999952316284,2.799999952316284,2.740000009536743,2.75,2466504.0
+2024-07-16,2.759999990463257,2.8299999237060547,2.75,2.7699999809265137,3463733.0
+2024-07-17,2.799999952316284,2.799999952316284,2.740000009536743,2.7699999809265137,1959672.0
+2024-07-18,2.7799999713897705,2.7899999618530273,2.75,2.7699999809265137,1880691.0
+2024-07-21,2.7699999809265137,2.7699999809265137,2.7200000286102295,2.759999990463257,2064040.0
+2024-07-22,2.7699999809265137,2.940000057220459,2.7699999809265137,2.859999895095825,10382001.0
+2024-07-23,2.880000114440918,2.880000114440918,2.809999942779541,2.809999942779541,2452124.0
+2024-07-24,2.809999942779541,2.819999933242798,2.7799999713897705,2.799999952316284,1880116.0
+2024-07-25,2.799999952316284,2.799999952316284,2.759999990463257,2.7699999809265137,1018851.0
+2024-07-28,2.759999990463257,2.8399999141693115,2.75,2.7899999618530273,2407990.0
+2024-07-29,2.799999952316284,2.799999952316284,2.759999990463257,2.7799999713897705,1767737.0
+2024-07-30,2.7699999809265137,2.7799999713897705,2.75,2.75,932202.0
+2024-07-31,2.75,2.7799999713897705,2.75,2.759999990463257,1185556.0
+2024-08-01,2.759999990463257,2.759999990463257,2.640000104904175,2.690000057220459,2147586.0
+2024-08-04,2.5999999046325684,2.6600000858306885,2.569999933242798,2.5799999237060547,1713936.0
+2024-08-05,2.569999933242798,2.5799999237060547,2.4000000953674316,2.4700000286102295,2436692.0
+2024-08-06,2.4800000190734863,2.569999933242798,2.4700000286102295,2.549999952316284,1355082.0
+2024-08-07,2.559999942779541,2.619999885559082,2.549999952316284,2.569999933242798,1665254.0
+2024-08-08,2.559999942779541,2.559999942779541,2.4800000190734863,2.509999990463257,1302988.0
+2024-08-11,2.509999990463257,2.549999952316284,2.509999990463257,2.5399999618530273,722478.0
+2024-08-12,2.5299999713897705,2.549999952316284,2.5,2.5399999618530273,782710.0
+2024-08-13,2.5199999809265137,2.559999942779541,2.5199999809265137,2.5399999618530273,766657.0
+2024-08-14,2.5399999618530273,2.6700000762939453,2.5399999618530273,2.5999999046325684,2951136.0
+2024-08-15,2.619999885559082,2.640000104904175,2.5999999046325684,2.619999885559082,1213718.0
+2024-08-18,2.619999885559082,2.6500000953674316,2.609999895095825,2.6500000953674316,946772.0
+2024-08-19,2.6500000953674316,2.8399999141693115,2.6500000953674316,2.7899999618530273,11821735.0
+2024-08-20,2.759999990463257,2.890000104904175,2.75,2.890000104904175,11242598.0
+2024-08-21,2.890000104904175,2.890000104904175,2.809999942779541,2.8299999237060547,7619429.0
+2024-08-22,2.8299999237060547,2.8299999237060547,2.7699999809265137,2.799999952316284,2616573.0
+2024-08-25,2.809999942779541,2.8499999046325684,2.7799999713897705,2.7899999618530273,1864655.0
+2024-08-26,2.7899999618530273,2.809999942779541,2.75,2.7699999809265137,1790986.0
+2024-08-27,2.7799999713897705,2.799999952316284,2.759999990463257,2.7699999809265137,1641070.0
+2024-08-28,2.7799999713897705,2.7899999618530273,2.759999990463257,2.7799999713897705,850671.0
+2024-08-29,2.7699999809265137,2.859999895095825,2.7699999809265137,2.8499999046325684,6811823.0
+2024-09-01,2.869999885559082,2.940000057220459,2.869999885559082,2.9000000953674316,8070203.0
+2024-09-02,2.9000000953674316,2.930000066757202,2.8399999141693115,2.869999885559082,4868351.0
+2024-09-03,2.890000104904175,2.9100000858306885,2.859999895095825,2.9000000953674316,3770465.0
+2024-09-04,2.8499999046325684,2.869999885559082,2.799999952316284,2.8299999237060547,5745098.0
+2024-09-05,2.8299999237060547,2.8499999046325684,2.7899999618530273,2.799999952316284,2176597.0
+2024-09-08,2.7899999618530273,2.8499999046325684,2.7799999713897705,2.8399999141693115,2543428.0
+2024-09-09,2.8499999046325684,2.8499999046325684,2.799999952316284,2.8499999046325684,2065391.0
+2024-09-10,2.8499999046325684,2.9000000953674316,2.8299999237060547,2.859999895095825,5371467.0
+2024-09-11,2.859999895095825,2.859999895095825,2.7699999809265137,2.819999933242798,2490809.0
+2024-09-12,2.819999933242798,2.8499999046325684,2.799999952316284,2.819999933242798,1877093.0
+2024-09-15,2.819999933242798,2.8399999141693115,2.819999933242798,2.8299999237060547,1259044.0
+2024-09-16,2.8299999237060547,2.8399999141693115,2.799999952316284,2.819999933242798,1569749.0
+2024-09-17,2.8299999237060547,2.8399999141693115,2.799999952316284,2.8399999141693115,1143925.0
+2024-09-18,2.8399999141693115,2.859999895095825,2.8399999141693115,2.8499999046325684,1424709.0
+2024-09-19,2.869999885559082,2.869999885559082,2.8499999046325684,2.8499999046325684,936964.0
+2024-09-22,2.8499999046325684,2.880000114440918,2.8399999141693115,2.859999895095825,1176894.0
+2024-09-24,2.8499999046325684,2.859999895095825,2.819999933242798,2.8399999141693115,1574190.0
+2024-09-25,2.8399999141693115,2.859999895095825,2.8299999237060547,2.8499999046325684,2285418.0
+2024-09-26,2.859999895095825,2.9700000286102295,2.859999895095825,2.9600000381469727,11240115.0
+2024-09-29,2.9600000381469727,2.990000009536743,2.869999885559082,2.880000114440918,8697568.0
+2024-09-30,2.880000114440918,2.890000104904175,2.8499999046325684,2.8499999046325684,4476142.0
+2024-10-01,2.859999895095825,2.869999885559082,2.8299999237060547,2.8499999046325684,3064354.0
+2024-10-02,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,0.0
+2024-10-03,2.799999952316284,2.8299999237060547,2.740000009536743,2.7699999809265137,4538669.0
+2024-10-06,2.7699999809265137,2.7899999618530273,2.619999885559082,2.630000114440918,3579365.0
+2024-10-07,2.5999999046325684,2.6700000762939453,2.5999999046325684,2.640000104904175,4236823.0
+2024-10-08,2.640000104904175,2.6600000858306885,2.609999895095825,2.6500000953674316,5323363.0
+2024-10-09,2.6500000953674316,2.6700000762939453,2.619999885559082,2.640000104904175,4427658.0
+2024-10-10,2.6700000762939453,2.819999933242798,2.6700000762939453,2.759999990463257,8447290.0
+2024-10-13,2.819999933242798,2.869999885559082,2.799999952316284,2.8499999046325684,7294010.0
+2024-10-14,2.869999885559082,2.930000066757202,2.799999952316284,2.809999942779541,8493979.0
+2024-10-15,2.819999933242798,2.9000000953674316,2.809999942779541,2.869999885559082,5390195.0
+2024-10-16,2.869999885559082,2.890000104904175,2.8299999237060547,2.8299999237060547,2249216.0
+2024-10-17,2.8299999237060547,2.859999895095825,2.7699999809265137,2.7799999713897705,2937674.0
+2024-10-20,2.7699999809265137,2.7899999618530273,2.7200000286102295,2.759999990463257,1382347.0
+2024-10-21,2.759999990463257,2.819999933242798,2.75,2.799999952316284,2837382.0
+2024-10-22,2.799999952316284,2.8499999046325684,2.7699999809265137,2.7799999713897705,4077819.0
+2024-10-23,2.799999952316284,2.799999952316284,2.7300000190734863,2.759999990463257,2087186.0
+2024-10-24,2.75,2.7699999809265137,2.700000047683716,2.7200000286102295,1282186.0
+2024-10-27,2.740000009536743,2.7899999618530273,2.740000009536743,2.7699999809265137,1577900.0
+2024-10-28,2.7699999809265137,2.809999942779541,2.759999990463257,2.799999952316284,1957901.0
+2024-10-29,2.799999952316284,2.809999942779541,2.7100000381469727,2.7200000286102295,2418108.0
+2024-10-30,2.7100000381469727,2.7300000190734863,2.700000047683716,2.7200000286102295,1217303.0
+2024-10-31,2.7200000286102295,2.7300000190734863,2.690000057220459,2.700000047683716,1095799.0
+2024-11-03,2.700000047683716,2.740000009536743,2.680000066757202,2.690000057220459,990865.0
+2024-11-04,2.690000057220459,2.700000047683716,2.630000114440918,2.6600000858306885,2339891.0
+2024-11-05,2.6600000858306885,2.680000066757202,2.640000104904175,2.6600000858306885,1245575.0
+2024-11-06,2.700000047683716,2.75,2.690000057220459,2.7200000286102295,3443694.0
+2024-11-07,2.7300000190734863,2.7300000190734863,2.690000057220459,2.690000057220459,1173113.0
+2024-11-10,2.690000057220459,2.7200000286102295,2.690000057220459,2.7100000381469727,1092665.0
+2024-11-11,2.7100000381469727,2.7200000286102295,2.680000066757202,2.690000057220459,889178.0
+2024-11-12,2.680000066757202,2.7100000381469727,2.6600000858306885,2.6600000858306885,724862.0
+2024-11-13,2.690000057220459,2.7899999618530273,2.690000057220459,2.700000047683716,5441125.0
+2024-11-14,2.690000057220459,2.7100000381469727,2.6500000953674316,2.6600000858306885,1536093.0
+2024-11-17,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,0.0
+2024-11-18,2.640000104904175,2.6600000858306885,2.630000114440918,2.6600000858306885,622475.0
+2024-11-19,2.6500000953674316,2.700000047683716,2.6500000953674316,2.690000057220459,826217.0
+2024-11-20,2.680000066757202,2.700000047683716,2.640000104904175,2.6500000953674316,2569315.0
+2024-11-21,2.640000104904175,2.6600000858306885,2.630000114440918,2.6500000953674316,711697.0
+2024-11-24,2.640000104904175,2.680000066757202,2.640000104904175,2.6500000953674316,633583.0
+2024-11-25,2.6700000762939453,2.6700000762939453,2.619999885559082,2.630000114440918,1055362.0
+2024-11-26,2.630000114440918,2.640000104904175,2.549999952316284,2.5799999237060547,2461105.0
+2024-11-27,2.609999895095825,2.609999895095825,2.5399999618530273,2.549999952316284,1320241.0
+2024-11-28,2.549999952316284,2.559999942779541,2.5199999809265137,2.5299999713897705,927314.0
+2024-12-01,2.549999952316284,2.559999942779541,2.5199999809265137,2.5299999713897705,927314.0
+2024-12-02,2.559999942779541,2.559999942779541,2.5399999618530273,2.5399999618530273,548507.0
+2024-12-03,2.5399999618530273,2.5999999046325684,2.5399999618530273,2.5899999141693115,2005030.0
+2024-12-04,2.5899999141693115,2.5999999046325684,2.569999933242798,2.5899999141693115,701760.0
+2024-12-05,2.5999999046325684,2.5999999046325684,2.569999933242798,2.5999999046325684,723269.0
+2024-12-08,2.5999999046325684,2.619999885559082,2.5799999237060547,2.609999895095825,735021.0
+2024-12-09,2.609999895095825,2.619999885559082,2.5899999141693115,2.5999999046325684,609137.0
+2024-12-10,2.609999895095825,2.619999885559082,2.5799999237060547,2.5999999046325684,1446345.0
+2024-12-11,2.609999895095825,2.630000114440918,2.5799999237060547,2.609999895095825,1490258.0
+2024-12-12,2.609999895095825,2.619999885559082,2.5899999141693115,2.5999999046325684,810135.0
+2024-12-15,2.5999999046325684,2.619999885559082,2.5899999141693115,2.5999999046325684,510791.0
+2024-12-16,2.609999895095825,2.609999895095825,2.569999933242798,2.5999999046325684,495722.0
+2024-12-17,2.5999999046325684,2.5999999046325684,2.569999933242798,2.569999933242798,636751.0
+2024-12-18,2.569999933242798,2.5799999237060547,2.549999952316284,2.569999933242798,427982.0
+2024-12-19,2.569999933242798,2.569999933242798,2.5299999713897705,2.5399999618530273,546519.0
+2024-12-22,2.5399999618530273,2.559999942779541,2.5399999618530273,2.559999942779541,659340.0
+2024-12-23,2.559999942779541,2.559999942779541,2.509999990463257,2.5299999713897705,1108088.0
+2024-12-24,2.5299999713897705,2.549999952316284,2.5199999809265137,2.5199999809265137,1023111.0
+2024-12-25,2.5199999809265137,2.559999942779541,2.5199999809265137,2.549999952316284,859427.0
+2024-12-26,2.5399999618530273,2.5399999618530273,2.5199999809265137,2.5299999713897705,411309.0
+2024-12-29,2.5299999713897705,2.549999952316284,2.5199999809265137,2.5399999618530273,1119942.0
+2024-12-30,2.5399999618530273,2.559999942779541,2.5299999713897705,2.549999952316284,869480.0
+2024-12-31,2.549999952316284,2.5899999141693115,2.549999952316284,2.5799999237060547,990856.0
+2025-01-01,2.5799999237060547,2.630000114440918,2.569999933242798,2.609999895095825,1017654.0
+2025-01-02,2.619999885559082,2.640000104904175,2.5799999237060547,2.640000104904175,1314111.0
+2025-01-05,2.640000104904175,2.6600000858306885,2.609999895095825,2.6600000858306885,1061072.0
+2025-01-06,2.6500000953674316,2.6700000762939453,2.630000114440918,2.6500000953674316,828998.0
+2025-01-07,2.6500000953674316,2.680000066757202,2.640000104904175,2.6500000953674316,1137086.0
+2025-01-08,2.6500000953674316,2.6700000762939453,2.630000114440918,2.6600000858306885,962533.0
+2025-01-09,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,0.0
+2025-01-12,2.6500000953674316,2.6600000858306885,2.640000104904175,2.6500000953674316,638149.0
+2025-01-13,2.6500000953674316,2.680000066757202,2.6500000953674316,2.680000066757202,1784559.0
+2025-01-14,2.680000066757202,2.690000057220459,2.6700000762939453,2.690000057220459,1204504.0
+2025-01-15,2.690000057220459,2.7300000190734863,2.6700000762939453,2.7200000286102295,3630357.0
+2025-01-16,2.7200000286102295,2.7200000286102295,2.680000066757202,2.700000047683716,1261165.0
+2025-01-19,2.700000047683716,2.7200000286102295,2.6600000858306885,2.7100000381469727,1969500.0
+2025-01-20,2.7300000190734863,2.7300000190734863,2.690000057220459,2.700000047683716,1172894.0
+2025-01-21,2.700000047683716,2.7100000381469727,2.680000066757202,2.700000047683716,2160496.0
+2025-01-22,2.700000047683716,2.7100000381469727,2.680000066757202,2.690000057220459,1765122.0
+2025-01-23,2.700000047683716,2.7100000381469727,2.680000066757202,2.700000047683716,1951106.0
+2025-01-26,2.700000047683716,2.7300000190734863,2.700000047683716,2.7100000381469727,2319873.0
+2025-01-27,2.7100000381469727,2.7300000190734863,2.690000057220459,2.700000047683716,1639977.0
+2025-01-28,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0
+2025-01-29,2.700000047683716,2.700000047683716,2.6500000953674316,2.690000057220459,1963931.0
+2025-01-30,2.680000066757202,2.700000047683716,2.6600000858306885,2.6700000762939453,1314270.0
+2025-02-02,2.680000066757202,2.690000057220459,2.6600000858306885,2.6600000858306885,817133.0
+2025-02-03,2.6600000858306885,2.6600000858306885,2.609999895095825,2.619999885559082,944511.0
+2025-02-04,2.609999895095825,2.630000114440918,2.5999999046325684,2.630000114440918,1180673.0
+2025-02-05,2.630000114440918,2.6500000953674316,2.609999895095825,2.6500000953674316,673766.0
+2025-02-06,2.6500000953674316,2.6500000953674316,2.630000114440918,2.6500000953674316,745574.0
+2025-02-09,2.640000104904175,2.6500000953674316,2.630000114440918,2.6500000953674316,616657.0
+2025-02-10,2.640000104904175,2.6500000953674316,2.630000114440918,2.6500000953674316,1244299.0
+2025-02-11,2.640000104904175,2.6500000953674316,2.5899999141693115,2.5999999046325684,2025970.0
+2025-02-12,2.5799999237060547,2.5899999141693115,2.549999952316284,2.5799999237060547,1685242.0
+2025-02-13,2.569999933242798,2.5799999237060547,2.559999942779541,2.559999942779541,748295.0
+2025-02-16,2.559999942779541,2.5899999141693115,2.559999942779541,2.569999933242798,622794.0
+2025-02-17,2.569999933242798,2.569999933242798,2.5399999618530273,2.559999942779541,681334.0
+2025-02-18,2.549999952316284,2.5999999046325684,2.549999952316284,2.549999952316284,725291.0
+2025-02-19,2.549999952316284,2.549999952316284,2.549999952316284,2.549999952316284,0.0
+2025-02-20,2.5399999618530273,2.569999933242798,2.5199999809265137,2.549999952316284,708646.0
+2025-02-24,2.549999952316284,2.549999952316284,2.4800000190734863,2.4800000190734863,1911538.0
+2025-02-25,2.4800000190734863,2.4800000190734863,2.4000000953674316,2.4600000381469727,1707452.0
+2025-02-26,2.450000047683716,2.4700000286102295,2.430000066757202,2.440000057220459,1159476.0
+2025-02-27,2.440000057220459,2.450000047683716,2.390000104904175,2.390000104904175,1337995.0
+2025-03-02,2.4000000953674316,2.430000066757202,2.309999942779541,2.3299999237060547,1016546.0
+2025-03-03,2.3299999237060547,2.4000000953674316,2.319999933242798,2.390000104904175,477017.0
+2025-03-04,2.390000104904175,2.390000104904175,2.3399999141693115,2.359999895095825,601280.0
+2025-03-05,2.359999895095825,2.380000114440918,2.3299999237060547,2.3499999046325684,608002.0
+2025-03-06,2.3499999046325684,2.3499999046325684,2.2899999618530273,2.3299999237060547,644203.0
+2025-03-09,2.3299999237060547,2.369999885559082,2.319999933242798,2.3399999141693115,596013.0
+2025-03-10,2.3399999141693115,2.3399999141693115,2.2699999809265137,2.2799999713897705,668284.0
+2025-03-11,2.2699999809265137,2.359999895095825,2.200000047683716,2.3499999046325684,1191869.0
+2025-03-12,2.3499999046325684,2.380000114440918,2.3299999237060547,2.3499999046325684,265483.0
+2025-03-13,2.380000114440918,2.380000114440918,2.319999933242798,2.3299999237060547,434626.0
+2025-03-16,2.3299999237060547,2.3499999046325684,2.319999933242798,2.3499999046325684,340922.0
+2025-03-17,2.3499999046325684,2.3499999046325684,2.309999942779541,2.309999942779541,482848.0
+2025-03-18,2.319999933242798,2.319999933242798,2.2200000286102295,2.2200000286102295,1521307.0
+2025-03-19,2.2200000286102295,2.2699999809265137,2.2200000286102295,2.25,868574.0
+2025-03-20,2.25,2.25,2.25,2.25,0.0
+2025-03-23,2.25,2.259999990463257,2.2300000190734863,2.2300000190734863,402899.0
+2025-03-24,2.240000009536743,2.2699999809265137,2.2100000381469727,2.25,824778.0
+2025-03-25,2.25,2.259999990463257,2.2100000381469727,2.2300000190734863,357291.0
+2025-03-26,2.2300000190734863,2.2799999713897705,2.2300000190734863,2.2799999713897705,605500.0
+2025-03-27,2.2899999618530273,2.309999942779541,2.2799999713897705,2.309999942779541,562949.0
+2025-04-03,2.2699999809265137,2.2799999713897705,2.2300000190734863,2.2300000190734863,872820.0
+2025-04-06,2.2100000381469727,2.2100000381469727,2.009999990463257,2.009999990463257,3690270.0
+2025-04-07,2.0,2.069999933242798,1.9199999570846558,2.069999933242798,2719243.0
+2025-04-08,2.069999933242798,2.140000104904175,2.069999933242798,2.109999895095825,2518407.0
+2025-04-09,2.0999999046325684,2.119999885559082,2.0299999713897705,2.0399999618530273,1026022.0
+2025-04-10,2.0399999618530273,2.0399999618530273,2.0399999618530273,2.0399999618530273,0.0
+2025-04-13,2.140000104904175,2.1700000762939453,2.140000104904175,2.1600000858306885,1486024.0
+2025-04-14,2.180000066757202,2.200000047683716,2.1500000953674316,2.200000047683716,2038851.0
+2025-04-15,2.200000047683716,2.2300000190734863,2.200000047683716,2.2300000190734863,1613449.0
+2025-04-16,2.2300000190734863,2.319999933242798,2.2100000381469727,2.299999952316284,4225571.0
+2025-04-17,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0
+2025-04-20,2.359999895095825,2.390000104904175,2.319999933242798,2.3499999046325684,2728309.0
+2025-04-21,2.3399999141693115,2.3499999046325684,2.2699999809265137,2.2799999713897705,1657031.0
+2025-04-22,2.25,2.2899999618530273,2.240000009536743,2.2699999809265137,1269265.0
+2025-04-23,2.2799999713897705,2.3299999237060547,2.2799999713897705,2.2899999618530273,1660634.0
+2025-04-24,2.2899999618530273,2.309999942779541,2.2799999713897705,2.2899999618530273,793535.0
+2025-04-27,2.299999952316284,2.3499999046325684,2.2899999618530273,2.3299999237060547,2041432.0
+2025-04-28,2.319999933242798,2.359999895095825,2.309999942779541,2.319999933242798,1732169.0
+2025-04-29,2.309999942779541,2.3399999141693115,2.2799999713897705,2.2799999713897705,1704597.0
+2025-04-30,2.2799999713897705,2.2899999618530273,2.240000009536743,2.259999990463257,726236.0
+2025-05-01,2.259999990463257,2.2799999713897705,2.2300000190734863,2.240000009536743,623452.0
+2025-05-04,2.25,2.2699999809265137,2.2300000190734863,2.240000009536743,604842.0
+2025-05-05,2.240000009536743,2.259999990463257,2.2200000286102295,2.25,1378529.0
+2025-05-06,2.25,2.299999952316284,2.25,2.2799999713897705,1351727.0
+2025-05-07,2.2899999618530273,2.309999942779541,2.259999990463257,2.259999990463257,1237287.0
+2025-05-08,2.259999990463257,2.2799999713897705,2.190000057220459,2.200000047683716,1677247.0
+2025-05-11,2.2100000381469727,2.240000009536743,2.200000047683716,2.2300000190734863,811698.0
+2025-05-12,2.240000009536743,2.299999952316284,2.2300000190734863,2.299999952316284,1502639.0
+2025-05-13,2.299999952316284,2.299999952316284,2.259999990463257,2.2699999809265137,772053.0
+2025-05-14,2.2799999713897705,2.2899999618530273,2.2699999809265137,2.2699999809265137,595863.0
+2025-05-15,2.2300000190734863,2.240000009536743,2.2200000286102295,2.240000009536743,1237410.0
+2025-05-18,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0
+2025-05-19,2.2200000286102295,2.2300000190734863,2.200000047683716,2.200000047683716,568877.0
+2025-05-20,2.2300000190734863,2.2300000190734863,2.200000047683716,2.200000047683716,517675.0
+2025-05-21,2.2100000381469727,2.2200000286102295,2.180000066757202,2.190000057220459,732599.0
+2025-05-22,2.190000057220459,2.200000047683716,2.1600000858306885,2.1600000858306885,538299.0
+2025-05-25,2.1700000762939453,2.1700000762939453,2.119999885559082,2.119999885559082,894393.0
+2025-05-26,2.119999885559082,2.140000104904175,2.049999952316284,2.0999999046325684,765771.0
+2025-05-27,2.0999999046325684,2.119999885559082,2.0199999809265137,2.0399999618530273,784820.0
+2025-05-28,2.059999942779541,2.109999895095825,2.059999942779541,2.0799999237060547,894953.0
+2025-05-29,2.0799999237060547,2.0899999141693115,2.069999933242798,2.0799999237060547,574810.0
+2025-06-01,2.0799999237060547,2.0899999141693115,2.009999990463257,2.0399999618530273,662042.0
+2025-06-02,2.0399999618530273,2.049999952316284,2.009999990463257,2.0199999809265137,11487414.0
+2025-06-03,2.0199999809265137,2.0199999809265137,2.0,2.009999990463257,1212605.0
+2025-06-04,2.009999990463257,2.049999952316284,2.009999990463257,2.009999990463257,2634533.0
+2025-06-11,2.0199999809265137,2.059999942779541,2.0199999809265137,2.0299999713897705,1236357.0
+2025-06-12,2.0299999713897705,2.0299999713897705,1.9600000381469727,1.9900000095367432,1251703.0
+2025-06-15,1.9199999570846558,1.9600000381469727,1.8600000143051147,1.9299999475479126,3997263.0
+2025-06-16,1.9299999475479126,2.009999990463257,1.9299999475479126,1.9800000190734863,2276861.0
+2025-06-17,1.9800000190734863,1.9900000095367432,1.9500000476837158,1.9600000381469727,1354912.0
+2025-06-18,1.9500000476837158,1.9500000476837158,1.8899999856948853,1.909999966621399,1144090.0
+2025-06-19,1.9199999570846558,1.940000057220459,1.8600000143051147,1.909999966621399,1347090.0
+2025-06-22,1.9199999570846558,1.9600000381469727,1.9199999570846558,1.9299999475479126,1285741.0
+2025-06-23,1.940000057220459,1.9800000190734863,1.940000057220459,1.9700000286102295,2115852.0
+2025-06-24,2.009999990463257,2.119999885559082,2.0,2.119999885559082,3933937.0
+2025-06-25,2.130000114440918,2.1600000858306885,2.0999999046325684,2.1600000858306885,1827394.0
+2025-06-26,2.1600000858306885,2.180000066757202,2.130000114440918,2.140000104904175,2114150.0
+2025-06-29,2.1600000858306885,2.190000057220459,2.1500000953674316,2.180000066757202,1366678.0
+2025-06-30,2.180000066757202,2.200000047683716,2.1600000858306885,2.1700000762939453,1133537.0
+2025-07-01,2.1700000762939453,2.2100000381469727,2.1600000858306885,2.190000057220459,2774717.0
+2025-07-02,2.190000057220459,2.2300000190734863,2.180000066757202,2.200000047683716,3146458.0
+2025-07-03,2.2200000286102295,2.2899999618530273,2.2200000286102295,2.2300000190734863,6705700.0
+2025-07-06,2.2300000190734863,2.25,2.2100000381469727,2.2200000286102295,1920671.0
+2025-07-07,2.2200000286102295,2.2300000190734863,2.200000047683716,2.2100000381469727,1901858.0
+2025-07-08,2.2100000381469727,2.2200000286102295,2.1700000762939453,2.180000066757202,1831733.0
+2025-07-09,2.180000066757202,2.2100000381469727,2.1700000762939453,2.200000047683716,876835.0
+2025-07-10,2.2100000381469727,2.2100000381469727,2.190000057220459,2.2100000381469727,678057.0
+2025-07-13,2.2100000381469727,2.2200000286102295,2.190000057220459,2.190000057220459,727341.0
+2025-07-14,2.190000057220459,2.200000047683716,2.1600000858306885,2.1700000762939453,600667.0
+2025-07-15,2.1700000762939453,2.180000066757202,2.109999895095825,2.130000114440918,2117121.0
+2025-07-16,2.130000114440918,2.130000114440918,2.0799999237060547,2.0899999141693115,1177418.0
+2025-07-17,2.0899999141693115,2.0899999141693115,2.0899999141693115,2.0899999141693115,0.0
+2025-07-20,2.0899999141693115,2.130000114440918,2.069999933242798,2.0999999046325684,1906373.0
+2025-07-21,2.0999999046325684,2.0999999046325684,2.059999942779541,2.0899999141693115,1216597.0
+2025-07-22,2.0899999141693115,2.0899999141693115,2.0399999618530273,2.049999952316284,1585791.0
+2025-07-23,2.049999952316284,2.109999895095825,2.0399999618530273,2.109999895095825,1186341.0
+2025-07-24,2.109999895095825,2.2200000286102295,2.0899999141693115,2.1700000762939453,4420916.0
+2025-07-27,2.1700000762939453,2.2100000381469727,2.140000104904175,2.190000057220459,2646554.0
+2025-07-28,2.200000047683716,2.200000047683716,2.140000104904175,2.1600000858306885,1619528.0
+2025-07-29,2.1600000858306885,2.1600000858306885,2.109999895095825,2.119999885559082,1046036.0
+2025-07-30,2.130000114440918,2.1700000762939453,2.119999885559082,2.130000114440918,1862499.0
+2025-07-31,2.140000104904175,2.2799999713897705,2.130000114440918,2.180000066757202,15012182.0
+2025-08-03,2.1500000953674316,2.200000047683716,2.0999999046325684,2.140000104904175,3773121.0
+2025-08-04,2.140000104904175,2.240000009536743,2.109999895095825,2.240000009536743,6895318.0
+2025-08-05,2.240000009536743,2.240000009536743,2.1600000858306885,2.1700000762939453,3119130.0
+2025-08-06,2.190000057220459,2.200000047683716,2.1600000858306885,2.180000066757202,1751885.0
+2025-08-07,2.190000057220459,2.190000057220459,2.1500000953674316,2.1500000953674316,1337622.0
+2025-08-10,2.1600000858306885,2.2100000381469727,2.140000104904175,2.1600000858306885,3714161.0
+2025-08-11,2.1500000953674316,2.180000066757202,2.140000104904175,2.140000104904175,1185658.0
+2025-08-12,2.140000104904175,2.140000104904175,2.109999895095825,2.119999885559082,1030592.0
+2025-08-13,2.130000114440918,2.2100000381469727,2.130000114440918,2.190000057220459,5015428.0
+2025-08-14,2.1700000762939453,2.200000047683716,2.1600000858306885,2.190000057220459,1877286.0
+2025-08-17,2.1700000762939453,2.190000057220459,2.1600000858306885,2.1700000762939453,1271652.0
+2025-08-18,2.180000066757202,2.180000066757202,2.140000104904175,2.1500000953674316,1735485.0
+2025-08-19,2.1500000953674316,2.180000066757202,2.140000104904175,2.1500000953674316,2076341.0
+2025-08-20,2.1500000953674316,2.1700000762939453,2.1500000953674316,2.1500000953674316,896663.0
+2025-08-21,2.1700000762939453,2.240000009536743,2.1600000858306885,2.1700000762939453,8144019.0
+2025-08-24,2.180000066757202,2.200000047683716,2.1700000762939453,2.180000066757202,2251899.0
+2025-08-25,2.190000057220459,2.190000057220459,2.1600000858306885,2.180000066757202,1938869.0
+2025-08-26,2.1700000762939453,2.180000066757202,2.130000114440918,2.130000114440918,2230162.0
+2025-08-27,2.140000104904175,2.1600000858306885,2.130000114440918,2.140000104904175,1070070.0
+2025-08-28,2.140000104904175,2.1500000953674316,2.130000114440918,2.1500000953674316,701832.0
+2025-08-31,2.1500000953674316,2.1500000953674316,2.109999895095825,2.109999895095825,803797.0
+2025-09-01,2.0999999046325684,2.109999895095825,2.0399999618530273,2.0999999046325684,1318622.0
+2025-09-02,2.0899999141693115,2.1500000953674316,2.0899999141693115,2.140000104904175,2421340.0
+2025-09-03,2.140000104904175,2.1600000858306885,2.109999895095825,2.130000114440918,599886.0
+2025-09-04,2.130000114440918,2.140000104904175,2.109999895095825,2.130000114440918,478098.0