diff --git "a/data/4336.csv" "b/data/4336.csv"
new file mode 100644--- /dev/null
+++ "b/data/4336.csv"
@@ -0,0 +1,1886 @@
+date,open,high,low,close,volume
+2018-03-14,8.479999542236328,8.529999732971191,8.479999542236328,8.529999732971191,59633.0
+2018-03-15,,,,,
+2018-03-18,,,,,
+2018-03-19,,,,,
+2018-03-20,,,,,
+2018-03-21,,,,,
+2018-03-22,,,,,
+2018-03-25,,,,,
+2018-03-26,,,,,
+2018-03-27,8.430000305175781,8.449999809265137,8.390000343322754,8.40999984741211,123130.0
+2018-03-28,8.420000076293945,8.4399995803833,8.390000343322754,8.4399995803833,60866.0
+2018-03-29,8.390000343322754,8.4399995803833,8.34000015258789,8.34000015258789,117502.0
+2018-04-01,8.350000381469727,8.350000381469727,8.319999694824219,8.350000381469727,62339.0
+2018-04-02,8.319999694824219,8.319999694824219,8.260000228881836,8.260000228881836,148035.0
+2018-04-03,8.220000267028809,8.239999771118164,8.199999809265137,8.210000038146973,221698.0
+2018-04-04,8.180000305175781,8.220000267028809,8.180000305175781,8.199999809265137,110139.0
+2018-04-05,8.199999809265137,8.25,8.199999809265137,8.25,104108.0
+2018-04-08,8.210000038146973,8.3100004196167,8.199999809265137,8.199999809265137,125962.0
+2018-04-09,8.210000038146973,8.289999961853027,8.199999809265137,8.289999961853027,138618.0
+2018-04-10,8.279999732971191,8.279999732971191,8.239999771118164,8.260000228881836,54928.0
+2018-04-11,8.229999542236328,8.229999542236328,8.140000343322754,8.149999618530273,269037.0
+2018-04-12,8.140000343322754,8.229999542236328,8.109999656677246,8.130000114440918,135159.0
+2018-04-15,8.170000076293945,8.170000076293945,8.130000114440918,8.15999984741211,113138.0
+2018-04-16,8.199999809265137,8.260000228881836,8.199999809265137,8.220000267028809,374096.0
+2018-04-17,8.260000228881836,8.260000228881836,8.220000267028809,8.229999542236328,204148.0
+2018-04-18,8.1899995803833,8.220000267028809,8.140000343322754,8.15999984741211,457116.0
+2018-04-19,8.210000038146973,8.229999542236328,8.15999984741211,8.199999809265137,328088.0
+2018-04-22,8.130000114440918,8.130000114440918,8.010000228881836,8.039999961853027,278445.0
+2018-04-23,8.039999961853027,8.050000190734863,8.020000457763672,8.029999732971191,132011.0
+2018-04-24,8.039999961853027,8.039999961853027,7.989999771118164,8.0,169745.0
+2018-04-25,7.980000019073486,8.0,7.949999809265137,7.980000019073486,255012.0
+2018-04-26,7.989999771118164,8.130000114440918,7.989999771118164,8.039999961853027,414705.0
+2018-04-29,8.039999961853027,8.069999694824219,8.020000457763672,8.069999694824219,183554.0
+2018-04-30,8.050000190734863,8.109999656677246,8.029999732971191,8.050000190734863,251121.0
+2018-05-01,8.039999961853027,8.039999961853027,8.0,8.039999961853027,160900.0
+2018-05-02,8.029999732971191,8.039999961853027,8.010000228881836,8.010000228881836,32333.0
+2018-05-03,8.029999732971191,8.0600004196167,8.0,8.050000190734863,218677.0
+2018-05-06,8.010000228881836,8.020000457763672,8.010000228881836,8.020000457763672,64642.0
+2018-05-07,8.050000190734863,8.0600004196167,8.010000228881836,8.039999961853027,153226.0
+2018-05-08,8.050000190734863,8.0600004196167,8.0,8.039999961853027,263797.0
+2018-05-09,8.029999732971191,8.039999961853027,8.010000228881836,8.020000457763672,170874.0
+2018-05-10,8.010000228881836,8.029999732971191,8.010000228881836,8.020000457763672,143164.0
+2018-05-13,8.020000457763672,8.0600004196167,8.020000457763672,8.050000190734863,110505.0
+2018-05-14,8.039999961853027,8.039999961853027,8.010000228881836,8.039999961853027,44454.0
+2018-05-15,8.029999732971191,8.029999732971191,8.020000457763672,8.029999732971191,77182.0
+2018-05-16,8.010000228881836,8.010000228881836,7.980000019073486,7.989999771118164,127208.0
+2018-05-17,7.989999771118164,8.0,7.989999771118164,7.989999771118164,96255.0
+2018-05-20,8.0,8.010000228881836,7.980000019073486,8.010000228881836,129089.0
+2018-05-21,8.010000228881836,8.029999732971191,7.989999771118164,8.029999732971191,51153.0
+2018-05-22,8.0,8.0,7.960000038146973,7.960000038146973,265786.0
+2018-05-23,7.960000038146973,7.960000038146973,7.940000057220459,7.960000038146973,84760.0
+2018-05-24,7.96999979019165,7.980000019073486,7.900000095367432,7.980000019073486,204064.0
+2018-05-27,7.96999979019165,7.96999979019165,7.940000057220459,7.940000057220459,107216.0
+2018-05-28,7.920000076293945,7.929999828338623,7.920000076293945,7.929999828338623,61154.0
+2018-05-29,7.920000076293945,7.929999828338623,7.900000095367432,7.900000095367432,63547.0
+2018-05-30,7.909999847412109,7.909999847412109,7.849999904632568,7.869999885559082,45254.0
+2018-05-31,7.849999904632568,7.900000095367432,7.849999904632568,7.869999885559082,43286.0
+2018-06-03,7.900000095367432,7.949999809265137,7.900000095367432,7.909999847412109,68316.0
+2018-06-04,7.889999866485596,7.940000057220459,7.889999866485596,7.940000057220459,53664.0
+2018-06-05,7.96999979019165,7.96999979019165,7.880000114440918,7.96999979019165,34991.0
+2018-06-06,7.960000038146973,7.960000038146973,7.909999847412109,7.960000038146973,31305.0
+2018-06-07,7.920000076293945,8.0,7.920000076293945,8.0,48594.0
+2018-06-10,8.0,8.029999732971191,8.0,8.029999732971191,28757.0
+2018-06-11,8.0,8.020000457763672,8.0,8.020000457763672,57624.0
+2018-06-12,8.039999961853027,8.050000190734863,8.039999961853027,8.039999961853027,37571.0
+2018-06-13,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2018-06-14,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2018-06-17,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2018-06-18,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2018-06-19,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2018-06-20,8.0,8.0,7.960000038146973,7.960000038146973,44035.0
+2018-06-21,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,6399.0
+2018-06-24,8.0,8.0,7.960000038146973,7.96999979019165,45645.0
+2018-06-25,7.96999979019165,8.029999732971191,7.96999979019165,7.980000019073486,107259.0
+2018-06-26,7.980000019073486,7.989999771118164,7.980000019073486,7.989999771118164,26299.0
+2018-06-27,8.0,8.020000457763672,7.989999771118164,7.989999771118164,74896.0
+2018-06-28,7.96999979019165,8.0,7.96999979019165,8.0,22712.0
+2018-07-01,8.0,8.300000190734863,7.96999979019165,8.0,464044.0
+2018-07-02,8.050000190734863,8.050000190734863,7.989999771118164,8.010000228881836,358821.0
+2018-07-03,8.010000228881836,8.020000457763672,8.010000228881836,8.010000228881836,61713.0
+2018-07-04,8.010000228881836,8.0600004196167,8.010000228881836,8.0600004196167,45387.0
+2018-07-05,8.079999923706055,8.079999923706055,8.010000228881836,8.010000228881836,36620.0
+2018-07-08,8.010000228881836,8.039999961853027,8.010000228881836,8.039999961853027,39369.0
+2018-07-09,8.069999694824219,8.079999923706055,8.039999961853027,8.039999961853027,109933.0
+2018-07-10,8.029999732971191,8.039999961853027,8.020000457763672,8.029999732971191,101688.0
+2018-07-11,8.020000457763672,8.0600004196167,8.0,8.0,81334.0
+2018-07-12,8.0,8.0600004196167,8.0,8.020000457763672,94237.0
+2018-07-15,8.029999732971191,8.079999923706055,8.020000457763672,8.079999923706055,121317.0
+2018-07-16,8.140000343322754,8.140000343322754,8.109999656677246,8.119999885559082,106138.0
+2018-07-17,8.079999923706055,8.109999656677246,8.050000190734863,8.079999923706055,285918.0
+2018-07-18,8.119999885559082,8.119999885559082,8.0600004196167,8.0600004196167,182486.0
+2018-07-19,8.050000190734863,8.119999885559082,8.050000190734863,8.069999694824219,121098.0
+2018-07-22,8.109999656677246,8.140000343322754,8.100000381469727,8.100000381469727,146700.0
+2018-07-23,7.849999904632568,7.960000038146973,7.849999904632568,7.949999809265137,158613.0
+2018-07-24,7.949999809265137,7.980000019073486,7.940000057220459,7.940000057220459,80302.0
+2018-07-25,7.920000076293945,7.96999979019165,7.920000076293945,7.96999979019165,62144.0
+2018-07-26,7.960000038146973,7.960000038146973,7.940000057220459,7.940000057220459,31715.0
+2018-07-29,7.940000057220459,7.940000057220459,7.909999847412109,7.909999847412109,62852.0
+2018-07-30,7.900000095367432,7.96999979019165,7.900000095367432,7.920000076293945,111754.0
+2018-07-31,7.96999979019165,7.989999771118164,7.960000038146973,7.980000019073486,78209.0
+2018-08-01,7.989999771118164,8.0,7.989999771118164,8.0,94342.0
+2018-08-02,8.0,8.010000228881836,8.0,8.010000228881836,139837.0
+2018-08-05,8.020000457763672,8.039999961853027,8.0,8.0,95976.0
+2018-08-06,8.0,8.0,7.989999771118164,7.989999771118164,21201.0
+2018-08-07,8.010000228881836,8.020000457763672,7.989999771118164,8.0,77223.0
+2018-08-08,8.0,8.0,7.96999979019165,7.989999771118164,76701.0
+2018-08-09,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,20011.0
+2018-08-12,7.989999771118164,8.0,7.889999866485596,7.900000095367432,223094.0
+2018-08-13,7.900000095367432,7.900000095367432,7.860000133514404,7.860000133514404,95087.0
+2018-08-14,7.920000076293945,7.929999828338623,7.860000133514404,7.909999847412109,105800.0
+2018-08-15,7.949999809265137,7.949999809265137,7.860000133514404,7.909999847412109,39342.0
+2018-08-16,7.940000057220459,8.039999961853027,7.940000057220459,8.029999732971191,199387.0
+2018-08-19,7.940000057220459,8.039999961853027,7.940000057220459,8.029999732971191,199387.0
+2018-08-20,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0
+2018-08-21,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0
+2018-08-22,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0
+2018-08-23,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0
+2018-08-26,8.050000190734863,8.050000190734863,7.940000057220459,8.039999961853027,163244.0
+2018-08-27,8.0,8.0,7.980000019073486,8.0,26158.0
+2018-08-28,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,9610.0
+2018-08-29,7.96999979019165,8.109999656677246,7.96999979019165,7.989999771118164,294099.0
+2018-08-30,8.010000228881836,8.199999809265137,7.96999979019165,7.96999979019165,300121.0
+2018-09-02,8.0,8.0600004196167,7.980000019073486,8.010000228881836,82926.0
+2018-09-03,7.980000019073486,8.0,7.980000019073486,8.0,71570.0
+2018-09-04,7.980000019073486,8.039999961853027,7.980000019073486,8.0,93935.0
+2018-09-05,8.0,8.0,7.909999847412109,7.989999771118164,228895.0
+2018-09-06,7.860000133514404,8.0,7.860000133514404,8.0,160967.0
+2018-09-09,7.980000019073486,8.0,7.909999847412109,7.989999771118164,52282.0
+2018-09-10,7.940000057220459,8.0,7.940000057220459,7.940000057220459,48937.0
+2018-09-11,7.940000057220459,7.940000057220459,7.909999847412109,7.920000076293945,43346.0
+2018-09-12,7.989999771118164,8.0,7.920000076293945,7.920000076293945,36260.0
+2018-09-13,7.949999809265137,7.960000038146973,7.929999828338623,7.940000057220459,43662.0
+2018-09-16,7.960000038146973,7.960000038146973,7.940000057220459,7.940000057220459,52345.0
+2018-09-17,8.0,8.0,7.940000057220459,7.960000038146973,39002.0
+2018-09-18,7.949999809265137,7.980000019073486,7.920000076293945,7.940000057220459,42429.0
+2018-09-19,7.960000038146973,7.96999979019165,7.960000038146973,7.96999979019165,20949.0
+2018-09-20,7.960000038146973,7.96999979019165,7.949999809265137,7.96999979019165,46291.0
+2018-09-23,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0
+2018-09-24,7.960000038146973,7.96999979019165,7.949999809265137,7.96999979019165,46291.0
+2018-09-25,7.96999979019165,7.96999979019165,7.940000057220459,7.940000057220459,96033.0
+2018-09-26,7.980000019073486,7.980000019073486,7.960000038146973,7.960000038146973,61551.0
+2018-09-27,7.960000038146973,7.960000038146973,7.949999809265137,7.949999809265137,20277.0
+2018-09-30,7.989999771118164,7.989999771118164,7.929999828338623,7.940000057220459,121791.0
+2018-10-01,7.980000019073486,8.0,7.980000019073486,8.0,55539.0
+2018-10-02,8.0,8.0,7.980000019073486,7.980000019073486,18018.0
+2018-10-03,7.989999771118164,8.0,7.960000038146973,7.960000038146973,39959.0
+2018-10-04,7.989999771118164,8.0,7.949999809265137,7.949999809265137,60591.0
+2018-10-07,7.940000057220459,7.989999771118164,7.920000076293945,7.960000038146973,36201.0
+2018-10-08,7.949999809265137,7.949999809265137,7.940000057220459,7.949999809265137,39681.0
+2018-10-09,7.960000038146973,7.980000019073486,7.960000038146973,7.980000019073486,37420.0
+2018-10-10,8.020000457763672,8.020000457763672,7.980000019073486,7.980000019073486,28158.0
+2018-10-11,7.980000019073486,7.980000019073486,7.889999866485596,7.889999866485596,150844.0
+2018-10-14,,,,,
+2018-10-15,7.820000171661377,7.900000095367432,7.800000190734863,7.800000190734863,113138.0
+2018-10-16,7.75,7.880000114440918,7.699999809265137,7.849999904632568,282130.0
+2018-10-17,7.909999847412109,7.989999771118164,7.909999847412109,7.980000019073486,210524.0
+2018-10-18,7.980000019073486,8.010000228881836,7.96999979019165,8.0,167675.0
+2018-10-21,7.949999809265137,7.949999809265137,7.75,7.829999923706055,257399.0
+2018-10-22,7.75,7.78000020980835,7.699999809265137,7.699999809265137,147460.0
+2018-10-23,7.519999980926514,7.829999923706055,7.519999980926514,7.820000171661377,152443.0
+2018-10-24,7.800000190734863,7.880000114440918,7.800000190734863,7.800000190734863,90247.0
+2018-10-25,7.789999961853027,7.889999866485596,7.789999961853027,7.889999866485596,108588.0
+2018-10-28,7.889999866485596,7.940000057220459,7.889999866485596,7.920000076293945,97869.0
+2018-10-29,7.900000095367432,7.96999979019165,7.900000095367432,7.920000076293945,188418.0
+2018-10-30,7.909999847412109,7.949999809265137,7.889999866485596,7.940000057220459,63423.0
+2018-10-31,7.940000057220459,7.940000057220459,7.909999847412109,7.920000076293945,87567.0
+2018-11-01,7.949999809265137,7.949999809265137,7.909999847412109,7.920000076293945,97752.0
+2018-11-04,7.909999847412109,7.949999809265137,7.909999847412109,7.940000057220459,43584.0
+2018-11-05,7.909999847412109,8.119999885559082,7.909999847412109,8.029999732971191,953122.0
+2018-11-06,7.96999979019165,7.980000019073486,7.920000076293945,7.949999809265137,107053.0
+2018-11-07,7.949999809265137,7.989999771118164,7.949999809265137,7.96999979019165,120381.0
+2018-11-08,7.960000038146973,7.960000038146973,7.940000057220459,7.949999809265137,99004.0
+2018-11-11,7.960000038146973,7.96999979019165,7.920000076293945,7.960000038146973,106348.0
+2018-11-12,7.96999979019165,7.989999771118164,7.96999979019165,7.980000019073486,56693.0
+2018-11-13,7.980000019073486,8.0,7.900000095367432,8.0,130419.0
+2018-11-14,7.940000057220459,7.980000019073486,7.929999828338623,7.96999979019165,75442.0
+2018-11-15,7.960000038146973,8.0,7.960000038146973,7.989999771118164,50773.0
+2018-11-18,7.96999979019165,7.96999979019165,7.920000076293945,7.920000076293945,43479.0
+2018-11-19,7.940000057220459,8.010000228881836,7.940000057220459,7.96999979019165,152532.0
+2018-11-20,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,190473.0
+2018-11-21,7.96999979019165,8.0,7.96999979019165,8.0,30513.0
+2018-11-22,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,4357.0
+2018-11-25,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,19748.0
+2018-11-26,7.980000019073486,8.0,7.980000019073486,8.0,27825.0
+2018-11-27,8.0,8.010000228881836,8.0,8.0,20251.0
+2018-11-28,8.0,8.010000228881836,7.989999771118164,8.0,34478.0
+2018-11-29,8.0,8.0,8.0,8.0,11591.0
+2018-12-02,7.989999771118164,8.109999656677246,7.989999771118164,8.029999732971191,110494.0
+2018-12-03,8.0,8.199999809265137,8.0,8.079999923706055,216387.0
+2018-12-04,8.069999694824219,8.140000343322754,8.0600004196167,8.0600004196167,83607.0
+2018-12-05,8.050000190734863,8.050000190734863,8.029999732971191,8.029999732971191,58409.0
+2018-12-06,8.039999961853027,8.069999694824219,8.039999961853027,8.069999694824219,8403.0
+2018-12-09,8.109999656677246,8.109999656677246,8.079999923706055,8.079999923706055,45965.0
+2018-12-10,8.069999694824219,8.069999694824219,8.029999732971191,8.039999961853027,169930.0
+2018-12-11,8.039999961853027,8.0600004196167,8.039999961853027,8.050000190734863,36898.0
+2018-12-12,8.069999694824219,8.100000381469727,8.069999694824219,8.100000381469727,50762.0
+2018-12-13,8.119999885559082,8.140000343322754,8.119999885559082,8.140000343322754,53548.0
+2018-12-16,8.079999923706055,8.140000343322754,8.039999961853027,8.069999694824219,75728.0
+2018-12-17,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,21797.0
+2018-12-18,8.140000343322754,8.140000343322754,8.119999885559082,8.119999885559082,69416.0
+2018-12-19,8.149999618530273,8.15999984741211,8.100000381469727,8.149999618530273,48034.0
+2018-12-20,8.140000343322754,8.140000343322754,8.069999694824219,8.079999923706055,191051.0
+2018-12-23,8.029999732971191,8.09000015258789,8.010000228881836,8.079999923706055,36257.0
+2018-12-24,8.079999923706055,8.130000114440918,8.079999923706055,8.130000114440918,42593.0
+2018-12-25,8.100000381469727,8.130000114440918,8.0,8.130000114440918,144030.0
+2018-12-26,8.100000381469727,8.100000381469727,8.0600004196167,8.069999694824219,65412.0
+2018-12-27,8.119999885559082,8.149999618530273,8.119999885559082,8.149999618530273,50535.0
+2018-12-30,8.050000190734863,8.109999656677246,8.050000190734863,8.109999656677246,15445.0
+2018-12-31,8.109999656677246,8.130000114440918,8.109999656677246,8.130000114440918,28630.0
+2019-01-01,8.140000343322754,8.140000343322754,8.119999885559082,8.119999885559082,14014.0
+2019-01-02,8.119999885559082,8.130000114440918,8.119999885559082,8.130000114440918,10720.0
+2019-01-03,8.130000114440918,8.1899995803833,8.130000114440918,8.180000305175781,44554.0
+2019-01-06,8.180000305175781,8.199999809265137,8.180000305175781,8.1899995803833,44404.0
+2019-01-07,8.199999809265137,8.199999809265137,8.1899995803833,8.199999809265137,22289.0
+2019-01-08,8.1899995803833,8.1899995803833,8.109999656677246,8.149999618530273,46288.0
+2019-01-09,8.15999984741211,8.15999984741211,8.140000343322754,8.140000343322754,38324.0
+2019-01-10,8.140000343322754,8.180000305175781,8.100000381469727,8.180000305175781,77821.0
+2019-01-13,8.140000343322754,8.199999809265137,8.140000343322754,8.199999809265137,32479.0
+2019-01-14,8.170000076293945,8.180000305175781,8.170000076293945,8.180000305175781,45984.0
+2019-01-15,8.170000076293945,8.210000038146973,8.170000076293945,8.1899995803833,96791.0
+2019-01-16,8.210000038146973,8.210000038146973,8.15999984741211,8.210000038146973,49446.0
+2019-01-17,8.229999542236328,8.229999542236328,8.199999809265137,8.220000267028809,29788.0
+2019-01-20,8.229999542236328,8.25,8.199999809265137,8.239999771118164,207789.0
+2019-01-21,8.0600004196167,8.109999656677246,8.050000190734863,8.069999694824219,105429.0
+2019-01-22,8.0600004196167,8.069999694824219,8.039999961853027,8.039999961853027,125524.0
+2019-01-23,8.069999694824219,8.079999923706055,8.0600004196167,8.0600004196167,59609.0
+2019-01-24,8.09000015258789,8.109999656677246,8.079999923706055,8.079999923706055,62247.0
+2019-01-27,8.09000015258789,8.09000015258789,8.0600004196167,8.069999694824219,83174.0
+2019-01-28,8.069999694824219,8.069999694824219,8.039999961853027,8.069999694824219,53405.0
+2019-01-29,8.0600004196167,8.0600004196167,8.020000457763672,8.020000457763672,109357.0
+2019-01-30,8.039999961853027,8.09000015258789,8.029999732971191,8.09000015258789,37930.0
+2019-01-31,8.09000015258789,8.09000015258789,8.0600004196167,8.0600004196167,26042.0
+2019-02-03,8.09000015258789,8.100000381469727,8.050000190734863,8.050000190734863,44352.0
+2019-02-04,8.069999694824219,8.069999694824219,8.029999732971191,8.050000190734863,81455.0
+2019-02-05,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,67690.0
+2019-02-06,8.039999961853027,8.0600004196167,8.010000228881836,8.020000457763672,82708.0
+2019-02-07,8.020000457763672,8.020000457763672,8.0,8.010000228881836,81452.0
+2019-02-10,8.010000228881836,8.010000228881836,8.0,8.0,63822.0
+2019-02-11,8.020000457763672,8.029999732971191,8.0,8.020000457763672,105624.0
+2019-02-12,8.020000457763672,8.020000457763672,8.0,8.010000228881836,199457.0
+2019-02-13,8.029999732971191,8.039999961853027,8.020000457763672,8.020000457763672,45507.0
+2019-02-14,8.020000457763672,8.050000190734863,8.020000457763672,8.050000190734863,61180.0
+2019-02-17,8.050000190734863,8.119999885559082,8.010000228881836,8.010000228881836,222361.0
+2019-02-18,8.079999923706055,8.079999923706055,8.039999961853027,8.069999694824219,78483.0
+2019-02-19,8.050000190734863,8.079999923706055,8.029999732971191,8.079999923706055,154800.0
+2019-02-20,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,18720.0
+2019-02-21,8.079999923706055,8.119999885559082,8.079999923706055,8.119999885559082,90267.0
+2019-02-24,8.119999885559082,8.119999885559082,8.100000381469727,8.100000381469727,29112.0
+2019-02-25,8.079999923706055,8.100000381469727,8.079999923706055,8.100000381469727,51886.0
+2019-02-26,8.079999923706055,8.109999656677246,8.010000228881836,8.109999656677246,178238.0
+2019-02-27,8.09000015258789,8.09000015258789,8.079999923706055,8.079999923706055,53028.0
+2019-02-28,8.079999923706055,8.079999923706055,8.039999961853027,8.0600004196167,43658.0
+2019-03-03,8.079999923706055,8.119999885559082,8.069999694824219,8.09000015258789,152629.0
+2019-03-04,8.1899995803833,8.1899995803833,8.069999694824219,8.069999694824219,97765.0
+2019-03-05,8.100000381469727,8.109999656677246,8.100000381469727,8.100000381469727,25466.0
+2019-03-06,8.069999694824219,8.140000343322754,8.069999694824219,8.140000343322754,77387.0
+2019-03-07,8.149999618530273,8.5600004196167,8.140000343322754,8.5,424255.0
+2019-03-10,8.399999618530273,8.449999809265137,8.25,8.319999694824219,306055.0
+2019-03-11,8.34000015258789,8.399999618530273,8.270000457763672,8.279999732971191,200945.0
+2019-03-12,8.350000381469727,8.350000381469727,8.300000190734863,8.300000190734863,37382.0
+2019-03-13,8.260000228881836,8.300000190734863,8.220000267028809,8.25,111674.0
+2019-03-14,8.25,8.289999961853027,8.25,8.289999961853027,17246.0
+2019-03-17,8.300000190734863,8.300000190734863,8.289999961853027,8.300000190734863,42263.0
+2019-03-18,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,13996.0
+2019-03-19,8.319999694824219,8.329999923706055,8.260000228881836,8.3100004196167,108673.0
+2019-03-20,8.319999694824219,8.319999694824219,8.25,8.300000190734863,70025.0
+2019-03-21,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,18439.0
+2019-03-24,8.300000190734863,8.300000190734863,8.239999771118164,8.239999771118164,90588.0
+2019-03-25,8.25,8.260000228881836,8.220000267028809,8.229999542236328,102233.0
+2019-03-26,8.220000267028809,8.25,8.1899995803833,8.25,69035.0
+2019-03-27,8.199999809265137,8.260000228881836,8.149999618530273,8.260000228881836,62759.0
+2019-03-28,8.279999732971191,8.3100004196167,8.279999732971191,8.279999732971191,88874.0
+2019-03-31,8.25,8.25,8.25,8.25,0.0
+2019-04-01,8.270000457763672,8.300000190734863,8.220000267028809,8.229999542236328,77551.0
+2019-04-02,8.270000457763672,8.359999656677246,8.270000457763672,8.279999732971191,106663.0
+2019-04-03,8.270000457763672,8.329999923706055,8.270000457763672,8.319999694824219,151906.0
+2019-04-04,8.34000015258789,8.359999656677246,8.319999694824219,8.350000381469727,284378.0
+2019-04-07,8.359999656677246,8.359999656677246,8.319999694824219,8.34000015258789,103736.0
+2019-04-08,8.34000015258789,8.34000015258789,8.319999694824219,8.319999694824219,48459.0
+2019-04-09,8.319999694824219,8.34000015258789,8.319999694824219,8.34000015258789,134655.0
+2019-04-10,8.34000015258789,8.369999885559082,8.319999694824219,8.34000015258789,44465.0
+2019-04-11,8.350000381469727,8.390000343322754,8.350000381469727,8.380000114440918,110956.0
+2019-04-14,8.359999656677246,8.359999656677246,8.350000381469727,8.350000381469727,92439.0
+2019-04-15,8.390000343322754,8.390000343322754,8.350000381469727,8.350000381469727,59447.0
+2019-04-16,8.399999618530273,8.4399995803833,8.359999656677246,8.4399995803833,102956.0
+2019-04-17,8.4399995803833,8.4399995803833,8.399999618530273,8.4399995803833,174486.0
+2019-04-18,8.430000305175781,8.4399995803833,8.430000305175781,8.4399995803833,54764.0
+2019-04-21,8.430000305175781,8.430000305175781,8.380000114440918,8.380000114440918,78363.0
+2019-04-22,8.279999732971191,8.279999732971191,8.220000267028809,8.260000228881836,119929.0
+2019-04-23,8.229999542236328,8.260000228881836,8.220000267028809,8.260000228881836,32062.0
+2019-04-24,8.210000038146973,8.25,8.15999984741211,8.180000305175781,76190.0
+2019-04-25,8.170000076293945,8.199999809265137,8.149999618530273,8.149999618530273,34205.0
+2019-04-28,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,15435.0
+2019-04-29,8.180000305175781,8.199999809265137,8.180000305175781,8.199999809265137,24174.0
+2019-04-30,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,13529.0
+2019-05-01,8.199999809265137,8.239999771118164,8.199999809265137,8.239999771118164,34320.0
+2019-05-02,8.229999542236328,8.229999542236328,8.15999984741211,8.170000076293945,34530.0
+2019-05-05,8.180000305175781,8.199999809265137,8.180000305175781,8.199999809265137,25810.0
+2019-05-06,8.140000343322754,8.15999984741211,8.140000343322754,8.140000343322754,33627.0
+2019-05-07,8.15999984741211,8.15999984741211,8.149999618530273,8.149999618530273,98316.0
+2019-05-08,8.170000076293945,8.180000305175781,8.149999618530273,8.180000305175781,59136.0
+2019-05-09,8.1899995803833,8.239999771118164,8.1899995803833,8.239999771118164,28687.0
+2019-05-12,8.199999809265137,8.199999809265137,8.180000305175781,8.199999809265137,54978.0
+2019-05-13,8.170000076293945,8.199999809265137,8.140000343322754,8.199999809265137,75424.0
+2019-05-14,8.119999885559082,8.180000305175781,8.100000381469727,8.100000381469727,158079.0
+2019-05-15,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,38898.0
+2019-05-16,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,11447.0
+2019-05-19,8.180000305175781,8.1899995803833,8.100000381469727,8.100000381469727,71381.0
+2019-05-20,8.029999732971191,8.140000343322754,8.029999732971191,8.119999885559082,111034.0
+2019-05-21,8.170000076293945,8.1899995803833,8.170000076293945,8.1899995803833,12518.0
+2019-05-22,8.199999809265137,8.199999809265137,8.1899995803833,8.1899995803833,16911.0
+2019-05-23,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,22132.0
+2019-05-26,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,17566.0
+2019-05-27,8.170000076293945,8.180000305175781,8.100000381469727,8.100000381469727,74953.0
+2019-05-28,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,8261.0
+2019-05-29,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,8234.0
+2019-05-30,8.170000076293945,8.170000076293945,8.119999885559082,8.119999885559082,14893.0
+2019-06-02,8.170000076293945,8.170000076293945,8.119999885559082,8.119999885559082,14893.0
+2019-06-03,8.170000076293945,8.170000076293945,8.119999885559082,8.119999885559082,14893.0
+2019-06-04,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0
+2019-06-05,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0
+2019-06-06,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0
+2019-06-09,8.180000305175781,8.199999809265137,8.180000305175781,8.199999809265137,33817.0
+2019-06-10,8.199999809265137,8.229999542236328,8.180000305175781,8.229999542236328,41408.0
+2019-06-11,8.289999961853027,8.319999694824219,8.289999961853027,8.319999694824219,46521.0
+2019-06-12,8.350000381469727,8.350000381469727,8.300000190734863,8.34000015258789,132730.0
+2019-06-13,8.34000015258789,8.350000381469727,8.34000015258789,8.34000015258789,192269.0
+2019-06-16,8.329999923706055,8.350000381469727,8.329999923706055,8.350000381469727,126412.0
+2019-06-17,8.350000381469727,8.350000381469727,8.34000015258789,8.34000015258789,68139.0
+2019-06-18,8.329999923706055,8.329999923706055,8.3100004196167,8.3100004196167,15932.0
+2019-06-19,8.300000190734863,8.350000381469727,8.300000190734863,8.350000381469727,61030.0
+2019-06-20,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,27088.0
+2019-06-23,8.350000381469727,8.390000343322754,8.319999694824219,8.380000114440918,51734.0
+2019-06-24,8.329999923706055,8.34000015258789,8.329999923706055,8.34000015258789,31243.0
+2019-06-25,8.350000381469727,8.4399995803833,8.350000381469727,8.430000305175781,89161.0
+2019-06-26,8.4399995803833,8.569999694824219,8.4399995803833,8.550000190734863,175130.0
+2019-06-27,8.550000190734863,8.699999809265137,8.529999732971191,8.569999694824219,259115.0
+2019-06-30,8.619999885559082,8.720000267028809,8.619999885559082,8.699999809265137,130955.0
+2019-07-01,8.75,8.760000228881836,8.65999984741211,8.6899995803833,60657.0
+2019-07-02,8.779999732971191,8.800000190734863,8.75,8.75,84082.0
+2019-07-03,8.710000038146973,8.75,8.699999809265137,8.699999809265137,50910.0
+2019-07-04,8.699999809265137,8.800000190734863,8.699999809265137,8.800000190734863,55575.0
+2019-07-07,8.890000343322754,8.899999618530273,8.800000190734863,8.850000381469727,139119.0
+2019-07-08,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,24489.0
+2019-07-09,8.890000343322754,8.920000076293945,8.859999656677246,8.920000076293945,476261.0
+2019-07-10,8.869999885559082,9.0,8.869999885559082,8.989999771118164,132410.0
+2019-07-11,8.920000076293945,8.920000076293945,8.880000114440918,8.899999618530273,65652.0
+2019-07-14,8.989999771118164,8.989999771118164,8.899999618530273,8.899999618530273,57594.0
+2019-07-15,8.960000038146973,8.989999771118164,8.90999984741211,8.9399995803833,53513.0
+2019-07-16,8.960000038146973,8.989999771118164,8.949999809265137,8.989999771118164,87368.0
+2019-07-17,8.989999771118164,8.989999771118164,8.949999809265137,8.979999542236328,42858.0
+2019-07-18,8.9399995803833,8.989999771118164,8.899999618530273,8.989999771118164,195825.0
+2019-07-21,8.829999923706055,8.829999923706055,8.510000228881836,8.699999809265137,349763.0
+2019-07-22,8.600000381469727,8.699999809265137,8.569999694824219,8.65999984741211,61953.0
+2019-07-23,8.649999618530273,8.649999618530273,8.5,8.510000228881836,99686.0
+2019-07-24,8.539999961853027,8.5600004196167,8.539999961853027,8.5600004196167,40374.0
+2019-07-25,8.680000305175781,8.699999809265137,8.680000305175781,8.699999809265137,16015.0
+2019-07-28,8.670000076293945,8.829999923706055,8.670000076293945,8.829999923706055,69575.0
+2019-07-29,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,22000.0
+2019-07-30,8.800000190734863,8.800000190734863,8.699999809265137,8.699999809265137,43519.0
+2019-07-31,8.75,8.75,8.710000038146973,8.739999771118164,24962.0
+2019-08-01,8.789999961853027,8.800000190734863,8.789999961853027,8.800000190734863,100294.0
+2019-08-04,8.819999694824219,8.819999694824219,8.770000457763672,8.789999961853027,41056.0
+2019-08-05,8.800000190734863,8.800000190734863,8.550000190734863,8.5600004196167,152391.0
+2019-08-06,8.520000457763672,8.649999618530273,8.510000228881836,8.649999618530273,28121.0
+2019-08-07,8.800000190734863,8.800000190734863,8.779999732971191,8.779999732971191,38837.0
+2019-08-08,8.789999961853027,8.800000190734863,8.789999961853027,8.789999961853027,66833.0
+2019-08-11,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0
+2019-08-12,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0
+2019-08-13,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0
+2019-08-14,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0
+2019-08-15,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0
+2019-08-18,8.75,8.75,8.75,8.75,33899.0
+2019-08-19,8.75,8.75,8.729999542236328,8.729999542236328,79440.0
+2019-08-20,8.720000267028809,8.720000267028809,8.710000038146973,8.710000038146973,17207.0
+2019-08-21,8.800000190734863,8.8100004196167,8.789999961853027,8.800000190734863,81303.0
+2019-08-22,8.819999694824219,8.819999694824219,8.760000228881836,8.760000228881836,34088.0
+2019-08-25,8.699999809265137,8.770000457763672,8.699999809265137,8.739999771118164,53159.0
+2019-08-26,8.720000267028809,8.739999771118164,8.720000267028809,8.739999771118164,15814.0
+2019-08-27,8.739999771118164,8.75,8.720000267028809,8.75,42183.0
+2019-08-28,8.699999809265137,8.779999732971191,8.699999809265137,8.779999732971191,42660.0
+2019-08-29,8.779999732971191,8.779999732971191,8.699999809265137,8.760000228881836,74282.0
+2019-09-01,8.789999961853027,8.789999961853027,8.710000038146973,8.75,53126.0
+2019-09-02,8.75,8.770000457763672,8.75,8.770000457763672,26748.0
+2019-09-03,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,7490.0
+2019-09-04,8.739999771118164,8.739999771118164,8.729999542236328,8.729999542236328,22524.0
+2019-09-05,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,16818.0
+2019-09-08,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,15869.0
+2019-09-09,8.75,8.789999961853027,8.75,8.789999961853027,33923.0
+2019-09-10,8.760000228881836,8.760000228881836,8.739999771118164,8.739999771118164,32222.0
+2019-09-11,8.739999771118164,8.739999771118164,8.710000038146973,8.729999542236328,39825.0
+2019-09-12,8.75,8.760000228881836,8.75,8.760000228881836,28506.0
+2019-09-15,8.699999809265137,8.699999809265137,8.670000076293945,8.670000076293945,65937.0
+2019-09-16,8.710000038146973,8.760000228881836,8.699999809265137,8.739999771118164,69501.0
+2019-09-17,8.739999771118164,8.75,8.739999771118164,8.75,14623.0
+2019-09-18,8.75,8.75,8.75,8.75,11635.0
+2019-09-19,8.75,8.920000076293945,8.699999809265137,8.890000343322754,216606.0
+2019-09-22,8.890000343322754,8.9399995803833,8.800000190734863,8.829999923706055,61242.0
+2019-09-24,8.8100004196167,8.8100004196167,8.789999961853027,8.800000190734863,35599.0
+2019-09-25,8.800000190734863,8.800000190734863,8.760000228881836,8.760000228881836,61151.0
+2019-09-26,8.779999732971191,8.789999961853027,8.779999732971191,8.779999732971191,70383.0
+2019-09-29,8.800000190734863,8.819999694824219,8.800000190734863,8.800000190734863,84438.0
+2019-09-30,8.8100004196167,8.8100004196167,8.789999961853027,8.800000190734863,66297.0
+2019-10-01,8.819999694824219,8.850000381469727,8.819999694824219,8.819999694824219,50771.0
+2019-10-02,8.829999923706055,8.850000381469727,8.819999694824219,8.850000381469727,23082.0
+2019-10-03,8.869999885559082,8.869999885559082,8.819999694824219,8.829999923706055,53228.0
+2019-10-06,8.850000381469727,8.899999618530273,8.850000381469727,8.890000343322754,104742.0
+2019-10-07,8.899999618530273,8.899999618530273,8.890000343322754,8.890000343322754,53011.0
+2019-10-08,8.880000114440918,8.899999618530273,8.850000381469727,8.880000114440918,55714.0
+2019-10-09,8.850000381469727,8.859999656677246,8.850000381469727,8.850000381469727,77772.0
+2019-10-10,8.850000381469727,8.920000076293945,8.84000015258789,8.890000343322754,81302.0
+2019-10-13,8.890000343322754,8.899999618530273,8.850000381469727,8.899999618530273,59774.0
+2019-10-14,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,4164.0
+2019-10-15,8.850000381469727,8.859999656677246,8.770000457763672,8.859999656677246,80960.0
+2019-10-16,8.800000190734863,8.800000190734863,8.779999732971191,8.779999732971191,11341.0
+2019-10-17,8.859999656677246,8.890000343322754,8.859999656677246,8.869999885559082,176162.0
+2019-10-20,8.899999618530273,8.899999618530273,8.869999885559082,8.890000343322754,260277.0
+2019-10-21,8.800000190734863,8.850000381469727,8.75,8.770000457763672,92316.0
+2019-10-22,8.760000228881836,8.770000457763672,8.710000038146973,8.710000038146973,50181.0
+2019-10-23,8.729999542236328,8.800000190734863,8.729999542236328,8.800000190734863,19409.0
+2019-10-24,8.770000457763672,8.770000457763672,8.760000228881836,8.760000228881836,71389.0
+2019-10-27,8.699999809265137,8.789999961853027,8.699999809265137,8.789999961853027,38655.0
+2019-10-28,8.770000457763672,8.770000457763672,8.699999809265137,8.699999809265137,57217.0
+2019-10-29,8.720000267028809,8.720000267028809,8.600000381469727,8.649999618530273,128702.0
+2019-10-30,8.6899995803833,8.720000267028809,8.6899995803833,8.6899995803833,82081.0
+2019-10-31,8.670000076293945,8.760000228881836,8.649999618530273,8.760000228881836,59422.0
+2019-11-03,8.680000305175781,8.680000305175781,8.65999984741211,8.65999984741211,30726.0
+2019-11-04,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,29694.0
+2019-11-05,8.65999984741211,8.6899995803833,8.619999885559082,8.630000114440918,39740.0
+2019-11-06,8.670000076293945,8.680000305175781,8.630000114440918,8.680000305175781,49200.0
+2019-11-07,8.699999809265137,8.720000267028809,8.699999809265137,8.699999809265137,109207.0
+2019-11-10,8.710000038146973,8.729999542236328,8.710000038146973,8.729999542236328,20559.0
+2019-11-11,8.699999809265137,8.699999809265137,8.6899995803833,8.699999809265137,50211.0
+2019-11-12,8.699999809265137,8.710000038146973,8.649999618530273,8.649999618530273,266131.0
+2019-11-13,8.680000305175781,8.680000305175781,8.600000381469727,8.600000381469727,157991.0
+2019-11-14,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2019-11-17,8.550000190734863,8.569999694824219,8.550000190734863,8.5600004196167,127991.0
+2019-11-18,8.550000190734863,8.619999885559082,8.550000190734863,8.569999694824219,26022.0
+2019-11-19,8.640000343322754,8.640000343322754,8.520000457763672,8.600000381469727,67413.0
+2019-11-20,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,19664.0
+2019-11-21,8.65999984741211,8.670000076293945,8.649999618530273,8.65999984741211,61155.0
+2019-11-24,8.65999984741211,8.680000305175781,8.649999618530273,8.670000076293945,90866.0
+2019-11-25,8.680000305175781,8.699999809265137,8.670000076293945,8.670000076293945,26143.0
+2019-11-26,8.65999984741211,8.710000038146973,8.65999984741211,8.710000038146973,46519.0
+2019-11-27,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,24133.0
+2019-11-28,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,24195.0
+2019-12-01,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,32889.0
+2019-12-02,8.720000267028809,8.720000267028809,8.699999809265137,8.699999809265137,29767.0
+2019-12-03,8.699999809265137,8.739999771118164,8.699999809265137,8.710000038146973,87759.0
+2019-12-04,8.710000038146973,8.739999771118164,8.699999809265137,8.739999771118164,58979.0
+2019-12-05,8.710000038146973,8.760000228881836,8.710000038146973,8.760000228881836,195281.0
+2019-12-08,8.789999961853027,8.800000190734863,8.75,8.75,72513.0
+2019-12-09,8.739999771118164,8.760000228881836,8.729999542236328,8.760000228881836,94427.0
+2019-12-10,8.789999961853027,9.0,8.75,8.8100004196167,135403.0
+2019-12-11,8.8100004196167,8.850000381469727,8.800000190734863,8.800000190734863,102867.0
+2019-12-12,8.899999618530273,8.899999618530273,8.800000190734863,8.829999923706055,44526.0
+2019-12-15,8.899999618530273,8.899999618530273,8.869999885559082,8.869999885559082,67319.0
+2019-12-16,8.869999885559082,8.920000076293945,8.869999885559082,8.920000076293945,110923.0
+2019-12-17,8.9399995803833,8.989999771118164,8.9399995803833,8.989999771118164,163947.0
+2019-12-18,8.989999771118164,9.050000190734863,8.970000267028809,9.050000190734863,188297.0
+2019-12-19,9.0600004196167,9.199999809265137,9.050000190734863,9.199999809265137,239683.0
+2019-12-22,9.210000038146973,9.390000343322754,9.199999809265137,9.25,185740.0
+2019-12-23,9.399999618530273,9.890000343322754,9.399999618530273,9.649999618530273,413629.0
+2019-12-24,9.5600004196167,9.609999656677246,9.520000457763672,9.600000381469727,90731.0
+2019-12-25,9.640000343322754,9.680000305175781,9.600000381469727,9.600000381469727,60605.0
+2019-12-26,9.600000381469727,9.710000038146973,9.40999984741211,9.65999984741211,134344.0
+2019-12-29,9.65999984741211,9.729999542236328,9.65999984741211,9.720000267028809,56119.0
+2019-12-30,9.729999542236328,9.800000190734863,9.710000038146973,9.800000190734863,117954.0
+2019-12-31,9.850000381469727,9.850000381469727,9.829999923706055,9.850000381469727,67452.0
+2020-01-01,9.850000381469727,9.899999618530273,9.850000381469727,9.899999618530273,89755.0
+2020-01-02,9.90999984741211,9.930000305175781,9.800000190734863,9.800000190734863,191906.0
+2020-01-05,9.5,9.760000228881836,9.5,9.6899995803833,302675.0
+2020-01-06,9.65999984741211,9.75,9.640000343322754,9.65999984741211,212515.0
+2020-01-07,9.779999732971191,9.779999732971191,9.699999809265137,9.699999809265137,27935.0
+2020-01-08,9.609999656677246,9.720000267028809,9.609999656677246,9.630000114440918,151846.0
+2020-01-09,9.649999618530273,9.739999771118164,9.649999618530273,9.710000038146973,43750.0
+2020-01-12,9.75,9.75,9.720000267028809,9.720000267028809,35701.0
+2020-01-13,9.770000457763672,9.9399995803833,9.729999542236328,9.9399995803833,114770.0
+2020-01-14,10.0,10.0,9.899999618530273,9.899999618530273,143440.0
+2020-01-15,9.899999618530273,9.899999618530273,9.880000114440918,9.890000343322754,100937.0
+2020-01-16,9.930000305175781,9.989999771118164,9.850000381469727,9.899999618530273,210393.0
+2020-01-19,9.920000076293945,9.920000076293945,9.899999618530273,9.90999984741211,116102.0
+2020-01-20,9.949999809265137,9.979999542236328,9.9399995803833,9.970000267028809,187768.0
+2020-01-21,9.710000038146973,9.800000190734863,9.710000038146973,9.75,281170.0
+2020-01-22,9.729999542236328,9.800000190734863,9.6899995803833,9.800000190734863,413291.0
+2020-01-23,9.789999961853027,9.789999961853027,9.710000038146973,9.789999961853027,30346.0
+2020-01-26,9.779999732971191,9.779999732971191,9.649999618530273,9.670000076293945,78712.0
+2020-01-27,9.699999809265137,9.699999809265137,9.600000381469727,9.600000381469727,157437.0
+2020-01-28,9.5,9.6899995803833,9.5,9.6899995803833,42139.0
+2020-01-29,9.680000305175781,9.800000190734863,9.680000305175781,9.800000190734863,118420.0
+2020-01-30,9.800000190734863,9.829999923706055,9.739999771118164,9.800000190734863,79964.0
+2020-02-02,9.789999961853027,9.800000190734863,9.779999732971191,9.789999961853027,318215.0
+2020-02-03,9.760000228881836,9.800000190734863,9.760000228881836,9.800000190734863,69545.0
+2020-02-04,9.84000015258789,9.850000381469727,9.8100004196167,9.850000381469727,33130.0
+2020-02-05,9.8100004196167,9.829999923706055,9.8100004196167,9.829999923706055,159024.0
+2020-02-06,9.850000381469727,9.850000381469727,9.760000228881836,9.800000190734863,165732.0
+2020-02-09,9.789999961853027,9.84000015258789,9.75,9.84000015258789,81181.0
+2020-02-10,9.84000015258789,9.84000015258789,9.800000190734863,9.819999694824219,26983.0
+2020-02-11,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,17371.0
+2020-02-12,9.779999732971191,9.829999923706055,9.699999809265137,9.819999694824219,65292.0
+2020-02-13,9.800000190734863,9.850000381469727,9.760000228881836,9.84000015258789,53334.0
+2020-02-16,9.84000015258789,9.84000015258789,9.84000015258789,9.84000015258789,0.0
+2020-02-17,9.819999694824219,9.90999984741211,9.819999694824219,9.90999984741211,54732.0
+2020-02-18,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,16535.0
+2020-02-19,9.850000381469727,9.880000114440918,9.829999923706055,9.829999923706055,29860.0
+2020-02-20,9.880000114440918,9.9399995803833,9.84000015258789,9.9399995803833,139335.0
+2020-02-23,9.819999694824219,9.880000114440918,9.819999694824219,9.880000114440918,24513.0
+2020-02-24,9.819999694824219,9.819999694824219,9.800000190734863,9.800000190734863,128289.0
+2020-02-25,9.800000190734863,9.859999656677246,9.609999656677246,9.859999656677246,76505.0
+2020-02-26,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,16684.0
+2020-02-27,9.770000457763672,9.770000457763672,9.649999618530273,9.680000305175781,89569.0
+2020-03-01,9.600000381469727,9.600000381469727,9.180000305175781,9.380000114440918,187989.0
+2020-03-02,9.319999694824219,9.739999771118164,9.319999694824219,9.6899995803833,166904.0
+2020-03-03,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,20990.0
+2020-03-04,9.800000190734863,9.819999694824219,9.779999732971191,9.819999694824219,156065.0
+2020-03-05,9.800000190734863,9.949999809265137,9.800000190734863,9.890000343322754,109492.0
+2020-03-08,9.699999809265137,9.699999809265137,9.0,9.449999809265137,187065.0
+2020-03-09,8.899999618530273,9.0,8.899999618530273,8.979999542236328,211774.0
+2020-03-10,8.989999771118164,9.270000457763672,8.989999771118164,9.220000267028809,87992.0
+2020-03-11,9.350000381469727,9.399999618530273,9.279999732971191,9.279999732971191,51256.0
+2020-03-12,9.199999809265137,9.199999809265137,8.949999809265137,9.199999809265137,115150.0
+2020-03-15,9.0,9.050000190734863,8.90999984741211,8.949999809265137,81125.0
+2020-03-16,8.8100004196167,8.8100004196167,8.59000015258789,8.59000015258789,115104.0
+2020-03-17,8.5,8.600000381469727,8.5,8.539999961853027,228214.0
+2020-03-18,8.5,8.529999732971191,8.5,8.5,61573.0
+2020-03-19,8.5,8.680000305175781,8.5,8.680000305175781,148786.0
+2020-03-22,8.649999618530273,8.649999618530273,8.579999923706055,8.579999923706055,81944.0
+2020-03-23,8.579999923706055,8.579999923706055,8.0,8.0,256986.0
+2020-03-24,8.170000076293945,8.170000076293945,8.069999694824219,8.069999694824219,54833.0
+2020-03-25,8.399999618530273,8.399999618530273,8.100000381469727,8.100000381469727,98299.0
+2020-03-26,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,28929.0
+2020-03-29,8.109999656677246,8.210000038146973,8.100000381469727,8.140000343322754,76515.0
+2020-03-30,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,36626.0
+2020-03-31,8.220000267028809,8.369999885559082,8.220000267028809,8.369999885559082,63814.0
+2020-04-01,8.460000038146973,8.460000038146973,8.449999809265137,8.449999809265137,25974.0
+2020-04-02,8.5,8.579999923706055,8.5,8.579999923706055,35537.0
+2020-04-05,8.579999923706055,8.579999923706055,8.380000114440918,8.399999618530273,53280.0
+2020-04-06,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,11864.0
+2020-04-07,8.359999656677246,8.449999809265137,8.359999656677246,8.449999809265137,29086.0
+2020-04-08,8.350000381469727,8.350000381469727,8.1899995803833,8.1899995803833,267399.0
+2020-04-09,8.1899995803833,8.300000190734863,8.1899995803833,8.199999809265137,125246.0
+2020-04-12,8.149999618530273,8.199999809265137,8.149999618530273,8.199999809265137,24630.0
+2020-04-13,8.199999809265137,8.239999771118164,8.1899995803833,8.199999809265137,48740.0
+2020-04-14,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,20566.0
+2020-04-15,8.149999618530273,8.170000076293945,8.140000343322754,8.170000076293945,127854.0
+2020-04-16,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,29711.0
+2020-04-19,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,13176.0
+2020-04-20,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,6197.0
+2020-04-21,8.119999885559082,8.119999885559082,7.989999771118164,7.989999771118164,78791.0
+2020-04-22,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,11579.0
+2020-04-23,7.989999771118164,8.010000228881836,7.989999771118164,7.989999771118164,133955.0
+2020-04-26,8.220000267028809,8.579999923706055,8.119999885559082,8.579999923706055,98676.0
+2020-04-27,8.350000381469727,8.380000114440918,8.300000190734863,8.329999923706055,123915.0
+2020-04-28,8.25,8.25,8.25,8.25,16686.0
+2020-04-29,8.300000190734863,8.369999885559082,8.260000228881836,8.319999694824219,90666.0
+2020-04-30,8.380000114440918,8.390000343322754,8.350000381469727,8.350000381469727,30730.0
+2020-05-03,8.199999809265137,8.199999809265137,8.0,8.109999656677246,96288.0
+2020-05-04,8.09000015258789,8.100000381469727,8.09000015258789,8.09000015258789,100698.0
+2020-05-05,8.100000381469727,8.15999984741211,8.079999923706055,8.079999923706055,118004.0
+2020-05-06,8.199999809265137,8.199999809265137,8.140000343322754,8.15999984741211,48352.0
+2020-05-07,8.149999618530273,8.149999618530273,8.149999618530273,8.149999618530273,14247.0
+2020-05-10,8.180000305175781,8.199999809265137,8.180000305175781,8.199999809265137,59122.0
+2020-05-11,8.079999923706055,8.149999618530273,8.079999923706055,8.149999618530273,34575.0
+2020-05-12,8.100000381469727,8.100000381469727,8.079999923706055,8.079999923706055,16473.0
+2020-05-13,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,13092.0
+2020-05-14,8.109999656677246,8.109999656677246,7.989999771118164,8.0,118544.0
+2020-05-17,8.149999618530273,8.149999618530273,7.849999904632568,7.900000095367432,195681.0
+2020-05-18,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,18465.0
+2020-05-19,8.0600004196167,8.0600004196167,7.900000095367432,7.900000095367432,172700.0
+2020-05-20,7.900000095367432,7.900000095367432,7.840000152587891,7.840000152587891,242444.0
+2020-05-21,7.840000152587891,7.980000019073486,7.840000152587891,7.96999979019165,56353.0
+2020-05-31,8.15999984741211,8.180000305175781,8.149999618530273,8.149999618530273,194920.0
+2020-06-01,8.15999984741211,8.40999984741211,8.09000015258789,8.40999984741211,225899.0
+2020-06-02,8.460000038146973,8.460000038146973,8.079999923706055,8.09000015258789,574528.0
+2020-06-03,8.050000190734863,8.09000015258789,8.050000190734863,8.050000190734863,86124.0
+2020-06-04,8.020000457763672,8.020000457763672,7.860000133514404,7.880000114440918,775476.0
+2020-06-07,7.889999866485596,7.889999866485596,7.699999809265137,7.78000020980835,505995.0
+2020-06-08,7.800000190734863,7.829999923706055,7.789999961853027,7.809999942779541,141874.0
+2020-06-09,7.820000171661377,7.849999904632568,7.820000171661377,7.840000152587891,124963.0
+2020-06-10,7.869999885559082,7.880000114440918,7.849999904632568,7.860000133514404,81353.0
+2020-06-11,7.849999904632568,7.849999904632568,7.820000171661377,7.849999904632568,62082.0
+2020-06-14,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,69039.0
+2020-06-15,7.860000133514404,7.900000095367432,7.860000133514404,7.880000114440918,57745.0
+2020-06-16,7.900000095367432,7.920000076293945,7.900000095367432,7.900000095367432,93156.0
+2020-06-17,7.909999847412109,7.920000076293945,7.909999847412109,7.920000076293945,75850.0
+2020-06-18,7.920000076293945,7.960000038146973,7.920000076293945,7.940000057220459,73256.0
+2020-06-21,7.929999828338623,8.010000228881836,7.909999847412109,8.010000228881836,137706.0
+2020-06-22,8.010000228881836,8.0600004196167,8.010000228881836,8.050000190734863,186471.0
+2020-06-23,8.020000457763672,8.050000190734863,8.020000457763672,8.050000190734863,32051.0
+2020-06-24,8.050000190734863,8.050000190734863,8.0,8.0,61214.0
+2020-06-25,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,25875.0
+2020-06-28,8.0,8.069999694824219,8.0,8.0,107466.0
+2020-06-29,8.010000228881836,8.0600004196167,8.010000228881836,8.0600004196167,108071.0
+2020-06-30,8.020000457763672,8.050000190734863,8.0,8.029999732971191,59090.0
+2020-07-01,8.100000381469727,8.100000381469727,8.029999732971191,8.069999694824219,107490.0
+2020-07-02,8.09000015258789,8.359999656677246,8.079999923706055,8.170000076293945,412691.0
+2020-07-05,8.289999961853027,8.300000190734863,8.239999771118164,8.300000190734863,128080.0
+2020-07-06,8.329999923706055,8.329999923706055,8.25,8.300000190734863,149660.0
+2020-07-07,8.239999771118164,8.430000305175781,8.239999771118164,8.380000114440918,372483.0
+2020-07-08,8.390000343322754,8.399999618530273,8.289999961853027,8.289999961853027,110121.0
+2020-07-09,8.359999656677246,8.369999885559082,8.319999694824219,8.319999694824219,170105.0
+2020-07-12,8.329999923706055,8.359999656677246,8.3100004196167,8.329999923706055,100262.0
+2020-07-13,8.350000381469727,8.350000381469727,8.300000190734863,8.329999923706055,182879.0
+2020-07-14,8.300000190734863,8.3100004196167,8.270000457763672,8.279999732971191,128303.0
+2020-07-15,8.220000267028809,8.239999771118164,8.199999809265137,8.199999809265137,111306.0
+2020-07-16,8.199999809265137,8.220000267028809,8.170000076293945,8.170000076293945,97286.0
+2020-07-19,8.1899995803833,8.199999809265137,8.149999618530273,8.149999618530273,53497.0
+2020-07-20,8.170000076293945,8.199999809265137,8.100000381469727,8.100000381469727,85908.0
+2020-07-21,8.100000381469727,8.15999984741211,8.079999923706055,8.15999984741211,45933.0
+2020-07-22,8.130000114440918,8.130000114440918,8.100000381469727,8.119999885559082,86527.0
+2020-07-23,8.100000381469727,8.130000114440918,8.079999923706055,8.130000114440918,87905.0
+2020-07-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-07-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-07-28,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-18,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-08-31,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-01,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-02,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-07,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-14,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-21,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-28,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-09-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-01,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-04,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-07,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-14,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-18,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-21,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-28,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-10-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-01,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-02,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-04,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-05,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-11,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-12,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-18,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-19,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-25,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-26,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-11-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-01,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-02,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-03,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-06,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-07,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-08,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-09,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-10,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-13,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-14,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-15,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-16,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-17,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-21,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-22,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-23,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-24,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-27,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-28,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-29,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-30,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2020-12-31,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2021-01-03,9.050000190734863,9.050000190734863,8.989999771118164,9.0,144115.0
+2021-01-04,8.979999542236328,9.010000228881836,8.970000267028809,9.0,119170.0
+2021-01-05,8.989999771118164,8.989999771118164,8.949999809265137,8.970000267028809,237010.0
+2021-01-06,8.970000267028809,8.989999771118164,8.970000267028809,8.989999771118164,30666.0
+2021-01-07,8.970000267028809,9.050000190734863,8.949999809265137,9.050000190734863,110208.0
+2021-01-10,9.029999732971191,9.140000343322754,9.020000457763672,9.100000381469727,205045.0
+2021-01-11,9.079999923706055,9.1899995803833,9.069999694824219,9.130000114440918,133473.0
+2021-01-12,9.140000343322754,9.15999984741211,9.09000015258789,9.100000381469727,106828.0
+2021-01-13,9.130000114440918,9.149999618530273,9.130000114440918,9.149999618530273,34212.0
+2021-01-14,9.130000114440918,9.289999961853027,9.130000114440918,9.279999732971191,228072.0
+2021-01-17,9.130000114440918,9.25,9.130000114440918,9.229999542236328,147466.0
+2021-01-18,9.15999984741211,9.199999809265137,8.960000038146973,8.960000038146973,281021.0
+2021-01-19,8.960000038146973,9.260000228881836,8.960000038146973,9.100000381469727,645845.0
+2021-01-20,9.100000381469727,9.130000114440918,9.069999694824219,9.100000381469727,273957.0
+2021-01-21,8.979999542236328,9.079999923706055,8.979999542236328,9.050000190734863,119268.0
+2021-01-24,8.979999542236328,9.029999732971191,8.979999542236328,9.020000457763672,169019.0
+2021-01-25,8.979999542236328,9.0,8.960000038146973,9.0,92084.0
+2021-01-26,9.0,9.0,9.0,9.0,70446.0
+2021-01-27,9.0,9.0,9.0,9.0,0.0
+2021-01-28,9.039999961853027,9.050000190734863,9.0,9.039999961853027,68264.0
+2021-01-31,8.989999771118164,9.0,8.989999771118164,9.0,35821.0
+2021-02-01,9.0,9.020000457763672,9.0,9.020000457763672,25004.0
+2021-02-02,8.979999542236328,8.979999542236328,8.90999984741211,8.960000038146973,85928.0
+2021-02-03,8.899999618530273,8.960000038146973,8.869999885559082,8.960000038146973,87543.0
+2021-02-04,8.949999809265137,8.949999809265137,8.800000190734863,8.829999923706055,194828.0
+2021-02-07,8.829999923706055,8.989999771118164,8.819999694824219,8.989999771118164,151786.0
+2021-02-08,8.979999542236328,9.020000457763672,8.979999542236328,9.020000457763672,92917.0
+2021-02-09,9.010000228881836,9.029999732971191,9.0,9.029999732971191,46708.0
+2021-02-10,8.989999771118164,9.0,8.899999618530273,9.0,57090.0
+2021-02-11,8.899999618530273,8.920000076293945,8.899999618530273,8.920000076293945,92728.0
+2021-02-14,8.90999984741211,8.90999984741211,8.880000114440918,8.899999618530273,131848.0
+2021-02-15,8.890000343322754,8.9399995803833,8.869999885559082,8.9399995803833,117544.0
+2021-02-16,8.90999984741211,8.949999809265137,8.899999618530273,8.949999809265137,69083.0
+2021-02-17,8.949999809265137,8.949999809265137,8.9399995803833,8.949999809265137,58307.0
+2021-02-18,8.960000038146973,8.979999542236328,8.960000038146973,8.979999542236328,78173.0
+2021-02-21,8.920000076293945,8.949999809265137,8.90999984741211,8.949999809265137,128224.0
+2021-02-22,8.949999809265137,8.960000038146973,8.930000305175781,8.960000038146973,58789.0
+2021-02-23,8.949999809265137,8.979999542236328,8.949999809265137,8.979999542236328,74501.0
+2021-02-24,8.979999542236328,8.979999542236328,8.90999984741211,8.920000076293945,123446.0
+2021-02-25,8.920000076293945,8.920000076293945,8.890000343322754,8.920000076293945,129408.0
+2021-02-28,8.90999984741211,8.949999809265137,8.869999885559082,8.949999809265137,99498.0
+2021-03-01,8.90999984741211,8.949999809265137,8.899999618530273,8.9399995803833,45718.0
+2021-03-02,8.9399995803833,9.0,8.90999984741211,9.0,122106.0
+2021-03-03,8.979999542236328,9.0,8.899999618530273,8.979999542236328,110561.0
+2021-03-04,8.970000267028809,8.970000267028809,8.9399995803833,8.949999809265137,44891.0
+2021-03-07,8.970000267028809,8.970000267028809,8.9399995803833,8.970000267028809,53810.0
+2021-03-08,8.960000038146973,9.0,8.949999809265137,9.0,67007.0
+2021-03-09,9.0,9.0,9.0,9.0,0.0
+2021-03-10,8.989999771118164,9.0,8.989999771118164,9.0,111768.0
+2021-03-11,9.010000228881836,9.020000457763672,9.010000228881836,9.020000457763672,52990.0
+2021-03-14,9.039999961853027,9.100000381469727,9.039999961853027,9.039999961853027,225734.0
+2021-03-15,9.069999694824219,9.100000381469727,8.949999809265137,9.100000381469727,163827.0
+2021-03-16,9.029999732971191,9.0600004196167,9.029999732971191,9.050000190734863,60123.0
+2021-03-17,9.079999923706055,9.079999923706055,8.989999771118164,9.029999732971191,143324.0
+2021-03-18,9.0,9.050000190734863,8.989999771118164,9.050000190734863,46744.0
+2021-03-21,9.069999694824219,9.069999694824219,9.039999961853027,9.050000190734863,51724.0
+2021-03-22,9.039999961853027,9.050000190734863,9.0,9.039999961853027,96039.0
+2021-03-23,9.039999961853027,9.510000228881836,9.039999961853027,9.3100004196167,1500940.0
+2021-03-24,9.25,9.3100004196167,9.029999732971191,9.050000190734863,411929.0
+2021-03-25,9.09000015258789,9.100000381469727,9.0,9.050000190734863,209598.0
+2021-03-28,9.079999923706055,9.079999923706055,9.050000190734863,9.069999694824219,57233.0
+2021-03-29,9.0600004196167,9.069999694824219,9.039999961853027,9.069999694824219,43746.0
+2021-03-30,9.050000190734863,9.199999809265137,9.039999961853027,9.069999694824219,180540.0
+2021-03-31,9.079999923706055,9.140000343322754,9.079999923706055,9.140000343322754,79418.0
+2021-04-01,9.140000343322754,9.149999618530273,9.109999656677246,9.140000343322754,100442.0
+2021-04-04,9.119999885559082,9.149999618530273,9.119999885559082,9.149999618530273,44724.0
+2021-04-05,9.149999618530273,9.170000076293945,9.149999618530273,9.170000076293945,37031.0
+2021-04-06,9.140000343322754,9.170000076293945,9.140000343322754,9.170000076293945,29756.0
+2021-04-07,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0
+2021-04-08,9.1899995803833,9.199999809265137,9.109999656677246,9.199999809265137,109497.0
+2021-04-11,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
+2021-04-12,9.229999542236328,9.270000457763672,9.199999809265137,9.25,146895.0
+2021-04-13,9.270000457763672,9.390000343322754,9.220000267028809,9.229999542236328,344503.0
+2021-04-14,9.329999923706055,9.329999923706055,9.220000267028809,9.239999771118164,210141.0
+2021-04-15,9.229999542236328,9.289999961853027,9.199999809265137,9.279999732971191,275298.0
+2021-04-18,9.180000305175781,9.1899995803833,9.119999885559082,9.1899995803833,119741.0
+2021-04-19,9.199999809265137,9.210000038146973,9.199999809265137,9.210000038146973,88444.0
+2021-04-20,9.170000076293945,9.279999732971191,9.170000076293945,9.260000228881836,114374.0
+2021-04-21,9.260000228881836,9.289999961853027,9.25,9.279999732971191,110183.0
+2021-04-22,9.300000190734863,9.329999923706055,9.279999732971191,9.319999694824219,113426.0
+2021-04-25,9.350000381469727,9.390000343322754,9.319999694824219,9.359999656677246,117453.0
+2021-04-26,9.359999656677246,9.489999771118164,9.359999656677246,9.40999984741211,180849.0
+2021-04-27,9.5,9.59000015258789,9.449999809265137,9.479999542236328,88312.0
+2021-04-28,9.430000305175781,9.449999809265137,9.40999984741211,9.449999809265137,137409.0
+2021-04-29,9.430000305175781,9.489999771118164,9.420000076293945,9.470000267028809,149202.0
+2021-05-02,9.470000267028809,9.550000190734863,9.470000267028809,9.539999961853027,146072.0
+2021-05-03,9.529999732971191,9.539999961853027,9.510000228881836,9.539999961853027,71063.0
+2021-05-04,9.5,9.539999961853027,9.5,9.539999961853027,99141.0
+2021-05-05,9.529999732971191,9.989999771118164,9.460000038146973,9.579999923706055,887681.0
+2021-05-06,9.670000076293945,9.670000076293945,9.510000228881836,9.579999923706055,256528.0
+2021-05-09,9.550000190734863,9.800000190734863,9.539999961853027,9.779999732971191,299707.0
+2021-05-10,9.75,9.949999809265137,9.739999771118164,9.869999885559082,307282.0
+2021-05-17,9.880000114440918,10.4399995803833,9.880000114440918,10.220000267028809,699764.0
+2021-05-18,10.199999809265137,10.399999618530273,10.0,10.100000381469727,349238.0
+2021-05-19,10.039999961853027,10.079999923706055,9.949999809265137,10.0600004196167,200373.0
+2021-05-20,10.0,10.039999961853027,9.899999618530273,9.90999984741211,162300.0
+2021-05-23,9.9399995803833,9.970000267028809,9.84000015258789,9.890000343322754,219273.0
+2021-05-24,9.869999885559082,9.9399995803833,9.8100004196167,9.899999618530273,141627.0
+2021-05-25,9.899999618530273,9.960000038146973,9.84000015258789,9.899999618530273,198091.0
+2021-05-26,9.899999618530273,10.0,9.899999618530273,9.970000267028809,118805.0
+2021-05-27,10.0,10.020000457763672,9.9399995803833,9.970000267028809,183549.0
+2021-05-30,9.979999542236328,9.989999771118164,9.970000267028809,9.970000267028809,72147.0
+2021-05-31,10.039999961853027,10.380000114440918,10.039999961853027,10.239999771118164,784514.0
+2021-06-01,10.199999809265137,10.359999656677246,10.180000305175781,10.319999694824219,373683.0
+2021-06-02,10.279999732971191,10.380000114440918,10.220000267028809,10.300000190734863,117159.0
+2021-06-03,10.239999771118164,10.319999694824219,10.140000343322754,10.15999984741211,510995.0
+2021-06-06,10.15999984741211,10.180000305175781,10.0,10.100000381469727,270111.0
+2021-06-07,10.079999923706055,10.180000305175781,10.020000457763672,10.180000305175781,198027.0
+2021-06-08,10.119999885559082,10.180000305175781,10.020000457763672,10.119999885559082,164871.0
+2021-06-09,10.15999984741211,10.15999984741211,10.039999961853027,10.119999885559082,142516.0
+2021-06-10,10.119999885559082,10.199999809265137,10.0600004196167,10.180000305175781,131769.0
+2021-06-13,10.220000267028809,10.300000190734863,10.199999809265137,10.239999771118164,289371.0
+2021-06-14,10.239999771118164,10.239999771118164,10.0,10.100000381469727,231313.0
+2021-06-15,10.100000381469727,10.140000343322754,10.0600004196167,10.0600004196167,88581.0
+2021-06-16,10.0600004196167,10.180000305175781,10.0600004196167,10.15999984741211,160890.0
+2021-06-17,10.180000305175781,10.199999809265137,10.140000343322754,10.199999809265137,482458.0
+2021-06-20,10.220000267028809,10.220000267028809,10.119999885559082,10.199999809265137,150161.0
+2021-06-21,10.220000267028809,10.220000267028809,10.079999923706055,10.140000343322754,228187.0
+2021-06-22,10.119999885559082,10.220000267028809,10.100000381469727,10.140000343322754,187657.0
+2021-06-23,10.140000343322754,10.180000305175781,10.100000381469727,10.180000305175781,77059.0
+2021-06-24,10.140000343322754,10.15999984741211,10.100000381469727,10.140000343322754,91660.0
+2021-06-27,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0
+2021-06-28,10.15999984741211,10.180000305175781,10.119999885559082,10.15999984741211,128992.0
+2021-06-29,10.140000343322754,10.199999809265137,10.140000343322754,10.140000343322754,145048.0
+2021-06-30,10.140000343322754,10.34000015258789,10.140000343322754,10.300000190734863,937557.0
+2021-07-01,10.260000228881836,10.520000457763672,10.260000228881836,10.300000190734863,2048652.0
+2021-07-04,10.399999618530273,10.420000076293945,10.319999694824219,10.420000076293945,446887.0
+2021-07-05,10.420000076293945,10.460000038146973,10.199999809265137,10.239999771118164,453161.0
+2021-07-06,10.260000228881836,10.260000228881836,10.140000343322754,10.180000305175781,312314.0
+2021-07-07,10.239999771118164,10.239999771118164,10.140000343322754,10.199999809265137,81049.0
+2021-07-08,10.239999771118164,10.239999771118164,10.119999885559082,10.119999885559082,128528.0
+2021-07-11,10.140000343322754,10.15999984741211,10.100000381469727,10.15999984741211,166183.0
+2021-07-12,10.140000343322754,10.15999984741211,10.039999961853027,10.140000343322754,222186.0
+2021-07-13,10.140000343322754,10.15999984741211,10.100000381469727,10.100000381469727,166210.0
+2021-07-14,10.119999885559082,10.199999809265137,10.119999885559082,10.199999809265137,116856.0
+2021-07-15,10.15999984741211,10.199999809265137,10.119999885559082,10.199999809265137,220161.0
+2021-07-25,10.199999809265137,10.300000190734863,10.180000305175781,10.220000267028809,496632.0
+2021-07-26,10.279999732971191,10.300000190734863,10.199999809265137,10.260000228881836,271381.0
+2021-07-27,10.220000267028809,10.300000190734863,10.220000267028809,10.260000228881836,262621.0
+2021-07-28,10.15999984741211,10.239999771118164,10.15999984741211,10.15999984741211,555106.0
+2021-07-29,10.15999984741211,10.180000305175781,10.119999885559082,10.180000305175781,250270.0
+2021-08-01,10.199999809265137,10.279999732971191,10.180000305175781,10.220000267028809,408269.0
+2021-08-02,10.180000305175781,10.220000267028809,10.119999885559082,10.220000267028809,441900.0
+2021-08-03,10.239999771118164,10.239999771118164,10.180000305175781,10.199999809265137,197249.0
+2021-08-04,10.199999809265137,10.199999809265137,10.15999984741211,10.15999984741211,86810.0
+2021-08-05,10.140000343322754,10.199999809265137,10.0600004196167,10.199999809265137,285549.0
+2021-08-08,10.199999809265137,10.199999809265137,10.119999885559082,10.15999984741211,127789.0
+2021-08-09,10.15999984741211,10.239999771118164,10.119999885559082,10.199999809265137,224393.0
+2021-08-10,10.180000305175781,10.239999771118164,10.15999984741211,10.220000267028809,124580.0
+2021-08-11,10.220000267028809,10.260000228881836,10.180000305175781,10.239999771118164,168415.0
+2021-08-12,10.239999771118164,10.260000228881836,10.180000305175781,10.220000267028809,135829.0
+2021-08-15,10.220000267028809,10.239999771118164,10.180000305175781,10.220000267028809,79700.0
+2021-08-16,10.15999984741211,10.239999771118164,10.15999984741211,10.220000267028809,89534.0
+2021-08-17,10.180000305175781,10.239999771118164,10.180000305175781,10.220000267028809,100361.0
+2021-08-18,10.180000305175781,10.220000267028809,10.180000305175781,10.220000267028809,88045.0
+2021-08-19,10.15999984741211,10.199999809265137,10.15999984741211,10.199999809265137,68223.0
+2021-08-22,10.15999984741211,10.180000305175781,10.100000381469727,10.180000305175781,182299.0
+2021-08-23,10.180000305175781,10.180000305175781,10.140000343322754,10.180000305175781,33086.0
+2021-08-24,10.15999984741211,10.180000305175781,10.119999885559082,10.119999885559082,118855.0
+2021-08-25,10.119999885559082,10.140000343322754,10.100000381469727,10.140000343322754,54538.0
+2021-08-26,10.100000381469727,10.119999885559082,10.079999923706055,10.119999885559082,112405.0
+2021-08-29,10.119999885559082,10.119999885559082,9.979999542236328,10.100000381469727,187642.0
+2021-08-30,10.119999885559082,10.119999885559082,10.039999961853027,10.119999885559082,46759.0
+2021-08-31,10.119999885559082,10.140000343322754,10.119999885559082,10.119999885559082,54399.0
+2021-09-01,10.140000343322754,10.180000305175781,10.119999885559082,10.15999984741211,90890.0
+2021-09-02,10.15999984741211,10.180000305175781,10.15999984741211,10.180000305175781,35932.0
+2021-09-05,10.180000305175781,10.279999732971191,10.180000305175781,10.260000228881836,153604.0
+2021-09-06,10.260000228881836,10.260000228881836,10.220000267028809,10.260000228881836,77466.0
+2021-09-07,10.199999809265137,10.260000228881836,10.199999809265137,10.260000228881836,60611.0
+2021-09-08,10.199999809265137,10.239999771118164,10.180000305175781,10.199999809265137,50036.0
+2021-09-09,10.199999809265137,10.260000228881836,10.180000305175781,10.220000267028809,64238.0
+2021-09-12,10.15999984741211,10.199999809265137,10.15999984741211,10.180000305175781,36607.0
+2021-09-13,10.180000305175781,10.220000267028809,10.180000305175781,10.220000267028809,74002.0
+2021-09-14,10.220000267028809,10.279999732971191,10.220000267028809,10.220000267028809,60331.0
+2021-09-15,10.220000267028809,10.239999771118164,10.180000305175781,10.239999771118164,56256.0
+2021-09-16,10.239999771118164,10.300000190734863,10.239999771118164,10.260000228881836,63558.0
+2021-09-19,10.260000228881836,10.279999732971191,10.220000267028809,10.220000267028809,35375.0
+2021-09-20,10.199999809265137,10.220000267028809,10.199999809265137,10.220000267028809,55163.0
+2021-09-21,10.180000305175781,10.260000228881836,10.180000305175781,10.239999771118164,82534.0
+2021-09-22,10.239999771118164,10.239999771118164,10.180000305175781,10.180000305175781,62916.0
+2021-09-26,10.180000305175781,10.199999809265137,10.15999984741211,10.199999809265137,35969.0
+2021-09-27,10.180000305175781,10.199999809265137,10.15999984741211,10.180000305175781,50635.0
+2021-09-28,10.199999809265137,10.220000267028809,10.180000305175781,10.199999809265137,103311.0
+2021-09-29,10.199999809265137,10.220000267028809,10.180000305175781,10.220000267028809,1084214.0
+2021-09-30,10.239999771118164,10.239999771118164,10.220000267028809,10.239999771118164,147316.0
+2021-10-03,10.220000267028809,10.239999771118164,10.220000267028809,10.239999771118164,31539.0
+2021-10-04,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,38022.0
+2021-10-05,10.199999809265137,10.239999771118164,10.199999809265137,10.239999771118164,26275.0
+2021-10-06,10.260000228881836,10.260000228881836,10.199999809265137,10.199999809265137,81966.0
+2021-10-07,10.180000305175781,10.199999809265137,10.180000305175781,10.199999809265137,110936.0
+2021-10-10,10.15999984741211,10.180000305175781,10.140000343322754,10.180000305175781,50368.0
+2021-10-11,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2021-10-12,10.260000228881836,10.260000228881836,10.119999885559082,10.199999809265137,183895.0
+2021-10-13,10.119999885559082,10.15999984741211,10.0600004196167,10.140000343322754,176353.0
+2021-10-14,10.100000381469727,10.119999885559082,10.020000457763672,10.020000457763672,114528.0
+2021-10-17,10.039999961853027,10.0600004196167,10.0,10.0600004196167,121458.0
+2021-10-18,10.0600004196167,10.100000381469727,10.020000457763672,10.100000381469727,68903.0
+2021-10-19,10.039999961853027,10.079999923706055,10.0,10.0,114515.0
+2021-10-20,10.0,10.039999961853027,9.989999771118164,10.0,186616.0
+2021-10-21,9.949999809265137,9.989999771118164,9.920000076293945,9.960000038146973,142123.0
+2021-10-24,9.960000038146973,9.989999771118164,9.960000038146973,9.979999542236328,62647.0
+2021-10-25,9.949999809265137,10.039999961853027,9.949999809265137,10.0,188115.0
+2021-10-26,10.0,10.039999961853027,9.960000038146973,10.0,185779.0
+2021-10-27,9.979999542236328,10.079999923706055,9.960000038146973,10.039999961853027,145453.0
+2021-10-28,10.0,10.079999923706055,10.0,10.039999961853027,70850.0
+2021-10-31,10.020000457763672,10.0600004196167,10.020000457763672,10.0600004196167,48268.0
+2021-11-01,10.039999961853027,10.039999961853027,9.979999542236328,9.989999771118164,106838.0
+2021-11-02,9.979999542236328,9.979999542236328,9.9399995803833,9.970000267028809,85026.0
+2021-11-03,9.949999809265137,9.949999809265137,9.90999984741211,9.920000076293945,69608.0
+2021-11-04,9.899999618530273,9.949999809265137,9.899999618530273,9.949999809265137,67203.0
+2021-11-07,9.949999809265137,9.960000038146973,9.899999618530273,9.9399995803833,62477.0
+2021-11-08,9.9399995803833,9.960000038146973,9.899999618530273,9.960000038146973,80145.0
+2021-11-09,9.930000305175781,9.930000305175781,9.890000343322754,9.899999618530273,84994.0
+2021-11-10,9.970000267028809,9.970000267028809,9.899999618530273,9.960000038146973,19784.0
+2021-11-11,9.960000038146973,9.960000038146973,9.949999809265137,9.949999809265137,13483.0
+2021-11-14,9.920000076293945,9.949999809265137,9.899999618530273,9.949999809265137,42335.0
+2021-11-15,9.9399995803833,9.949999809265137,9.9399995803833,9.949999809265137,15394.0
+2021-11-16,9.920000076293945,9.979999542236328,9.899999618530273,9.979999542236328,63561.0
+2021-11-17,9.960000038146973,9.989999771118164,9.899999618530273,9.989999771118164,61661.0
+2021-11-18,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0.0
+2021-11-21,9.899999618530273,9.930000305175781,9.899999618530273,9.899999618530273,114043.0
+2021-11-22,9.880000114440918,9.880000114440918,9.800000190734863,9.869999885559082,80279.0
+2021-11-23,9.800000190734863,9.970000267028809,9.800000190734863,9.970000267028809,242208.0
+2021-11-24,10.0,10.0,9.949999809265137,9.970000267028809,74364.0
+2021-11-25,9.970000267028809,9.970000267028809,9.899999618530273,9.970000267028809,38198.0
+2021-11-28,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0.0
+2021-11-29,9.75,9.789999961853027,9.600000381469727,9.789999961853027,193907.0
+2021-11-30,9.720000267028809,9.789999961853027,9.699999809265137,9.789999961853027,37213.0
+2021-12-01,9.779999732971191,9.779999732971191,9.649999618530273,9.680000305175781,137215.0
+2021-12-02,9.75,9.75,9.739999771118164,9.739999771118164,11322.0
+2021-12-05,9.699999809265137,9.770000457763672,9.600000381469727,9.770000457763672,572182.0
+2021-12-06,9.770000457763672,9.770000457763672,9.680000305175781,9.760000228881836,99243.0
+2021-12-07,9.760000228881836,9.819999694824219,9.760000228881836,9.8100004196167,76396.0
+2021-12-08,9.600000381469727,9.8100004196167,9.600000381469727,9.8100004196167,146435.0
+2021-12-09,9.760000228881836,9.819999694824219,9.760000228881836,9.819999694824219,35631.0
+2021-12-12,9.779999732971191,9.84000015258789,9.779999732971191,9.84000015258789,49679.0
+2021-12-13,9.800000190734863,9.920000076293945,9.800000190734863,9.920000076293945,60116.0
+2021-12-14,9.850000381469727,9.920000076293945,9.75,9.829999923706055,196752.0
+2021-12-15,9.890000343322754,9.90999984741211,9.869999885559082,9.90999984741211,65481.0
+2021-12-16,9.930000305175781,9.960000038146973,9.899999618530273,9.960000038146973,32083.0
+2021-12-19,9.970000267028809,9.970000267028809,9.90999984741211,9.960000038146973,21189.0
+2021-12-20,9.90999984741211,9.9399995803833,9.890000343322754,9.9399995803833,133961.0
+2021-12-21,9.880000114440918,9.960000038146973,9.880000114440918,9.960000038146973,94809.0
+2021-12-22,9.920000076293945,9.970000267028809,9.899999618530273,9.970000267028809,162721.0
+2021-12-23,9.949999809265137,9.949999809265137,9.880000114440918,9.880000114440918,38401.0
+2021-12-26,9.880000114440918,9.970000267028809,9.789999961853027,9.960000038146973,2258780.0
+2021-12-27,9.899999618530273,9.90999984741211,9.829999923706055,9.880000114440918,113604.0
+2021-12-28,9.880000114440918,9.899999618530273,9.770000457763672,9.899999618530273,133419.0
+2021-12-29,9.930000305175781,9.930000305175781,9.899999618530273,9.90999984741211,47596.0
+2021-12-30,9.899999618530273,9.899999618530273,9.84000015258789,9.850000381469727,39247.0
+2022-01-02,9.819999694824219,9.880000114440918,9.819999694824219,9.880000114440918,45386.0
+2022-01-03,9.829999923706055,9.850000381469727,9.800000190734863,9.850000381469727,104108.0
+2022-01-04,9.819999694824219,9.819999694824219,9.720000267028809,9.75,132938.0
+2022-01-05,9.890000343322754,9.890000343322754,9.729999542236328,9.850000381469727,144382.0
+2022-01-06,9.75,9.829999923706055,9.75,9.829999923706055,161104.0
+2022-01-09,9.859999656677246,9.859999656677246,9.729999542236328,9.75,153014.0
+2022-01-10,9.75,9.800000190734863,9.710000038146973,9.800000190734863,280325.0
+2022-01-11,9.800000190734863,9.800000190734863,9.699999809265137,9.800000190734863,473466.0
+2022-01-12,9.800000190734863,9.800000190734863,9.75,9.770000457763672,116725.0
+2022-01-13,9.75,9.789999961853027,9.75,9.789999961853027,155878.0
+2022-01-16,9.789999961853027,9.800000190734863,9.729999542236328,9.770000457763672,640163.0
+2022-01-17,9.899999618530273,10.0,9.890000343322754,10.0,940945.0
+2022-01-18,10.0600004196167,10.140000343322754,10.039999961853027,10.140000343322754,311685.0
+2022-01-19,10.119999885559082,10.15999984741211,10.100000381469727,10.15999984741211,8091904.0
+2022-01-20,10.180000305175781,10.180000305175781,10.100000381469727,10.119999885559082,163661.0
+2022-01-23,10.15999984741211,10.15999984741211,10.079999923706055,10.119999885559082,188640.0
+2022-01-24,10.119999885559082,10.140000343322754,10.079999923706055,10.140000343322754,303381.0
+2022-01-25,9.989999771118164,9.989999771118164,9.899999618530273,9.90999984741211,204662.0
+2022-01-26,9.899999618530273,9.930000305175781,9.880000114440918,9.930000305175781,109022.0
+2022-01-27,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,0.0
+2022-01-30,9.920000076293945,9.930000305175781,9.899999618530273,9.920000076293945,41537.0
+2022-01-31,9.930000305175781,9.9399995803833,9.890000343322754,9.920000076293945,199008.0
+2022-02-01,9.920000076293945,9.920000076293945,9.850000381469727,9.859999656677246,190714.0
+2022-02-02,9.880000114440918,9.90999984741211,9.84000015258789,9.90999984741211,207136.0
+2022-02-03,9.890000343322754,9.920000076293945,9.880000114440918,9.90999984741211,75171.0
+2022-02-06,9.899999618530273,9.90999984741211,9.890000343322754,9.90999984741211,71942.0
+2022-02-07,9.90999984741211,9.90999984741211,9.880000114440918,9.890000343322754,57550.0
+2022-02-08,9.890000343322754,9.890000343322754,9.75,9.760000228881836,324609.0
+2022-02-09,9.770000457763672,9.789999961853027,9.760000228881836,9.760000228881836,107170.0
+2022-02-10,9.75,9.800000190734863,9.75,9.800000190734863,98763.0
+2022-02-13,9.75,9.819999694824219,9.6899995803833,9.720000267028809,392683.0
+2022-02-14,9.75,9.779999732971191,9.699999809265137,9.699999809265137,158942.0
+2022-02-15,9.699999809265137,9.770000457763672,9.699999809265137,9.729999542236328,239979.0
+2022-02-16,9.789999961853027,9.789999961853027,9.720000267028809,9.760000228881836,232807.0
+2022-02-17,9.729999542236328,9.770000457763672,9.729999542236328,9.75,310022.0
+2022-02-20,9.800000190734863,9.800000190734863,9.720000267028809,9.729999542236328,258386.0
+2022-02-21,9.800000190734863,9.800000190734863,9.720000267028809,9.729999542236328,261475.0
+2022-02-23,9.729999542236328,9.739999771118164,9.710000038146973,9.720000267028809,222814.0
+2022-02-24,9.720000267028809,9.729999542236328,9.680000305175781,9.699999809265137,431108.0
+2022-02-27,9.710000038146973,9.75,9.699999809265137,9.699999809265137,265216.0
+2022-02-28,9.6899995803833,9.729999542236328,9.6899995803833,9.729999542236328,160556.0
+2022-03-01,9.729999542236328,9.729999542236328,9.699999809265137,9.710000038146973,203353.0
+2022-03-02,9.699999809265137,9.720000267028809,9.699999809265137,9.720000267028809,127450.0
+2022-03-03,9.729999542236328,9.75,9.699999809265137,9.729999542236328,191898.0
+2022-03-06,9.710000038146973,9.75,9.710000038146973,9.710000038146973,103563.0
+2022-03-07,9.729999542236328,9.739999771118164,9.699999809265137,9.720000267028809,147223.0
+2022-03-08,9.739999771118164,9.75,9.729999542236328,9.75,91005.0
+2022-03-09,9.739999771118164,9.739999771118164,9.699999809265137,9.739999771118164,110249.0
+2022-03-10,9.729999542236328,9.75,9.729999542236328,9.729999542236328,196663.0
+2022-03-13,9.729999542236328,9.75,9.699999809265137,9.75,153130.0
+2022-03-14,9.789999961853027,9.789999961853027,9.720000267028809,9.720000267028809,72831.0
+2022-03-15,9.699999809265137,9.739999771118164,9.699999809265137,9.739999771118164,50037.0
+2022-03-16,9.729999542236328,9.770000457763672,9.699999809265137,9.75,168206.0
+2022-03-17,9.75,9.75,9.739999771118164,9.75,143921.0
+2022-03-20,9.710000038146973,9.760000228881836,9.710000038146973,9.729999542236328,67730.0
+2022-03-21,9.75,9.75,9.720000267028809,9.729999542236328,159052.0
+2022-03-22,9.729999542236328,9.75,9.729999542236328,9.739999771118164,47342.0
+2022-03-23,9.75,9.779999732971191,9.75,9.770000457763672,64541.0
+2022-03-24,9.779999732971191,9.880000114440918,9.779999732971191,9.829999923706055,108836.0
+2022-03-27,9.869999885559082,9.970000267028809,9.869999885559082,9.90999984741211,165163.0
+2022-03-28,9.90999984741211,9.9399995803833,9.90999984741211,9.9399995803833,190991.0
+2022-03-29,9.949999809265137,9.960000038146973,9.899999618530273,9.949999809265137,123774.0
+2022-03-30,9.949999809265137,9.979999542236328,9.949999809265137,9.960000038146973,55387.0
+2022-03-31,9.949999809265137,9.949999809265137,9.880000114440918,9.930000305175781,231216.0
+2022-04-03,9.979999542236328,10.079999923706055,9.970000267028809,9.970000267028809,90829.0
+2022-04-04,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,0.0
+2022-04-05,9.9399995803833,9.979999542236328,9.920000076293945,9.9399995803833,119364.0
+2022-04-06,9.920000076293945,9.979999542236328,9.899999618530273,9.899999618530273,176381.0
+2022-04-07,9.9399995803833,9.960000038146973,9.920000076293945,9.920000076293945,115629.0
+2022-04-10,9.979999542236328,9.979999542236328,9.890000343322754,9.920000076293945,95149.0
+2022-04-11,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,20181.0
+2022-04-12,9.949999809265137,9.979999542236328,9.90999984741211,9.979999542236328,212860.0
+2022-04-13,9.970000267028809,9.989999771118164,9.90999984741211,9.989999771118164,224726.0
+2022-04-14,9.989999771118164,9.989999771118164,9.970000267028809,9.979999542236328,71146.0
+2022-04-17,9.989999771118164,10.0,9.970000267028809,9.970000267028809,355293.0
+2022-04-18,9.979999542236328,9.979999542236328,9.850000381469727,9.930000305175781,155471.0
+2022-04-19,9.920000076293945,9.920000076293945,9.899999618530273,9.920000076293945,101771.0
+2022-04-20,9.920000076293945,9.920000076293945,9.869999885559082,9.890000343322754,126725.0
+2022-04-21,9.90999984741211,9.90999984741211,9.880000114440918,9.880000114440918,112537.0
+2022-04-24,9.9399995803833,9.9399995803833,9.859999656677246,9.869999885559082,168377.0
+2022-04-25,9.869999885559082,9.869999885559082,9.800000190734863,9.819999694824219,134913.0
+2022-04-26,9.819999694824219,9.84000015258789,9.800000190734863,9.819999694824219,99929.0
+2022-04-27,9.829999923706055,9.84000015258789,9.800000190734863,9.84000015258789,140532.0
+2022-04-28,9.859999656677246,9.859999656677246,9.789999961853027,9.800000190734863,255771.0
+2022-05-08,9.8100004196167,9.819999694824219,9.779999732971191,9.779999732971191,198542.0
+2022-05-09,9.779999732971191,9.800000190734863,9.779999732971191,9.789999961853027,192959.0
+2022-05-10,9.819999694824219,9.819999694824219,9.760000228881836,9.760000228881836,272030.0
+2022-05-11,9.699999809265137,9.710000038146973,9.550000190734863,9.600000381469727,513000.0
+2022-05-12,9.600000381469727,9.600000381469727,9.579999923706055,9.579999923706055,182252.0
+2022-05-15,9.59000015258789,9.600000381469727,9.579999923706055,9.59000015258789,67328.0
+2022-05-16,9.59000015258789,9.59000015258789,9.5600004196167,9.579999923706055,73214.0
+2022-05-17,9.600000381469727,9.600000381469727,9.539999961853027,9.550000190734863,160851.0
+2022-05-18,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0
+2022-05-19,9.539999961853027,9.539999961853027,9.479999542236328,9.520000457763672,244647.0
+2022-05-22,9.520000457763672,9.520000457763672,9.470000267028809,9.5,101117.0
+2022-05-23,9.5,9.5,9.460000038146973,9.489999771118164,84521.0
+2022-05-24,9.479999542236328,9.5,9.4399995803833,9.470000267028809,73557.0
+2022-05-25,9.470000267028809,9.59000015258789,9.449999809265137,9.449999809265137,589492.0
+2022-05-26,9.479999542236328,9.479999542236328,9.4399995803833,9.449999809265137,129397.0
+2022-05-29,9.479999542236328,9.569999694824219,9.4399995803833,9.569999694824219,196470.0
+2022-05-30,9.550000190734863,9.550000190734863,9.460000038146973,9.5,250080.0
+2022-05-31,9.489999771118164,9.539999961853027,9.470000267028809,9.479999542236328,127849.0
+2022-06-01,9.5,9.5,9.430000305175781,9.449999809265137,119996.0
+2022-06-02,9.449999809265137,9.479999542236328,9.430000305175781,9.449999809265137,282646.0
+2022-06-05,9.449999809265137,9.470000267028809,9.420000076293945,9.449999809265137,157285.0
+2022-06-06,9.460000038146973,9.460000038146973,9.40999984741211,9.449999809265137,69548.0
+2022-06-07,9.4399995803833,9.449999809265137,9.300000190734863,9.399999618530273,166527.0
+2022-06-08,9.380000114440918,9.380000114440918,9.199999809265137,9.270000457763672,319636.0
+2022-06-09,9.210000038146973,9.319999694824219,9.199999809265137,9.319999694824219,179580.0
+2022-06-12,9.3100004196167,9.3100004196167,9.199999809265137,9.260000228881836,92273.0
+2022-06-13,9.260000228881836,9.270000457763672,9.100000381469727,9.199999809265137,93069.0
+2022-06-14,9.199999809265137,9.210000038146973,9.0,9.100000381469727,127319.0
+2022-06-15,9.119999885559082,9.199999809265137,9.09000015258789,9.199999809265137,43960.0
+2022-06-16,9.09000015258789,9.119999885559082,9.069999694824219,9.119999885559082,75788.0
+2022-06-19,9.0,9.100000381469727,8.890000343322754,8.989999771118164,161101.0
+2022-06-20,8.949999809265137,8.949999809265137,8.90999984741211,8.90999984741211,49750.0
+2022-06-21,8.899999618530273,8.979999542236328,8.899999618530273,8.979999542236328,103850.0
+2022-06-22,8.960000038146973,8.960000038146973,8.890000343322754,8.90999984741211,81190.0
+2022-06-23,8.890000343322754,8.890000343322754,8.84000015258789,8.880000114440918,56112.0
+2022-06-26,8.960000038146973,8.979999542236328,8.880000114440918,8.970000267028809,80307.0
+2022-06-27,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,33861.0
+2022-06-28,9.079999923706055,9.119999885559082,9.050000190734863,9.079999923706055,62871.0
+2022-06-29,9.0600004196167,9.170000076293945,9.050000190734863,9.050000190734863,38924.0
+2022-06-30,9.050000190734863,9.100000381469727,9.020000457763672,9.100000381469727,45191.0
+2022-07-03,9.09000015258789,9.180000305175781,9.0600004196167,9.180000305175781,60209.0
+2022-07-04,9.100000381469727,9.289999961853027,9.100000381469727,9.289999961853027,89586.0
+2022-07-05,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,34031.0
+2022-07-06,9.199999809265137,9.260000228881836,9.199999809265137,9.260000228881836,39320.0
+2022-07-13,9.260000228881836,9.279999732971191,9.260000228881836,9.279999732971191,63359.0
+2022-07-14,9.220000267028809,9.220000267028809,9.0,9.180000305175781,46913.0
+2022-07-17,9.180000305175781,9.1899995803833,9.15999984741211,9.15999984741211,41798.0
+2022-07-18,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,11300.0
+2022-07-19,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,27035.0
+2022-07-20,9.25,9.270000457763672,9.239999771118164,9.239999771118164,63646.0
+2022-07-21,9.239999771118164,9.260000228881836,9.199999809265137,9.199999809265137,112498.0
+2022-07-24,9.199999809265137,9.279999732971191,9.1899995803833,9.279999732971191,140125.0
+2022-07-25,9.100000381469727,9.279999732971191,9.100000381469727,9.279999732971191,101510.0
+2022-07-26,9.119999885559082,9.199999809265137,9.100000381469727,9.180000305175781,109348.0
+2022-07-27,9.109999656677246,9.220000267028809,9.109999656677246,9.220000267028809,64118.0
+2022-07-28,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,16972.0
+2022-07-31,9.229999542236328,9.25,9.210000038146973,9.210000038146973,37473.0
+2022-08-01,9.25,9.260000228881836,9.220000267028809,9.260000228881836,82830.0
+2022-08-02,9.220000267028809,9.319999694824219,9.220000267028809,9.319999694824219,156504.0
+2022-08-03,9.3100004196167,9.3100004196167,9.289999961853027,9.3100004196167,397248.0
+2022-08-04,9.319999694824219,9.319999694824219,9.239999771118164,9.289999961853027,124540.0
+2022-08-07,9.300000190734863,9.300000190734863,9.239999771118164,9.279999732971191,56721.0
+2022-08-08,9.289999961853027,9.289999961853027,9.220000267028809,9.220000267028809,34946.0
+2022-08-09,9.220000267028809,9.220000267028809,9.170000076293945,9.220000267028809,109580.0
+2022-08-10,9.199999809265137,9.220000267028809,9.180000305175781,9.220000267028809,38643.0
+2022-08-11,9.170000076293945,9.220000267028809,9.170000076293945,9.220000267028809,36965.0
+2022-08-14,9.220000267028809,9.25,9.199999809265137,9.25,76729.0
+2022-08-15,9.25,9.25,9.199999809265137,9.25,35187.0
+2022-08-16,9.199999809265137,9.239999771118164,9.199999809265137,9.239999771118164,51174.0
+2022-08-17,9.260000228881836,9.260000228881836,9.260000228881836,9.260000228881836,24069.0
+2022-08-18,9.270000457763672,9.289999961853027,9.260000228881836,9.289999961853027,136013.0
+2022-08-21,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0
+2022-08-22,9.25,9.260000228881836,9.239999771118164,9.25,41251.0
+2022-08-23,9.239999771118164,9.239999771118164,9.229999542236328,9.229999542236328,34844.0
+2022-08-24,9.1899995803833,9.199999809265137,8.899999618530273,8.899999618530273,399863.0
+2022-08-25,8.890000343322754,9.039999961853027,8.8100004196167,9.039999961853027,274772.0
+2022-08-28,9.029999732971191,9.0600004196167,9.0,9.0600004196167,61983.0
+2022-08-29,9.09000015258789,9.119999885559082,9.09000015258789,9.109999656677246,28683.0
+2022-08-30,9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,24630.0
+2022-08-31,9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,19010.0
+2022-09-01,9.100000381469727,9.140000343322754,9.100000381469727,9.109999656677246,28665.0
+2022-09-04,9.119999885559082,9.199999809265137,9.119999885559082,9.199999809265137,113328.0
+2022-09-05,9.109999656677246,9.15999984741211,9.109999656677246,9.149999618530273,51163.0
+2022-09-06,9.180000305175781,9.180000305175781,9.140000343322754,9.140000343322754,42359.0
+2022-09-07,9.140000343322754,9.140000343322754,9.0600004196167,9.130000114440918,48007.0
+2022-09-08,9.050000190734863,9.100000381469727,9.039999961853027,9.100000381469727,61360.0
+2022-09-11,9.149999618530273,9.149999618530273,9.020000457763672,9.039999961853027,188026.0
+2022-09-12,9.029999732971191,9.029999732971191,9.020000457763672,9.020000457763672,44877.0
+2022-09-13,9.010000228881836,9.0600004196167,9.010000228881836,9.0600004196167,57605.0
+2022-09-14,9.039999961853027,9.0600004196167,9.0,9.0600004196167,35136.0
+2022-09-15,9.029999732971191,9.029999732971191,9.020000457763672,9.029999732971191,43205.0
+2022-09-18,9.0600004196167,9.0600004196167,8.970000267028809,9.020000457763672,73707.0
+2022-09-19,8.970000267028809,8.989999771118164,8.920000076293945,8.920000076293945,64531.0
+2022-09-20,9.020000457763672,9.020000457763672,8.979999542236328,8.979999542236328,26924.0
+2022-09-21,9.0,9.0,9.0,9.0,28824.0
+2022-09-25,8.489999771118164,8.670000076293945,8.489999771118164,8.670000076293945,135508.0
+2022-09-26,8.569999694824219,8.9399995803833,8.569999694824219,8.84000015258789,278087.0
+2022-09-27,8.84000015258789,8.960000038146973,8.5,8.75,142488.0
+2022-09-28,8.75,8.829999923706055,8.75,8.829999923706055,59974.0
+2022-09-29,8.789999961853027,8.829999923706055,8.789999961853027,8.829999923706055,42421.0
+2022-10-02,8.760000228881836,8.800000190734863,8.760000228881836,8.789999961853027,121875.0
+2022-10-03,8.760000228881836,8.800000190734863,8.760000228881836,8.800000190734863,144958.0
+2022-10-04,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0
+2022-10-05,8.880000114440918,8.880000114440918,8.779999732971191,8.819999694824219,156811.0
+2022-10-06,8.850000381469727,8.850000381469727,8.779999732971191,8.779999732971191,100804.0
+2022-10-09,8.710000038146973,8.710000038146973,8.699999809265137,8.699999809265137,108044.0
+2022-10-10,8.720000267028809,8.729999542236328,8.630000114440918,8.640000343322754,173795.0
+2022-10-11,8.729999542236328,8.729999542236328,8.520000457763672,8.569999694824219,158319.0
+2022-10-12,8.569999694824219,8.569999694824219,8.550000190734863,8.550000190734863,78797.0
+2022-10-13,8.579999923706055,8.59000015258789,8.569999694824219,8.569999694824219,57304.0
+2022-10-16,8.550000190734863,8.600000381469727,8.199999809265137,8.600000381469727,312958.0
+2022-10-17,8.5,8.65999984741211,8.5,8.65999984741211,96812.0
+2022-10-18,8.680000305175781,8.75,8.640000343322754,8.75,155297.0
+2022-10-19,8.75,8.75,8.75,8.75,53632.0
+2022-10-20,8.699999809265137,8.760000228881836,8.699999809265137,8.760000228881836,38915.0
+2022-10-23,8.779999732971191,8.789999961853027,8.75,8.760000228881836,139101.0
+2022-10-24,8.619999885559082,8.649999618530273,8.619999885559082,8.649999618530273,53927.0
+2022-10-25,8.649999618530273,8.649999618530273,8.630000114440918,8.630000114440918,39772.0
+2022-10-26,8.649999618530273,8.649999618530273,8.600000381469727,8.619999885559082,58032.0
+2022-10-27,8.619999885559082,8.619999885559082,8.579999923706055,8.59000015258789,48722.0
+2022-10-30,8.609999656677246,8.609999656677246,8.600000381469727,8.600000381469727,25628.0
+2022-10-31,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2022-11-01,8.569999694824219,8.569999694824219,8.529999732971191,8.539999961853027,68608.0
+2022-11-02,8.520000457763672,8.529999732971191,8.34000015258789,8.399999618530273,415746.0
+2022-11-03,8.399999618530273,8.399999618530273,8.09000015258789,8.09000015258789,499009.0
+2022-11-06,8.140000343322754,8.140000343322754,7.989999771118164,7.989999771118164,393936.0
+2022-11-07,7.989999771118164,7.989999771118164,7.840000152587891,7.849999904632568,516239.0
+2022-11-08,7.860000133514404,7.869999885559082,7.739999771118164,7.739999771118164,401303.0
+2022-11-09,7.760000228881836,7.769999980926514,7.650000095367432,7.679999828338623,248560.0
+2022-11-10,7.760000228881836,7.760000228881836,7.690000057220459,7.710000038146973,78633.0
+2022-11-13,7.789999961853027,7.789999961853027,7.639999866485596,7.739999771118164,279312.0
+2022-11-14,7.670000076293945,7.699999809265137,7.590000152587891,7.590000152587891,375548.0
+2022-11-15,7.630000114440918,7.630000114440918,7.539999961853027,7.550000190734863,316363.0
+2022-11-16,7.539999961853027,7.539999961853027,7.389999866485596,7.389999866485596,667616.0
+2022-11-17,7.400000095367432,7.400000095367432,7.289999961853027,7.329999923706055,752632.0
+2022-11-20,7.320000171661377,7.320000171661377,7.260000228881836,7.260000228881836,235670.0
+2022-11-21,7.289999961853027,7.289999961853027,7.199999809265137,7.199999809265137,785031.0
+2022-11-22,7.199999809265137,7.21999979019165,7.170000076293945,7.179999828338623,445390.0
+2022-11-24,7.170000076293945,7.320000171661377,7.170000076293945,7.230000019073486,397249.0
+2022-11-27,7.25,7.260000228881836,7.230000019073486,7.230000019073486,78293.0
+2022-11-28,7.260000228881836,7.349999904632568,7.260000228881836,7.340000152587891,115732.0
+2022-11-29,7.360000133514404,7.449999809265137,7.340000152587891,7.340000152587891,287271.0
+2022-11-30,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0.0
+2022-12-01,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,0.0
+2022-12-04,7.519999980926514,7.519999980926514,7.5,7.5,66955.0
+2022-12-05,7.510000228881836,7.559999942779541,7.510000228881836,7.559999942779541,106654.0
+2022-12-06,7.5,7.510000228881836,7.480000019073486,7.480000019073486,68652.0
+2022-12-07,7.489999771118164,7.5,7.480000019073486,7.480000019073486,47120.0
+2022-12-08,7.480000019073486,7.539999961853027,7.460000038146973,7.539999961853027,95496.0
+2022-12-11,7.5,7.519999980926514,7.489999771118164,7.489999771118164,55486.0
+2022-12-12,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,196286.0
+2022-12-13,7.539999961853027,7.539999961853027,7.510000228881836,7.510000228881836,44737.0
+2022-12-14,7.53000020980835,7.539999961853027,7.53000020980835,7.539999961853027,52227.0
+2022-12-15,7.539999961853027,7.880000114440918,7.539999961853027,7.880000114440918,272613.0
+2022-12-18,7.659999847412109,7.800000190734863,7.659999847412109,7.800000190734863,35302.0
+2022-12-19,7.710000038146973,7.739999771118164,7.710000038146973,7.71999979019165,120155.0
+2022-12-20,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,25232.0
+2022-12-21,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,10794.0
+2022-12-22,7.739999771118164,7.739999771118164,7.710000038146973,7.710000038146973,25573.0
+2022-12-25,7.71999979019165,7.739999771118164,7.71999979019165,7.739999771118164,39906.0
+2022-12-26,7.650000095367432,7.739999771118164,7.650000095367432,7.730000019073486,47600.0
+2022-12-27,7.71999979019165,7.739999771118164,7.71999979019165,7.71999979019165,45874.0
+2022-12-28,7.710000038146973,7.75,7.710000038146973,7.739999771118164,39534.0
+2022-12-29,7.75,7.75,7.75,7.75,20272.0
+2023-01-01,7.769999980926514,7.78000020980835,7.760000228881836,7.769999980926514,86335.0
+2023-01-02,7.78000020980835,7.789999961853027,7.769999980926514,7.78000020980835,104826.0
+2023-01-03,7.78000020980835,7.78000020980835,7.78000020980835,7.78000020980835,0.0
+2023-01-04,7.940000057220459,7.949999809265137,7.800000190734863,7.809999942779541,111085.0
+2023-01-05,7.869999885559082,7.869999885559082,7.849999904632568,7.860000133514404,42875.0
+2023-01-08,7.860000133514404,7.860000133514404,7.78000020980835,7.800000190734863,85423.0
+2023-01-09,7.800000190734863,7.900000095367432,7.769999980926514,7.829999923706055,116437.0
+2023-01-10,7.840000152587891,7.840000152587891,7.789999961853027,7.789999961853027,89437.0
+2023-01-11,7.840000152587891,7.840000152587891,7.78000020980835,7.820000171661377,54998.0
+2023-01-12,7.769999980926514,7.769999980926514,7.75,7.760000228881836,107232.0
+2023-01-15,7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,0.0
+2023-01-16,7.78000020980835,7.800000190734863,7.78000020980835,7.800000190734863,51078.0
+2023-01-17,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,94934.0
+2023-01-18,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,94934.0
+2023-01-19,7.820000171661377,7.840000152587891,7.820000171661377,7.840000152587891,47843.0
+2023-01-22,7.840000152587891,7.840000152587891,7.840000152587891,7.840000152587891,0.0
+2023-01-23,7.909999847412109,7.920000076293945,7.900000095367432,7.900000095367432,139655.0
+2023-01-24,7.909999847412109,7.909999847412109,7.900000095367432,7.909999847412109,67213.0
+2023-01-25,7.920000076293945,7.920000076293945,7.909999847412109,7.920000076293945,69950.0
+2023-01-26,7.920000076293945,7.920000076293945,7.900000095367432,7.909999847412109,81343.0
+2023-01-29,7.909999847412109,7.909999847412109,7.889999866485596,7.909999847412109,144473.0
+2023-01-30,7.800000190734863,7.809999942779541,7.699999809265137,7.710000038146973,179419.0
+2023-01-31,7.690000057220459,7.690000057220459,7.599999904632568,7.670000076293945,210452.0
+2023-02-01,7.659999847412109,7.659999847412109,7.639999866485596,7.650000095367432,77082.0
+2023-02-02,7.670000076293945,7.670000076293945,7.650000095367432,7.670000076293945,58500.0
+2023-02-05,7.670000076293945,7.670000076293945,7.639999866485596,7.650000095367432,135134.0
+2023-02-06,7.599999904632568,7.599999904632568,7.559999942779541,7.559999942779541,81393.0
+2023-02-07,7.579999923706055,7.579999923706055,7.559999942779541,7.579999923706055,50724.0
+2023-02-08,7.579999923706055,7.579999923706055,7.570000171661377,7.570000171661377,51169.0
+2023-02-09,7.570000171661377,7.599999904632568,7.559999942779541,7.559999942779541,66121.0
+2023-02-12,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,0.0
+2023-02-13,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,43738.0
+2023-02-14,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,17403.0
+2023-02-15,7.5,7.590000152587891,7.5,7.590000152587891,57465.0
+2023-02-16,7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,38482.0
+2023-02-19,7.639999866485596,7.639999866485596,7.590000152587891,7.590000152587891,107958.0
+2023-02-20,7.570000171661377,7.570000171661377,7.5,7.5,79831.0
+2023-02-21,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,38229.0
+2023-02-23,7.449999809265137,7.449999809265137,7.309999942779541,7.449999809265137,81927.0
+2023-02-26,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,69266.0
+2023-02-27,7.389999866485596,7.389999866485596,7.300000190734863,7.300000190734863,127348.0
+2023-02-28,7.300000190734863,7.349999904632568,7.300000190734863,7.349999904632568,76297.0
+2023-03-01,7.389999866485596,7.389999866485596,7.300000190734863,7.300000190734863,3199.0
+2023-03-02,7.349999904632568,7.389999866485596,7.349999904632568,7.389999866485596,5980.0
+2023-03-05,7.440000057220459,7.440000057220459,7.349999904632568,7.380000114440918,2223.0
+2023-03-06,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0
+2023-03-07,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0
+2023-03-08,7.449999809265137,7.449999809265137,7.400000095367432,7.440000057220459,2098.0
+2023-03-09,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0
+2023-03-12,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0
+2023-03-13,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0
+2023-03-14,7.449999809265137,7.449999809265137,7.369999885559082,7.400000095367432,2268.0
+2023-03-15,7.25,7.25,7.119999885559082,7.119999885559082,3559.0
+2023-03-16,7.119999885559082,7.369999885559082,7.099999904632568,7.289999961853027,13506.0
+2023-03-19,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,0.0
+2023-03-20,7.28000020980835,7.28000020980835,7.28000020980835,7.28000020980835,0.0
+2023-03-21,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,2824.0
+2023-03-22,7.320000171661377,7.320000171661377,7.28000020980835,7.300000190734863,4000.0
+2023-03-23,7.320000171661377,7.320000171661377,7.309999942779541,7.309999942779541,19990.0
+2023-03-26,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0
+2023-03-27,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0
+2023-03-28,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0
+2023-03-29,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0
+2023-03-30,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,2250.0
+2023-04-02,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,0.0
+2023-04-03,7.349999904632568,7.400000095367432,7.309999942779541,7.369999885559082,3000.0
+2023-04-04,7.329999923706055,7.340000152587891,7.320000171661377,7.320000171661377,25000.0
+2023-04-05,7.349999904632568,7.349999904632568,7.329999923706055,7.340000152587891,2975.0
+2023-04-06,7.340000152587891,7.340000152587891,7.309999942779541,7.320000171661377,4000.0
+2023-04-09,7.340000152587891,7.349999904632568,7.340000152587891,7.340000152587891,3884.0
+2023-04-10,7.360000133514404,7.360000133514404,7.349999904632568,7.349999904632568,4000.0
+2023-04-11,7.320000171661377,7.329999923706055,7.320000171661377,7.320000171661377,3762.0
+2023-04-12,7.380000114440918,7.539999961853027,7.380000114440918,7.460000038146973,4365.0
+2023-04-13,7.489999771118164,7.590000152587891,7.46999979019165,7.590000152587891,8500.0
+2023-04-16,7.510000228881836,7.519999980926514,7.460000038146973,7.510000228881836,2468.0
+2023-04-17,7.519999980926514,7.519999980926514,7.5,7.5,2748.0
+2023-04-25,7.480000019073486,7.53000020980835,7.480000019073486,7.510000228881836,7970.0
+2023-04-26,7.53000020980835,7.53000020980835,7.5,7.5,5000.0
+2023-04-27,7.510000228881836,7.510000228881836,7.5,7.5,2113.0
+2023-04-30,7.5,7.5,7.5,7.5,0.0
+2023-05-01,7.5,7.5,7.5,7.5,0.0
+2023-05-02,7.519999980926514,7.519999980926514,7.510000228881836,7.510000228881836,5000.0
+2023-05-03,7.480000019073486,7.510000228881836,7.480000019073486,7.510000228881836,2000.0
+2023-05-04,7.5,7.5,7.449999809265137,7.460000038146973,3014.0
+2023-05-07,7.510000228881836,7.510000228881836,7.480000019073486,7.480000019073486,2864.0
+2023-05-08,7.5,7.5,7.480000019073486,7.489999771118164,2397.0
+2023-05-09,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,4280.0
+2023-05-10,7.429999828338623,7.440000057220459,7.400000095367432,7.440000057220459,2181.0
+2023-05-11,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,10340.0
+2023-05-14,7.440000057220459,7.440000057220459,7.409999847412109,7.440000057220459,5000.0
+2023-05-15,7.440000057220459,7.440000057220459,7.409999847412109,7.409999847412109,6609.0
+2023-05-16,7.429999828338623,7.489999771118164,7.409999847412109,7.489999771118164,2509.0
+2023-05-17,7.489999771118164,7.510000228881836,7.440000057220459,7.489999771118164,5000.0
+2023-05-18,7.460000038146973,7.46999979019165,7.460000038146973,7.46999979019165,2700.0
+2023-05-21,7.429999828338623,7.480000019073486,7.429999828338623,7.480000019073486,2100.0
+2023-05-22,7.460000038146973,7.460000038146973,7.409999847412109,7.409999847412109,4689.0
+2023-05-23,7.409999847412109,7.440000057220459,7.400000095367432,7.440000057220459,7238.0
+2023-05-24,7.480000019073486,7.489999771118164,7.429999828338623,7.449999809265137,5000.0
+2023-05-25,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0
+2023-05-28,7.449999809265137,7.460000038146973,7.409999847412109,7.449999809265137,8000.0
+2023-05-29,7.429999828338623,7.449999809265137,7.400000095367432,7.449999809265137,2059.0
+2023-05-30,7.449999809265137,7.449999809265137,7.409999847412109,7.449999809265137,2100.0
+2023-05-31,7.420000076293945,7.440000057220459,7.420000076293945,7.440000057220459,3000.0
+2023-06-01,7.420000076293945,7.429999828338623,7.409999847412109,7.429999828338623,5000.0
+2023-06-04,7.429999828338623,7.449999809265137,7.429999828338623,7.440000057220459,2100.0
+2023-06-05,7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,2307.0
+2023-06-06,7.400000095367432,7.409999847412109,7.400000095367432,7.400000095367432,2191.0
+2023-06-07,7.409999847412109,7.409999847412109,7.400000095367432,7.400000095367432,4992.0
+2023-06-08,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0
+2023-06-11,7.429999828338623,7.429999828338623,7.409999847412109,7.429999828338623,2022.0
+2023-06-12,7.420000076293945,7.429999828338623,7.400000095367432,7.400000095367432,5644.0
+2023-06-13,7.400000095367432,7.429999828338623,7.400000095367432,7.429999828338623,4000.0
+2023-06-14,7.440000057220459,7.440000057220459,7.409999847412109,7.409999847412109,2547.0
+2023-06-15,7.380000114440918,7.389999866485596,7.289999961853027,7.300000190734863,10000.0
+2023-06-18,7.159999847412109,7.199999809265137,7.110000133514404,7.199999809265137,2943.0
+2023-06-19,7.179999828338623,7.199999809265137,7.159999847412109,7.170000076293945,538719.0
+2023-06-20,7.159999847412109,7.170000076293945,7.130000114440918,7.130000114440918,393537.0
+2023-06-21,7.119999885559082,7.139999866485596,7.110000133514404,7.130000114440918,456803.0
+2023-06-22,7.130000114440918,7.139999866485596,7.110000133514404,7.139999866485596,450861.0
+2023-07-02,7.119999885559082,7.150000095367432,7.090000152587891,7.130000114440918,447974.0
+2023-07-03,7.119999885559082,7.179999828338623,7.119999885559082,7.159999847412109,374816.0
+2023-07-04,7.150000095367432,7.159999847412109,7.130000114440918,7.139999866485596,232589.0
+2023-07-05,7.130000114440918,7.150000095367432,7.130000114440918,7.139999866485596,268850.0
+2023-07-06,7.139999866485596,7.150000095367432,7.119999885559082,7.130000114440918,240055.0
+2023-07-09,7.119999885559082,7.139999866485596,7.119999885559082,7.130000114440918,475002.0
+2023-07-10,7.130000114440918,7.199999809265137,7.119999885559082,7.170000076293945,414521.0
+2023-07-11,7.170000076293945,7.179999828338623,7.119999885559082,7.130000114440918,358309.0
+2023-07-12,7.130000114440918,7.159999847412109,7.119999885559082,7.150000095367432,261120.0
+2023-07-13,7.150000095367432,7.159999847412109,7.110000133514404,7.139999866485596,255444.0
+2023-07-16,7.139999866485596,7.159999847412109,7.110000133514404,7.119999885559082,414945.0
+2023-07-17,7.130000114440918,7.150000095367432,7.050000190734863,7.139999866485596,616040.0
+2023-07-18,7.130000114440918,7.139999866485596,7.019999980926514,7.090000152587891,475085.0
+2023-07-19,7.010000228881836,7.050000190734863,6.96999979019165,6.980000019073486,565763.0
+2023-07-20,6.980000019073486,7.010000228881836,6.960000038146973,6.980000019073486,279484.0
+2023-07-23,6.96999979019165,6.96999979019165,6.900000095367432,6.920000076293945,325529.0
+2023-07-24,6.900000095367432,6.940000057220459,6.900000095367432,6.940000057220459,201799.0
+2023-07-25,6.920000076293945,6.96999979019165,6.889999866485596,6.889999866485596,326421.0
+2023-07-26,6.889999866485596,6.909999847412109,6.860000133514404,6.880000114440918,338950.0
+2023-07-27,6.880000114440918,6.909999847412109,6.849999904632568,6.900000095367432,294850.0
+2023-07-30,6.920000076293945,6.940000057220459,6.860000133514404,6.900000095367432,289421.0
+2023-07-31,6.71999979019165,6.940000057220459,6.71999979019165,6.929999828338623,416329.0
+2023-08-01,6.920000076293945,6.920000076293945,6.840000152587891,6.869999885559082,197148.0
+2023-08-02,6.849999904632568,6.869999885559082,6.809999942779541,6.840000152587891,103714.0
+2023-08-03,6.809999942779541,6.849999904632568,6.800000190734863,6.809999942779541,183886.0
+2023-08-06,6.800000190734863,6.820000171661377,6.78000020980835,6.800000190734863,105448.0
+2023-08-07,6.800000190734863,6.809999942779541,6.75,6.75,177729.0
+2023-08-08,6.75,6.789999961853027,6.739999771118164,6.739999771118164,181761.0
+2023-08-09,6.71999979019165,6.769999980926514,6.71999979019165,6.75,64615.0
+2023-08-10,6.739999771118164,6.769999980926514,6.71999979019165,6.760000228881836,115575.0
+2023-08-13,6.760000228881836,6.760000228881836,6.71999979019165,6.739999771118164,210502.0
+2023-08-14,6.739999771118164,6.75,6.71999979019165,6.739999771118164,52244.0
+2023-08-15,6.710000038146973,6.730000019073486,6.670000076293945,6.699999809265137,259147.0
+2023-08-16,6.670000076293945,6.699999809265137,6.590000152587891,6.619999885559082,533893.0
+2023-08-17,6.619999885559082,6.639999866485596,6.550000190734863,6.579999923706055,319669.0
+2023-08-20,6.579999923706055,6.639999866485596,6.570000171661377,6.630000114440918,189665.0
+2023-08-21,6.599999904632568,6.619999885559082,6.550000190734863,6.559999942779541,145496.0
+2023-08-22,6.559999942779541,6.579999923706055,6.519999980926514,6.559999942779541,172500.0
+2023-08-23,6.570000171661377,6.619999885559082,6.539999961853027,6.599999904632568,133801.0
+2023-08-24,6.599999904632568,6.610000133514404,6.5,6.559999942779541,450923.0
+2023-08-27,6.559999942779541,6.579999923706055,6.5,6.53000020980835,202419.0
+2023-08-28,6.53000020980835,6.570000171661377,6.519999980926514,6.519999980926514,80007.0
+2023-08-29,6.53000020980835,6.559999942779541,6.510000228881836,6.53000020980835,94176.0
+2023-08-30,6.53000020980835,6.559999942779541,6.510000228881836,6.53000020980835,133734.0
+2023-08-31,6.539999961853027,6.550000190734863,6.510000228881836,6.539999961853027,94248.0
+2023-09-03,6.539999961853027,6.599999904632568,6.539999961853027,6.579999923706055,176466.0
+2023-09-04,6.599999904632568,6.619999885559082,6.519999980926514,6.590000152587891,212353.0
+2023-09-05,6.559999942779541,6.590000152587891,6.559999942779541,6.590000152587891,85087.0
+2023-09-06,6.590000152587891,6.590000152587891,6.519999980926514,6.519999980926514,120719.0
+2023-09-07,6.519999980926514,6.559999942779541,6.5,6.510000228881836,353244.0
+2023-09-10,6.5,6.53000020980835,6.5,6.519999980926514,154615.0
+2023-09-11,6.519999980926514,6.519999980926514,6.409999847412109,6.46999979019165,147316.0
+2023-09-12,6.46999979019165,6.480000019073486,6.449999809265137,6.480000019073486,68504.0
+2023-09-13,6.480000019073486,6.5,6.449999809265137,6.460000038146973,83847.0
+2023-09-14,6.460000038146973,6.489999771118164,6.449999809265137,6.449999809265137,186909.0
+2023-09-17,6.449999809265137,6.489999771118164,6.420000076293945,6.440000057220459,107501.0
+2023-09-18,6.420000076293945,6.449999809265137,6.400000095367432,6.400000095367432,121680.0
+2023-09-19,6.400000095367432,6.409999847412109,6.309999942779541,6.320000171661377,115006.0
+2023-09-20,6.320000171661377,6.349999904632568,6.21999979019165,6.260000228881836,158997.0
+2023-09-21,6.260000228881836,6.300000190734863,6.179999828338623,6.179999828338623,149349.0
+2023-09-25,6.03000020980835,6.190000057220459,6.0,6.099999904632568,285188.0
+2023-09-26,6.099999904632568,6.130000114440918,6.059999942779541,6.070000171661377,115237.0
+2023-09-27,6.070000171661377,6.099999904632568,6.039999961853027,6.099999904632568,133611.0
+2023-09-28,6.099999904632568,6.150000095367432,6.050000190734863,6.139999866485596,206073.0
+2023-10-01,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0
+2023-10-02,6.119999885559082,6.150000095367432,6.079999923706055,6.110000133514404,104963.0
+2023-10-03,6.099999904632568,6.139999866485596,6.090000152587891,6.099999904632568,94580.0
+2023-10-04,6.039999961853027,6.090000152587891,6.03000020980835,6.070000171661377,177122.0
+2023-10-05,6.050000190734863,6.070000171661377,6.010000228881836,6.019999980926514,134339.0
+2023-10-08,6.019999980926514,6.050000190734863,5.989999771118164,6.0,204772.0
+2023-10-09,6.0,6.019999980926514,5.889999866485596,5.929999828338623,232374.0
+2023-10-10,5.929999828338623,5.96999979019165,5.880000114440918,5.96999979019165,181757.0
+2023-10-11,5.940000057220459,6.03000020980835,5.909999847412109,6.0,150818.0
+2023-10-12,5.949999809265137,6.050000190734863,5.949999809265137,5.980000019073486,218545.0
+2023-10-15,5.980000019073486,6.039999961853027,5.980000019073486,6.019999980926514,40997.0
+2023-10-16,6.010000228881836,6.050000190734863,6.010000228881836,6.039999961853027,71854.0
+2023-10-17,6.059999942779541,6.139999866485596,6.059999942779541,6.099999904632568,526615.0
+2023-10-18,6.179999828338623,6.179999828338623,6.090000152587891,6.130000114440918,391936.0
+2023-10-19,6.139999866485596,6.170000076293945,6.119999885559082,6.159999847412109,188314.0
+2023-10-22,6.099999904632568,6.420000076293945,5.550000190734863,6.0,523228.0
+2023-10-23,5.960000038146973,6.03000020980835,5.949999809265137,5.96999979019165,159762.0
+2023-10-24,5.96999979019165,5.980000019073486,5.789999961853027,5.869999885559082,358460.0
+2023-10-25,5.800000190734863,5.929999828338623,5.800000190734863,5.920000076293945,100541.0
+2023-10-26,5.920000076293945,5.929999828338623,5.840000152587891,5.889999866485596,117727.0
+2023-10-29,5.900000095367432,5.909999847412109,5.840000152587891,5.860000133514404,49772.0
+2023-10-30,5.849999904632568,5.900000095367432,5.849999904632568,5.889999866485596,85741.0
+2023-10-31,5.860000133514404,5.900000095367432,5.840000152587891,5.900000095367432,60406.0
+2023-11-01,5.889999866485596,5.889999866485596,5.840000152587891,5.880000114440918,48975.0
+2023-11-02,5.889999866485596,5.96999979019165,5.880000114440918,5.949999809265137,73451.0
+2023-11-05,5.900000095367432,5.940000057220459,5.900000095367432,5.940000057220459,27125.0
+2023-11-06,5.949999809265137,5.980000019073486,5.929999828338623,5.96999979019165,36628.0
+2023-11-07,5.909999847412109,5.980000019073486,5.909999847412109,5.960000038146973,28969.0
+2023-11-08,5.960000038146973,5.980000019073486,5.929999828338623,5.980000019073486,65815.0
+2023-11-09,5.920000076293945,5.989999771118164,5.920000076293945,5.96999979019165,45298.0
+2023-11-12,5.960000038146973,5.989999771118164,5.960000038146973,5.989999771118164,57688.0
+2023-11-13,5.980000019073486,5.989999771118164,5.96999979019165,5.980000019073486,53642.0
+2023-11-14,5.96999979019165,6.0,5.96999979019165,5.980000019073486,41401.0
+2023-11-15,5.980000019073486,5.980000019073486,5.949999809265137,5.960000038146973,75310.0
+2023-11-16,5.960000038146973,5.989999771118164,5.949999809265137,5.980000019073486,101826.0
+2023-11-19,5.989999771118164,6.0,5.980000019073486,5.989999771118164,133393.0
+2023-11-20,5.989999771118164,6.059999942779541,5.980000019073486,6.019999980926514,133856.0
+2023-11-21,6.0,6.050000190734863,6.0,6.019999980926514,54746.0
+2023-11-22,6.019999980926514,6.039999961853027,5.989999771118164,6.010000228881836,111810.0
+2023-11-23,6.019999980926514,6.039999961853027,5.989999771118164,6.010000228881836,111810.0
+2023-11-26,6.019999980926514,6.079999923706055,6.0,6.019999980926514,121808.0
+2023-11-27,6.019999980926514,6.039999961853027,6.0,6.010000228881836,71375.0
+2023-11-28,6.0,6.059999942779541,6.0,6.019999980926514,72828.0
+2023-11-29,6.0,6.03000020980835,5.989999771118164,6.010000228881836,72428.0
+2023-11-30,5.989999771118164,6.019999980926514,5.989999771118164,6.010000228881836,37862.0
+2023-12-03,6.03000020980835,6.050000190734863,6.0,6.010000228881836,170145.0
+2023-12-04,6.0,6.039999961853027,6.0,6.019999980926514,186621.0
+2023-12-05,6.0,6.019999980926514,5.989999771118164,6.010000228881836,104521.0
+2023-12-06,6.0,6.019999980926514,6.0,6.010000228881836,160272.0
+2023-12-07,6.0,6.010000228881836,5.980000019073486,6.0,304649.0
+2023-12-10,6.0,6.010000228881836,6.0,6.0,132314.0
+2023-12-11,5.989999771118164,6.0,5.980000019073486,5.989999771118164,111161.0
+2023-12-12,5.989999771118164,5.989999771118164,5.980000019073486,5.989999771118164,210748.0
+2023-12-13,5.96999979019165,6.0,5.96999979019165,5.989999771118164,117729.0
+2023-12-14,6.019999980926514,6.03000020980835,5.989999771118164,5.989999771118164,390326.0
+2023-12-17,5.989999771118164,6.010000228881836,5.980000019073486,5.989999771118164,162049.0
+2023-12-18,5.989999771118164,6.019999980926514,5.980000019073486,6.0,159952.0
+2023-12-19,5.989999771118164,6.010000228881836,5.989999771118164,6.0,190733.0
+2023-12-20,6.0,6.010000228881836,5.980000019073486,6.0,256812.0
+2023-12-21,6.0,6.0,5.96999979019165,5.989999771118164,136354.0
+2023-12-24,5.989999771118164,6.0,5.96999979019165,5.989999771118164,301779.0
+2023-12-25,5.989999771118164,6.010000228881836,5.980000019073486,6.010000228881836,137361.0
+2023-12-26,6.010000228881836,6.039999961853027,6.010000228881836,6.03000020980835,129498.0
+2023-12-27,6.03000020980835,6.050000190734863,6.010000228881836,6.03000020980835,129346.0
+2023-12-28,6.019999980926514,6.050000190734863,6.019999980926514,6.039999961853027,123242.0
+2023-12-31,6.039999961853027,6.079999923706055,6.019999980926514,6.050000190734863,188684.0
+2024-01-01,6.079999923706055,6.079999923706055,6.059999942779541,6.079999923706055,114121.0
+2024-01-02,6.079999923706055,6.099999904632568,6.079999923706055,6.090000152587891,161225.0
+2024-01-03,6.090000152587891,6.150000095367432,6.079999923706055,6.139999866485596,288912.0
+2024-01-04,6.099999904632568,6.159999847412109,6.099999904632568,6.139999866485596,86342.0
+2024-01-07,6.130000114440918,6.210000038146973,6.119999885559082,6.199999809265137,298431.0
+2024-01-08,6.179999828338623,6.230000019073486,6.150000095367432,6.159999847412109,220683.0
+2024-01-09,6.139999866485596,6.179999828338623,6.139999866485596,6.159999847412109,141434.0
+2024-01-10,6.119999885559082,6.170000076293945,6.119999885559082,6.119999885559082,185568.0
+2024-01-11,6.119999885559082,6.150000095367432,6.070000171661377,6.099999904632568,190065.0
+2024-01-14,6.099999904632568,6.099999904632568,6.050000190734863,6.059999942779541,102469.0
+2024-01-15,6.050000190734863,6.059999942779541,6.0,6.019999980926514,463340.0
+2024-01-16,6.010000228881836,6.130000114440918,6.010000228881836,6.090000152587891,275601.0
+2024-01-17,6.110000133514404,6.139999866485596,6.099999904632568,6.130000114440918,251384.0
+2024-01-18,6.119999885559082,6.130000114440918,6.099999904632568,6.110000133514404,210597.0
+2024-01-21,6.099999904632568,6.150000095367432,6.099999904632568,6.139999866485596,174625.0
+2024-01-22,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0
+2024-01-23,6.150000095367432,6.150000095367432,6.130000114440918,6.139999866485596,111720.0
+2024-01-24,6.139999866485596,6.159999847412109,6.139999866485596,6.159999847412109,209175.0
+2024-01-25,6.159999847412109,6.170000076293945,6.139999866485596,6.139999866485596,245133.0
+2024-01-28,6.090000152587891,6.090000152587891,6.050000190734863,6.070000171661377,231511.0
+2024-01-29,6.070000171661377,6.159999847412109,6.070000171661377,6.119999885559082,451724.0
+2024-01-30,6.119999885559082,6.119999885559082,6.0,6.019999980926514,369429.0
+2024-01-31,6.010000228881836,6.039999961853027,5.989999771118164,6.019999980926514,301581.0
+2024-02-01,6.0,6.010000228881836,5.980000019073486,5.989999771118164,206863.0
+2024-02-04,5.989999771118164,6.03000020980835,5.989999771118164,6.019999980926514,91951.0
+2024-02-05,6.019999980926514,6.039999961853027,6.010000228881836,6.019999980926514,78244.0
+2024-02-06,6.019999980926514,6.03000020980835,6.0,6.03000020980835,57136.0
+2024-02-07,6.019999980926514,6.03000020980835,5.989999771118164,6.019999980926514,133309.0
+2024-02-08,6.019999980926514,6.03000020980835,5.989999771118164,6.019999980926514,133309.0
+2024-02-11,6.019999980926514,6.039999961853027,6.010000228881836,6.03000020980835,85076.0
+2024-02-12,6.019999980926514,6.059999942779541,6.010000228881836,6.059999942779541,153264.0
+2024-02-13,6.059999942779541,6.079999923706055,6.039999961853027,6.070000171661377,164750.0
+2024-02-14,6.059999942779541,6.079999923706055,6.010000228881836,6.03000020980835,96155.0
+2024-02-15,6.039999961853027,6.090000152587891,6.019999980926514,6.090000152587891,139241.0
+2024-02-18,6.079999923706055,6.119999885559082,6.050000190734863,6.110000133514404,135300.0
+2024-02-19,6.090000152587891,6.110000133514404,6.070000171661377,6.079999923706055,68736.0
+2024-02-20,6.079999923706055,6.090000152587891,6.050000190734863,6.050000190734863,222211.0
+2024-02-21,6.079999923706055,6.079999923706055,6.0,6.03000020980835,266336.0
+2024-02-25,6.019999980926514,6.079999923706055,6.019999980926514,6.050000190734863,194586.0
+2024-02-26,6.039999961853027,6.059999942779541,6.0,6.050000190734863,421332.0
+2024-02-27,6.039999961853027,6.079999923706055,6.03000020980835,6.03000020980835,115334.0
+2024-02-28,6.03000020980835,6.070000171661377,6.03000020980835,6.059999942779541,90533.0
+2024-02-29,6.070000171661377,6.070000171661377,6.050000190734863,6.070000171661377,70283.0
+2024-03-03,6.070000171661377,6.090000152587891,6.059999942779541,6.079999923706055,241810.0
+2024-03-04,6.079999923706055,6.110000133514404,6.039999961853027,6.070000171661377,443138.0
+2024-03-05,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0
+2024-03-06,6.070000171661377,6.070000171661377,6.050000190734863,6.050000190734863,82188.0
+2024-03-07,6.050000190734863,6.090000152587891,6.050000190734863,6.070000171661377,95817.0
+2024-03-10,6.059999942779541,6.110000133514404,6.059999942779541,6.099999904632568,147552.0
+2024-03-11,6.090000152587891,6.099999904632568,6.059999942779541,6.059999942779541,72860.0
+2024-03-12,6.059999942779541,6.090000152587891,6.059999942779541,6.070000171661377,77668.0
+2024-03-13,6.070000171661377,6.099999904632568,6.059999942779541,6.090000152587891,145114.0
+2024-03-14,6.090000152587891,6.110000133514404,6.079999923706055,6.090000152587891,180730.0
+2024-03-17,6.090000152587891,6.119999885559082,6.070000171661377,6.090000152587891,222282.0
+2024-03-18,6.090000152587891,6.150000095367432,6.079999923706055,6.139999866485596,215450.0
+2024-03-19,6.159999847412109,6.199999809265137,6.150000095367432,6.190000057220459,587259.0
+2024-03-20,6.190000057220459,6.25,6.170000076293945,6.239999771118164,218188.0
+2024-03-21,6.239999771118164,6.25,6.179999828338623,6.199999809265137,114032.0
+2024-03-24,6.179999828338623,6.199999809265137,6.090000152587891,6.170000076293945,221472.0
+2024-03-25,6.159999847412109,6.190000057220459,6.130000114440918,6.170000076293945,134662.0
+2024-03-26,6.170000076293945,6.170000076293945,6.090000152587891,6.130000114440918,168855.0
+2024-03-27,6.130000114440918,6.139999866485596,6.099999904632568,6.119999885559082,41491.0
+2024-03-28,6.099999904632568,6.130000114440918,6.070000171661377,6.099999904632568,120863.0
+2024-03-31,6.079999923706055,6.099999904632568,6.059999942779541,6.079999923706055,146445.0
+2024-04-01,6.070000171661377,6.099999904632568,6.059999942779541,6.099999904632568,121463.0
+2024-04-02,6.090000152587891,6.099999904632568,6.059999942779541,6.059999942779541,103018.0
+2024-04-03,6.059999942779541,6.090000152587891,6.039999961853027,6.059999942779541,167694.0
+2024-04-04,6.059999942779541,6.170000076293945,6.059999942779541,6.159999847412109,177351.0
+2024-04-14,,,,,
+2024-04-15,6.099999904632568,6.119999885559082,6.070000171661377,6.079999923706055,292341.0
+2024-04-16,6.090000152587891,6.119999885559082,6.0,6.03000020980835,584529.0
+2024-04-17,6.019999980926514,6.050000190734863,6.010000228881836,6.019999980926514,97274.0
+2024-04-18,6.019999980926514,6.070000171661377,6.019999980926514,6.050000190734863,61725.0
+2024-04-21,6.059999942779541,6.090000152587891,6.0,6.059999942779541,311257.0
+2024-04-22,6.0,6.0,5.900000095367432,5.96999979019165,500418.0
+2024-04-23,5.980000019073486,6.010000228881836,5.980000019073486,6.0,161786.0
+2024-04-24,6.0,6.019999980926514,5.960000038146973,5.96999979019165,101478.0
+2024-04-25,5.96999979019165,6.0,5.960000038146973,6.0,50291.0
+2024-04-28,6.0,6.0,6.0,6.0,0.0
+2024-04-29,5.900000095367432,5.96999979019165,5.900000095367432,5.920000076293945,202578.0
+2024-04-30,5.920000076293945,5.96999979019165,5.909999847412109,5.960000038146973,67967.0
+2024-05-01,5.940000057220459,5.960000038146973,5.920000076293945,5.940000057220459,83235.0
+2024-05-02,5.940000057220459,5.960000038146973,5.920000076293945,5.949999809265137,69048.0
+2024-05-05,5.949999809265137,5.960000038146973,5.920000076293945,5.940000057220459,122721.0
+2024-05-06,5.940000057220459,5.960000038146973,5.929999828338623,5.929999828338623,78662.0
+2024-05-07,5.929999828338623,5.940000057220459,5.889999866485596,5.900000095367432,261899.0
+2024-05-08,5.920000076293945,5.929999828338623,5.880000114440918,5.900000095367432,76831.0
+2024-05-09,5.900000095367432,5.900000095367432,5.840000152587891,5.869999885559082,132816.0
+2024-05-12,5.869999885559082,5.880000114440918,5.809999942779541,5.820000171661377,97055.0
+2024-05-13,5.809999942779541,5.820000171661377,5.789999961853027,5.809999942779541,75054.0
+2024-05-14,5.809999942779541,5.860000133514404,5.789999961853027,5.800000190734863,76720.0
+2024-05-15,5.760000228881836,5.800000190734863,5.71999979019165,5.71999979019165,137932.0
+2024-05-16,5.730000019073486,5.78000020980835,5.699999809265137,5.739999771118164,41249.0
+2024-05-19,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0
+2024-05-20,5.659999847412109,5.679999828338623,5.610000133514404,5.610000133514404,87930.0
+2024-05-21,5.599999904632568,5.659999847412109,5.590000152587891,5.659999847412109,88620.0
+2024-05-22,5.659999847412109,5.699999809265137,5.639999866485596,5.659999847412109,42160.0
+2024-05-23,5.650000095367432,5.699999809265137,5.570000171661377,5.650000095367432,91976.0
+2024-05-26,5.610000133514404,5.619999885559082,5.559999942779541,5.599999904632568,60622.0
+2024-05-27,5.570000171661377,5.630000114440918,5.559999942779541,5.619999885559082,49291.0
+2024-05-28,5.599999904632568,5.630000114440918,5.559999942779541,5.590000152587891,65506.0
+2024-05-29,5.590000152587891,5.599999904632568,5.550000190734863,5.590000152587891,46457.0
+2024-05-30,5.590000152587891,5.630000114440918,5.590000152587891,5.619999885559082,69242.0
+2024-06-02,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0
+2024-06-03,5.510000228881836,5.599999904632568,5.510000228881836,5.599999904632568,125224.0
+2024-06-04,5.599999904632568,5.599999904632568,5.570000171661377,5.570000171661377,47093.0
+2024-06-05,5.570000171661377,5.599999904632568,5.53000020980835,5.579999923706055,115532.0
+2024-06-06,5.579999923706055,5.659999847412109,5.570000171661377,5.610000133514404,133334.0
+2024-06-09,5.619999885559082,5.659999847412109,5.590000152587891,5.619999885559082,50432.0
+2024-06-10,5.599999904632568,5.650000095367432,5.599999904632568,5.650000095367432,77136.0
+2024-06-11,5.639999866485596,5.679999828338623,5.630000114440918,5.670000076293945,93139.0
+2024-06-12,5.670000076293945,5.699999809265137,5.639999866485596,5.659999847412109,35609.0
+2024-06-13,5.639999866485596,5.670000076293945,5.630000114440918,5.630000114440918,63496.0
+2024-06-23,5.630000114440918,5.670000076293945,5.599999904632568,5.619999885559082,57359.0
+2024-06-24,5.599999904632568,5.610000133514404,5.550000190734863,5.559999942779541,70434.0
+2024-06-25,5.559999942779541,5.579999923706055,5.53000020980835,5.559999942779541,70484.0
+2024-06-26,5.579999923706055,5.610000133514404,5.570000171661377,5.599999904632568,28128.0
+2024-06-27,5.599999904632568,5.650000095367432,5.590000152587891,5.619999885559082,28740.0
+2024-06-30,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,0.0
+2024-07-01,5.579999923706055,5.599999904632568,5.510000228881836,5.510000228881836,120271.0
+2024-07-02,5.519999980926514,5.599999904632568,5.510000228881836,5.559999942779541,88765.0
+2024-07-03,5.53000020980835,5.599999904632568,5.489999771118164,5.510000228881836,177143.0
+2024-07-04,5.489999771118164,5.5,5.440000057220459,5.449999809265137,126513.0
+2024-07-07,5.449999809265137,5.559999942779541,5.449999809265137,5.550000190734863,91612.0
+2024-07-08,5.489999771118164,5.53000020980835,5.440000057220459,5.440000057220459,120306.0
+2024-07-09,5.460000038146973,5.570000171661377,5.440000057220459,5.53000020980835,99631.0
+2024-07-10,5.519999980926514,5.559999942779541,5.5,5.510000228881836,46961.0
+2024-07-11,5.510000228881836,5.53000020980835,5.489999771118164,5.5,83567.0
+2024-07-14,5.5,5.559999942779541,5.480000019073486,5.510000228881836,109517.0
+2024-07-15,5.480000019073486,5.570000171661377,5.480000019073486,5.5,63902.0
+2024-07-16,5.5,5.590000152587891,5.5,5.550000190734863,72651.0
+2024-07-17,5.550000190734863,5.679999828338623,5.550000190734863,5.579999923706055,58491.0
+2024-07-18,5.579999923706055,5.630000114440918,5.559999942779541,5.570000171661377,97598.0
+2024-07-21,5.570000171661377,5.570000171661377,5.510000228881836,5.53000020980835,87208.0
+2024-07-22,5.5,5.550000190734863,5.5,5.519999980926514,82742.0
+2024-07-23,5.519999980926514,5.579999923706055,5.510000228881836,5.519999980926514,72007.0
+2024-07-24,5.53000020980835,5.559999942779541,5.5,5.519999980926514,245718.0
+2024-07-25,5.510000228881836,5.550000190734863,5.489999771118164,5.539999961853027,89079.0
+2024-07-28,5.539999961853027,5.579999923706055,5.539999961853027,5.539999961853027,145511.0
+2024-07-29,5.449999809265137,5.539999961853027,5.449999809265137,5.510000228881836,148212.0
+2024-07-30,5.489999771118164,5.550000190734863,5.480000019073486,5.53000020980835,133414.0
+2024-07-31,5.53000020980835,5.550000190734863,5.489999771118164,5.539999961853027,116705.0
+2024-08-01,5.570000171661377,5.599999904632568,5.550000190734863,5.579999923706055,98250.0
+2024-08-04,5.579999923706055,5.590000152587891,5.5,5.510000228881836,104946.0
+2024-08-05,5.510000228881836,5.510000228881836,5.400000095367432,5.420000076293945,219995.0
+2024-08-06,5.409999847412109,5.53000020980835,5.409999847412109,5.46999979019165,225016.0
+2024-08-07,5.46999979019165,5.539999961853027,5.460000038146973,5.489999771118164,133857.0
+2024-08-08,5.489999771118164,5.53000020980835,5.429999828338623,5.449999809265137,141210.0
+2024-08-11,5.449999809265137,5.5,5.449999809265137,5.46999979019165,81165.0
+2024-08-12,5.5,5.5,5.420000076293945,5.460000038146973,93521.0
+2024-08-13,5.449999809265137,5.449999809265137,5.400000095367432,5.429999828338623,93823.0
+2024-08-14,5.429999828338623,5.449999809265137,5.420000076293945,5.449999809265137,59990.0
+2024-08-15,5.429999828338623,5.46999979019165,5.429999828338623,5.46999979019165,157803.0
+2024-08-18,5.460000038146973,5.510000228881836,5.460000038146973,5.46999979019165,78498.0
+2024-08-19,5.460000038146973,5.5,5.460000038146973,5.480000019073486,41347.0
+2024-08-20,5.46999979019165,5.510000228881836,5.460000038146973,5.480000019073486,100164.0
+2024-08-21,5.46999979019165,5.5,5.46999979019165,5.5,98965.0
+2024-08-22,5.489999771118164,5.519999980926514,5.480000019073486,5.519999980926514,78424.0
+2024-08-25,5.53000020980835,5.559999942779541,5.510000228881836,5.550000190734863,178649.0
+2024-08-26,5.550000190734863,5.550000190734863,5.5,5.550000190734863,190940.0
+2024-08-27,5.550000190734863,5.570000171661377,5.53000020980835,5.559999942779541,96960.0
+2024-08-28,5.550000190734863,5.579999923706055,5.53000020980835,5.550000190734863,58019.0
+2024-08-29,5.550000190734863,5.559999942779541,5.519999980926514,5.550000190734863,69153.0
+2024-09-01,5.550000190734863,5.590000152587891,5.539999961853027,5.579999923706055,120275.0
+2024-09-02,5.579999923706055,5.579999923706055,5.550000190734863,5.579999923706055,53743.0
+2024-09-03,5.579999923706055,5.590000152587891,5.550000190734863,5.570000171661377,44023.0
+2024-09-04,5.550000190734863,5.570000171661377,5.53000020980835,5.539999961853027,135020.0
+2024-09-05,5.539999961853027,5.570000171661377,5.5,5.510000228881836,221250.0
+2024-09-08,5.510000228881836,5.53000020980835,5.46999979019165,5.5,136368.0
+2024-09-09,5.5,5.550000190734863,5.489999771118164,5.489999771118164,91561.0
+2024-09-10,5.5,5.570000171661377,5.5,5.550000190734863,221653.0
+2024-09-11,5.550000190734863,5.559999942779541,5.5,5.559999942779541,102432.0
+2024-09-12,5.559999942779541,5.559999942779541,5.5,5.539999961853027,220256.0
+2024-09-15,5.550000190734863,5.570000171661377,5.510000228881836,5.519999980926514,119890.0
+2024-09-16,5.510000228881836,5.739999771118164,5.510000228881836,5.699999809265137,404333.0
+2024-09-17,5.659999847412109,5.730000019073486,5.630000114440918,5.659999847412109,106202.0
+2024-09-18,5.650000095367432,5.78000020980835,5.639999866485596,5.739999771118164,313415.0
+2024-09-19,5.739999771118164,5.739999771118164,5.679999828338623,5.690000057220459,590556.0
+2024-09-22,5.690000057220459,5.730000019073486,5.610000133514404,5.659999847412109,69985.0
+2024-09-24,5.670000076293945,5.739999771118164,5.670000076293945,5.71999979019165,123652.0
+2024-09-25,5.71999979019165,5.769999980926514,5.690000057220459,5.760000228881836,172936.0
+2024-09-26,5.710000038146973,5.789999961853027,5.710000038146973,5.78000020980835,92535.0
+2024-09-29,5.78000020980835,5.78000020980835,5.630000114440918,5.630000114440918,190721.0
+2024-09-30,5.639999866485596,5.71999979019165,5.630000114440918,5.670000076293945,70615.0
+2024-10-01,5.659999847412109,5.710000038146973,5.639999866485596,5.699999809265137,61739.0
+2024-10-02,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0
+2024-10-03,5.659999847412109,5.71999979019165,5.619999885559082,5.710000038146973,49201.0
+2024-10-06,5.710000038146973,5.710000038146973,5.579999923706055,5.679999828338623,89567.0
+2024-10-07,5.599999904632568,5.650000095367432,5.579999923706055,5.619999885559082,151369.0
+2024-10-08,5.619999885559082,5.630000114440918,5.550000190734863,5.559999942779541,35542.0
+2024-10-09,5.539999961853027,5.579999923706055,5.539999961853027,5.579999923706055,46145.0
+2024-10-10,5.559999942779541,5.610000133514404,5.559999942779541,5.599999904632568,54119.0
+2024-10-13,5.599999904632568,5.619999885559082,5.590000152587891,5.599999904632568,66916.0
+2024-10-14,5.610000133514404,5.650000095367432,5.559999942779541,5.599999904632568,48989.0
+2024-10-15,5.599999904632568,5.630000114440918,5.5,5.53000020980835,258820.0
+2024-10-16,5.53000020980835,5.559999942779541,5.510000228881836,5.539999961853027,62462.0
+2024-10-17,5.579999923706055,5.599999904632568,5.53000020980835,5.590000152587891,104680.0
+2024-10-20,5.539999961853027,5.579999923706055,5.53000020980835,5.53000020980835,147805.0
+2024-10-21,5.53000020980835,5.570000171661377,5.53000020980835,5.570000171661377,42007.0
+2024-10-22,5.570000171661377,5.599999904632568,5.559999942779541,5.590000152587891,85485.0
+2024-10-23,5.590000152587891,5.590000152587891,5.559999942779541,5.590000152587891,35242.0
+2024-10-24,5.590000152587891,5.599999904632568,5.550000190734863,5.590000152587891,121061.0
+2024-10-27,5.699999809265137,5.699999809265137,5.590000152587891,5.639999866485596,344740.0
+2024-10-28,5.599999904632568,5.630000114440918,5.590000152587891,5.619999885559082,70183.0
+2024-10-29,5.559999942779541,5.579999923706055,5.519999980926514,5.519999980926514,58564.0
+2024-10-30,5.519999980926514,5.539999961853027,5.5,5.519999980926514,152489.0
+2024-10-31,5.510000228881836,5.539999961853027,5.510000228881836,5.539999961853027,32193.0
+2024-11-03,5.53000020980835,5.539999961853027,5.5,5.519999980926514,80013.0
+2024-11-04,5.519999980926514,5.519999980926514,5.460000038146973,5.489999771118164,56147.0
+2024-11-05,5.489999771118164,5.550000190734863,5.460000038146973,5.519999980926514,72949.0
+2024-11-06,5.570000171661377,5.570000171661377,5.480000019073486,5.5,49491.0
+2024-11-07,5.46999979019165,5.539999961853027,5.46999979019165,5.53000020980835,54862.0
+2024-11-10,5.53000020980835,5.539999961853027,5.510000228881836,5.53000020980835,53339.0
+2024-11-11,5.5,5.53000020980835,5.480000019073486,5.53000020980835,69887.0
+2024-11-12,5.5,5.53000020980835,5.489999771118164,5.519999980926514,73634.0
+2024-11-13,5.5,5.519999980926514,5.46999979019165,5.5,39240.0
+2024-11-14,5.46999979019165,5.510000228881836,5.46999979019165,5.489999771118164,41411.0
+2024-11-17,5.489999771118164,5.489999771118164,5.489999771118164,5.489999771118164,0.0
+2024-11-18,5.5,5.519999980926514,5.489999771118164,5.519999980926514,43749.0
+2024-11-19,5.480000019073486,5.519999980926514,5.46999979019165,5.519999980926514,57191.0
+2024-11-20,5.480000019073486,5.510000228881836,5.46999979019165,5.5,87329.0
+2024-11-21,5.5,5.5,5.389999866485596,5.389999866485596,294810.0
+2024-11-24,5.389999866485596,5.440000057220459,5.389999866485596,5.400000095367432,61495.0
+2024-11-25,5.400000095367432,5.420000076293945,5.400000095367432,5.420000076293945,40458.0
+2024-11-26,5.400000095367432,5.449999809265137,5.400000095367432,5.429999828338623,32194.0
+2024-11-27,5.440000057220459,5.449999809265137,5.400000095367432,5.449999809265137,103968.0
+2024-11-28,5.440000057220459,5.449999809265137,5.409999847412109,5.449999809265137,39811.0
+2024-12-01,5.440000057220459,5.449999809265137,5.409999847412109,5.449999809265137,39811.0
+2024-12-02,5.429999828338623,5.440000057220459,5.420000076293945,5.440000057220459,30763.0
+2024-12-03,5.440000057220459,5.440000057220459,5.420000076293945,5.440000057220459,29502.0
+2024-12-04,5.440000057220459,5.460000038146973,5.389999866485596,5.429999828338623,95064.0
+2024-12-05,5.429999828338623,5.429999828338623,5.409999847412109,5.429999828338623,37399.0
+2024-12-08,5.420000076293945,5.460000038146973,5.400000095367432,5.440000057220459,131307.0
+2024-12-09,5.440000057220459,5.440000057220459,5.409999847412109,5.429999828338623,45615.0
+2024-12-10,5.429999828338623,5.440000057220459,5.400000095367432,5.429999828338623,176090.0
+2024-12-11,5.429999828338623,5.449999809265137,5.409999847412109,5.420000076293945,56076.0
+2024-12-12,5.420000076293945,5.440000057220459,5.409999847412109,5.429999828338623,34997.0
+2024-12-15,5.429999828338623,5.440000057220459,5.420000076293945,5.420000076293945,19299.0
+2024-12-16,5.409999847412109,5.440000057220459,5.400000095367432,5.420000076293945,72853.0
+2024-12-17,5.440000057220459,5.440000057220459,5.380000114440918,5.380000114440918,75398.0
+2024-12-18,5.380000114440918,5.400000095367432,5.360000133514404,5.400000095367432,100671.0
+2024-12-19,5.420000076293945,5.449999809265137,5.369999885559082,5.449999809265137,94680.0
+2024-12-22,5.400000095367432,5.440000057220459,5.369999885559082,5.409999847412109,49276.0
+2024-12-23,5.400000095367432,5.400000095367432,5.349999904632568,5.369999885559082,66118.0
+2024-12-24,5.360000133514404,5.360000133514404,5.300000190734863,5.309999942779541,98593.0
+2024-12-25,5.329999923706055,5.329999923706055,5.300000190734863,5.320000171661377,61332.0
+2024-12-26,5.300000190734863,5.329999923706055,5.28000020980835,5.300000190734863,61620.0
+2024-12-29,5.300000190734863,5.320000171661377,5.269999980926514,5.309999942779541,148150.0
+2024-12-30,5.289999961853027,5.289999961853027,5.269999980926514,5.269999980926514,55889.0
+2024-12-31,5.269999980926514,5.440000057220459,5.269999980926514,5.440000057220459,208973.0
+2025-01-01,5.409999847412109,5.420000076293945,5.329999923706055,5.360000133514404,76614.0
+2025-01-02,5.360000133514404,5.409999847412109,5.329999923706055,5.369999885559082,146613.0
+2025-01-05,5.360000133514404,5.400000095367432,5.289999961853027,5.329999923706055,119517.0
+2025-01-06,5.340000152587891,5.340000152587891,5.289999961853027,5.320000171661377,64115.0
+2025-01-07,5.28000020980835,5.320000171661377,5.269999980926514,5.269999980926514,49272.0
+2025-01-08,5.269999980926514,5.320000171661377,5.269999980926514,5.269999980926514,50745.0
+2025-01-09,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0
+2025-01-12,5.349999904632568,5.349999904632568,5.289999961853027,5.320000171661377,368710.0
+2025-01-13,5.340000152587891,5.340000152587891,5.309999942779541,5.329999923706055,94029.0
+2025-01-14,5.329999923706055,5.380000114440918,5.329999923706055,5.360000133514404,181273.0
+2025-01-15,5.360000133514404,5.409999847412109,5.349999904632568,5.380000114440918,270248.0
+2025-01-16,5.409999847412109,5.420000076293945,5.360000133514404,5.409999847412109,145265.0
+2025-01-19,5.400000095367432,5.420000076293945,5.369999885559082,5.389999866485596,200731.0
+2025-01-20,5.400000095367432,5.449999809265137,5.369999885559082,5.440000057220459,96689.0
+2025-01-21,5.409999847412109,5.449999809265137,5.400000095367432,5.440000057220459,58530.0
+2025-01-22,5.440000057220459,5.480000019073486,5.420000076293945,5.449999809265137,60004.0
+2025-01-23,5.409999847412109,5.449999809265137,5.409999847412109,5.449999809265137,69219.0
+2025-01-26,5.460000038146973,5.489999771118164,5.460000038146973,5.489999771118164,140115.0
+2025-01-27,5.449999809265137,5.460000038146973,5.380000114440918,5.380000114440918,158685.0
+2025-01-28,5.349999904632568,5.409999847412109,5.349999904632568,5.369999885559082,43701.0
+2025-01-29,5.369999885559082,5.400000095367432,5.300000190734863,5.320000171661377,131274.0
+2025-01-30,5.329999923706055,5.340000152587891,5.260000228881836,5.340000152587891,112293.0
+2025-02-02,5.340000152587891,5.340000152587891,5.289999961853027,5.300000190734863,71579.0
+2025-02-03,5.320000171661377,5.329999923706055,5.289999961853027,5.309999942779541,31684.0
+2025-02-04,5.309999942779541,5.340000152587891,5.28000020980835,5.300000190734863,54482.0
+2025-02-05,5.300000190734863,5.329999923706055,5.289999961853027,5.300000190734863,36903.0
+2025-02-06,5.300000190734863,5.329999923706055,5.289999961853027,5.300000190734863,78557.0
+2025-02-09,5.300000190734863,5.320000171661377,5.289999961853027,5.300000190734863,99810.0
+2025-02-10,5.300000190734863,5.309999942779541,5.150000095367432,5.199999809265137,354567.0
+2025-02-11,5.199999809265137,5.21999979019165,5.150000095367432,5.170000076293945,137129.0
+2025-02-12,5.170000076293945,5.190000057220459,5.159999847412109,5.179999828338623,36438.0
+2025-02-13,5.179999828338623,5.199999809265137,5.159999847412109,5.190000057220459,82443.0
+2025-02-16,5.190000057220459,5.199999809265137,5.130000114440918,5.139999866485596,133020.0
+2025-02-17,5.139999866485596,5.159999847412109,5.099999904632568,5.130000114440918,141625.0
+2025-02-18,5.119999885559082,5.130000114440918,5.099999904632568,5.110000133514404,164292.0
+2025-02-19,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0
+2025-02-20,5.070000171661377,5.099999904632568,5.059999942779541,5.079999923706055,110835.0
+2025-02-24,5.079999923706055,5.119999885559082,5.079999923706055,5.099999904632568,157389.0
+2025-02-25,5.099999904632568,5.110000133514404,5.070000171661377,5.099999904632568,77303.0
+2025-02-26,5.119999885559082,5.150000095367432,5.079999923706055,5.150000095367432,85468.0
+2025-02-27,5.150000095367432,5.159999847412109,5.099999904632568,5.139999866485596,170545.0
+2025-03-02,5.139999866485596,5.150000095367432,5.070000171661377,5.110000133514404,74575.0
+2025-03-03,5.110000133514404,5.130000114440918,5.070000171661377,5.090000152587891,59028.0
+2025-03-04,5.090000152587891,5.099999904632568,5.059999942779541,5.070000171661377,67478.0
+2025-03-05,5.059999942779541,5.099999904632568,5.059999942779541,5.079999923706055,54440.0
+2025-03-06,5.099999904632568,5.099999904632568,5.039999961853027,5.079999923706055,118112.0
+2025-03-09,5.079999923706055,5.090000152587891,5.050000190734863,5.050000190734863,40714.0
+2025-03-10,5.039999961853027,5.079999923706055,5.039999961853027,5.039999961853027,40844.0
+2025-03-11,5.039999961853027,5.059999942779541,5.010000228881836,5.019999980926514,79044.0
+2025-03-12,5.010000228881836,5.059999942779541,4.980000019073486,4.980000019073486,543680.0
+2025-03-13,4.989999771118164,5.019999980926514,4.960000038146973,5.0,306558.0
+2025-03-16,5.0,5.03000020980835,4.980000019073486,5.019999980926514,46240.0
+2025-03-17,5.019999980926514,5.059999942779541,5.010000228881836,5.03000020980835,198015.0
+2025-03-18,5.03000020980835,5.059999942779541,5.010000228881836,5.019999980926514,51321.0
+2025-03-19,5.010000228881836,5.03000020980835,4.989999771118164,5.010000228881836,101137.0
+2025-03-20,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0.0
+2025-03-23,5.010000228881836,5.03000020980835,5.0,5.010000228881836,64377.0
+2025-03-24,5.010000228881836,5.039999961853027,4.989999771118164,5.019999980926514,119702.0
+2025-03-25,5.019999980926514,5.039999961853027,5.0,5.0,107122.0
+2025-03-26,5.010000228881836,5.070000171661377,5.010000228881836,5.070000171661377,75902.0
+2025-03-27,5.079999923706055,5.090000152587891,5.050000190734863,5.070000171661377,53453.0
+2025-04-03,5.039999961853027,5.039999961853027,4.96999979019165,5.0,303543.0
+2025-04-06,4.96999979019165,4.96999979019165,4.800000190734863,4.809999942779541,223111.0
+2025-04-07,4.800000190734863,4.849999904632568,4.599999904632568,4.820000171661377,156812.0
+2025-04-08,4.820000171661377,4.929999828338623,4.820000171661377,4.900000095367432,115603.0
+2025-04-09,4.920000076293945,4.929999828338623,4.800000190734863,4.809999942779541,117474.0
+2025-04-10,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,0.0
+2025-04-13,4.900000095367432,4.989999771118164,4.900000095367432,4.989999771118164,65017.0
+2025-04-14,4.989999771118164,5.03000020980835,4.960000038146973,5.03000020980835,48836.0
+2025-04-15,5.03000020980835,5.039999961853027,4.909999847412109,4.960000038146973,100958.0
+2025-04-16,4.960000038146973,5.0,4.949999809265137,4.989999771118164,40515.0
+2025-04-17,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,0.0
+2025-04-20,4.949999809265137,4.96999979019165,4.940000057220459,4.960000038146973,38496.0
+2025-04-21,5.0,5.010000228881836,4.949999809265137,4.96999979019165,168269.0
+2025-04-22,4.949999809265137,5.099999904632568,4.929999828338623,5.019999980926514,268455.0
+2025-04-23,5.050000190734863,5.519999980926514,5.03000020980835,5.519999980926514,3255485.0
+2025-04-24,5.5,5.5,5.25,5.260000228881836,1205056.0
+2025-04-27,5.309999942779541,5.340000152587891,5.199999809265137,5.25,502140.0
+2025-04-28,5.170000076293945,5.190000057220459,5.110000133514404,5.139999866485596,218384.0
+2025-04-29,5.150000095367432,5.25,5.119999885559082,5.119999885559082,421209.0
+2025-04-30,5.170000076293945,5.170000076293945,5.019999980926514,5.050000190734863,260396.0
+2025-05-01,5.039999961853027,5.150000095367432,5.0,5.019999980926514,349410.0
+2025-05-04,5.019999980926514,5.039999961853027,5.0,5.010000228881836,161064.0
+2025-05-05,5.010000228881836,5.019999980926514,4.940000057220459,4.949999809265137,167629.0
+2025-05-06,4.980000019073486,5.0,4.900000095367432,4.940000057220459,91105.0
+2025-05-07,4.940000057220459,4.980000019073486,4.900000095367432,4.949999809265137,70702.0
+2025-05-08,4.949999809265137,4.949999809265137,4.900000095367432,4.929999828338623,77390.0
+2025-05-11,4.929999828338623,5.010000228881836,4.909999847412109,4.949999809265137,161818.0
+2025-05-12,4.960000038146973,4.980000019073486,4.920000076293945,4.980000019073486,70201.0
+2025-05-13,4.980000019073486,4.989999771118164,4.960000038146973,4.980000019073486,38063.0
+2025-05-14,4.980000019073486,5.0,4.949999809265137,5.0,120895.0
+2025-05-15,4.989999771118164,5.019999980926514,4.949999809265137,4.960000038146973,59090.0
+2025-05-18,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0
+2025-05-19,4.949999809265137,4.949999809265137,4.900000095367432,4.929999828338623,57798.0
+2025-05-20,4.929999828338623,4.940000057220459,4.880000114440918,4.909999847412109,103281.0
+2025-05-21,4.920000076293945,4.920000076293945,4.860000133514404,4.889999866485596,55241.0
+2025-05-22,4.860000133514404,4.869999885559082,4.809999942779541,4.820000171661377,189038.0
+2025-05-25,4.809999942779541,4.820000171661377,4.760000228881836,4.78000020980835,94624.0
+2025-05-26,4.78000020980835,4.78000020980835,4.739999771118164,4.760000228881836,85233.0
+2025-05-27,4.739999771118164,4.769999980926514,4.710000038146973,4.730000019073486,96559.0
+2025-05-28,4.730000019073486,4.78000020980835,4.730000019073486,4.78000020980835,68069.0
+2025-05-29,4.78000020980835,4.869999885559082,4.78000020980835,4.840000152587891,139015.0
+2025-06-01,4.769999980926514,4.840000152587891,4.75,4.769999980926514,86501.0
+2025-06-02,4.769999980926514,4.78000020980835,4.75,4.769999980926514,26087.0
+2025-06-03,4.760000228881836,4.789999961853027,4.75,4.769999980926514,32254.0
+2025-06-04,4.789999961853027,4.809999942779541,4.760000228881836,4.800000190734863,52318.0
+2025-06-11,4.800000190734863,4.809999942779541,4.769999980926514,4.809999942779541,39312.0
+2025-06-12,4.800000190734863,4.800000190734863,4.71999979019165,4.760000228881836,63609.0
+2025-06-15,4.699999809265137,4.699999809265137,4.619999885559082,4.679999828338623,82820.0
+2025-06-16,4.659999847412109,4.75,4.659999847412109,4.739999771118164,64413.0
+2025-06-17,4.699999809265137,4.739999771118164,4.659999847412109,4.679999828338623,95999.0
+2025-06-18,4.659999847412109,4.679999828338623,4.599999904632568,4.659999847412109,51498.0
+2025-06-19,4.639999866485596,4.699999809265137,4.550000190734863,4.550000190734863,74610.0
+2025-06-22,4.550000190734863,4.659999847412109,4.550000190734863,4.630000114440918,31956.0
+2025-06-23,4.619999885559082,4.650000095367432,4.570000171661377,4.619999885559082,181489.0
+2025-06-24,4.699999809265137,4.699999809265137,4.619999885559082,4.699999809265137,124348.0
+2025-06-25,4.710000038146973,4.739999771118164,4.670000076293945,4.71999979019165,89167.0
+2025-06-26,4.71999979019165,4.78000020980835,4.71999979019165,4.78000020980835,38804.0
+2025-06-29,4.760000228881836,4.860000133514404,4.760000228881836,4.829999923706055,51779.0
+2025-06-30,4.860000133514404,4.880000114440918,4.760000228881836,4.809999942779541,133611.0
+2025-07-01,4.820000171661377,4.860000133514404,4.820000171661377,4.829999923706055,78784.0
+2025-07-02,4.829999923706055,4.849999904632568,4.769999980926514,4.769999980926514,64837.0
+2025-07-03,4.75,4.800000190734863,4.449999809265137,4.739999771118164,184274.0
+2025-07-06,4.710000038146973,4.820000171661377,4.699999809265137,4.800000190734863,83225.0
+2025-07-07,4.78000020980835,4.929999828338623,4.78000020980835,4.900000095367432,81997.0
+2025-07-08,4.880000114440918,4.920000076293945,4.869999885559082,4.889999866485596,41863.0
+2025-07-09,4.889999866485596,4.949999809265137,4.869999885559082,4.920000076293945,77876.0
+2025-07-10,4.909999847412109,4.909999847412109,4.849999904632568,4.889999866485596,49259.0
+2025-07-13,4.889999866485596,4.940000057220459,4.889999866485596,4.889999866485596,31209.0
+2025-07-14,4.900000095367432,4.929999828338623,4.900000095367432,4.920000076293945,39901.0
+2025-07-15,4.920000076293945,4.920000076293945,4.840000152587891,4.880000114440918,40420.0
+2025-07-16,4.849999904632568,4.929999828338623,4.849999904632568,4.880000114440918,50778.0
+2025-07-17,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,0.0
+2025-07-20,4.889999866485596,4.889999866485596,4.820000171661377,4.829999923706055,73816.0
+2025-07-21,4.820000171661377,4.829999923706055,4.800000190734863,4.820000171661377,18305.0
+2025-07-22,4.849999904632568,4.849999904632568,4.71999979019165,4.760000228881836,83209.0
+2025-07-23,4.760000228881836,4.829999923706055,4.760000228881836,4.800000190734863,60992.0
+2025-07-24,4.800000190734863,4.889999866485596,4.800000190734863,4.860000133514404,93742.0
+2025-07-27,4.860000133514404,4.889999866485596,4.820000171661377,4.860000133514404,29301.0
+2025-07-28,4.860000133514404,4.929999828338623,4.78000020980835,4.78000020980835,133756.0
+2025-07-29,4.78000020980835,4.78000020980835,4.599999904632568,4.619999885559082,204366.0
+2025-07-30,4.619999885559082,4.699999809265137,4.619999885559082,4.679999828338623,34051.0
+2025-07-31,4.679999828338623,4.699999809265137,4.639999866485596,4.639999866485596,65474.0
+2025-08-03,4.610000133514404,4.650000095367432,4.599999904632568,4.630000114440918,57517.0
+2025-08-04,4.610000133514404,4.699999809265137,4.599999904632568,4.670000076293945,30572.0
+2025-08-05,4.670000076293945,4.71999979019165,4.659999847412109,4.710000038146973,73980.0
+2025-08-06,4.670000076293945,4.75,4.670000076293945,4.71999979019165,30841.0
+2025-08-07,4.710000038146973,4.730000019073486,4.699999809265137,4.710000038146973,14598.0
+2025-08-10,4.710000038146973,4.710000038146973,4.679999828338623,4.679999828338623,14633.0
+2025-08-11,4.679999828338623,4.699999809265137,4.670000076293945,4.679999828338623,22925.0
+2025-08-12,4.670000076293945,4.679999828338623,4.619999885559082,4.630000114440918,37137.0
+2025-08-13,4.630000114440918,4.679999828338623,4.630000114440918,4.630000114440918,29187.0
+2025-08-14,4.630000114440918,4.650000095367432,4.599999904632568,4.650000095367432,29725.0
+2025-08-17,4.650000095367432,4.690000057220459,4.639999866485596,4.659999847412109,210287.0
+2025-08-18,4.659999847412109,4.690000057220459,4.639999866485596,4.670000076293945,21627.0
+2025-08-19,4.659999847412109,4.71999979019165,4.639999866485596,4.659999847412109,212373.0
+2025-08-20,4.710000038146973,4.730000019073486,4.679999828338623,4.690000057220459,66988.0
+2025-08-21,4.690000057220459,4.71999979019165,4.650000095367432,4.650000095367432,71320.0
+2025-08-24,4.650000095367432,4.71999979019165,4.650000095367432,4.699999809265137,47491.0
+2025-08-25,4.71999979019165,4.730000019073486,4.670000076293945,4.690000057220459,157845.0
+2025-08-26,4.699999809265137,4.739999771118164,4.690000057220459,4.71999979019165,49828.0
+2025-08-27,4.71999979019165,4.75,4.710000038146973,4.71999979019165,35647.0
+2025-08-28,4.699999809265137,4.75,4.690000057220459,4.699999809265137,88675.0
+2025-08-31,4.699999809265137,4.739999771118164,4.650000095367432,4.670000076293945,77583.0
+2025-09-01,4.670000076293945,4.690000057220459,4.619999885559082,4.630000114440918,81808.0
+2025-09-02,4.630000114440918,4.630000114440918,4.539999961853027,4.579999923706055,126880.0
+2025-09-03,4.570000171661377,4.630000114440918,4.570000171661377,4.630000114440918,46560.0
+2025-09-04,4.659999847412109,4.670000076293945,4.599999904632568,4.630000114440918,49858.0