diff --git "a/data/4340.csv" "b/data/4340.csv"
new file mode 100644--- /dev/null
+++ "b/data/4340.csv"
@@ -0,0 +1,1882 @@
+date,open,high,low,close,volume
+2018-03-20,9.50703239440918,10.046296119689941,9.50703239440918,9.586922645568848,8401582.0
+2018-03-21,9.586922645568848,9.586922645568848,9.586922645568848,9.586922645568848,0.0
+2018-03-22,9.157508850097656,9.307304382324219,9.117563247680664,9.12755012512207,2011116.0
+2018-03-25,9.087603569030762,9.207441329956055,9.04765796661377,9.157508850097656,1687894.0
+2018-03-26,9.13753604888916,9.14752197265625,9.057644844055176,9.067630767822266,1091464.0
+2018-03-27,9.04765796661377,9.057644844055176,8.987739562988281,9.02768611907959,659683.0
+2018-03-28,9.02768611907959,9.03767204284668,8.987739562988281,9.007713317871094,596744.0
+2018-03-29,8.997727394104004,9.007713317871094,8.947794914245605,9.007713317871094,291867.0
+2018-04-01,8.987739562988281,8.987739562988281,8.967766761779785,8.967766761779785,338151.0
+2018-04-02,8.967766761779785,8.997727394104004,8.957780838012695,8.987739562988281,519387.0
+2018-04-03,8.967766761779785,8.977753639221191,8.947794914245605,8.947794914245605,521157.0
+2018-04-04,8.957780838012695,8.967766761779785,8.92782211303711,8.92782211303711,307089.0
+2018-04-05,8.92782211303711,8.957780838012695,8.8878755569458,8.957780838012695,295131.0
+2018-04-08,8.957780838012695,8.987739562988281,8.9378080368042,8.9378080368042,447977.0
+2018-04-09,8.9378080368042,8.987739562988281,8.91783618927002,8.9378080368042,283316.0
+2018-04-10,8.9378080368042,8.967766761779785,8.92782211303711,8.92782211303711,250561.0
+2018-04-11,8.91783618927002,8.92782211303711,8.837944984436035,8.8878755569458,381348.0
+2018-04-12,8.867903709411621,8.8878755569458,8.807985305786133,8.857916831970215,327449.0
+2018-04-15,8.837944984436035,8.907849311828613,8.827958106994629,8.8878755569458,239297.0
+2018-04-16,8.867903709411621,8.9378080368042,8.867903709411621,8.8878755569458,180763.0
+2018-04-17,8.8878755569458,8.9378080368042,8.877889633178711,8.9378080368042,270592.0
+2018-04-18,8.9378080368042,8.987739562988281,8.91783618927002,8.987739562988281,448863.0
+2018-04-19,8.987739562988281,8.987739562988281,8.92782211303711,8.947794914245605,299973.0
+2018-04-22,8.957780838012695,8.957780838012695,8.907849311828613,8.957780838012695,143726.0
+2018-04-23,8.947794914245605,8.987739562988281,8.9378080368042,8.967766761779785,178248.0
+2018-04-24,8.967766761779785,8.987739562988281,8.92782211303711,8.957780838012695,396664.0
+2018-04-25,8.947794914245605,8.987739562988281,8.92782211303711,8.987739562988281,190679.0
+2018-04-26,8.987739562988281,9.167494773864746,8.9378080368042,9.12755012512207,1111285.0
+2018-04-29,9.13753604888916,9.177480697631836,9.097590446472168,9.13753604888916,391588.0
+2018-04-30,9.13753604888916,9.13753604888916,9.007713317871094,9.02768611907959,234325.0
+2018-05-01,9.007713317871094,9.017699241638184,8.967766761779785,8.987739562988281,669624.0
+2018-05-02,8.987739562988281,8.987739562988281,8.967766761779785,8.987739562988281,110809.0
+2018-05-03,8.977753639221191,8.987739562988281,8.957780838012695,8.977753639221191,135204.0
+2018-05-06,8.977753639221191,8.987739562988281,8.947794914245605,8.987739562988281,175789.0
+2018-05-07,8.987739562988281,9.007713317871094,8.947794914245605,8.987739562988281,176908.0
+2018-05-08,8.947794914245605,8.967766761779785,8.867903709411621,8.8878755569458,476964.0
+2018-05-09,8.8878755569458,8.8878755569458,8.788013458251953,8.877889633178711,308669.0
+2018-05-10,8.837944984436035,8.857916831970215,8.76803970336914,8.788013458251953,352470.0
+2018-05-13,8.797999382019043,8.837944984436035,8.797999382019043,8.807985305786133,146661.0
+2018-05-14,8.827958106994629,8.827958106994629,8.738080978393555,8.76803970336914,281324.0
+2018-05-15,8.75805377960205,8.77802562713623,8.728094100952148,8.75805377960205,259552.0
+2018-05-16,8.748066902160645,8.75805377960205,8.728094100952148,8.75805377960205,569981.0
+2018-05-17,8.77802562713623,8.797999382019043,8.77802562713623,8.788013458251953,382674.0
+2018-05-20,8.807985305786133,8.807985305786133,8.75805377960205,8.788013458251953,240295.0
+2018-05-21,8.75805377960205,8.807985305786133,8.75805377960205,8.75805377960205,246188.0
+2018-05-22,8.76803970336914,8.817972183227539,8.76803970336914,8.817972183227539,124161.0
+2018-05-23,8.807985305786133,8.817972183227539,8.797999382019043,8.817972183227539,45964.0
+2018-05-24,8.788013458251953,8.91783618927002,8.788013458251953,8.91783618927002,353504.0
+2018-05-27,8.8878755569458,8.897863388061523,8.877889633178711,8.897863388061523,106916.0
+2018-05-28,8.877889633178711,8.897863388061523,8.847930908203125,8.8878755569458,84364.0
+2018-05-29,8.847930908203125,8.91783618927002,8.837944984436035,8.897863388061523,106294.0
+2018-05-30,8.857916831970215,8.947794914245605,8.857916831970215,8.8878755569458,111817.0
+2018-05-31,8.8878755569458,8.9378080368042,8.8878755569458,8.9378080368042,133814.0
+2018-06-03,8.8878755569458,8.92782211303711,8.8878755569458,8.91783618927002,84489.0
+2018-06-04,8.91783618927002,8.91783618927002,8.91783618927002,8.91783618927002,108580.0
+2018-06-05,8.8878755569458,8.92782211303711,8.8878755569458,8.92782211303711,143335.0
+2018-06-06,8.897863388061523,8.957780838012695,8.897863388061523,8.91783618927002,113240.0
+2018-06-07,8.907849311828613,8.957780838012695,8.8878755569458,8.957780838012695,120633.0
+2018-06-10,8.957780838012695,8.987739562988281,8.907849311828613,8.907849311828613,117949.0
+2018-06-11,8.897863388061523,8.897863388061523,8.897863388061523,8.897863388061523,32816.0
+2018-06-12,8.907849311828613,8.987739562988281,8.907849311828613,8.967766761779785,95641.0
+2018-06-13,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2018-06-14,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2018-06-17,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2018-06-18,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2018-06-19,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2018-06-20,8.967766761779785,8.967766761779785,8.708122253417969,8.877889633178711,210674.0
+2018-06-21,8.8878755569458,8.8878755569458,8.8878755569458,8.8878755569458,35203.0
+2018-06-24,8.8878755569458,8.8878755569458,8.837944984436035,8.8878755569458,91334.0
+2018-06-25,8.877889633178711,8.907849311828613,8.847930908203125,8.847930908203125,71659.0
+2018-06-26,8.837944984436035,8.837944984436035,8.788013458251953,8.788013458251953,145174.0
+2018-06-27,8.807985305786133,8.817972183227539,8.797999382019043,8.817972183227539,26134.0
+2018-06-28,8.817972183227539,8.837944984436035,8.817972183227539,8.837944984436035,55257.0
+2018-07-01,8.857916831970215,9.287331581115723,8.857916831970215,9.04765796661377,1298921.0
+2018-07-02,9.087603569030762,9.167494773864746,8.8878755569458,8.907849311828613,606799.0
+2018-07-03,8.8878755569458,8.967766761779785,8.8878755569458,8.967766761779785,109606.0
+2018-07-04,8.907849311828613,8.91783618927002,8.8878755569458,8.907849311828613,76502.0
+2018-07-05,8.857916831970215,8.957780838012695,8.837944984436035,8.837944984436035,175318.0
+2018-07-08,8.827958106994629,8.837944984436035,8.817972183227539,8.817972183227539,63321.0
+2018-07-09,8.877889633178711,8.897863388061523,8.827958106994629,8.877889633178711,80314.0
+2018-07-10,8.827958106994629,8.877889633178711,8.827958106994629,8.847930908203125,64453.0
+2018-07-11,8.827958106994629,8.8878755569458,8.827958106994629,8.847930908203125,70100.0
+2018-07-12,8.827958106994629,8.907849311828613,8.827958106994629,8.867903709411621,76727.0
+2018-07-15,8.817972183227539,8.8878755569458,8.807985305786133,8.8878755569458,144159.0
+2018-07-16,8.9378080368042,8.9378080368042,8.867903709411621,8.897863388061523,125124.0
+2018-07-17,8.92782211303711,8.947794914245605,8.8878755569458,8.8878755569458,297494.0
+2018-07-18,8.92782211303711,8.92782211303711,8.807985305786133,8.877889633178711,192959.0
+2018-07-19,8.807985305786133,8.827958106994629,8.788013458251953,8.827958106994629,263937.0
+2018-07-22,8.788013458251953,8.807985305786133,8.75805377960205,8.76803970336914,107515.0
+2018-07-23,8.837944984436035,8.837944984436035,8.588285446166992,8.648202896118164,283089.0
+2018-07-24,8.638216972351074,8.648202896118164,8.55832576751709,8.55832576751709,226627.0
+2018-07-25,8.538352966308594,8.578298568725586,8.508394241333008,8.56831169128418,76770.0
+2018-07-26,8.588285446166992,8.598271369934082,8.528367042541504,8.56831169128418,124527.0
+2018-07-29,8.588285446166992,8.618244171142578,8.55832576751709,8.55832576751709,70861.0
+2018-07-30,8.55832576751709,8.56831169128418,8.54833984375,8.54833984375,80106.0
+2018-07-31,8.578298568725586,8.608258247375488,8.578298568725586,8.608258247375488,99995.0
+2018-08-01,8.588285446166992,8.688149452209473,8.588285446166992,8.628231048583984,76524.0
+2018-08-02,8.66817569732666,8.708122253417969,8.588285446166992,8.708122253417969,139522.0
+2018-08-05,8.708122253417969,8.708122253417969,8.638216972351074,8.638216972351074,104751.0
+2018-08-06,8.638216972351074,8.638216972351074,8.618244171142578,8.638216972351074,65845.0
+2018-08-07,8.588285446166992,8.638216972351074,8.588285446166992,8.598271369934082,78235.0
+2018-08-08,8.618244171142578,8.618244171142578,8.538352966308594,8.538352966308594,143735.0
+2018-08-09,8.538352966308594,8.538352966308594,8.468448638916016,8.518380165100098,230557.0
+2018-08-12,8.518380165100098,8.518380165100098,8.288694381713867,8.408530235290527,159850.0
+2018-08-13,8.388558387756348,8.428503036499023,8.33862590789795,8.33862590789795,81184.0
+2018-08-14,8.298680305480957,8.33862590789795,8.268720626831055,8.308666229248047,142683.0
+2018-08-15,8.328639030456543,8.358597755432129,8.278706550598145,8.278706550598145,126775.0
+2018-08-16,8.268720626831055,8.278706550598145,8.238761901855469,8.238761901855469,188000.0
+2018-08-19,8.268720626831055,8.278706550598145,8.238761901855469,8.238761901855469,188000.0
+2018-08-20,8.238761901855469,8.238761901855469,8.238761901855469,8.238761901855469,0.0
+2018-08-21,8.238761901855469,8.238761901855469,8.238761901855469,8.238761901855469,0.0
+2018-08-22,8.238761901855469,8.238761901855469,8.238761901855469,8.238761901855469,0.0
+2018-08-23,8.238761901855469,8.238761901855469,8.238761901855469,8.238761901855469,0.0
+2018-08-26,8.288694381713867,8.288694381713867,8.288694381713867,8.288694381713867,28102.0
+2018-08-27,8.258734703063965,8.268720626831055,8.198816299438477,8.198816299438477,61191.0
+2018-08-28,8.238761901855469,8.238761901855469,8.128911972045898,8.168856620788574,154046.0
+2018-08-29,8.158870697021484,8.488421440124512,8.118925094604492,8.298680305480957,474338.0
+2018-08-30,8.288694381713867,8.288694381713867,8.148883819580078,8.148883819580078,159547.0
+2018-09-02,8.148883819580078,8.278706550598145,8.148883819580078,8.258734703063965,104288.0
+2018-09-03,8.158870697021484,8.228775024414062,8.158870697021484,8.198816299438477,87022.0
+2018-09-04,8.228775024414062,8.288694381713867,8.228775024414062,8.278706550598145,158554.0
+2018-09-05,8.218789100646973,8.218789100646973,8.168856620788574,8.208803176879883,132595.0
+2018-09-06,8.158870697021484,8.158870697021484,8.098953247070312,8.148883819580078,165545.0
+2018-09-09,8.118925094604492,8.148883819580078,8.108939170837402,8.148883819580078,102444.0
+2018-09-10,8.128911972045898,8.128911972045898,8.059006690979004,8.059006690979004,168709.0
+2018-09-11,8.088966369628906,8.088966369628906,8.068992614746094,8.078980445861816,81635.0
+2018-09-12,8.068992614746094,8.088966369628906,8.039033889770508,8.068992614746094,174607.0
+2018-09-13,8.039033889770508,8.088966369628906,8.019061088562012,8.049020767211914,99259.0
+2018-09-16,8.088966369628906,8.138897895812988,8.049020767211914,8.108939170837402,232411.0
+2018-09-17,8.019061088562012,8.138897895812988,8.019061088562012,8.049020767211914,229079.0
+2018-09-18,8.039033889770508,8.049020767211914,8.039033889770508,8.049020767211914,49661.0
+2018-09-19,8.039033889770508,8.039033889770508,8.039033889770508,8.039033889770508,69540.0
+2018-09-20,8.068992614746094,8.068992614746094,8.068992614746094,8.068992614746094,14622.0
+2018-09-23,8.068992614746094,8.068992614746094,8.068992614746094,8.068992614746094,0.0
+2018-09-24,8.068992614746094,8.068992614746094,8.068992614746094,8.068992614746094,14622.0
+2018-09-25,8.039033889770508,8.088966369628906,8.009075164794922,8.088966369628906,296296.0
+2018-09-26,8.059006690979004,8.059006690979004,8.029047966003418,8.039033889770508,79863.0
+2018-09-27,8.088966369628906,8.088966369628906,8.068992614746094,8.078980445861816,98303.0
+2018-09-30,8.068992614746094,8.088966369628906,8.009075164794922,8.009075164794922,128648.0
+2018-10-01,8.059006690979004,8.088966369628906,8.039033889770508,8.039033889770508,113075.0
+2018-10-02,8.088966369628906,8.088966369628906,7.989101886749268,8.088966369628906,233934.0
+2018-10-03,8.088966369628906,8.088966369628906,8.088966369628906,8.088966369628906,64128.0
+2018-10-04,8.039033889770508,8.088966369628906,8.029047966003418,8.088966369628906,108773.0
+2018-10-07,8.068992614746094,8.088966369628906,7.999088764190674,8.088966369628906,123230.0
+2018-10-08,8.029047966003418,8.088966369628906,8.029047966003418,8.088966369628906,125793.0
+2018-10-09,8.039033889770508,8.039033889770508,8.039033889770508,8.039033889770508,28296.0
+2018-10-10,8.039033889770508,8.039033889770508,7.999088764190674,8.009075164794922,66901.0
+2018-10-11,7.999088764190674,8.068992614746094,7.989101886749268,7.989101886749268,136867.0
+2018-10-14,7.989101886749268,7.989101886749268,7.689510822296143,7.839306831359863,189945.0
+2018-10-15,7.989101886749268,7.989101886749268,7.919198036193848,7.959143161773682,74653.0
+2018-10-16,7.939169883728027,7.989101886749268,7.939169883728027,7.959143161773682,70376.0
+2018-10-17,7.959143161773682,7.979115962982178,7.959143161773682,7.969130039215088,69218.0
+2018-10-18,7.949157238006592,7.979115962982178,7.9291839599609375,7.9291839599609375,75465.0
+2018-10-21,7.839306831359863,7.8892388343811035,7.819334030151367,7.8892388343811035,65903.0
+2018-10-22,7.839306831359863,7.9291839599609375,7.779387950897217,7.9291839599609375,89826.0
+2018-10-23,7.909211158752441,7.9291839599609375,7.839306831359863,7.869266033172607,74780.0
+2018-10-24,7.879251956939697,7.879251956939697,7.869266033172607,7.869266033172607,44817.0
+2018-10-25,7.869266033172607,7.8892388343811035,7.809348106384277,7.839306831359863,194982.0
+2018-10-28,7.839306831359863,7.859279155731201,7.819334030151367,7.859279155731201,68829.0
+2018-10-29,7.8892388343811035,7.939169883728027,7.869266033172607,7.869266033172607,91276.0
+2018-10-30,7.869266033172607,7.8892388343811035,7.859279155731201,7.8892388343811035,62017.0
+2018-10-31,7.869266033172607,7.989101886749268,7.869266033172607,7.989101886749268,170035.0
+2018-11-01,7.989101886749268,7.989101886749268,7.9291839599609375,7.949157238006592,186167.0
+2018-11-04,7.959143161773682,7.989101886749268,7.959143161773682,7.989101886749268,101194.0
+2018-11-05,7.9291839599609375,8.108939170837402,7.9291839599609375,7.989101886749268,441172.0
+2018-11-06,7.959143161773682,8.009075164794922,7.959143161773682,7.999088764190674,225087.0
+2018-11-07,7.999088764190674,7.999088764190674,7.969130039215088,7.979115962982178,96219.0
+2018-11-08,7.989101886749268,7.999088764190674,7.969130039215088,7.969130039215088,87330.0
+2018-11-11,7.959143161773682,7.959143161773682,7.939169883728027,7.939169883728027,36925.0
+2018-11-12,7.949157238006592,7.989101886749268,7.949157238006592,7.989101886749268,68089.0
+2018-11-13,7.939169883728027,7.969130039215088,7.939169883728027,7.959143161773682,34029.0
+2018-11-14,7.979115962982178,7.999088764190674,7.949157238006592,7.959143161773682,57932.0
+2018-11-15,7.979115962982178,7.979115962982178,7.959143161773682,7.959143161773682,49706.0
+2018-11-18,7.949157238006592,8.009075164794922,7.949157238006592,7.989101886749268,122380.0
+2018-11-19,7.989101886749268,7.989101886749268,7.949157238006592,7.949157238006592,54948.0
+2018-11-20,7.949157238006592,7.999088764190674,7.949157238006592,7.999088764190674,79857.0
+2018-11-21,7.979115962982178,8.009075164794922,7.969130039215088,8.009075164794922,69396.0
+2018-11-22,7.969130039215088,7.999088764190674,7.949157238006592,7.999088764190674,71187.0
+2018-11-25,7.949157238006592,7.969130039215088,7.949157238006592,7.969130039215088,19432.0
+2018-11-26,7.939169883728027,7.989101886749268,7.939169883728027,7.989101886749268,53915.0
+2018-11-27,7.959143161773682,7.969130039215088,7.959143161773682,7.959143161773682,44355.0
+2018-11-28,7.969130039215088,7.969130039215088,7.959143161773682,7.959143161773682,57514.0
+2018-11-29,7.959143161773682,7.999088764190674,7.959143161773682,7.999088764190674,147998.0
+2018-12-02,7.979115962982178,8.039033889770508,7.979115962982178,8.019061088562012,85697.0
+2018-12-03,8.039033889770508,8.178844451904297,8.039033889770508,8.059006690979004,240301.0
+2018-12-04,8.068992614746094,8.068992614746094,8.029047966003418,8.059006690979004,153623.0
+2018-12-05,8.059006690979004,8.059006690979004,8.029047966003418,8.049020767211914,40420.0
+2018-12-06,8.068992614746094,8.068992614746094,8.059006690979004,8.059006690979004,33175.0
+2018-12-09,8.049020767211914,8.049020767211914,8.039033889770508,8.039033889770508,108892.0
+2018-12-10,8.049020767211914,8.088966369628906,8.009075164794922,8.049020767211914,115192.0
+2018-12-11,8.039033889770508,8.059006690979004,8.039033889770508,8.059006690979004,32181.0
+2018-12-12,8.019061088562012,8.088966369628906,7.999088764190674,8.078980445861816,91375.0
+2018-12-13,8.068992614746094,8.068992614746094,8.049020767211914,8.049020767211914,21174.0
+2018-12-16,8.068992614746094,8.068992614746094,7.989101886749268,7.989101886749268,105020.0
+2018-12-17,8.049020767211914,8.049020767211914,8.009075164794922,8.049020767211914,56931.0
+2018-12-18,7.999088764190674,8.049020767211914,7.999088764190674,8.019061088562012,70472.0
+2018-12-19,8.029047966003418,8.039033889770508,7.999088764190674,8.039033889770508,27028.0
+2018-12-20,7.999088764190674,8.039033889770508,7.989101886749268,8.039033889770508,49605.0
+2018-12-23,7.999088764190674,7.999088764190674,7.969130039215088,7.969130039215088,49896.0
+2018-12-24,8.009075164794922,8.039033889770508,7.999088764190674,8.039033889770508,184399.0
+2018-12-25,8.039033889770508,8.039033889770508,8.029047966003418,8.039033889770508,69389.0
+2018-12-26,8.039033889770508,8.198816299438477,8.039033889770508,8.078980445861816,192744.0
+2018-12-27,8.168856620788574,8.168856620788574,8.068992614746094,8.068992614746094,44183.0
+2018-12-30,8.118925094604492,8.168856620788574,8.108939170837402,8.168856620788574,87731.0
+2018-12-31,8.168856620788574,8.168856620788574,8.098953247070312,8.148883819580078,123301.0
+2019-01-01,8.088966369628906,8.288694381713867,8.088966369628906,8.278706550598145,69284.0
+2019-01-02,8.288694381713867,8.408530235290527,8.278706550598145,8.408530235290527,210783.0
+2019-01-03,8.408530235290527,8.438488960266113,8.388558387756348,8.428503036499023,130690.0
+2019-01-06,8.428503036499023,8.438488960266113,8.388558387756348,8.428503036499023,155399.0
+2019-01-07,8.388558387756348,8.45846176147461,8.368584632873535,8.438488960266113,138794.0
+2019-01-08,8.388558387756348,8.388558387756348,8.318653106689453,8.33862590789795,121332.0
+2019-01-09,8.348611831665039,8.418517112731934,8.33862590789795,8.388558387756348,96057.0
+2019-01-10,8.388558387756348,8.388558387756348,8.288694381713867,8.378570556640625,158515.0
+2019-01-13,8.348611831665039,8.418517112731934,8.348611831665039,8.418517112731934,78208.0
+2019-01-14,8.33862590789795,8.408530235290527,8.33862590789795,8.33862590789795,189248.0
+2019-01-15,8.388558387756348,8.388558387756348,8.378570556640625,8.388558387756348,39272.0
+2019-01-16,8.388558387756348,8.438488960266113,8.33862590789795,8.33862590789795,62941.0
+2019-01-17,8.348611831665039,8.348611831665039,8.298680305480957,8.328639030456543,65786.0
+2019-01-20,8.328639030456543,8.408530235290527,8.328639030456543,8.33862590789795,71407.0
+2019-01-21,8.33862590789795,8.33862590789795,8.288694381713867,8.33862590789795,111200.0
+2019-01-22,8.33862590789795,8.388558387756348,8.318653106689453,8.388558387756348,67786.0
+2019-01-23,8.33862590789795,8.44847583770752,8.33862590789795,8.44847583770752,58638.0
+2019-01-24,8.388558387756348,8.438488960266113,8.388558387756348,8.438488960266113,322856.0
+2019-01-27,8.33862590789795,8.398544311523438,8.33862590789795,8.398544311523438,71812.0
+2019-01-28,8.398544311523438,8.398544311523438,8.378570556640625,8.378570556640625,23967.0
+2019-01-29,8.378570556640625,8.488421440124512,8.33862590789795,8.488421440124512,177688.0
+2019-01-30,8.44847583770752,8.44847583770752,8.398544311523438,8.428503036499023,49238.0
+2019-01-31,8.428503036499023,8.438488960266113,8.428503036499023,8.428503036499023,49412.0
+2019-02-03,8.398544311523438,8.398544311523438,8.33862590789795,8.33862590789795,84216.0
+2019-02-04,8.33862590789795,8.368584632873535,8.33862590789795,8.33862590789795,24751.0
+2019-02-05,8.388558387756348,8.388558387756348,8.348611831665039,8.368584632873535,49267.0
+2019-02-06,8.388558387756348,8.44847583770752,8.378570556640625,8.428503036499023,86717.0
+2019-02-07,8.398544311523438,8.418517112731934,8.378570556640625,8.398544311523438,77077.0
+2019-02-10,8.348611831665039,8.418517112731934,8.348611831665039,8.418517112731934,41621.0
+2019-02-11,8.358597755432129,8.388558387756348,8.348611831665039,8.388558387756348,45072.0
+2019-02-12,8.428503036499023,8.92782211303711,8.428503036499023,8.867903709411621,1102958.0
+2019-02-13,8.857916831970215,8.867903709411621,8.65818977355957,8.698135375976562,236485.0
+2019-02-14,8.498408317565918,8.708122253417969,8.44847583770752,8.44847583770752,559227.0
+2019-02-17,8.438488960266113,8.498408317565918,7.989101886749268,8.128911972045898,1550048.0
+2019-02-18,8.138897895812988,8.138897895812988,8.088966369628906,8.088966369628906,249704.0
+2019-02-19,8.088966369628906,8.088966369628906,8.029047966003418,8.088966369628906,203968.0
+2019-02-20,8.088966369628906,8.168856620788574,8.088966369628906,8.158870697021484,117879.0
+2019-02-21,8.178844451904297,8.188830375671387,8.138897895812988,8.188830375671387,81337.0
+2019-02-24,8.138897895812988,8.188830375671387,8.138897895812988,8.158870697021484,155685.0
+2019-02-25,8.188830375671387,8.208803176879883,8.138897895812988,8.188830375671387,194426.0
+2019-02-26,8.188830375671387,8.228775024414062,8.168856620788574,8.168856620788574,141304.0
+2019-02-27,8.258734703063965,8.258734703063965,8.188830375671387,8.238761901855469,175961.0
+2019-02-28,8.218789100646973,8.218789100646973,8.198816299438477,8.208803176879883,75493.0
+2019-03-03,8.218789100646973,8.258734703063965,8.218789100646973,8.258734703063965,81445.0
+2019-03-04,8.288694381713867,8.44847583770752,8.288694381713867,8.398544311523438,133127.0
+2019-03-05,8.378570556640625,8.388558387756348,8.308666229248047,8.388558387756348,78331.0
+2019-03-06,8.428503036499023,8.428503036499023,8.348611831665039,8.418517112731934,109439.0
+2019-03-07,8.428503036499023,8.508394241333008,8.428503036499023,8.44847583770752,226088.0
+2019-03-10,8.428503036499023,8.588285446166992,8.408530235290527,8.488421440124512,187285.0
+2019-03-11,8.418517112731934,8.488421440124512,8.418517112731934,8.488421440124512,86397.0
+2019-03-12,8.498408317565918,8.54833984375,8.44847583770752,8.54833984375,159075.0
+2019-03-13,8.488421440124512,8.538352966308594,8.478434562683105,8.498408317565918,291096.0
+2019-03-14,8.488421440124512,8.628231048583984,8.388558387756348,8.628231048583984,334227.0
+2019-03-17,8.588285446166992,8.608258247375488,8.438488960266113,8.538352966308594,312884.0
+2019-03-18,8.488421440124512,8.538352966308594,8.488421440124512,8.538352966308594,98543.0
+2019-03-19,8.518380165100098,8.518380165100098,8.428503036499023,8.428503036499023,194566.0
+2019-03-20,8.488421440124512,8.488421440124512,8.418517112731934,8.418517112731934,119917.0
+2019-03-21,8.408530235290527,8.478434562683105,8.408530235290527,8.478434562683105,144702.0
+2019-03-24,8.488421440124512,8.528367042541504,8.478434562683105,8.478434562683105,184285.0
+2019-03-25,8.478434562683105,8.478434562683105,8.33862590789795,8.378570556640625,366020.0
+2019-03-26,8.378570556640625,8.378570556640625,8.288694381713867,8.328639030456543,245861.0
+2019-03-27,8.328639030456543,8.44847583770752,8.328639030456543,8.388558387756348,172918.0
+2019-03-28,8.388558387756348,8.45846176147461,8.358597755432129,8.45846176147461,231935.0
+2019-03-31,8.328639030456543,8.328639030456543,8.328639030456543,8.328639030456543,0.0
+2019-04-01,8.418517112731934,8.428503036499023,8.388558387756348,8.388558387756348,104873.0
+2019-04-02,8.438488960266113,8.438488960266113,8.388558387756348,8.388558387756348,92605.0
+2019-04-03,8.408530235290527,8.418517112731934,8.368584632873535,8.368584632873535,169000.0
+2019-04-04,8.388558387756348,8.428503036499023,8.33862590789795,8.428503036499023,108956.0
+2019-04-07,8.428503036499023,8.428503036499023,8.368584632873535,8.418517112731934,90856.0
+2019-04-08,8.368584632873535,8.418517112731934,8.358597755432129,8.388558387756348,127339.0
+2019-04-09,8.288694381713867,8.408530235290527,8.288694381713867,8.398544311523438,154501.0
+2019-04-10,8.388558387756348,8.418517112731934,8.378570556640625,8.388558387756348,127221.0
+2019-04-11,8.348611831665039,8.418517112731934,8.33862590789795,8.388558387756348,161948.0
+2019-04-14,8.358597755432129,8.44847583770752,8.358597755432129,8.428503036499023,110842.0
+2019-04-15,8.418517112731934,8.418517112731934,8.368584632873535,8.368584632873535,293833.0
+2019-04-16,8.378570556640625,8.388558387756348,8.368584632873535,8.388558387756348,51888.0
+2019-04-17,8.388558387756348,8.388558387756348,8.378570556640625,8.378570556640625,175874.0
+2019-04-18,8.388558387756348,8.388558387756348,8.358597755432129,8.368584632873535,78671.0
+2019-04-21,8.368584632873535,8.368584632873535,8.358597755432129,8.358597755432129,32973.0
+2019-04-22,8.348611831665039,8.368584632873535,8.348611831665039,8.358597755432129,97185.0
+2019-04-23,8.368584632873535,8.388558387756348,8.368584632873535,8.388558387756348,287622.0
+2019-04-24,8.388558387756348,8.388558387756348,8.318653106689453,8.388558387756348,255208.0
+2019-04-25,8.348611831665039,8.388558387756348,8.348611831665039,8.378570556640625,156370.0
+2019-04-28,8.388558387756348,8.388558387756348,8.368584632873535,8.388558387756348,232021.0
+2019-04-29,8.358597755432129,8.378570556640625,8.348611831665039,8.368584632873535,89041.0
+2019-04-30,8.388558387756348,8.388558387756348,8.358597755432129,8.378570556640625,148693.0
+2019-05-01,8.368584632873535,8.408530235290527,8.368584632873535,8.408530235290527,218660.0
+2019-05-02,8.388558387756348,8.388558387756348,8.378570556640625,8.378570556640625,43079.0
+2019-05-05,8.318653106689453,8.368584632873535,8.318653106689453,8.368584632873535,70318.0
+2019-05-06,8.33862590789795,8.368584632873535,8.308666229248047,8.368584632873535,81017.0
+2019-05-07,8.33862590789795,8.358597755432129,8.33862590789795,8.348611831665039,35881.0
+2019-05-08,8.348611831665039,8.348611831665039,8.348611831665039,8.348611831665039,22464.0
+2019-05-09,8.348611831665039,8.388558387756348,8.33862590789795,8.388558387756348,66965.0
+2019-05-12,8.388558387756348,8.388558387756348,8.268720626831055,8.268720626831055,132588.0
+2019-05-13,8.288694381713867,8.308666229248047,8.238761901855469,8.238761901855469,134831.0
+2019-05-14,8.288694381713867,8.288694381713867,8.248747825622559,8.248747825622559,100901.0
+2019-05-15,8.248747825622559,8.328639030456543,8.248747825622559,8.328639030456543,48319.0
+2019-05-16,8.328639030456543,8.348611831665039,8.308666229248047,8.348611831665039,89385.0
+2019-05-19,8.308666229248047,8.348611831665039,8.308666229248047,8.348611831665039,82345.0
+2019-05-20,8.308666229248047,8.318653106689453,8.278706550598145,8.288694381713867,78619.0
+2019-05-21,8.288694381713867,8.318653106689453,8.288694381713867,8.288694381713867,82720.0
+2019-05-22,8.288694381713867,8.308666229248047,8.278706550598145,8.308666229248047,44313.0
+2019-05-23,8.308666229248047,8.328639030456543,8.288694381713867,8.288694381713867,78982.0
+2019-05-26,8.328639030456543,8.328639030456543,8.188830375671387,8.248747825622559,168583.0
+2019-05-27,8.188830375671387,8.278706550598145,8.188830375671387,8.278706550598145,21974.0
+2019-05-28,8.288694381713867,8.288694381713867,8.238761901855469,8.238761901855469,70345.0
+2019-05-29,8.238761901855469,8.238761901855469,8.238761901855469,8.238761901855469,15999.0
+2019-05-30,8.288694381713867,8.288694381713867,8.278706550598145,8.278706550598145,42457.0
+2019-06-02,8.288694381713867,8.288694381713867,8.278706550598145,8.278706550598145,42457.0
+2019-06-03,8.288694381713867,8.288694381713867,8.278706550598145,8.278706550598145,42457.0
+2019-06-04,8.278706550598145,8.278706550598145,8.278706550598145,8.278706550598145,0.0
+2019-06-05,8.278706550598145,8.278706550598145,8.278706550598145,8.278706550598145,0.0
+2019-06-06,8.278706550598145,8.278706550598145,8.278706550598145,8.278706550598145,0.0
+2019-06-09,8.288694381713867,8.318653106689453,8.288694381713867,8.318653106689453,44018.0
+2019-06-10,8.33862590789795,8.388558387756348,8.33862590789795,8.388558387756348,103374.0
+2019-06-11,8.358597755432129,8.388558387756348,8.358597755432129,8.368584632873535,82631.0
+2019-06-12,8.368584632873535,8.378570556640625,8.348611831665039,8.378570556640625,79359.0
+2019-06-13,8.328639030456543,8.358597755432129,8.328639030456543,8.328639030456543,62872.0
+2019-06-16,8.348611831665039,8.388558387756348,8.348611831665039,8.368584632873535,111746.0
+2019-06-17,8.318653106689453,8.408530235290527,8.318653106689453,8.348611831665039,115591.0
+2019-06-18,8.358597755432129,8.368584632873535,8.348611831665039,8.358597755432129,133023.0
+2019-06-19,8.368584632873535,8.398544311523438,8.358597755432129,8.388558387756348,173602.0
+2019-06-20,8.368584632873535,8.438488960266113,8.368584632873535,8.438488960266113,203800.0
+2019-06-23,8.478434562683105,8.478434562683105,8.44847583770752,8.44847583770752,56923.0
+2019-06-24,8.408530235290527,8.418517112731934,8.388558387756348,8.418517112731934,40379.0
+2019-06-25,8.44847583770752,8.488421440124512,8.44847583770752,8.478434562683105,54017.0
+2019-06-26,8.488421440124512,8.538352966308594,8.488421440124512,8.518380165100098,135552.0
+2019-06-27,8.588285446166992,8.8878755569458,8.588285446166992,8.66817569732666,895852.0
+2019-06-30,8.648202896118164,8.748066902160645,8.648202896118164,8.688149452209473,143754.0
+2019-07-01,8.688149452209473,8.718108177185059,8.688149452209473,8.718108177185059,41664.0
+2019-07-02,8.718108177185059,8.77802562713623,8.718108177185059,8.738080978393555,147555.0
+2019-07-03,8.728094100952148,8.75805377960205,8.728094100952148,8.75805377960205,57516.0
+2019-07-04,8.75805377960205,8.788013458251953,8.748066902160645,8.788013458251953,154732.0
+2019-07-07,8.807985305786133,8.92782211303711,8.807985305786133,8.867903709411621,621106.0
+2019-07-08,8.867903709411621,8.907849311828613,8.867903709411621,8.867903709411621,131884.0
+2019-07-09,8.867903709411621,8.897863388061523,8.857916831970215,8.8878755569458,217834.0
+2019-07-10,8.897863388061523,8.897863388061523,8.857916831970215,8.867903709411621,88914.0
+2019-07-11,8.847930908203125,8.867903709411621,8.788013458251953,8.847930908203125,97650.0
+2019-07-14,8.788013458251953,8.837944984436035,8.788013458251953,8.837944984436035,201851.0
+2019-07-15,8.847930908203125,8.867903709411621,8.77802562713623,8.807985305786133,102196.0
+2019-07-16,8.807985305786133,8.817972183227539,8.807985305786133,8.817972183227539,78649.0
+2019-07-17,8.807985305786133,8.837944984436035,8.807985305786133,8.807985305786133,51939.0
+2019-07-18,8.807985305786133,8.827958106994629,8.807985305786133,8.807985305786133,176385.0
+2019-07-21,8.797999382019043,8.827958106994629,8.788013458251953,8.827958106994629,152634.0
+2019-07-22,8.827958106994629,8.837944984436035,8.827958106994629,8.827958106994629,59147.0
+2019-07-23,8.797999382019043,8.797999382019043,8.77802562713623,8.797999382019043,76165.0
+2019-07-24,8.987739562988281,9.14752197265625,8.947794914245605,9.087603569030762,1025315.0
+2019-07-25,9.067630767822266,9.12755012512207,9.03767204284668,9.087603569030762,145799.0
+2019-07-28,9.087603569030762,9.197454452514648,9.087603569030762,9.157508850097656,441559.0
+2019-07-29,9.167494773864746,9.23740005493164,9.157508850097656,9.207441329956055,202786.0
+2019-07-30,9.157508850097656,9.23740005493164,9.157508850097656,9.217427253723145,290284.0
+2019-07-31,9.217427253723145,9.267358779907227,9.197454452514648,9.227413177490234,498818.0
+2019-08-01,8.8878755569458,8.987739562988281,8.8878755569458,8.967766761779785,416193.0
+2019-08-04,8.9378080368042,9.03767204284668,8.8878755569458,8.987739562988281,156881.0
+2019-08-05,8.9378080368042,8.9378080368042,8.76803970336914,8.788013458251953,326922.0
+2019-08-06,8.788013458251953,8.807985305786133,8.76803970336914,8.76803970336914,326117.0
+2019-08-07,8.817972183227539,8.837944984436035,8.817972183227539,8.837944984436035,81122.0
+2019-08-08,8.797999382019043,8.967766761779785,8.797999382019043,8.967766761779785,61866.0
+2019-08-11,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2019-08-12,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2019-08-13,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2019-08-14,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2019-08-15,8.967766761779785,8.967766761779785,8.967766761779785,8.967766761779785,0.0
+2019-08-18,8.957780838012695,8.957780838012695,8.8878755569458,8.8878755569458,76746.0
+2019-08-19,8.817972183227539,8.997727394104004,8.817972183227539,8.987739562988281,314010.0
+2019-08-20,8.947794914245605,8.957780838012695,8.907849311828613,8.907849311828613,60322.0
+2019-08-21,8.897863388061523,8.9378080368042,8.8878755569458,8.9378080368042,71652.0
+2019-08-22,8.967766761779785,8.967766761779785,8.847930908203125,8.847930908203125,102567.0
+2019-08-25,8.9378080368042,8.987739562988281,8.867903709411621,8.987739562988281,214002.0
+2019-08-26,8.92782211303711,8.987739562988281,8.897863388061523,8.957780838012695,91196.0
+2019-08-27,8.947794914245605,9.04765796661377,8.947794914245605,9.03767204284668,577840.0
+2019-08-28,9.02768611907959,9.04765796661377,9.02768611907959,9.02768611907959,210463.0
+2019-08-29,8.907849311828613,8.987739562988281,8.907849311828613,8.92782211303711,237436.0
+2019-09-01,8.9378080368042,8.947794914245605,8.907849311828613,8.947794914245605,210746.0
+2019-09-02,8.907849311828613,8.907849311828613,8.877889633178711,8.897863388061523,378867.0
+2019-09-03,8.8878755569458,8.8878755569458,8.788013458251953,8.788013458251953,313993.0
+2019-09-04,8.77802562713623,8.807985305786133,8.76803970336914,8.77802562713623,226162.0
+2019-09-05,8.77802562713623,8.807985305786133,8.76803970336914,8.77802562713623,168652.0
+2019-09-08,8.76803970336914,8.788013458251953,8.75805377960205,8.75805377960205,138418.0
+2019-09-09,8.817972183227539,8.817972183227539,8.797999382019043,8.797999382019043,321540.0
+2019-09-10,8.75805377960205,8.76803970336914,8.728094100952148,8.75805377960205,191401.0
+2019-09-11,8.738080978393555,8.788013458251953,8.698135375976562,8.728094100952148,105907.0
+2019-09-12,8.75805377960205,8.77802562713623,8.718108177185059,8.77802562713623,67170.0
+2019-09-15,8.698135375976562,8.817972183227539,8.688149452209473,8.817972183227539,570202.0
+2019-09-16,8.797999382019043,8.797999382019043,8.788013458251953,8.797999382019043,164050.0
+2019-09-17,8.788013458251953,8.807985305786133,8.77802562713623,8.77802562713623,171658.0
+2019-09-18,8.788013458251953,8.817972183227539,8.77802562713623,8.817972183227539,384400.0
+2019-09-19,8.788013458251953,8.817972183227539,8.77802562713623,8.817972183227539,665996.0
+2019-09-22,8.807985305786133,8.807985305786133,8.797999382019043,8.807985305786133,77057.0
+2019-09-24,8.817972183227539,8.817972183227539,8.788013458251953,8.797999382019043,134842.0
+2019-09-25,8.817972183227539,8.837944984436035,8.788013458251953,8.817972183227539,236386.0
+2019-09-26,8.788013458251953,8.797999382019043,8.77802562713623,8.788013458251953,194244.0
+2019-09-29,8.807985305786133,8.807985305786133,8.788013458251953,8.788013458251953,74545.0
+2019-09-30,8.788013458251953,8.788013458251953,8.77802562713623,8.77802562713623,171662.0
+2019-10-01,8.797999382019043,8.817972183227539,8.77802562713623,8.788013458251953,431220.0
+2019-10-02,8.788013458251953,8.817972183227539,8.788013458251953,8.817972183227539,189062.0
+2019-10-03,8.788013458251953,8.847930908203125,8.788013458251953,8.837944984436035,394229.0
+2019-10-06,8.837944984436035,8.91783618927002,8.827958106994629,8.827958106994629,398978.0
+2019-10-07,8.847930908203125,8.897863388061523,8.847930908203125,8.8878755569458,101490.0
+2019-10-08,8.877889633178711,8.907849311828613,8.877889633178711,8.8878755569458,154228.0
+2019-10-09,8.837944984436035,8.9378080368042,8.837944984436035,8.92782211303711,323553.0
+2019-10-10,8.907849311828613,8.9378080368042,8.817972183227539,8.867903709411621,143166.0
+2019-10-13,8.817972183227539,8.867903709411621,8.817972183227539,8.867903709411621,46324.0
+2019-10-14,8.857916831970215,8.8878755569458,8.827958106994629,8.847930908203125,108942.0
+2019-10-15,8.837944984436035,8.837944984436035,8.817972183227539,8.817972183227539,162628.0
+2019-10-16,8.827958106994629,8.837944984436035,8.807985305786133,8.807985305786133,91091.0
+2019-10-17,8.837944984436035,8.877889633178711,8.837944984436035,8.877889633178711,41526.0
+2019-10-20,8.877889633178711,8.92782211303711,8.877889633178711,8.907849311828613,137025.0
+2019-10-21,8.92782211303711,8.9378080368042,8.907849311828613,8.92782211303711,163638.0
+2019-10-22,8.9378080368042,8.967766761779785,8.9378080368042,8.957780838012695,80501.0
+2019-10-23,8.957780838012695,8.967766761779785,8.957780838012695,8.967766761779785,84599.0
+2019-10-24,9.856554985046387,9.856554985046387,9.107577323913574,9.177480697631836,1628528.0
+2019-10-27,9.177480697631836,9.177480697631836,9.04765796661377,9.077617645263672,454441.0
+2019-10-28,9.057644844055176,9.077617645263672,9.007713317871094,9.007713317871094,155093.0
+2019-10-29,8.987739562988281,9.007713317871094,8.967766761779785,9.007713317871094,372691.0
+2019-10-30,9.017699241638184,9.057644844055176,8.967766761779785,8.987739562988281,410001.0
+2019-10-31,8.967766761779785,8.967766761779785,8.877889633178711,8.8878755569458,321057.0
+2019-11-03,8.859999656677246,8.880000114440918,8.819999694824219,8.829999923706055,287326.0
+2019-11-04,8.829999923706055,8.899999618530273,8.829999923706055,8.899999618530273,104016.0
+2019-11-05,8.899999618530273,8.899999618530273,8.859999656677246,8.859999656677246,61337.0
+2019-11-06,8.869999885559082,8.890000343322754,8.859999656677246,8.890000343322754,127771.0
+2019-11-07,8.880000114440918,8.890000343322754,8.859999656677246,8.859999656677246,105140.0
+2019-11-10,8.880000114440918,8.890000343322754,8.850000381469727,8.859999656677246,248908.0
+2019-11-11,8.859999656677246,8.890000343322754,8.859999656677246,8.880000114440918,77910.0
+2019-11-12,8.859999656677246,8.899999618530273,8.859999656677246,8.880000114440918,58354.0
+2019-11-13,8.90999984741211,8.920000076293945,8.890000343322754,8.899999618530273,272354.0
+2019-11-14,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0
+2019-11-17,8.880000114440918,8.880000114440918,8.850000381469727,8.850000381469727,220424.0
+2019-11-18,8.850000381469727,8.859999656677246,8.8100004196167,8.850000381469727,277816.0
+2019-11-19,8.829999923706055,8.859999656677246,8.829999923706055,8.850000381469727,66153.0
+2019-11-20,8.84000015258789,8.869999885559082,8.84000015258789,8.869999885559082,106624.0
+2019-11-21,8.869999885559082,8.90999984741211,8.869999885559082,8.890000343322754,189404.0
+2019-11-24,8.850000381469727,8.869999885559082,8.829999923706055,8.829999923706055,446136.0
+2019-11-25,8.850000381469727,8.880000114440918,8.819999694824219,8.84000015258789,611225.0
+2019-11-26,8.850000381469727,8.850000381469727,8.789999961853027,8.8100004196167,371335.0
+2019-11-27,8.850000381469727,8.850000381469727,8.829999923706055,8.829999923706055,50503.0
+2019-11-28,9.199999809265137,9.199999809265137,8.890000343322754,8.890000343322754,236983.0
+2019-12-01,8.890000343322754,8.90999984741211,8.859999656677246,8.859999656677246,85367.0
+2019-12-02,8.890000343322754,8.890000343322754,8.859999656677246,8.880000114440918,41612.0
+2019-12-03,8.859999656677246,8.899999618530273,8.859999656677246,8.899999618530273,97690.0
+2019-12-04,8.899999618530273,8.899999618530273,8.859999656677246,8.899999618530273,68656.0
+2019-12-05,8.899999618530273,8.920000076293945,8.890000343322754,8.90999984741211,91650.0
+2019-12-08,8.899999618530273,8.920000076293945,8.890000343322754,8.920000076293945,152358.0
+2019-12-09,8.930000305175781,8.949999809265137,8.899999618530273,8.949999809265137,191047.0
+2019-12-10,8.949999809265137,8.949999809265137,8.920000076293945,8.930000305175781,54819.0
+2019-12-11,8.930000305175781,9.0,8.930000305175781,9.0,342385.0
+2019-12-12,9.0,9.029999732971191,8.989999771118164,9.010000228881836,189280.0
+2019-12-15,9.0,9.0,8.90999984741211,8.979999542236328,224951.0
+2019-12-16,8.979999542236328,9.020000457763672,8.979999542236328,9.020000457763672,200491.0
+2019-12-17,9.020000457763672,9.050000190734863,9.0,9.0,269081.0
+2019-12-18,9.029999732971191,9.199999809265137,9.0,9.09000015258789,436856.0
+2019-12-19,8.619999885559082,9.050000190734863,8.619999885559082,9.020000457763672,2793378.0
+2019-12-22,9.0,9.069999694824219,8.979999542236328,9.050000190734863,355566.0
+2019-12-23,9.0600004196167,9.199999809265137,9.029999732971191,9.199999809265137,565502.0
+2019-12-24,9.210000038146973,9.430000305175781,9.210000038146973,9.34000015258789,585405.0
+2019-12-25,9.399999618530273,9.510000228881836,9.399999618530273,9.460000038146973,669713.0
+2019-12-26,9.550000190734863,9.680000305175781,9.550000190734863,9.65999984741211,644168.0
+2019-12-29,9.680000305175781,9.779999732971191,9.680000305175781,9.739999771118164,453530.0
+2019-12-30,9.739999771118164,9.75,9.649999618530273,9.6899995803833,321280.0
+2019-12-31,9.6899995803833,9.699999809265137,9.65999984741211,9.65999984741211,293323.0
+2020-01-01,9.65999984741211,9.680000305175781,9.65999984741211,9.65999984741211,91977.0
+2020-01-02,9.65999984741211,9.710000038146973,9.65999984741211,9.6899995803833,148120.0
+2020-01-05,9.65999984741211,9.670000076293945,9.649999618530273,9.65999984741211,242757.0
+2020-01-06,9.680000305175781,9.720000267028809,9.569999694824219,9.720000267028809,255565.0
+2020-01-07,9.699999809265137,9.699999809265137,9.600000381469727,9.600000381469727,612987.0
+2020-01-08,9.600000381469727,9.600000381469727,9.40999984741211,9.420000076293945,450669.0
+2020-01-09,9.5,9.670000076293945,9.5,9.510000228881836,460463.0
+2020-01-12,9.529999732971191,9.569999694824219,9.529999732971191,9.539999961853027,357140.0
+2020-01-13,9.550000190734863,9.569999694824219,9.550000190734863,9.569999694824219,369957.0
+2020-01-14,9.600000381469727,9.649999618530273,9.550000190734863,9.630000114440918,289793.0
+2020-01-15,9.640000343322754,9.699999809265137,9.640000343322754,9.649999618530273,300817.0
+2020-01-16,9.630000114440918,9.6899995803833,9.609999656677246,9.65999984741211,245249.0
+2020-01-19,9.619999885559082,9.6899995803833,9.600000381469727,9.6899995803833,148625.0
+2020-01-20,9.6899995803833,9.720000267028809,9.640000343322754,9.640000343322754,268670.0
+2020-01-21,9.649999618530273,9.6899995803833,9.630000114440918,9.640000343322754,489044.0
+2020-01-22,9.65999984741211,9.680000305175781,9.649999618530273,9.670000076293945,117123.0
+2020-01-23,9.65999984741211,9.670000076293945,9.640000343322754,9.670000076293945,161359.0
+2020-01-26,9.649999618530273,9.649999618530273,9.550000190734863,9.550000190734863,369788.0
+2020-01-27,9.59000015258789,9.640000343322754,9.5600004196167,9.600000381469727,419702.0
+2020-01-28,9.600000381469727,9.75,9.600000381469727,9.75,477923.0
+2020-01-29,9.75,10.180000305175781,9.75,10.0,1417084.0
+2020-01-30,10.0,10.140000343322754,10.0,10.039999961853027,455411.0
+2020-02-02,10.0,10.0,9.8100004196167,9.989999771118164,252779.0
+2020-02-03,9.989999771118164,10.020000457763672,9.979999542236328,10.020000457763672,112309.0
+2020-02-04,10.020000457763672,10.039999961853027,9.960000038146973,9.979999542236328,172781.0
+2020-02-05,10.0,10.0,9.949999809265137,10.0,172773.0
+2020-02-06,10.0,10.0,9.8100004196167,9.880000114440918,197805.0
+2020-02-09,9.899999618530273,9.920000076293945,9.569999694824219,9.59000015258789,656304.0
+2020-02-10,9.59000015258789,9.619999885559082,9.520000457763672,9.619999885559082,178608.0
+2020-02-11,9.619999885559082,9.65999984741211,9.619999885559082,9.640000343322754,127766.0
+2020-02-12,9.550000190734863,9.550000190734863,9.5,9.550000190734863,147168.0
+2020-02-13,9.529999732971191,9.539999961853027,9.479999542236328,9.479999542236328,174844.0
+2020-02-16,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,0.0
+2020-02-17,9.34000015258789,9.34000015258789,9.260000228881836,9.279999732971191,88027.0
+2020-02-18,9.289999961853027,9.300000190734863,9.289999961853027,9.289999961853027,93197.0
+2020-02-19,9.289999961853027,9.34000015258789,9.289999961853027,9.34000015258789,100019.0
+2020-02-20,9.329999923706055,9.470000267028809,9.329999923706055,9.399999618530273,160196.0
+2020-02-23,9.5,9.5,9.390000343322754,9.399999618530273,177632.0
+2020-02-24,9.449999809265137,9.449999809265137,9.350000381469727,9.369999885559082,215080.0
+2020-02-25,9.300000190734863,9.319999694824219,9.199999809265137,9.25,151962.0
+2020-02-26,9.229999542236328,9.229999542236328,9.119999885559082,9.180000305175781,122388.0
+2020-02-27,9.100000381469727,9.15999984741211,9.0,9.069999694824219,205907.0
+2020-03-01,9.0,9.010000228881836,8.800000190734863,8.819999694824219,388932.0
+2020-03-02,8.800000190734863,9.100000381469727,8.800000190734863,9.0,390001.0
+2020-03-03,8.819999694824219,9.0,8.819999694824219,8.970000267028809,593459.0
+2020-03-04,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0
+2020-03-05,8.989999771118164,9.0600004196167,8.989999771118164,9.050000190734863,353663.0
+2020-03-08,8.949999809265137,8.949999809265137,8.800000190734863,8.899999618530273,436660.0
+2020-03-09,8.800000190734863,8.800000190734863,8.100000381469727,8.5600004196167,447361.0
+2020-03-10,8.630000114440918,8.890000343322754,8.600000381469727,8.800000190734863,376111.0
+2020-03-11,8.899999618530273,9.0,8.75,8.75,390361.0
+2020-03-12,8.600000381469727,8.699999809265137,8.470000267028809,8.699999809265137,230921.0
+2020-03-15,8.710000038146973,8.75,8.300000190734863,8.5,294597.0
+2020-03-16,8.5,8.5,8.3100004196167,8.350000381469727,175782.0
+2020-03-17,8.220000267028809,8.420000076293945,8.199999809265137,8.399999618530273,176047.0
+2020-03-18,8.359999656677246,8.420000076293945,8.350000381469727,8.350000381469727,115968.0
+2020-03-19,8.199999809265137,8.399999618530273,8.199999809265137,8.279999732971191,176485.0
+2020-03-22,8.279999732971191,8.289999961853027,8.199999809265137,8.289999961853027,185195.0
+2020-03-23,8.199999809265137,8.199999809265137,8.100000381469727,8.140000343322754,164671.0
+2020-03-24,8.1899995803833,8.229999542236328,8.149999618530273,8.220000267028809,82641.0
+2020-03-25,8.420000076293945,8.449999809265137,8.199999809265137,8.40999984741211,197332.0
+2020-03-26,8.380000114440918,8.390000343322754,8.350000381469727,8.350000381469727,51819.0
+2020-03-29,8.300000190734863,8.350000381469727,8.300000190734863,8.350000381469727,52892.0
+2020-03-30,8.34000015258789,8.430000305175781,8.329999923706055,8.430000305175781,63585.0
+2020-03-31,8.40999984741211,8.470000267028809,8.40999984741211,8.470000267028809,141722.0
+2020-04-01,8.4399995803833,8.470000267028809,8.4399995803833,8.460000038146973,72974.0
+2020-04-02,8.460000038146973,8.489999771118164,8.460000038146973,8.489999771118164,111653.0
+2020-04-05,8.5,8.5,8.470000267028809,8.470000267028809,91804.0
+2020-04-06,8.399999618530273,8.449999809265137,8.399999618530273,8.4399995803833,156708.0
+2020-04-07,8.420000076293945,8.470000267028809,8.420000076293945,8.460000038146973,121412.0
+2020-04-08,8.449999809265137,8.449999809265137,8.380000114440918,8.40999984741211,221929.0
+2020-04-09,8.420000076293945,8.420000076293945,8.350000381469727,8.399999618530273,127014.0
+2020-04-12,8.40999984741211,8.430000305175781,8.40999984741211,8.40999984741211,72252.0
+2020-04-13,8.40999984741211,8.420000076293945,8.40999984741211,8.40999984741211,74587.0
+2020-04-14,8.40999984741211,8.430000305175781,8.40999984741211,8.40999984741211,83253.0
+2020-04-15,8.430000305175781,8.430000305175781,8.399999618530273,8.399999618530273,195365.0
+2020-04-16,8.369999885559082,8.40999984741211,8.319999694824219,8.40999984741211,53516.0
+2020-04-19,8.34000015258789,8.34000015258789,8.300000190734863,8.319999694824219,68391.0
+2020-04-20,8.300000190734863,8.300000190734863,8.289999961853027,8.289999961853027,44354.0
+2020-04-21,8.329999923706055,8.329999923706055,8.239999771118164,8.25,86422.0
+2020-04-22,8.210000038146973,8.239999771118164,8.210000038146973,8.220000267028809,37240.0
+2020-04-23,8.329999923706055,8.380000114440918,8.319999694824219,8.359999656677246,52132.0
+2020-04-26,8.420000076293945,8.449999809265137,8.380000114440918,8.430000305175781,190638.0
+2020-04-27,8.319999694824219,8.399999618530273,8.319999694824219,8.359999656677246,134052.0
+2020-04-28,8.399999618530273,8.399999618530273,8.380000114440918,8.380000114440918,26641.0
+2020-04-29,8.369999885559082,8.420000076293945,8.369999885559082,8.420000076293945,163087.0
+2020-04-30,8.4399995803833,8.449999809265137,8.399999618530273,8.449999809265137,226390.0
+2020-05-03,8.399999618530273,8.399999618530273,8.079999923706055,8.199999809265137,234681.0
+2020-05-04,8.220000267028809,8.220000267028809,8.210000038146973,8.210000038146973,35979.0
+2020-05-05,8.34000015258789,8.350000381469727,8.279999732971191,8.279999732971191,85507.0
+2020-05-06,8.329999923706055,8.329999923706055,8.300000190734863,8.300000190734863,68431.0
+2020-05-07,8.210000038146973,8.220000267028809,8.140000343322754,8.180000305175781,136889.0
+2020-05-10,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,26491.0
+2020-05-11,8.130000114440918,8.140000343322754,8.09000015258789,8.140000343322754,88199.0
+2020-05-12,8.140000343322754,8.149999618530273,8.109999656677246,8.149999618530273,62244.0
+2020-05-13,8.149999618530273,8.180000305175781,8.149999618530273,8.170000076293945,34291.0
+2020-05-14,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,17981.0
+2020-05-17,8.15999984741211,8.170000076293945,8.15999984741211,8.170000076293945,43176.0
+2020-05-18,8.1899995803833,8.229999542236328,8.1899995803833,8.210000038146973,84651.0
+2020-05-19,8.260000228881836,8.260000228881836,8.239999771118164,8.260000228881836,115708.0
+2020-05-20,8.3100004196167,8.3100004196167,8.220000267028809,8.279999732971191,48425.0
+2020-05-21,8.300000190734863,8.3100004196167,8.260000228881836,8.3100004196167,59978.0
+2020-05-31,8.460000038146973,8.529999732971191,8.390000343322754,8.399999618530273,217904.0
+2020-06-01,8.399999618530273,8.5600004196167,8.390000343322754,8.5600004196167,439310.0
+2020-06-02,8.609999656677246,8.8100004196167,8.5600004196167,8.630000114440918,131348.0
+2020-06-03,8.630000114440918,8.630000114440918,8.5,8.5,107174.0
+2020-06-04,8.550000190734863,8.550000190734863,8.430000305175781,8.430000305175781,88732.0
+2020-06-07,8.489999771118164,8.5,8.489999771118164,8.5,74553.0
+2020-06-08,8.539999961853027,8.539999961853027,8.460000038146973,8.539999961853027,64564.0
+2020-06-09,8.5,8.510000228881836,8.5,8.510000228881836,35089.0
+2020-06-10,8.539999961853027,8.539999961853027,8.5,8.5,73348.0
+2020-06-11,8.479999542236328,8.5,8.449999809265137,8.449999809265137,57397.0
+2020-06-14,8.420000076293945,8.430000305175781,8.399999618530273,8.40999984741211,116152.0
+2020-06-15,8.390000343322754,8.399999618530273,8.300000190734863,8.399999618530273,129569.0
+2020-06-16,8.34000015258789,8.449999809265137,8.34000015258789,8.449999809265137,149322.0
+2020-06-17,8.449999809265137,8.449999809265137,8.40999984741211,8.449999809265137,108062.0
+2020-06-18,8.420000076293945,8.449999809265137,8.420000076293945,8.449999809265137,130637.0
+2020-06-21,8.449999809265137,8.470000267028809,8.399999618530273,8.399999618530273,380840.0
+2020-06-22,8.380000114440918,8.380000114440918,8.329999923706055,8.329999923706055,133707.0
+2020-06-23,8.329999923706055,8.34000015258789,8.329999923706055,8.34000015258789,35065.0
+2020-06-24,8.34000015258789,8.359999656677246,8.300000190734863,8.34000015258789,204286.0
+2020-06-25,8.34000015258789,8.359999656677246,8.329999923706055,8.350000381469727,58633.0
+2020-06-28,8.369999885559082,8.460000038146973,8.369999885559082,8.420000076293945,203377.0
+2020-06-29,8.479999542236328,8.510000228881836,8.420000076293945,8.510000228881836,186162.0
+2020-06-30,8.5,8.529999732971191,8.479999542236328,8.529999732971191,160192.0
+2020-07-01,8.529999732971191,8.619999885559082,8.510000228881836,8.59000015258789,363591.0
+2020-07-02,8.579999923706055,8.670000076293945,8.579999923706055,8.670000076293945,364320.0
+2020-07-05,8.699999809265137,8.8100004196167,8.699999809265137,8.760000228881836,431476.0
+2020-07-06,8.760000228881836,8.899999618530273,8.75,8.899999618530273,264581.0
+2020-07-07,8.949999809265137,9.09000015258789,8.949999809265137,8.960000038146973,639826.0
+2020-07-08,8.949999809265137,8.970000267028809,8.890000343322754,8.899999618530273,343194.0
+2020-07-09,8.899999618530273,8.899999618530273,8.850000381469727,8.899999618530273,113877.0
+2020-07-12,8.920000076293945,8.920000076293945,8.859999656677246,8.869999885559082,127901.0
+2020-07-13,8.869999885559082,8.869999885559082,8.789999961853027,8.800000190734863,140383.0
+2020-07-14,8.75,8.800000190734863,8.710000038146973,8.800000190734863,152573.0
+2020-07-15,8.800000190734863,8.800000190734863,8.739999771118164,8.789999961853027,118507.0
+2020-07-16,8.800000190734863,8.84000015258789,8.800000190734863,8.8100004196167,93964.0
+2020-07-19,8.800000190734863,8.899999618530273,8.800000190734863,8.859999656677246,110461.0
+2020-07-20,8.8100004196167,8.850000381469727,8.699999809265137,8.850000381469727,186315.0
+2020-07-21,8.84000015258789,8.84000015258789,8.789999961853027,8.84000015258789,189660.0
+2020-07-22,8.800000190734863,8.829999923706055,8.789999961853027,8.800000190734863,210173.0
+2020-07-23,8.800000190734863,8.8100004196167,8.760000228881836,8.8100004196167,95006.0
+2020-07-26,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-07-27,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-07-28,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-05,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-06,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-09,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-10,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-11,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-12,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-13,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-16,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-17,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-18,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-19,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-20,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-23,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-24,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-25,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-26,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-27,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-30,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-08-31,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-01,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-02,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-03,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-06,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-07,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-08,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-09,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-10,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-13,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-14,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-15,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-16,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-17,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-20,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-21,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-22,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-24,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-27,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-28,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-29,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-09-30,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-01,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-04,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-05,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-06,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-07,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-08,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-11,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-12,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-13,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-14,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-15,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-18,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-19,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-20,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-21,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-22,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-25,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-26,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-27,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-28,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-10-29,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-01,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-02,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-03,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-04,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-05,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-08,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-09,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-10,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-11,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-12,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-15,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-16,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-17,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-18,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-19,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-22,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-23,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-24,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-25,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-26,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-29,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-11-30,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-01,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-02,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-03,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-06,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-07,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-08,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-09,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-10,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-13,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-14,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-15,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-16,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-17,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-20,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-21,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-22,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-23,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-24,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-27,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-28,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-29,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-30,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2020-12-31,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,0.0
+2021-01-03,9.6899995803833,9.699999809265137,9.600000381469727,9.699999809265137,239450.0
+2021-01-04,9.670000076293945,9.720000267028809,9.670000076293945,9.699999809265137,101283.0
+2021-01-05,9.729999542236328,9.729999542236328,9.699999809265137,9.720000267028809,110622.0
+2021-01-06,9.699999809265137,9.710000038146973,9.699999809265137,9.699999809265137,49718.0
+2021-01-07,9.729999542236328,9.729999542236328,9.6899995803833,9.729999542236328,74533.0
+2021-01-10,9.729999542236328,9.779999732971191,9.720000267028809,9.779999732971191,176169.0
+2021-01-11,9.789999961853027,9.829999923706055,9.789999961853027,9.829999923706055,136713.0
+2021-01-12,9.800000190734863,9.800000190734863,9.789999961853027,9.800000190734863,73019.0
+2021-01-13,9.760000228881836,9.8100004196167,9.760000228881836,9.789999961853027,191214.0
+2021-01-14,9.770000457763672,9.859999656677246,9.770000457763672,9.859999656677246,81069.0
+2021-01-17,9.770000457763672,9.9399995803833,9.770000457763672,9.920000076293945,195717.0
+2021-01-18,9.920000076293945,9.979999542236328,9.899999618530273,9.899999618530273,381822.0
+2021-01-19,9.760000228881836,9.850000381469727,9.75,9.850000381469727,311558.0
+2021-01-20,9.880000114440918,9.90999984741211,9.800000190734863,9.899999618530273,218077.0
+2021-01-21,9.8100004196167,9.90999984741211,9.800000190734863,9.90999984741211,223400.0
+2021-01-24,9.8100004196167,9.899999618530273,9.8100004196167,9.829999923706055,79214.0
+2021-01-25,9.859999656677246,9.869999885559082,9.859999656677246,9.859999656677246,109464.0
+2021-01-26,9.8100004196167,9.8100004196167,9.800000190734863,9.8100004196167,139130.0
+2021-01-27,9.850000381469727,9.9399995803833,9.850000381469727,9.899999618530273,209617.0
+2021-01-28,9.869999885559082,9.949999809265137,9.850000381469727,9.859999656677246,151123.0
+2021-01-31,9.90999984741211,9.920000076293945,9.899999618530273,9.899999618530273,430509.0
+2021-02-01,9.90999984741211,9.989999771118164,9.90999984741211,9.979999542236328,379041.0
+2021-02-02,10.0,10.0,9.960000038146973,9.970000267028809,201138.0
+2021-02-03,9.970000267028809,9.970000267028809,9.899999618530273,9.970000267028809,272413.0
+2021-02-04,9.9399995803833,9.979999542236328,9.880000114440918,9.979999542236328,422359.0
+2021-02-07,9.979999542236328,9.979999542236328,9.949999809265137,9.970000267028809,478507.0
+2021-02-08,9.970000267028809,10.039999961853027,9.930000305175781,10.0,725649.0
+2021-02-09,9.989999771118164,10.0,9.960000038146973,10.0,1004761.0
+2021-02-10,9.800000190734863,9.859999656677246,9.789999961853027,9.84000015258789,553164.0
+2021-02-11,9.84000015258789,9.84000015258789,9.800000190734863,9.8100004196167,208949.0
+2021-02-14,9.789999961853027,9.789999961853027,9.619999885559082,9.619999885559082,646084.0
+2021-02-15,9.600000381469727,9.640000343322754,9.600000381469727,9.640000343322754,322927.0
+2021-02-16,9.619999885559082,9.65999984741211,9.609999656677246,9.65999984741211,176647.0
+2021-02-17,9.6899995803833,9.720000267028809,9.6899995803833,9.720000267028809,129213.0
+2021-02-18,9.710000038146973,9.739999771118164,9.699999809265137,9.729999542236328,80435.0
+2021-02-21,9.739999771118164,9.75,9.710000038146973,9.75,181941.0
+2021-02-22,9.789999961853027,9.789999961853027,9.739999771118164,9.75,208238.0
+2021-02-23,9.720000267028809,9.760000228881836,9.699999809265137,9.760000228881836,132555.0
+2021-02-24,9.739999771118164,9.800000190734863,9.65999984741211,9.65999984741211,482945.0
+2021-02-25,9.75,9.84000015258789,9.75,9.84000015258789,368046.0
+2021-02-28,9.8100004196167,9.84000015258789,9.8100004196167,9.8100004196167,218166.0
+2021-03-01,9.819999694824219,9.90999984741211,9.819999694824219,9.899999618530273,290017.0
+2021-03-02,9.90999984741211,10.0,9.880000114440918,9.890000343322754,446686.0
+2021-03-03,9.949999809265137,9.949999809265137,9.920000076293945,9.949999809265137,195122.0
+2021-03-04,9.949999809265137,9.960000038146973,9.899999618530273,9.949999809265137,114279.0
+2021-03-07,9.960000038146973,9.989999771118164,9.9399995803833,9.9399995803833,353320.0
+2021-03-08,9.960000038146973,9.960000038146973,9.899999618530273,9.899999618530273,123947.0
+2021-03-09,9.899999618530273,9.979999542236328,9.899999618530273,9.979999542236328,245548.0
+2021-03-10,9.979999542236328,9.979999542236328,9.850000381469727,9.880000114440918,275593.0
+2021-03-11,9.880000114440918,9.930000305175781,9.880000114440918,9.899999618530273,113565.0
+2021-03-14,9.979999542236328,9.979999542236328,9.90999984741211,9.970000267028809,169383.0
+2021-03-15,9.979999542236328,9.989999771118164,9.899999618530273,9.979999542236328,618619.0
+2021-03-16,9.970000267028809,9.989999771118164,9.970000267028809,9.989999771118164,304280.0
+2021-03-17,9.989999771118164,9.989999771118164,9.949999809265137,9.949999809265137,150163.0
+2021-03-18,9.970000267028809,9.970000267028809,9.949999809265137,9.970000267028809,112510.0
+2021-03-21,9.930000305175781,9.979999542236328,9.920000076293945,9.960000038146973,284583.0
+2021-03-22,9.930000305175781,9.979999542236328,9.920000076293945,9.979999542236328,124175.0
+2021-03-23,9.979999542236328,10.220000267028809,9.960000038146973,10.039999961853027,4403846.0
+2021-03-24,9.979999542236328,10.020000457763672,9.920000076293945,9.930000305175781,829017.0
+2021-03-25,9.920000076293945,9.979999542236328,9.880000114440918,9.930000305175781,492845.0
+2021-03-28,9.930000305175781,9.960000038146973,9.930000305175781,9.960000038146973,185521.0
+2021-03-29,9.970000267028809,9.970000267028809,9.899999618530273,9.960000038146973,115748.0
+2021-03-30,9.930000305175781,10.020000457763672,9.90999984741211,10.0,312918.0
+2021-03-31,10.0,10.0,9.930000305175781,9.989999771118164,317520.0
+2021-04-01,9.979999542236328,10.039999961853027,9.979999542236328,10.039999961853027,497707.0
+2021-04-04,10.0600004196167,10.119999885559082,10.020000457763672,10.119999885559082,937186.0
+2021-04-05,10.140000343322754,10.140000343322754,10.020000457763672,10.0600004196167,219131.0
+2021-04-06,10.100000381469727,10.100000381469727,10.079999923706055,10.100000381469727,443058.0
+2021-04-07,10.100000381469727,10.100000381469727,10.100000381469727,10.100000381469727,0.0
+2021-04-08,10.140000343322754,10.140000343322754,10.079999923706055,10.119999885559082,230933.0
+2021-04-11,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0
+2021-04-12,10.100000381469727,10.15999984741211,10.079999923706055,10.140000343322754,471713.0
+2021-04-13,10.180000305175781,10.199999809265137,10.119999885559082,10.199999809265137,225866.0
+2021-04-14,10.100000381469727,10.180000305175781,10.100000381469727,10.15999984741211,559254.0
+2021-04-15,10.180000305175781,10.199999809265137,10.140000343322754,10.199999809265137,308113.0
+2021-04-18,10.079999923706055,10.199999809265137,10.079999923706055,10.199999809265137,282474.0
+2021-04-19,10.140000343322754,10.180000305175781,10.079999923706055,10.140000343322754,282521.0
+2021-04-20,10.15999984741211,10.199999809265137,10.079999923706055,10.100000381469727,451715.0
+2021-04-21,10.079999923706055,10.180000305175781,10.0,10.039999961853027,419259.0
+2021-04-22,10.0600004196167,10.180000305175781,10.0600004196167,10.180000305175781,124383.0
+2021-04-25,10.15999984741211,10.199999809265137,10.100000381469727,10.180000305175781,761313.0
+2021-04-26,10.180000305175781,10.220000267028809,10.15999984741211,10.199999809265137,279150.0
+2021-04-27,10.220000267028809,10.239999771118164,10.140000343322754,10.140000343322754,377974.0
+2021-04-28,10.140000343322754,10.199999809265137,10.119999885559082,10.199999809265137,282155.0
+2021-04-29,10.199999809265137,10.239999771118164,10.119999885559082,10.140000343322754,613534.0
+2021-05-02,10.140000343322754,10.399999618530273,10.140000343322754,10.359999656677246,525353.0
+2021-05-03,10.380000114440918,10.380000114440918,10.220000267028809,10.319999694824219,409792.0
+2021-05-04,10.34000015258789,10.399999618530273,10.34000015258789,10.399999618530273,266050.0
+2021-05-05,10.399999618530273,10.420000076293945,10.359999656677246,10.399999618530273,244534.0
+2021-05-06,10.399999618530273,10.399999618530273,10.239999771118164,10.34000015258789,335925.0
+2021-05-09,10.319999694824219,10.380000114440918,10.260000228881836,10.34000015258789,564530.0
+2021-05-10,10.359999656677246,11.140000343322754,10.359999656677246,10.65999984741211,1749494.0
+2021-05-17,10.960000038146973,11.65999984741211,10.859999656677246,11.140000343322754,2366049.0
+2021-05-18,11.140000343322754,11.180000305175781,10.920000076293945,10.960000038146973,868214.0
+2021-05-19,11.0,11.020000457763672,10.899999618530273,10.979999542236328,251862.0
+2021-05-20,10.960000038146973,11.0,10.920000076293945,10.960000038146973,202369.0
+2021-05-23,10.920000076293945,10.960000038146973,10.800000190734863,10.84000015258789,374254.0
+2021-05-24,10.800000190734863,10.9399995803833,10.779999732971191,10.84000015258789,279416.0
+2021-05-25,10.84000015258789,10.9399995803833,10.800000190734863,10.920000076293945,197087.0
+2021-05-26,10.920000076293945,10.979999542236328,10.899999618530273,10.9399995803833,220905.0
+2021-05-27,11.0,11.100000381469727,10.960000038146973,11.100000381469727,392943.0
+2021-05-30,11.100000381469727,11.140000343322754,11.079999923706055,11.100000381469727,260813.0
+2021-05-31,11.140000343322754,11.300000190734863,11.119999885559082,11.239999771118164,484234.0
+2021-06-01,11.239999771118164,11.239999771118164,11.15999984741211,11.199999809265137,665951.0
+2021-06-02,11.199999809265137,11.199999809265137,11.15999984741211,11.15999984741211,160388.0
+2021-06-03,11.180000305175781,11.199999809265137,11.100000381469727,11.199999809265137,323263.0
+2021-06-06,11.199999809265137,11.239999771118164,11.15999984741211,11.15999984741211,389497.0
+2021-06-07,11.239999771118164,11.239999771118164,11.140000343322754,11.199999809265137,163861.0
+2021-06-08,11.140000343322754,11.199999809265137,11.100000381469727,11.100000381469727,172521.0
+2021-06-09,11.100000381469727,11.15999984741211,11.100000381469727,11.15999984741211,167620.0
+2021-06-10,11.140000343322754,11.140000343322754,11.100000381469727,11.140000343322754,253890.0
+2021-06-13,11.140000343322754,11.15999984741211,11.119999885559082,11.140000343322754,284246.0
+2021-06-14,11.100000381469727,11.100000381469727,10.960000038146973,11.0600004196167,539894.0
+2021-06-15,11.079999923706055,11.140000343322754,11.039999961853027,11.0600004196167,172622.0
+2021-06-16,11.300000190734863,11.319999694824219,11.0600004196167,11.199999809265137,642315.0
+2021-06-17,11.239999771118164,11.239999771118164,11.140000343322754,11.180000305175781,358093.0
+2021-06-20,11.180000305175781,11.199999809265137,11.0600004196167,11.100000381469727,303648.0
+2021-06-21,11.0600004196167,11.15999984741211,11.039999961853027,11.100000381469727,343507.0
+2021-06-22,11.0600004196167,11.180000305175781,11.0600004196167,11.119999885559082,292365.0
+2021-06-23,11.100000381469727,11.140000343322754,11.100000381469727,11.119999885559082,73711.0
+2021-06-24,11.100000381469727,11.140000343322754,11.0600004196167,11.0600004196167,286320.0
+2021-06-27,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0
+2021-06-28,11.079999923706055,11.119999885559082,11.0600004196167,11.0600004196167,225956.0
+2021-06-29,11.079999923706055,11.199999809265137,11.079999923706055,11.180000305175781,434944.0
+2021-06-30,11.15999984741211,12.260000228881836,11.140000343322754,11.880000114440918,3369941.0
+2021-07-01,11.84000015258789,12.460000038146973,11.5600004196167,12.100000381469727,2212238.0
+2021-07-04,12.399999618530273,12.680000305175781,12.199999809265137,12.359999656677246,2037711.0
+2021-07-05,12.359999656677246,12.359999656677246,12.140000343322754,12.15999984741211,465512.0
+2021-07-06,12.140000343322754,12.300000190734863,12.140000343322754,12.15999984741211,302712.0
+2021-07-07,12.020000457763672,12.279999732971191,12.020000457763672,12.180000305175781,532130.0
+2021-07-08,12.180000305175781,12.199999809265137,12.100000381469727,12.180000305175781,660544.0
+2021-07-11,12.199999809265137,12.319999694824219,11.699999809265137,11.720000267028809,949554.0
+2021-07-12,11.720000267028809,12.180000305175781,11.600000381469727,11.880000114440918,1781413.0
+2021-07-13,11.880000114440918,12.119999885559082,11.880000114440918,11.979999542236328,551847.0
+2021-07-14,12.020000457763672,12.039999961853027,11.84000015258789,11.859999656677246,675976.0
+2021-07-15,11.979999542236328,11.979999542236328,11.859999656677246,11.899999618530273,296773.0
+2021-07-25,11.920000076293945,12.100000381469727,11.880000114440918,12.0600004196167,361666.0
+2021-07-26,12.100000381469727,12.359999656677246,12.0600004196167,12.180000305175781,669449.0
+2021-07-27,12.239999771118164,12.300000190734863,12.180000305175781,12.260000228881836,218930.0
+2021-07-28,12.260000228881836,12.279999732971191,12.180000305175781,12.239999771118164,377844.0
+2021-07-29,12.260000228881836,12.380000114440918,12.180000305175781,12.300000190734863,336893.0
+2021-08-01,12.319999694824219,12.460000038146973,12.319999694824219,12.359999656677246,668993.0
+2021-08-02,12.399999618530273,13.199999809265137,12.399999618530273,12.680000305175781,3384808.0
+2021-08-03,12.739999771118164,13.359999656677246,12.680000305175781,13.300000190734863,2750407.0
+2021-08-04,13.300000190734863,13.380000114440918,13.039999961853027,13.100000381469727,1150418.0
+2021-08-05,13.100000381469727,13.100000381469727,12.899999618530273,13.0,708010.0
+2021-08-08,13.300000190734863,13.399999618530273,13.119999885559082,13.199999809265137,1035062.0
+2021-08-09,13.199999809265137,13.399999618530273,13.199999809265137,13.199999809265137,759172.0
+2021-08-10,13.199999809265137,13.300000190734863,13.199999809265137,13.260000228881836,661624.0
+2021-08-11,13.180000305175781,13.180000305175781,13.020000457763672,13.079999923706055,649911.0
+2021-08-12,13.0,13.199999809265137,13.0,13.039999961853027,385982.0
+2021-08-15,13.079999923706055,13.119999885559082,12.899999618530273,12.920000076293945,407433.0
+2021-08-16,12.920000076293945,12.9399995803833,12.699999809265137,12.699999809265137,398722.0
+2021-08-17,12.579999923706055,12.720000267028809,12.399999618530273,12.640000343322754,664516.0
+2021-08-18,12.699999809265137,13.100000381469727,12.699999809265137,12.899999618530273,807099.0
+2021-08-19,12.899999618530273,12.899999618530273,12.699999809265137,12.739999771118164,407970.0
+2021-08-22,12.739999771118164,12.739999771118164,12.539999961853027,12.5600004196167,324390.0
+2021-08-23,12.600000381469727,12.600000381469727,12.399999618530273,12.399999618530273,380588.0
+2021-08-24,12.359999656677246,12.359999656677246,12.119999885559082,12.15999984741211,573685.0
+2021-08-25,12.15999984741211,12.15999984741211,11.979999542236328,12.100000381469727,575127.0
+2021-08-26,12.140000343322754,12.699999809265137,12.140000343322754,12.460000038146973,486003.0
+2021-08-29,12.539999961853027,12.579999923706055,12.460000038146973,12.460000038146973,287191.0
+2021-08-30,12.399999618530273,12.5,12.300000190734863,12.399999618530273,265729.0
+2021-08-31,12.399999618530273,12.399999618530273,12.319999694824219,12.380000114440918,382154.0
+2021-09-01,12.380000114440918,12.520000457763672,12.359999656677246,12.5,453707.0
+2021-09-02,12.520000457763672,12.640000343322754,12.5,12.5600004196167,392015.0
+2021-09-05,12.539999961853027,12.5600004196167,12.5,12.5600004196167,203458.0
+2021-09-06,12.5600004196167,13.359999656677246,12.539999961853027,13.0,2871287.0
+2021-09-07,13.020000457763672,13.180000305175781,12.84000015258789,12.880000114440918,699472.0
+2021-09-08,12.859999656677246,13.0,12.819999694824219,12.880000114440918,420713.0
+2021-09-09,12.899999618530273,12.899999618530273,12.739999771118164,12.800000190734863,349971.0
+2021-09-12,12.880000114440918,12.880000114440918,12.699999809265137,12.699999809265137,259291.0
+2021-09-13,12.640000343322754,12.979999542236328,12.619999885559082,12.640000343322754,754320.0
+2021-09-14,12.640000343322754,12.720000267028809,12.619999885559082,12.619999885559082,184173.0
+2021-09-15,12.619999885559082,12.760000228881836,12.619999885559082,12.640000343322754,241657.0
+2021-09-16,12.680000305175781,12.800000190734863,12.619999885559082,12.800000190734863,378263.0
+2021-09-19,12.760000228881836,12.800000190734863,12.600000381469727,12.65999984741211,300880.0
+2021-09-20,12.680000305175781,12.699999809265137,12.579999923706055,12.600000381469727,148879.0
+2021-09-21,12.579999923706055,12.600000381469727,12.479999542236328,12.600000381469727,241134.0
+2021-09-22,12.5,12.600000381469727,12.479999542236328,12.579999923706055,190286.0
+2021-09-26,12.640000343322754,12.640000343322754,12.5600004196167,12.600000381469727,110424.0
+2021-09-27,12.600000381469727,12.619999885559082,12.520000457763672,12.520000457763672,246136.0
+2021-09-28,12.520000457763672,12.84000015258789,12.479999542236328,12.65999984741211,836077.0
+2021-09-29,12.680000305175781,12.979999542236328,12.5,12.539999961853027,879543.0
+2021-09-30,12.539999961853027,12.619999885559082,12.520000457763672,12.5600004196167,190599.0
+2021-10-03,12.579999923706055,12.65999984741211,12.539999961853027,12.539999961853027,161920.0
+2021-10-04,12.600000381469727,12.619999885559082,12.5600004196167,12.5600004196167,82177.0
+2021-10-05,12.520000457763672,12.619999885559082,12.520000457763672,12.579999923706055,166026.0
+2021-10-06,12.579999923706055,12.699999809265137,12.539999961853027,12.579999923706055,330142.0
+2021-10-07,12.600000381469727,12.600000381469727,12.5,12.5600004196167,203001.0
+2021-10-10,12.579999923706055,12.579999923706055,12.420000076293945,12.460000038146973,171948.0
+2021-10-11,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,0.0
+2021-10-12,12.380000114440918,12.399999618530273,12.319999694824219,12.319999694824219,155945.0
+2021-10-13,12.319999694824219,12.319999694824219,12.199999809265137,12.260000228881836,636416.0
+2021-10-14,12.199999809265137,12.359999656677246,12.199999809265137,12.34000015258789,157994.0
+2021-10-17,12.359999656677246,12.420000076293945,12.300000190734863,12.319999694824219,245774.0
+2021-10-18,12.319999694824219,12.34000015258789,12.260000228881836,12.34000015258789,275230.0
+2021-10-19,12.359999656677246,12.399999618530273,12.300000190734863,12.380000114440918,218782.0
+2021-10-20,12.34000015258789,12.640000343322754,12.34000015258789,12.34000015258789,888154.0
+2021-10-21,12.300000190734863,12.380000114440918,12.300000190734863,12.359999656677246,139672.0
+2021-10-24,12.359999656677246,12.359999656677246,12.260000228881836,12.34000015258789,127935.0
+2021-10-25,12.300000190734863,12.34000015258789,12.180000305175781,12.319999694824219,219669.0
+2021-10-26,12.34000015258789,12.34000015258789,12.300000190734863,12.300000190734863,130370.0
+2021-10-27,12.300000190734863,12.300000190734863,12.220000267028809,12.239999771118164,187288.0
+2021-10-28,12.239999771118164,12.34000015258789,12.199999809265137,12.199999809265137,189808.0
+2021-10-31,12.319999694824219,12.319999694824219,12.239999771118164,12.260000228881836,120001.0
+2021-11-01,12.279999732971191,12.300000190734863,12.199999809265137,12.220000267028809,115716.0
+2021-11-02,12.199999809265137,12.220000267028809,12.100000381469727,12.140000343322754,248566.0
+2021-11-03,12.119999885559082,12.119999885559082,12.039999961853027,12.039999961853027,142624.0
+2021-11-04,12.039999961853027,12.100000381469727,12.0,12.079999923706055,181980.0
+2021-11-07,12.079999923706055,12.079999923706055,12.020000457763672,12.039999961853027,58999.0
+2021-11-08,12.0600004196167,12.140000343322754,12.0600004196167,12.079999923706055,131790.0
+2021-11-09,12.020000457763672,12.020000457763672,12.0,12.0,159905.0
+2021-11-10,12.0,12.140000343322754,12.0,12.119999885559082,148652.0
+2021-11-11,12.140000343322754,12.260000228881836,11.9399995803833,12.0,342995.0
+2021-11-14,12.0,12.039999961853027,12.0,12.0,127532.0
+2021-11-15,11.9399995803833,12.0,11.9399995803833,11.979999542236328,110255.0
+2021-11-16,11.9399995803833,11.979999542236328,11.899999618530273,11.920000076293945,140874.0
+2021-11-17,11.920000076293945,11.979999542236328,11.920000076293945,11.979999542236328,132487.0
+2021-11-18,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,0.0
+2021-11-21,11.899999618530273,11.920000076293945,11.680000305175781,11.760000228881836,203279.0
+2021-11-22,11.760000228881836,11.760000228881836,11.0,11.0,280433.0
+2021-11-23,11.039999961853027,11.199999809265137,10.9399995803833,11.100000381469727,258405.0
+2021-11-24,11.140000343322754,11.319999694824219,11.140000343322754,11.319999694824219,150234.0
+2021-11-25,11.34000015258789,12.0,11.34000015258789,11.779999732971191,362104.0
+2021-11-28,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0
+2021-11-29,11.359999656677246,11.359999656677246,11.039999961853027,11.199999809265137,258619.0
+2021-11-30,11.199999809265137,11.239999771118164,11.0600004196167,11.220000267028809,211068.0
+2021-12-01,11.199999809265137,11.399999618530273,11.140000343322754,11.15999984741211,229929.0
+2021-12-02,11.15999984741211,11.15999984741211,11.15999984741211,11.15999984741211,0.0
+2021-12-05,11.220000267028809,11.4399995803833,11.220000267028809,11.359999656677246,222880.0
+2021-12-06,11.460000038146973,11.460000038146973,11.359999656677246,11.359999656677246,161964.0
+2021-12-07,11.359999656677246,11.399999618530273,11.300000190734863,11.399999618530273,179055.0
+2021-12-08,11.359999656677246,11.380000114440918,11.279999732971191,11.34000015258789,122506.0
+2021-12-09,11.34000015258789,11.34000015258789,11.319999694824219,11.34000015258789,59655.0
+2021-12-12,11.34000015258789,11.380000114440918,11.319999694824219,11.380000114440918,58456.0
+2021-12-13,11.399999618530273,11.539999961853027,11.399999618530273,11.479999542236328,236063.0
+2021-12-14,11.520000457763672,11.579999923706055,11.399999618530273,11.399999618530273,144016.0
+2021-12-15,11.460000038146973,11.5600004196167,11.460000038146973,11.539999961853027,85905.0
+2021-12-16,11.579999923706055,11.600000381469727,11.300000190734863,11.479999542236328,309957.0
+2021-12-19,11.479999542236328,11.479999542236328,11.319999694824219,11.319999694824219,173117.0
+2021-12-20,11.319999694824219,11.5600004196167,11.300000190734863,11.300000190734863,254931.0
+2021-12-21,11.319999694824219,11.380000114440918,11.319999694824219,11.380000114440918,60696.0
+2021-12-22,11.399999618530273,11.5,11.380000114440918,11.380000114440918,175021.0
+2021-12-23,11.399999618530273,11.420000076293945,11.239999771118164,11.279999732971191,267481.0
+2021-12-26,11.279999732971191,11.279999732971191,11.199999809265137,11.260000228881836,157575.0
+2021-12-27,11.220000267028809,11.279999732971191,11.100000381469727,11.100000381469727,258642.0
+2021-12-28,11.119999885559082,11.119999885559082,10.960000038146973,11.0,772687.0
+2021-12-29,11.0600004196167,11.079999923706055,10.979999542236328,10.979999542236328,313120.0
+2021-12-30,10.979999542236328,11.0,10.920000076293945,10.920000076293945,161150.0
+2022-01-02,10.9399995803833,11.0,10.920000076293945,11.0,169975.0
+2022-01-03,11.0600004196167,11.0600004196167,11.0,11.0,231045.0
+2022-01-04,11.0,11.020000457763672,10.979999542236328,11.020000457763672,119708.0
+2022-01-05,11.0600004196167,11.0600004196167,11.039999961853027,11.039999961853027,79902.0
+2022-01-06,11.079999923706055,11.15999984741211,11.0,11.0,479095.0
+2022-01-09,11.0,11.039999961853027,11.0,11.020000457763672,101764.0
+2022-01-10,11.039999961853027,11.0600004196167,11.020000457763672,11.039999961853027,164848.0
+2022-01-11,11.039999961853027,11.079999923706055,11.039999961853027,11.0600004196167,140062.0
+2022-01-12,11.0600004196167,11.199999809265137,11.0600004196167,11.199999809265137,146271.0
+2022-01-13,11.199999809265137,11.199999809265137,11.140000343322754,11.140000343322754,171879.0
+2022-01-16,11.199999809265137,11.34000015258789,11.140000343322754,11.34000015258789,265881.0
+2022-01-17,11.34000015258789,11.34000015258789,11.279999732971191,11.279999732971191,197012.0
+2022-01-18,11.34000015258789,11.34000015258789,11.300000190734863,11.300000190734863,137309.0
+2022-01-19,11.300000190734863,11.300000190734863,11.260000228881836,11.260000228881836,107471.0
+2022-01-20,11.279999732971191,11.300000190734863,11.260000228881836,11.260000228881836,61109.0
+2022-01-23,11.300000190734863,11.479999542236328,11.199999809265137,11.300000190734863,343977.0
+2022-01-24,11.239999771118164,11.300000190734863,11.199999809265137,11.199999809265137,168761.0
+2022-01-25,11.220000267028809,11.260000228881836,11.199999809265137,11.199999809265137,85337.0
+2022-01-26,11.220000267028809,11.319999694824219,11.220000267028809,11.300000190734863,123192.0
+2022-01-27,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,0.0
+2022-01-30,11.399999618530273,11.420000076293945,11.319999694824219,11.359999656677246,125333.0
+2022-01-31,11.380000114440918,11.420000076293945,11.380000114440918,11.420000076293945,140384.0
+2022-02-01,11.4399995803833,11.899999618530273,11.420000076293945,11.460000038146973,1331294.0
+2022-02-02,11.479999542236328,11.800000190734863,11.479999542236328,11.699999809265137,485254.0
+2022-02-03,11.699999809265137,11.84000015258789,11.699999809265137,11.760000228881836,297443.0
+2022-02-06,11.779999732971191,11.880000114440918,11.779999732971191,11.859999656677246,254070.0
+2022-02-07,11.859999656677246,11.859999656677246,11.760000228881836,11.779999732971191,180144.0
+2022-02-08,11.84000015258789,11.84000015258789,11.739999771118164,11.800000190734863,444367.0
+2022-02-09,11.619999885559082,11.720000267028809,11.5,11.5600004196167,687395.0
+2022-02-10,11.600000381469727,11.600000381469727,11.479999542236328,11.5600004196167,151413.0
+2022-02-13,11.399999618530273,11.399999618530273,11.180000305175781,11.300000190734863,372339.0
+2022-02-14,11.279999732971191,11.34000015258789,11.199999809265137,11.34000015258789,387304.0
+2022-02-15,11.319999694824219,11.319999694824219,11.220000267028809,11.239999771118164,312864.0
+2022-02-16,11.319999694824219,11.34000015258789,11.239999771118164,11.239999771118164,352519.0
+2022-02-17,11.260000228881836,11.319999694824219,11.260000228881836,11.300000190734863,314092.0
+2022-02-20,11.300000190734863,12.100000381469727,11.260000228881836,11.779999732971191,2745661.0
+2022-02-21,11.600000381469727,11.699999809265137,11.319999694824219,11.399999618530273,1267762.0
+2022-02-23,11.5,11.5,11.319999694824219,11.34000015258789,526796.0
+2022-02-24,11.100000381469727,11.260000228881836,11.100000381469727,11.199999809265137,546249.0
+2022-02-27,11.199999809265137,11.359999656677246,11.199999809265137,11.279999732971191,320989.0
+2022-02-28,11.279999732971191,11.319999694824219,11.279999732971191,11.300000190734863,126331.0
+2022-03-01,11.319999694824219,11.34000015258789,11.199999809265137,11.260000228881836,719203.0
+2022-03-02,11.260000228881836,11.5,11.180000305175781,11.199999809265137,1080804.0
+2022-03-03,11.180000305175781,11.199999809265137,11.140000343322754,11.15999984741211,296518.0
+2022-03-06,11.199999809265137,11.199999809265137,11.100000381469727,11.199999809265137,398677.0
+2022-03-07,11.15999984741211,11.180000305175781,11.100000381469727,11.140000343322754,208751.0
+2022-03-08,11.180000305175781,11.180000305175781,11.119999885559082,11.119999885559082,362295.0
+2022-03-09,11.119999885559082,11.140000343322754,11.079999923706055,11.140000343322754,275127.0
+2022-03-10,11.140000343322754,11.15999984741211,11.039999961853027,11.100000381469727,310520.0
+2022-03-13,11.119999885559082,11.140000343322754,11.100000381469727,11.140000343322754,224364.0
+2022-03-14,11.140000343322754,11.140000343322754,11.079999923706055,11.079999923706055,116073.0
+2022-03-15,11.100000381469727,11.140000343322754,11.0,11.020000457763672,135397.0
+2022-03-16,11.100000381469727,11.100000381469727,11.039999961853027,11.0600004196167,160484.0
+2022-03-17,11.100000381469727,11.100000381469727,11.0600004196167,11.079999923706055,155261.0
+2022-03-20,11.079999923706055,11.100000381469727,11.039999961853027,11.0600004196167,142253.0
+2022-03-21,11.079999923706055,11.079999923706055,11.039999961853027,11.079999923706055,150169.0
+2022-03-22,11.039999961853027,11.039999961853027,11.0,11.039999961853027,228718.0
+2022-03-23,11.020000457763672,11.039999961853027,10.979999542236328,11.020000457763672,159075.0
+2022-03-24,11.0,11.020000457763672,11.0,11.0,179946.0
+2022-03-27,11.0,11.0600004196167,11.0,11.039999961853027,182960.0
+2022-03-28,11.020000457763672,11.020000457763672,11.0,11.0,168545.0
+2022-03-29,11.0,11.020000457763672,11.0,11.020000457763672,152872.0
+2022-03-30,11.0,11.020000457763672,10.979999542236328,11.020000457763672,281067.0
+2022-03-31,11.020000457763672,11.0600004196167,11.0,11.020000457763672,187847.0
+2022-04-03,11.100000381469727,11.100000381469727,10.960000038146973,11.020000457763672,188374.0
+2022-04-04,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0
+2022-04-05,11.020000457763672,11.020000457763672,10.960000038146973,10.979999542236328,293407.0
+2022-04-06,10.960000038146973,11.0,10.899999618530273,10.960000038146973,165767.0
+2022-04-07,10.960000038146973,11.0,10.960000038146973,10.960000038146973,84825.0
+2022-04-10,10.960000038146973,10.979999542236328,10.899999618530273,10.960000038146973,222072.0
+2022-04-11,10.979999542236328,10.979999542236328,10.899999618530273,10.899999618530273,213141.0
+2022-04-12,10.899999618530273,10.920000076293945,10.859999656677246,10.920000076293945,323777.0
+2022-04-13,10.920000076293945,10.920000076293945,10.880000114440918,10.899999618530273,156768.0
+2022-04-14,10.9399995803833,10.9399995803833,10.800000190734863,10.84000015258789,469976.0
+2022-04-17,10.9399995803833,10.9399995803833,10.800000190734863,10.800000190734863,343540.0
+2022-04-18,10.800000190734863,10.880000114440918,10.800000190734863,10.800000190734863,359404.0
+2022-04-19,10.859999656677246,10.859999656677246,10.699999809265137,10.699999809265137,410248.0
+2022-04-20,10.699999809265137,10.720000267028809,10.65999984741211,10.699999809265137,306720.0
+2022-04-21,10.739999771118164,10.739999771118164,10.699999809265137,10.720000267028809,167902.0
+2022-04-24,10.65999984741211,10.680000305175781,10.420000076293945,10.539999961853027,207249.0
+2022-04-25,10.5600004196167,10.5600004196167,10.420000076293945,10.420000076293945,360800.0
+2022-04-26,10.460000038146973,10.520000457763672,10.420000076293945,10.520000457763672,211632.0
+2022-04-27,10.579999923706055,11.020000457763672,10.579999923706055,10.760000228881836,349164.0
+2022-04-28,10.699999809265137,10.9399995803833,10.680000305175781,10.9399995803833,187333.0
+2022-05-08,10.920000076293945,10.920000076293945,10.720000267028809,10.800000190734863,268782.0
+2022-05-09,10.720000267028809,10.819999694824219,10.720000267028809,10.819999694824219,147371.0
+2022-05-10,10.739999771118164,10.819999694824219,10.739999771118164,10.760000228881836,151429.0
+2022-05-11,10.779999732971191,10.800000190734863,10.760000228881836,10.760000228881836,95300.0
+2022-05-12,10.760000228881836,10.760000228881836,10.600000381469727,10.600000381469727,129609.0
+2022-05-15,10.600000381469727,10.699999809265137,10.600000381469727,10.65999984741211,184361.0
+2022-05-16,10.640000343322754,10.640000343322754,10.520000457763672,10.539999961853027,144177.0
+2022-05-17,10.640000343322754,10.640000343322754,10.5,10.520000457763672,145966.0
+2022-05-18,10.520000457763672,10.520000457763672,10.520000457763672,10.520000457763672,0.0
+2022-05-19,10.600000381469727,10.600000381469727,10.5,10.579999923706055,217503.0
+2022-05-22,10.539999961853027,10.539999961853027,10.4399995803833,10.5,145627.0
+2022-05-23,10.460000038146973,10.520000457763672,10.4399995803833,10.5,124656.0
+2022-05-24,10.479999542236328,10.640000343322754,10.479999542236328,10.600000381469727,113055.0
+2022-05-25,10.699999809265137,10.699999809265137,10.579999923706055,10.600000381469727,109415.0
+2022-05-26,10.539999961853027,10.579999923706055,10.520000457763672,10.5600004196167,101377.0
+2022-05-29,10.5600004196167,10.600000381469727,10.420000076293945,10.4399995803833,557441.0
+2022-05-30,10.420000076293945,10.460000038146973,10.380000114440918,10.399999618530273,491805.0
+2022-05-31,10.399999618530273,10.399999618530273,10.300000190734863,10.300000190734863,390711.0
+2022-06-01,10.300000190734863,10.300000190734863,10.079999923706055,10.079999923706055,537533.0
+2022-06-02,10.100000381469727,10.180000305175781,10.039999961853027,10.140000343322754,242193.0
+2022-06-05,10.15999984741211,10.420000076293945,10.119999885559082,10.380000114440918,355900.0
+2022-06-06,10.34000015258789,10.5,10.319999694824219,10.5,261493.0
+2022-06-07,10.420000076293945,10.5,10.380000114440918,10.5,285776.0
+2022-06-08,10.380000114440918,10.4399995803833,10.239999771118164,10.239999771118164,165151.0
+2022-06-09,10.239999771118164,10.239999771118164,10.0,10.039999961853027,897711.0
+2022-06-12,10.039999961853027,10.0600004196167,9.9399995803833,9.949999809265137,491103.0
+2022-06-13,9.949999809265137,9.949999809265137,9.649999618530273,9.680000305175781,475765.0
+2022-06-14,9.649999618530273,9.65999984741211,9.5,9.520000457763672,645827.0
+2022-06-15,9.510000228881836,9.510000228881836,9.449999809265137,9.470000267028809,515435.0
+2022-06-16,9.489999771118164,9.5,9.350000381469727,9.350000381469727,349574.0
+2022-06-19,9.34000015258789,9.34000015258789,9.0,9.029999732971191,593042.0
+2022-06-20,9.029999732971191,9.050000190734863,8.989999771118164,9.050000190734863,524719.0
+2022-06-21,9.100000381469727,9.100000381469727,8.970000267028809,8.979999542236328,964762.0
+2022-06-22,9.0600004196167,9.0600004196167,8.84000015258789,8.84000015258789,537868.0
+2022-06-23,8.8100004196167,8.8100004196167,8.770000457763672,8.800000190734863,796447.0
+2022-06-26,8.84000015258789,9.0,8.819999694824219,8.970000267028809,391618.0
+2022-06-27,9.029999732971191,9.119999885559082,9.0,9.09000015258789,357812.0
+2022-06-28,9.100000381469727,9.170000076293945,9.100000381469727,9.170000076293945,194663.0
+2022-06-29,9.239999771118164,9.25,9.170000076293945,9.25,291847.0
+2022-06-30,9.220000267028809,9.25,9.100000381469727,9.119999885559082,140014.0
+2022-07-03,9.199999809265137,9.289999961853027,9.069999694824219,9.119999885559082,216142.0
+2022-07-04,9.119999885559082,9.260000228881836,9.079999923706055,9.149999618530273,178284.0
+2022-07-05,9.149999618530273,9.210000038146973,9.130000114440918,9.149999618530273,201436.0
+2022-07-06,9.149999618530273,9.199999809265137,9.109999656677246,9.170000076293945,273252.0
+2022-07-13,9.199999809265137,9.239999771118164,9.199999809265137,9.239999771118164,120310.0
+2022-07-14,9.25,9.25,9.199999809265137,9.220000267028809,60477.0
+2022-07-17,9.270000457763672,9.270000457763672,9.25,9.270000457763672,96704.0
+2022-07-18,9.270000457763672,9.300000190734863,9.25,9.260000228881836,159376.0
+2022-07-19,9.25,9.329999923706055,9.239999771118164,9.300000190734863,111210.0
+2022-07-20,9.300000190734863,9.329999923706055,9.289999961853027,9.3100004196167,158967.0
+2022-07-21,9.289999961853027,9.329999923706055,9.289999961853027,9.300000190734863,158624.0
+2022-07-24,9.3100004196167,9.350000381469727,9.300000190734863,9.329999923706055,162981.0
+2022-07-25,9.380000114440918,9.5,9.380000114440918,9.489999771118164,293812.0
+2022-07-26,9.489999771118164,9.59000015258789,9.489999771118164,9.569999694824219,153999.0
+2022-07-27,9.569999694824219,9.729999542236328,9.569999694824219,9.699999809265137,212051.0
+2022-07-28,9.649999618530273,9.739999771118164,9.649999618530273,9.739999771118164,180030.0
+2022-07-31,9.739999771118164,9.779999732971191,9.699999809265137,9.710000038146973,177948.0
+2022-08-01,9.739999771118164,9.739999771118164,9.729999542236328,9.739999771118164,191602.0
+2022-08-02,9.729999542236328,9.729999542236328,9.6899995803833,9.710000038146973,320186.0
+2022-08-03,9.779999732971191,10.140000343322754,9.779999732971191,10.0600004196167,932040.0
+2022-08-04,10.0600004196167,10.15999984741211,10.0600004196167,10.15999984741211,433554.0
+2022-08-07,10.180000305175781,10.4399995803833,10.180000305175781,10.399999618530273,428318.0
+2022-08-08,10.399999618530273,10.420000076293945,10.239999771118164,10.420000076293945,520031.0
+2022-08-09,10.399999618530273,10.399999618530273,10.319999694824219,10.34000015258789,457476.0
+2022-08-10,10.220000267028809,10.220000267028809,10.079999923706055,10.119999885559082,663864.0
+2022-08-11,10.100000381469727,10.119999885559082,10.020000457763672,10.0600004196167,197255.0
+2022-08-14,10.100000381469727,10.100000381469727,10.0,10.0600004196167,214792.0
+2022-08-15,10.079999923706055,10.079999923706055,10.0,10.0,223271.0
+2022-08-16,10.020000457763672,10.020000457763672,9.899999618530273,9.920000076293945,417598.0
+2022-08-17,9.920000076293945,10.020000457763672,9.920000076293945,10.0,421120.0
+2022-08-18,10.0,10.039999961853027,10.0,10.039999961853027,329061.0
+2022-08-21,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0
+2022-08-22,10.0,10.039999961853027,10.0,10.039999961853027,102862.0
+2022-08-23,10.0,10.039999961853027,10.0,10.0,140791.0
+2022-08-24,10.0,10.020000457763672,9.970000267028809,10.0,157289.0
+2022-08-25,10.020000457763672,10.020000457763672,10.0,10.020000457763672,122620.0
+2022-08-28,10.039999961853027,10.079999923706055,10.0,10.0600004196167,222988.0
+2022-08-29,10.079999923706055,10.140000343322754,10.039999961853027,10.140000343322754,308808.0
+2022-08-30,10.140000343322754,10.15999984741211,10.100000381469727,10.100000381469727,314560.0
+2022-08-31,10.100000381469727,10.140000343322754,10.020000457763672,10.020000457763672,171459.0
+2022-09-01,10.020000457763672,10.0600004196167,10.020000457763672,10.0600004196167,109903.0
+2022-09-04,10.079999923706055,10.079999923706055,10.020000457763672,10.039999961853027,98127.0
+2022-09-05,10.0600004196167,10.15999984741211,10.0600004196167,10.079999923706055,367462.0
+2022-09-06,10.140000343322754,10.399999618530273,10.140000343322754,10.199999809265137,661239.0
+2022-09-07,10.199999809265137,10.199999809265137,10.140000343322754,10.199999809265137,276912.0
+2022-09-08,10.199999809265137,10.199999809265137,10.079999923706055,10.100000381469727,169739.0
+2022-09-11,10.100000381469727,10.15999984741211,10.079999923706055,10.079999923706055,112840.0
+2022-09-12,10.079999923706055,10.140000343322754,10.079999923706055,10.100000381469727,134909.0
+2022-09-13,10.100000381469727,10.119999885559082,10.079999923706055,10.119999885559082,72414.0
+2022-09-14,10.119999885559082,10.140000343322754,10.079999923706055,10.140000343322754,157270.0
+2022-09-15,10.100000381469727,10.260000228881836,10.100000381469727,10.100000381469727,261009.0
+2022-09-18,10.140000343322754,10.140000343322754,10.100000381469727,10.100000381469727,221606.0
+2022-09-19,10.079999923706055,10.100000381469727,10.0600004196167,10.100000381469727,262376.0
+2022-09-20,10.079999923706055,10.140000343322754,10.079999923706055,10.100000381469727,106754.0
+2022-09-21,10.079999923706055,10.100000381469727,10.0600004196167,10.0600004196167,202757.0
+2022-09-25,10.020000457763672,10.020000457763672,9.989999771118164,9.989999771118164,457934.0
+2022-09-26,9.970000267028809,10.0,9.949999809265137,9.949999809265137,310489.0
+2022-09-27,9.989999771118164,10.039999961853027,9.970000267028809,10.0,162789.0
+2022-09-28,9.949999809265137,10.079999923706055,9.949999809265137,10.0600004196167,93072.0
+2022-09-29,10.039999961853027,10.180000305175781,10.039999961853027,10.100000381469727,165085.0
+2022-10-02,10.100000381469727,10.15999984741211,10.079999923706055,10.140000343322754,97490.0
+2022-10-03,10.119999885559082,10.15999984741211,10.100000381469727,10.140000343322754,70258.0
+2022-10-04,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0
+2022-10-05,10.239999771118164,10.260000228881836,10.140000343322754,10.140000343322754,230554.0
+2022-10-06,10.100000381469727,10.100000381469727,9.989999771118164,10.0,728582.0
+2022-10-09,9.960000038146973,10.0,9.869999885559082,9.890000343322754,380163.0
+2022-10-10,9.920000076293945,9.920000076293945,9.829999923706055,9.84000015258789,258132.0
+2022-10-11,9.84000015258789,9.899999618530273,9.800000190734863,9.8100004196167,194745.0
+2022-10-12,9.789999961853027,9.800000190734863,9.5,9.699999809265137,653641.0
+2022-10-13,9.699999809265137,9.75,9.699999809265137,9.710000038146973,129690.0
+2022-10-16,9.699999809265137,9.800000190734863,9.699999809265137,9.779999732971191,224522.0
+2022-10-17,9.800000190734863,9.949999809265137,9.800000190734863,9.949999809265137,248406.0
+2022-10-18,9.890000343322754,9.9399995803833,9.890000343322754,9.899999618530273,178352.0
+2022-10-19,9.930000305175781,9.979999542236328,9.930000305175781,9.970000267028809,84654.0
+2022-10-20,9.9399995803833,10.0,9.90999984741211,9.9399995803833,162440.0
+2022-10-23,9.949999809265137,9.989999771118164,9.930000305175781,9.9399995803833,77828.0
+2022-10-24,9.970000267028809,9.970000267028809,9.930000305175781,9.970000267028809,45095.0
+2022-10-25,9.970000267028809,9.970000267028809,9.920000076293945,9.920000076293945,77955.0
+2022-10-26,9.90999984741211,9.960000038146973,9.90999984741211,9.930000305175781,212863.0
+2022-10-27,9.979999542236328,10.220000267028809,9.960000038146973,10.199999809265137,591834.0
+2022-10-30,10.0600004196167,10.180000305175781,10.020000457763672,10.180000305175781,187802.0
+2022-10-31,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2022-11-01,10.039999961853027,10.100000381469727,9.979999542236328,10.0,365240.0
+2022-11-02,9.960000038146973,10.020000457763672,9.930000305175781,10.0,244937.0
+2022-11-03,10.0,10.0600004196167,9.949999809265137,9.949999809265137,146993.0
+2022-11-06,10.0,10.0,9.960000038146973,9.960000038146973,87077.0
+2022-11-07,10.0,10.0,9.899999618530273,9.899999618530273,129340.0
+2022-11-08,9.880000114440918,9.890000343322754,9.819999694824219,9.850000381469727,151598.0
+2022-11-09,9.84000015258789,9.920000076293945,9.800000190734863,9.920000076293945,96254.0
+2022-11-10,9.800000190734863,10.039999961853027,9.800000190734863,10.039999961853027,482233.0
+2022-11-13,9.9399995803833,9.949999809265137,9.829999923706055,9.829999923706055,324176.0
+2022-11-14,9.899999618530273,9.899999618530273,9.729999542236328,9.800000190734863,279498.0
+2022-11-15,9.899999618530273,9.899999618530273,9.880000114440918,9.899999618530273,52386.0
+2022-11-16,9.859999656677246,9.859999656677246,9.850000381469727,9.859999656677246,96642.0
+2022-11-17,9.84000015258789,9.930000305175781,9.84000015258789,9.930000305175781,157837.0
+2022-11-20,9.930000305175781,9.930000305175781,9.850000381469727,9.850000381469727,171109.0
+2022-11-21,9.800000190734863,9.800000190734863,9.75,9.800000190734863,114849.0
+2022-11-22,9.850000381469727,9.850000381469727,9.65999984741211,9.699999809265137,107666.0
+2022-11-24,9.800000190734863,9.899999618530273,9.760000228881836,9.760000228881836,271326.0
+2022-11-27,9.869999885559082,9.899999618530273,9.850000381469727,9.899999618530273,81382.0
+2022-11-28,9.880000114440918,9.920000076293945,9.880000114440918,9.920000076293945,103686.0
+2022-11-29,9.859999656677246,9.949999809265137,9.819999694824219,9.880000114440918,70725.0
+2022-11-30,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2022-12-01,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0
+2022-12-04,9.9399995803833,9.979999542236328,9.779999732971191,9.779999732971191,215138.0
+2022-12-05,9.789999961853027,9.8100004196167,9.779999732971191,9.800000190734863,84964.0
+2022-12-06,9.800000190734863,9.800000190734863,9.510000228881836,9.699999809265137,207649.0
+2022-12-07,9.710000038146973,9.789999961853027,9.699999809265137,9.699999809265137,82495.0
+2022-12-08,9.699999809265137,9.699999809265137,9.6899995803833,9.6899995803833,75464.0
+2022-12-11,9.699999809265137,9.899999618530273,9.699999809265137,9.899999618530273,504296.0
+2022-12-12,9.65999984741211,9.770000457763672,9.630000114440918,9.770000457763672,258767.0
+2022-12-13,9.789999961853027,9.800000190734863,9.75,9.800000190734863,122537.0
+2022-12-14,9.800000190734863,9.899999618530273,9.800000190734863,9.819999694824219,179822.0
+2022-12-15,9.8100004196167,9.84000015258789,9.8100004196167,9.829999923706055,45186.0
+2022-12-18,9.850000381469727,9.850000381469727,9.829999923706055,9.84000015258789,50561.0
+2022-12-19,9.8100004196167,9.899999618530273,9.8100004196167,9.819999694824219,55997.0
+2022-12-20,9.850000381469727,9.850000381469727,9.75,9.75,96772.0
+2022-12-21,9.850000381469727,9.850000381469727,9.800000190734863,9.800000190734863,47519.0
+2022-12-22,9.800000190734863,9.829999923706055,9.760000228881836,9.800000190734863,31604.0
+2022-12-25,9.8100004196167,9.819999694824219,9.800000190734863,9.800000190734863,33148.0
+2022-12-26,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,34671.0
+2022-12-27,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,27844.0
+2022-12-28,9.800000190734863,9.800000190734863,9.770000457763672,9.779999732971191,50476.0
+2022-12-29,9.789999961853027,9.789999961853027,9.789999961853027,9.789999961853027,29317.0
+2023-01-01,9.789999961853027,9.850000381469727,9.789999961853027,9.84000015258789,66895.0
+2023-01-02,9.800000190734863,9.819999694824219,9.800000190734863,9.819999694824219,44603.0
+2023-01-03,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0
+2023-01-04,9.890000343322754,9.899999618530273,9.850000381469727,9.850000381469727,67749.0
+2023-01-05,9.84000015258789,9.930000305175781,9.84000015258789,9.899999618530273,106382.0
+2023-01-08,9.90999984741211,10.0,9.800000190734863,9.800000190734863,144312.0
+2023-01-09,9.890000343322754,9.930000305175781,9.890000343322754,9.899999618530273,30766.0
+2023-01-10,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,28355.0
+2023-01-11,9.899999618530273,10.100000381469727,9.899999618530273,10.100000381469727,221587.0
+2023-01-12,10.0,10.0,9.979999542236328,9.979999542236328,103563.0
+2023-01-15,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,0.0
+2023-01-16,9.899999618530273,9.899999618530273,9.890000343322754,9.890000343322754,47846.0
+2023-01-17,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,60131.0
+2023-01-18,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,60131.0
+2023-01-19,9.869999885559082,9.869999885559082,9.779999732971191,9.800000190734863,282621.0
+2023-01-22,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,0.0
+2023-01-23,9.800000190734863,9.800000190734863,9.75,9.75,123778.0
+2023-01-24,9.75,9.760000228881836,9.75,9.75,97987.0
+2023-01-25,9.75,9.779999732971191,9.75,9.779999732971191,100859.0
+2023-01-26,9.800000190734863,9.8100004196167,9.800000190734863,9.800000190734863,52650.0
+2023-01-29,9.84000015258789,9.869999885559082,9.800000190734863,9.800000190734863,147544.0
+2023-01-30,9.819999694824219,9.859999656677246,9.819999694824219,9.84000015258789,83088.0
+2023-01-31,9.850000381469727,9.9399995803833,9.850000381469727,9.9399995803833,129931.0
+2023-02-01,9.90999984741211,9.979999542236328,9.890000343322754,9.90999984741211,162434.0
+2023-02-02,9.9399995803833,9.960000038146973,9.899999618530273,9.960000038146973,85505.0
+2023-02-05,9.9399995803833,9.9399995803833,9.880000114440918,9.90999984741211,118129.0
+2023-02-06,9.890000343322754,9.890000343322754,9.850000381469727,9.850000381469727,59221.0
+2023-02-07,10.020000457763672,10.0600004196167,9.989999771118164,10.0,342316.0
+2023-02-08,10.0,10.0,9.989999771118164,10.0,103587.0
+2023-02-09,10.0,10.0,9.970000267028809,9.989999771118164,203404.0
+2023-02-12,9.989999771118164,9.989999771118164,9.989999771118164,9.989999771118164,0.0
+2023-02-13,9.8100004196167,9.899999618530273,9.710000038146973,9.890000343322754,176290.0
+2023-02-14,9.899999618530273,9.920000076293945,9.800000190734863,9.880000114440918,135579.0
+2023-02-15,9.770000457763672,9.779999732971191,9.760000228881836,9.770000457763672,278173.0
+2023-02-16,9.770000457763672,9.779999732971191,9.760000228881836,9.760000228881836,86585.0
+2023-02-19,9.649999618530273,9.6899995803833,9.569999694824219,9.619999885559082,216740.0
+2023-02-20,9.609999656677246,9.609999656677246,9.5,9.5,147763.0
+2023-02-21,9.390000343322754,9.390000343322754,9.350000381469727,9.359999656677246,106360.0
+2023-02-23,9.380000114440918,9.390000343322754,9.300000190734863,9.300000190734863,98610.0
+2023-02-26,9.420000076293945,9.430000305175781,9.369999885559082,9.380000114440918,152700.0
+2023-02-27,9.430000305175781,9.5,9.399999618530273,9.430000305175781,161858.0
+2023-02-28,9.5,9.5,9.420000076293945,9.420000076293945,100744.0
+2023-03-01,9.5,9.5,9.399999618530273,9.399999618530273,4250.0
+2023-03-02,9.399999618530273,9.5,9.399999618530273,9.5,6988.0
+2023-03-05,9.40999984741211,9.5,9.40999984741211,9.449999809265137,1600.0
+2023-03-06,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2023-03-07,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0
+2023-03-08,9.40999984741211,9.420000076293945,9.350000381469727,9.359999656677246,2235.0
+2023-03-09,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0
+2023-03-12,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0
+2023-03-13,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0
+2023-03-14,9.460000038146973,9.489999771118164,9.460000038146973,9.489999771118164,1784.0
+2023-03-15,9.5,9.550000190734863,9.449999809265137,9.529999732971191,3767.0
+2023-03-16,9.5,9.529999732971191,9.5,9.529999732971191,7000.0
+2023-03-19,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0
+2023-03-20,9.510000228881836,9.539999961853027,9.5,9.510000228881836,2193.0
+2023-03-21,9.550000190734863,9.579999923706055,9.550000190734863,9.5600004196167,2550.0
+2023-03-22,9.569999694824219,9.569999694824219,9.5,9.510000228881836,1979.0
+2023-03-23,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,3000.0
+2023-03-26,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0
+2023-03-27,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0
+2023-03-28,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0
+2023-03-29,9.600000381469727,9.640000343322754,9.600000381469727,9.640000343322754,386.0
+2023-03-30,9.670000076293945,9.699999809265137,9.619999885559082,9.670000076293945,2709.0
+2023-04-02,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0.0
+2023-04-03,9.720000267028809,9.819999694824219,9.680000305175781,9.789999961853027,5000.0
+2023-04-04,9.8100004196167,9.859999656677246,9.800000190734863,9.859999656677246,1634.0
+2023-04-05,9.829999923706055,9.890000343322754,9.829999923706055,9.859999656677246,1999.0
+2023-04-06,9.850000381469727,9.850000381469727,9.829999923706055,9.84000015258789,1924.0
+2023-04-09,9.819999694824219,9.819999694824219,9.770000457763672,9.800000190734863,2453.0
+2023-04-10,9.779999732971191,9.8100004196167,9.729999542236328,9.770000457763672,2000.0
+2023-04-11,9.729999542236328,9.770000457763672,9.720000267028809,9.770000457763672,11288.0
+2023-04-12,9.859999656677246,9.859999656677246,9.779999732971191,9.779999732971191,2404.0
+2023-04-13,9.789999961853027,9.850000381469727,9.789999961853027,9.8100004196167,1614.0
+2023-04-16,9.800000190734863,9.8100004196167,9.779999732971191,9.800000190734863,1822.0
+2023-04-17,9.770000457763672,9.800000190734863,9.770000457763672,9.800000190734863,1826.0
+2023-04-25,9.800000190734863,9.850000381469727,9.800000190734863,9.850000381469727,2245.0
+2023-04-26,9.859999656677246,9.859999656677246,9.8100004196167,9.850000381469727,1659.0
+2023-04-27,9.850000381469727,9.869999885559082,9.8100004196167,9.869999885559082,2601.0
+2023-04-30,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0.0
+2023-05-01,9.869999885559082,9.869999885559082,9.869999885559082,9.869999885559082,0.0
+2023-05-02,9.9399995803833,9.970000267028809,9.890000343322754,9.920000076293945,12163.0
+2023-05-03,9.970000267028809,9.970000267028809,9.90999984741211,9.9399995803833,1800.0
+2023-05-04,9.960000038146973,9.960000038146973,9.90999984741211,9.920000076293945,3244.0
+2023-05-07,9.920000076293945,9.979999542236328,9.880000114440918,9.890000343322754,1863.0
+2023-05-08,9.890000343322754,9.90999984741211,9.890000343322754,9.899999618530273,2800.0
+2023-05-09,9.899999618530273,9.920000076293945,9.819999694824219,9.819999694824219,2033.0
+2023-05-10,9.859999656677246,9.90999984741211,9.859999656677246,9.90999984741211,2000.0
+2023-05-11,9.960000038146973,9.960000038146973,9.899999618530273,9.920000076293945,2107.0
+2023-05-14,9.800000190734863,9.800000190734863,9.670000076293945,9.670000076293945,8337.0
+2023-05-15,9.649999618530273,9.649999618530273,9.479999542236328,9.529999732971191,1625.0
+2023-05-16,9.479999542236328,9.5,9.390000343322754,9.390000343322754,1945.0
+2023-05-17,9.399999618530273,9.449999809265137,9.390000343322754,9.449999809265137,3356.0
+2023-05-18,9.5,9.600000381469727,9.449999809265137,9.600000381469727,2921.0
+2023-05-21,9.600000381469727,9.609999656677246,9.579999923706055,9.609999656677246,2754.0
+2023-05-22,9.609999656677246,9.729999542236328,9.609999656677246,9.729999542236328,7865.0
+2023-05-23,9.739999771118164,9.800000190734863,9.739999771118164,9.800000190734863,1554.0
+2023-05-24,9.800000190734863,9.819999694824219,9.75,9.75,11000.0
+2023-05-25,9.770000457763672,9.779999732971191,9.609999656677246,9.729999542236328,1996.0
+2023-05-28,9.729999542236328,9.739999771118164,9.710000038146973,9.739999771118164,5000.0
+2023-05-29,9.770000457763672,9.770000457763672,9.65999984741211,9.729999542236328,8990.0
+2023-05-30,9.729999542236328,9.739999771118164,9.680000305175781,9.720000267028809,8018.0
+2023-05-31,9.729999542236328,9.729999542236328,9.649999618530273,9.720000267028809,3002.0
+2023-06-01,9.75,9.75,9.699999809265137,9.699999809265137,2041.0
+2023-06-04,9.699999809265137,9.75,9.699999809265137,9.739999771118164,1563.0
+2023-06-05,9.699999809265137,9.699999809265137,9.670000076293945,9.680000305175781,2218.0
+2023-06-06,9.699999809265137,9.720000267028809,9.699999809265137,9.720000267028809,7375.0
+2023-06-07,9.720000267028809,9.720000267028809,9.680000305175781,9.699999809265137,3820.0
+2023-06-08,9.75,9.75,9.699999809265137,9.699999809265137,852.0
+2023-06-11,9.640000343322754,9.6899995803833,9.609999656677246,9.680000305175781,2775.0
+2023-06-12,9.699999809265137,9.720000267028809,9.649999618530273,9.720000267028809,1898.0
+2023-06-13,9.710000038146973,9.720000267028809,9.670000076293945,9.720000267028809,3674.0
+2023-06-14,9.75,9.75,9.6899995803833,9.739999771118164,2388.0
+2023-06-15,9.75,9.760000228881836,9.699999809265137,9.760000228881836,3024.0
+2023-06-18,9.739999771118164,9.760000228881836,9.710000038146973,9.75,2000.0
+2023-06-19,9.710000038146973,9.75,9.6899995803833,9.75,176652.0
+2023-06-20,9.75,9.75,9.649999618530273,9.710000038146973,95361.0
+2023-06-21,9.710000038146973,9.75,9.65999984741211,9.739999771118164,116594.0
+2023-06-22,9.729999542236328,9.760000228881836,9.6899995803833,9.75,51008.0
+2023-07-02,9.760000228881836,9.779999732971191,9.720000267028809,9.75,261885.0
+2023-07-03,9.75,9.779999732971191,9.670000076293945,9.770000457763672,237792.0
+2023-07-04,9.770000457763672,9.770000457763672,9.670000076293945,9.760000228881836,160298.0
+2023-07-05,9.729999542236328,9.760000228881836,9.619999885559082,9.65999984741211,294306.0
+2023-07-06,9.65999984741211,9.65999984741211,9.390000343322754,9.449999809265137,4453845.0
+2023-07-09,9.479999542236328,9.529999732971191,9.220000267028809,9.220000267028809,5705932.0
+2023-07-10,9.220000267028809,9.279999732971191,9.050000190734863,9.069999694824219,1132845.0
+2023-07-11,9.140000343322754,9.140000343322754,9.050000190734863,9.079999923706055,728479.0
+2023-07-12,9.109999656677246,9.109999656677246,8.989999771118164,9.029999732971191,1284618.0
+2023-07-13,9.050000190734863,9.0600004196167,9.0,9.039999961853027,282767.0
+2023-07-16,9.069999694824219,9.119999885559082,9.050000190734863,9.109999656677246,413744.0
+2023-07-17,9.119999885559082,9.140000343322754,9.0,9.0600004196167,706558.0
+2023-07-18,9.050000190734863,9.069999694824219,9.010000228881836,9.039999961853027,298530.0
+2023-07-19,9.039999961853027,9.069999694824219,9.029999732971191,9.039999961853027,145740.0
+2023-07-20,9.039999961853027,9.0600004196167,9.020000457763672,9.050000190734863,157180.0
+2023-07-23,9.050000190734863,9.069999694824219,9.020000457763672,9.039999961853027,132678.0
+2023-07-24,9.069999694824219,9.069999694824219,9.020000457763672,9.050000190734863,194925.0
+2023-07-25,9.050000190734863,9.069999694824219,9.039999961853027,9.069999694824219,257345.0
+2023-07-26,9.069999694824219,9.119999885559082,9.039999961853027,9.039999961853027,2684544.0
+2023-07-27,9.09000015258789,9.09000015258789,8.970000267028809,9.0,1468397.0
+2023-07-30,9.029999732971191,9.029999732971191,8.90999984741211,8.960000038146973,591527.0
+2023-07-31,8.960000038146973,8.960000038146973,8.890000343322754,8.9399995803833,507428.0
+2023-08-01,8.960000038146973,9.0,8.960000038146973,9.0,178105.0
+2023-08-02,9.0,9.020000457763672,8.90999984741211,8.90999984741211,220139.0
+2023-08-03,8.90999984741211,8.989999771118164,8.899999618530273,8.989999771118164,486949.0
+2023-08-06,9.020000457763672,9.119999885559082,8.970000267028809,9.09000015258789,510623.0
+2023-08-07,9.09000015258789,9.130000114440918,9.010000228881836,9.09000015258789,3792510.0
+2023-08-08,9.09000015258789,9.09000015258789,8.989999771118164,9.039999961853027,262108.0
+2023-08-09,9.039999961853027,9.039999961853027,8.890000343322754,9.010000228881836,601369.0
+2023-08-10,9.020000457763672,9.020000457763672,8.970000267028809,9.010000228881836,149966.0
+2023-08-13,8.899999618530273,8.90999984741211,8.819999694824219,8.880000114440918,1299200.0
+2023-08-14,8.880000114440918,8.899999618530273,8.850000381469727,8.890000343322754,618015.0
+2023-08-15,8.869999885559082,8.899999618530273,8.850000381469727,8.850000381469727,519020.0
+2023-08-16,8.850000381469727,8.890000343322754,8.84000015258789,8.869999885559082,368778.0
+2023-08-17,8.880000114440918,8.880000114440918,8.84000015258789,8.850000381469727,486905.0
+2023-08-20,8.859999656677246,8.859999656677246,8.819999694824219,8.829999923706055,378481.0
+2023-08-21,8.829999923706055,8.859999656677246,8.819999694824219,8.819999694824219,456228.0
+2023-08-22,8.800000190734863,8.819999694824219,8.770000457763672,8.770000457763672,410559.0
+2023-08-23,8.770000457763672,8.789999961853027,8.75,8.760000228881836,289228.0
+2023-08-24,8.75,8.819999694824219,8.75,8.819999694824219,301561.0
+2023-08-27,8.829999923706055,8.859999656677246,8.800000190734863,8.800000190734863,267541.0
+2023-08-28,8.800000190734863,8.829999923706055,8.789999961853027,8.800000190734863,157349.0
+2023-08-29,8.800000190734863,8.850000381469727,8.800000190734863,8.819999694824219,365741.0
+2023-08-30,8.819999694824219,8.84000015258789,8.800000190734863,8.84000015258789,175652.0
+2023-08-31,8.84000015258789,8.84000015258789,8.800000190734863,8.819999694824219,151354.0
+2023-09-03,8.819999694824219,8.829999923706055,8.800000190734863,8.800000190734863,176143.0
+2023-09-04,8.800000190734863,8.819999694824219,8.75,8.75,319759.0
+2023-09-05,8.800000190734863,8.800000190734863,8.739999771118164,8.760000228881836,315993.0
+2023-09-06,8.760000228881836,8.779999732971191,8.739999771118164,8.75,336632.0
+2023-09-07,8.739999771118164,8.760000228881836,8.680000305175781,8.6899995803833,522891.0
+2023-09-10,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,0.0
+2023-09-11,8.680000305175781,8.699999809265137,8.670000076293945,8.6899995803833,214847.0
+2023-09-12,8.649999618530273,8.6899995803833,8.609999656677246,8.65999984741211,267368.0
+2023-09-13,8.65999984741211,8.65999984741211,8.59000015258789,8.609999656677246,263668.0
+2023-09-14,8.600000381469727,8.609999656677246,8.550000190734863,8.550000190734863,187932.0
+2023-09-17,8.550000190734863,8.600000381469727,8.460000038146973,8.479999542236328,411123.0
+2023-09-18,8.449999809265137,8.479999542236328,8.420000076293945,8.430000305175781,238302.0
+2023-09-19,8.420000076293945,8.430000305175781,8.130000114440918,8.15999984741211,526529.0
+2023-09-20,8.15999984741211,8.270000457763672,8.020000457763672,8.039999961853027,947772.0
+2023-09-21,8.039999961853027,8.100000381469727,7.96999979019165,8.020000457763672,845237.0
+2023-09-25,7.980000019073486,8.069999694824219,7.929999828338623,7.989999771118164,1391708.0
+2023-09-26,7.989999771118164,8.0,7.929999828338623,7.940000057220459,581898.0
+2023-09-27,7.96999979019165,8.140000343322754,7.960000038146973,8.0600004196167,1226416.0
+2023-09-28,8.0600004196167,8.09000015258789,8.020000457763672,8.039999961853027,608726.0
+2023-10-01,8.039999961853027,8.039999961853027,8.039999961853027,8.039999961853027,0.0
+2023-10-02,8.0,8.020000457763672,7.960000038146973,7.980000019073486,467380.0
+2023-10-03,7.980000019073486,8.029999732971191,7.980000019073486,7.980000019073486,672223.0
+2023-10-04,7.980000019073486,8.079999923706055,7.949999809265137,8.069999694824219,432652.0
+2023-10-05,8.069999694824219,8.479999542236328,8.0,8.420000076293945,926421.0
+2023-10-08,8.279999732971191,8.34000015258789,8.15999984741211,8.220000267028809,331386.0
+2023-10-09,8.199999809265137,8.640000343322754,8.149999618530273,8.600000381469727,960470.0
+2023-10-10,8.59000015258789,8.59000015258789,8.329999923706055,8.369999885559082,321498.0
+2023-10-11,8.350000381469727,8.350000381469727,8.15999984741211,8.170000076293945,396394.0
+2023-10-12,8.329999923706055,8.329999923706055,8.069999694824219,8.100000381469727,703306.0
+2023-10-15,8.100000381469727,8.199999809265137,8.09000015258789,8.180000305175781,356173.0
+2023-10-16,8.170000076293945,8.420000076293945,8.119999885559082,8.369999885559082,399634.0
+2023-10-17,8.25,8.420000076293945,8.25,8.40999984741211,318314.0
+2023-10-18,8.399999618530273,8.399999618530273,8.260000228881836,8.399999618530273,243860.0
+2023-10-19,8.25,8.390000343322754,8.25,8.329999923706055,172769.0
+2023-10-22,8.3100004196167,8.350000381469727,8.210000038146973,8.210000038146973,136726.0
+2023-10-23,8.210000038146973,8.369999885559082,8.199999809265137,8.289999961853027,225773.0
+2023-10-24,8.289999961853027,8.300000190734863,8.199999809265137,8.300000190734863,191262.0
+2023-10-25,8.229999542236328,8.390000343322754,8.229999542236328,8.260000228881836,166842.0
+2023-10-26,8.260000228881836,8.300000190734863,8.25,8.25,105620.0
+2023-10-29,8.229999542236328,8.369999885559082,8.229999542236328,8.279999732971191,273328.0
+2023-10-30,8.270000457763672,8.319999694824219,8.25,8.260000228881836,237790.0
+2023-10-31,8.260000228881836,8.3100004196167,8.210000038146973,8.279999732971191,221227.0
+2023-11-01,8.279999732971191,8.300000190734863,8.25,8.270000457763672,129159.0
+2023-11-02,8.279999732971191,8.449999809265137,8.279999732971191,8.430000305175781,287754.0
+2023-11-05,8.399999618530273,8.4399995803833,8.34000015258789,8.369999885559082,137143.0
+2023-11-06,8.3100004196167,8.449999809265137,8.3100004196167,8.4399995803833,212833.0
+2023-11-07,8.430000305175781,8.59000015258789,8.399999618530273,8.539999961853027,480856.0
+2023-11-08,8.539999961853027,8.550000190734863,8.3100004196167,8.529999732971191,200509.0
+2023-11-09,8.5,8.59000015258789,8.479999542236328,8.539999961853027,216180.0
+2023-11-12,8.539999961853027,8.539999961853027,8.479999542236328,8.479999542236328,137408.0
+2023-11-13,8.479999542236328,8.579999923706055,8.430000305175781,8.529999732971191,209854.0
+2023-11-14,8.479999542236328,8.550000190734863,8.449999809265137,8.5,214462.0
+2023-11-15,8.5,8.720000267028809,8.489999771118164,8.699999809265137,578278.0
+2023-11-16,8.65999984741211,8.779999732971191,8.630000114440918,8.6899995803833,486562.0
+2023-11-19,8.670000076293945,8.699999809265137,8.579999923706055,8.600000381469727,352653.0
+2023-11-20,8.569999694824219,8.600000381469727,8.529999732971191,8.5600004196167,289983.0
+2023-11-21,8.550000190734863,8.600000381469727,8.550000190734863,8.600000381469727,152567.0
+2023-11-22,8.5600004196167,8.630000114440918,8.5600004196167,8.59000015258789,111347.0
+2023-11-23,8.5600004196167,8.630000114440918,8.5600004196167,8.59000015258789,111347.0
+2023-11-26,8.609999656677246,8.670000076293945,8.539999961853027,8.569999694824219,290875.0
+2023-11-27,8.539999961853027,8.630000114440918,8.510000228881836,8.630000114440918,400737.0
+2023-11-28,8.550000190734863,8.710000038146973,8.550000190734863,8.710000038146973,412031.0
+2023-11-29,8.710000038146973,8.720000267028809,8.630000114440918,8.6899995803833,199807.0
+2023-11-30,8.6899995803833,8.75,8.670000076293945,8.75,2271288.0
+2023-12-03,8.75,8.75,8.649999618530273,8.699999809265137,147314.0
+2023-12-04,8.699999809265137,8.8100004196167,8.6899995803833,8.729999542236328,261235.0
+2023-12-05,8.699999809265137,8.770000457763672,8.699999809265137,8.75,180733.0
+2023-12-06,8.75,8.800000190734863,8.75,8.770000457763672,193931.0
+2023-12-07,8.699999809265137,8.829999923706055,8.699999809265137,8.829999923706055,223046.0
+2023-12-10,8.829999923706055,8.850000381469727,8.770000457763672,8.800000190734863,183669.0
+2023-12-11,8.800000190734863,8.84000015258789,8.800000190734863,8.84000015258789,114189.0
+2023-12-12,8.8100004196167,8.880000114440918,8.800000190734863,8.850000381469727,235465.0
+2023-12-13,8.84000015258789,8.880000114440918,8.8100004196167,8.880000114440918,460106.0
+2023-12-14,8.880000114440918,8.880000114440918,8.779999732971191,8.829999923706055,1374188.0
+2023-12-17,8.819999694824219,8.829999923706055,8.779999732971191,8.779999732971191,194397.0
+2023-12-18,8.75,8.829999923706055,8.739999771118164,8.829999923706055,237191.0
+2023-12-19,8.84000015258789,8.850000381469727,8.779999732971191,8.800000190734863,285411.0
+2023-12-20,8.779999732971191,8.84000015258789,8.779999732971191,8.84000015258789,171959.0
+2023-12-21,8.819999694824219,8.859999656677246,8.800000190734863,8.859999656677246,279590.0
+2023-12-24,8.829999923706055,8.859999656677246,8.819999694824219,8.819999694824219,185765.0
+2023-12-25,8.819999694824219,8.850000381469727,8.8100004196167,8.829999923706055,105994.0
+2023-12-26,8.819999694824219,8.880000114440918,8.819999694824219,8.869999885559082,241560.0
+2023-12-27,8.869999885559082,8.880000114440918,8.850000381469727,8.859999656677246,256232.0
+2023-12-28,8.880000114440918,8.90999984741211,8.859999656677246,8.880000114440918,318517.0
+2023-12-31,8.890000343322754,8.90999984741211,8.869999885559082,8.880000114440918,123575.0
+2024-01-01,8.880000114440918,8.890000343322754,8.859999656677246,8.869999885559082,166658.0
+2024-01-02,8.859999656677246,8.880000114440918,8.850000381469727,8.859999656677246,224074.0
+2024-01-03,8.859999656677246,8.880000114440918,8.84000015258789,8.850000381469727,241431.0
+2024-01-04,8.850000381469727,8.869999885559082,8.84000015258789,8.859999656677246,191470.0
+2024-01-07,8.859999656677246,8.880000114440918,8.850000381469727,8.869999885559082,189350.0
+2024-01-08,8.859999656677246,8.90999984741211,8.859999656677246,8.90999984741211,460607.0
+2024-01-09,8.90999984741211,8.90999984741211,8.829999923706055,8.880000114440918,377778.0
+2024-01-10,8.880000114440918,8.899999618530273,8.850000381469727,8.850000381469727,147028.0
+2024-01-11,8.859999656677246,8.899999618530273,8.84000015258789,8.890000343322754,117444.0
+2024-01-14,8.890000343322754,8.890000343322754,8.829999923706055,8.84000015258789,223056.0
+2024-01-15,8.850000381469727,8.880000114440918,8.760000228881836,8.800000190734863,292722.0
+2024-01-16,8.8100004196167,8.829999923706055,8.770000457763672,8.789999961853027,189822.0
+2024-01-17,8.789999961853027,8.829999923706055,8.779999732971191,8.8100004196167,126803.0
+2024-01-18,8.8100004196167,8.8100004196167,8.760000228881836,8.800000190734863,109988.0
+2024-01-21,8.890000343322754,8.890000343322754,8.760000228881836,8.770000457763672,138604.0
+2024-01-22,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,0.0
+2024-01-23,8.800000190734863,8.800000190734863,8.75,8.800000190734863,147862.0
+2024-01-24,8.770000457763672,8.829999923706055,8.770000457763672,8.8100004196167,250414.0
+2024-01-25,8.789999961853027,8.850000381469727,8.789999961853027,8.819999694824219,228813.0
+2024-01-28,8.8100004196167,8.84000015258789,8.800000190734863,8.8100004196167,298111.0
+2024-01-29,8.8100004196167,9.09000015258789,8.8100004196167,8.8100004196167,1904047.0
+2024-01-30,8.899999618530273,8.899999618530273,8.710000038146973,8.739999771118164,670519.0
+2024-01-31,8.729999542236328,8.9399995803833,8.680000305175781,8.850000381469727,432046.0
+2024-02-01,8.859999656677246,8.880000114440918,8.8100004196167,8.84000015258789,421127.0
+2024-02-04,8.84000015258789,8.869999885559082,8.84000015258789,8.850000381469727,242688.0
+2024-02-05,8.850000381469727,8.859999656677246,8.829999923706055,8.859999656677246,434521.0
+2024-02-06,8.850000381469727,8.859999656677246,8.800000190734863,8.84000015258789,669981.0
+2024-02-07,8.84000015258789,8.850000381469727,8.800000190734863,8.829999923706055,284321.0
+2024-02-08,8.84000015258789,8.850000381469727,8.800000190734863,8.829999923706055,284321.0
+2024-02-11,8.65999984741211,8.819999694824219,8.65999984741211,8.779999732971191,312879.0
+2024-02-12,8.779999732971191,8.8100004196167,8.75,8.800000190734863,242756.0
+2024-02-13,8.789999961853027,8.789999961853027,8.65999984741211,8.729999542236328,235744.0
+2024-02-14,8.720000267028809,8.739999771118164,8.6899995803833,8.729999542236328,273462.0
+2024-02-15,8.729999542236328,8.75,8.6899995803833,8.720000267028809,331800.0
+2024-02-18,8.6899995803833,8.720000267028809,8.6899995803833,8.710000038146973,219160.0
+2024-02-19,8.699999809265137,8.710000038146973,8.680000305175781,8.699999809265137,240329.0
+2024-02-20,8.680000305175781,8.699999809265137,8.670000076293945,8.680000305175781,121599.0
+2024-02-21,8.680000305175781,8.6899995803833,8.630000114440918,8.649999618530273,266113.0
+2024-02-25,8.649999618530273,8.680000305175781,8.640000343322754,8.680000305175781,221242.0
+2024-02-26,8.65999984741211,8.680000305175781,8.640000343322754,8.670000076293945,169299.0
+2024-02-27,8.699999809265137,8.699999809265137,8.609999656677246,8.670000076293945,238147.0
+2024-02-28,8.670000076293945,8.710000038146973,8.65999984741211,8.710000038146973,194507.0
+2024-02-29,8.710000038146973,9.0,8.6899995803833,9.0,1118294.0
+2024-03-03,8.899999618530273,8.899999618530273,8.789999961853027,8.829999923706055,321102.0
+2024-03-04,8.819999694824219,8.829999923706055,8.720000267028809,8.770000457763672,305730.0
+2024-03-05,8.770000457763672,8.770000457763672,8.770000457763672,8.770000457763672,0.0
+2024-03-06,8.800000190734863,8.8100004196167,8.75,8.779999732971191,470512.0
+2024-03-07,8.770000457763672,8.819999694824219,8.770000457763672,8.8100004196167,184289.0
+2024-03-10,8.8100004196167,8.84000015258789,8.789999961853027,8.829999923706055,204144.0
+2024-03-11,8.819999694824219,8.84000015258789,8.800000190734863,8.819999694824219,202716.0
+2024-03-12,8.800000190734863,8.829999923706055,8.760000228881836,8.770000457763672,318595.0
+2024-03-13,8.770000457763672,8.819999694824219,8.760000228881836,8.819999694824219,198572.0
+2024-03-14,8.819999694824219,8.829999923706055,8.739999771118164,8.739999771118164,246286.0
+2024-03-17,8.829999923706055,8.829999923706055,8.729999542236328,8.770000457763672,351433.0
+2024-03-18,8.800000190734863,8.829999923706055,8.770000457763672,8.800000190734863,294126.0
+2024-03-19,8.800000190734863,8.8100004196167,8.739999771118164,8.779999732971191,246277.0
+2024-03-20,8.770000457763672,8.8100004196167,8.770000457763672,8.770000457763672,158173.0
+2024-03-21,8.770000457763672,8.800000190734863,8.770000457763672,8.800000190734863,215855.0
+2024-03-24,8.789999961853027,8.800000190734863,8.779999732971191,8.789999961853027,144884.0
+2024-03-25,8.779999732971191,8.789999961853027,8.760000228881836,8.770000457763672,149900.0
+2024-03-26,8.770000457763672,8.8100004196167,8.770000457763672,8.789999961853027,226106.0
+2024-03-27,8.770000457763672,8.789999961853027,8.770000457763672,8.789999961853027,153507.0
+2024-03-28,8.800000190734863,8.800000190734863,8.760000228881836,8.800000190734863,347158.0
+2024-03-31,8.800000190734863,8.800000190734863,8.710000038146973,8.739999771118164,218511.0
+2024-04-01,8.710000038146973,8.75,8.699999809265137,8.720000267028809,196159.0
+2024-04-02,8.720000267028809,8.75,8.710000038146973,8.75,175146.0
+2024-04-03,8.75,8.760000228881836,8.720000267028809,8.760000228881836,120385.0
+2024-04-04,8.770000457763672,8.819999694824219,8.760000228881836,8.789999961853027,183925.0
+2024-04-14,,,,,
+2024-04-15,8.75,8.779999732971191,8.729999542236328,8.75,256388.0
+2024-04-16,8.720000267028809,8.739999771118164,8.699999809265137,8.720000267028809,311639.0
+2024-04-17,8.710000038146973,8.720000267028809,8.670000076293945,8.6899995803833,392013.0
+2024-04-18,8.680000305175781,8.6899995803833,8.670000076293945,8.6899995803833,300017.0
+2024-04-21,8.6899995803833,8.6899995803833,8.630000114440918,8.649999618530273,202999.0
+2024-04-22,8.640000343322754,8.65999984741211,8.600000381469727,8.649999618530273,252095.0
+2024-04-23,8.649999618530273,8.649999618530273,8.520000457763672,8.569999694824219,310828.0
+2024-04-24,8.550000190734863,8.5600004196167,8.399999618530273,8.430000305175781,583384.0
+2024-04-25,8.420000076293945,8.420000076293945,8.319999694824219,8.329999923706055,316861.0
+2024-04-28,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0
+2024-04-29,8.329999923706055,8.369999885559082,8.289999961853027,8.369999885559082,336655.0
+2024-04-30,8.369999885559082,8.470000267028809,8.369999885559082,8.470000267028809,144051.0
+2024-05-01,8.470000267028809,8.59000015258789,8.449999809265137,8.5600004196167,162951.0
+2024-05-02,8.59000015258789,8.6899995803833,8.569999694824219,8.680000305175781,237585.0
+2024-05-05,8.670000076293945,8.680000305175781,8.649999618530273,8.670000076293945,122300.0
+2024-05-06,8.670000076293945,8.670000076293945,8.59000015258789,8.630000114440918,168591.0
+2024-05-07,8.619999885559082,8.649999618530273,8.600000381469727,8.640000343322754,148878.0
+2024-05-08,8.600000381469727,8.699999809265137,8.539999961853027,8.699999809265137,413783.0
+2024-05-09,8.609999656677246,8.680000305175781,8.529999732971191,8.600000381469727,130574.0
+2024-05-12,8.529999732971191,8.550000190734863,8.300000190734863,8.34000015258789,330905.0
+2024-05-13,8.34000015258789,8.4399995803833,8.300000190734863,8.380000114440918,247516.0
+2024-05-14,8.34000015258789,8.449999809265137,8.329999923706055,8.40999984741211,202291.0
+2024-05-15,8.40999984741211,8.40999984741211,8.329999923706055,8.380000114440918,111323.0
+2024-05-16,8.369999885559082,8.399999618530273,8.34000015258789,8.380000114440918,113925.0
+2024-05-19,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0
+2024-05-20,8.329999923706055,8.350000381469727,8.300000190734863,8.3100004196167,149277.0
+2024-05-21,8.279999732971191,8.34000015258789,8.279999732971191,8.3100004196167,99381.0
+2024-05-22,8.300000190734863,8.329999923706055,8.289999961853027,8.3100004196167,89978.0
+2024-05-23,8.3100004196167,8.329999923706055,8.239999771118164,8.279999732971191,102193.0
+2024-05-26,8.279999732971191,8.300000190734863,8.239999771118164,8.260000228881836,134956.0
+2024-05-27,8.520000457763672,8.520000457763672,8.260000228881836,8.350000381469727,265669.0
+2024-05-28,8.329999923706055,8.329999923706055,8.229999542236328,8.270000457763672,269578.0
+2024-05-29,8.270000457763672,8.319999694824219,8.260000228881836,8.300000190734863,190727.0
+2024-05-30,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
+2024-06-02,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
+2024-06-03,8.3100004196167,8.399999618530273,8.279999732971191,8.399999618530273,284871.0
+2024-06-04,8.40999984741211,8.430000305175781,8.359999656677246,8.40999984741211,199287.0
+2024-06-05,8.390000343322754,8.399999618530273,8.220000267028809,8.279999732971191,240543.0
+2024-06-06,8.289999961853027,8.34000015258789,8.279999732971191,8.3100004196167,195632.0
+2024-06-09,8.3100004196167,8.399999618530273,8.279999732971191,8.380000114440918,140489.0
+2024-06-10,8.359999656677246,8.40999984741211,8.329999923706055,8.34000015258789,203922.0
+2024-06-11,8.34000015258789,8.399999618530273,8.3100004196167,8.3100004196167,248328.0
+2024-06-12,8.329999923706055,8.350000381469727,8.300000190734863,8.319999694824219,207766.0
+2024-06-13,8.319999694824219,8.350000381469727,8.260000228881836,8.350000381469727,404594.0
+2024-06-23,8.350000381469727,8.359999656677246,8.270000457763672,8.289999961853027,173926.0
+2024-06-24,8.289999961853027,8.350000381469727,8.279999732971191,8.3100004196167,178835.0
+2024-06-25,8.319999694824219,8.390000343322754,8.279999732971191,8.289999961853027,258327.0
+2024-06-26,8.289999961853027,8.300000190734863,8.279999732971191,8.279999732971191,114317.0
+2024-06-27,8.289999961853027,8.34000015258789,8.25,8.270000457763672,212409.0
+2024-06-30,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0.0
+2024-07-01,8.180000305175781,8.289999961853027,8.180000305175781,8.279999732971191,396388.0
+2024-07-02,8.279999732971191,8.289999961853027,8.229999542236328,8.289999961853027,489565.0
+2024-07-03,8.279999732971191,8.380000114440918,8.239999771118164,8.369999885559082,495221.0
+2024-07-04,8.350000381469727,8.350000381469727,8.260000228881836,8.289999961853027,157790.0
+2024-07-07,8.289999961853027,8.329999923706055,8.260000228881836,8.289999961853027,153000.0
+2024-07-08,8.279999732971191,8.300000190734863,8.229999542236328,8.289999961853027,123009.0
+2024-07-09,8.289999961853027,8.550000190734863,8.289999961853027,8.5,1088415.0
+2024-07-10,8.489999771118164,8.489999771118164,8.399999618530273,8.4399995803833,204579.0
+2024-07-11,8.369999885559082,8.420000076293945,8.350000381469727,8.369999885559082,223265.0
+2024-07-14,8.380000114440918,8.399999618530273,8.3100004196167,8.319999694824219,133573.0
+2024-07-15,8.319999694824219,8.5,8.279999732971191,8.489999771118164,631942.0
+2024-07-16,8.40999984741211,8.619999885559082,8.40999984741211,8.619999885559082,493159.0
+2024-07-17,8.600000381469727,8.619999885559082,8.520000457763672,8.550000190734863,254681.0
+2024-07-18,8.5,8.539999961853027,8.479999542236328,8.5,207355.0
+2024-07-21,8.489999771118164,8.489999771118164,8.399999618530273,8.40999984741211,153984.0
+2024-07-22,8.40999984741211,8.59000015258789,8.390000343322754,8.569999694824219,428810.0
+2024-07-23,8.550000190734863,8.600000381469727,8.510000228881836,8.59000015258789,179779.0
+2024-07-24,8.529999732971191,8.670000076293945,8.529999732971191,8.670000076293945,400486.0
+2024-07-25,8.649999618530273,8.710000038146973,8.630000114440918,8.710000038146973,310292.0
+2024-07-28,8.710000038146973,8.710000038146973,8.539999961853027,8.5600004196167,224215.0
+2024-07-29,8.5600004196167,8.5600004196167,8.489999771118164,8.520000457763672,371626.0
+2024-07-30,8.520000457763672,8.649999618530273,8.449999809265137,8.649999618530273,669948.0
+2024-07-31,8.649999618530273,8.649999618530273,8.479999542236328,8.520000457763672,227010.0
+2024-08-01,8.5,8.600000381469727,8.5,8.579999923706055,339045.0
+2024-08-04,8.539999961853027,8.539999961853027,8.380000114440918,8.460000038146973,333666.0
+2024-08-05,8.300000190734863,8.4399995803833,8.289999961853027,8.369999885559082,498288.0
+2024-08-06,8.34000015258789,8.4399995803833,8.34000015258789,8.390000343322754,378228.0
+2024-08-07,8.390000343322754,8.489999771118164,8.359999656677246,8.420000076293945,634280.0
+2024-08-08,8.420000076293945,8.569999694824219,8.3100004196167,8.529999732971191,614601.0
+2024-08-11,8.399999618530273,8.420000076293945,8.300000190734863,8.300000190734863,449784.0
+2024-08-12,8.460000038146973,8.460000038146973,8.25,8.270000457763672,819668.0
+2024-08-13,8.300000190734863,8.350000381469727,8.25,8.25,195484.0
+2024-08-14,8.260000228881836,8.369999885559082,8.260000228881836,8.369999885559082,379603.0
+2024-08-15,8.319999694824219,8.359999656677246,8.289999961853027,8.359999656677246,315534.0
+2024-08-18,8.300000190734863,8.329999923706055,8.199999809265137,8.199999809265137,536164.0
+2024-08-19,8.210000038146973,8.300000190734863,8.149999618530273,8.239999771118164,639509.0
+2024-08-20,8.25,8.260000228881836,8.220000267028809,8.220000267028809,156507.0
+2024-08-21,8.239999771118164,8.279999732971191,8.199999809265137,8.220000267028809,507904.0
+2024-08-22,8.220000267028809,8.300000190734863,8.220000267028809,8.220000267028809,308836.0
+2024-08-25,8.25,8.359999656677246,8.239999771118164,8.25,874531.0
+2024-08-26,8.260000228881836,8.430000305175781,8.260000228881836,8.300000190734863,1147765.0
+2024-08-27,8.319999694824219,8.390000343322754,8.289999961853027,8.289999961853027,488111.0
+2024-08-28,8.289999961853027,8.350000381469727,8.25,8.260000228881836,413645.0
+2024-08-29,8.25,8.5,8.25,8.5,925169.0
+2024-09-01,8.5,8.529999732971191,8.289999961853027,8.289999961853027,933549.0
+2024-09-02,8.399999618530273,8.430000305175781,8.300000190734863,8.399999618530273,627812.0
+2024-09-03,8.399999618530273,8.449999809265137,8.34000015258789,8.399999618530273,369496.0
+2024-09-04,8.380000114440918,8.390000343322754,8.3100004196167,8.319999694824219,304517.0
+2024-09-05,8.319999694824219,8.420000076293945,8.319999694824219,8.390000343322754,232106.0
+2024-09-08,8.390000343322754,8.390000343322754,8.270000457763672,8.279999732971191,456587.0
+2024-09-09,8.270000457763672,8.3100004196167,8.270000457763672,8.270000457763672,308327.0
+2024-09-10,8.270000457763672,8.350000381469727,8.270000457763672,8.279999732971191,272198.0
+2024-09-11,8.279999732971191,8.329999923706055,8.270000457763672,8.279999732971191,418537.0
+2024-09-12,8.300000190734863,8.359999656677246,8.279999732971191,8.289999961853027,239058.0
+2024-09-15,8.300000190734863,8.359999656677246,8.289999961853027,8.3100004196167,200994.0
+2024-09-16,8.3100004196167,8.449999809265137,8.3100004196167,8.359999656677246,492617.0
+2024-09-17,8.359999656677246,8.479999542236328,8.329999923706055,8.479999542236328,533871.0
+2024-09-18,8.479999542236328,8.539999961853027,8.420000076293945,8.510000228881836,893633.0
+2024-09-19,8.510000228881836,8.720000267028809,8.479999542236328,8.720000267028809,5034822.0
+2024-09-22,8.670000076293945,8.670000076293945,8.5,8.510000228881836,351105.0
+2024-09-24,8.699999809265137,8.75,8.600000381469727,8.720000267028809,935621.0
+2024-09-25,8.720000267028809,8.800000190734863,8.670000076293945,8.720000267028809,734588.0
+2024-09-26,8.75,8.779999732971191,8.649999618530273,8.760000228881836,462562.0
+2024-09-29,8.760000228881836,8.760000228881836,8.619999885559082,8.619999885559082,299770.0
+2024-09-30,8.619999885559082,8.729999542236328,8.600000381469727,8.729999542236328,451837.0
+2024-10-01,8.729999542236328,8.75,8.65999984741211,8.729999542236328,423970.0
+2024-10-02,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,0.0
+2024-10-03,8.699999809265137,8.75,8.630000114440918,8.680000305175781,607460.0
+2024-10-06,8.680000305175781,8.699999809265137,8.430000305175781,8.4399995803833,395870.0
+2024-10-07,8.4399995803833,8.470000267028809,8.359999656677246,8.420000076293945,547808.0
+2024-10-08,8.40999984741211,8.430000305175781,8.34000015258789,8.399999618530273,416054.0
+2024-10-09,8.380000114440918,8.5,8.369999885559082,8.5,277936.0
+2024-10-10,8.420000076293945,8.539999961853027,8.420000076293945,8.460000038146973,108885.0
+2024-10-13,8.479999542236328,8.600000381469727,8.479999542236328,8.550000190734863,181968.0
+2024-10-14,8.550000190734863,8.5600004196167,8.449999809265137,8.5600004196167,204598.0
+2024-10-15,8.5,8.5600004196167,8.479999542236328,8.5,195256.0
+2024-10-16,8.5,8.550000190734863,8.5,8.5,226072.0
+2024-10-17,8.5,8.59000015258789,8.5,8.539999961853027,430265.0
+2024-10-20,8.539999961853027,8.539999961853027,8.460000038146973,8.5,423040.0
+2024-10-21,8.5,8.630000114440918,8.5,8.59000015258789,392887.0
+2024-10-22,8.529999732971191,8.609999656677246,8.529999732971191,8.609999656677246,130954.0
+2024-10-23,8.609999656677246,8.640000343322754,8.510000228881836,8.510000228881836,308315.0
+2024-10-24,8.510000228881836,8.539999961853027,8.489999771118164,8.510000228881836,126873.0
+2024-10-27,8.510000228881836,8.520000457763672,8.430000305175781,8.479999542236328,631927.0
+2024-10-28,8.479999542236328,8.529999732971191,8.430000305175781,8.489999771118164,107741.0
+2024-10-29,8.529999732971191,8.529999732971191,8.40999984741211,8.449999809265137,156925.0
+2024-10-30,8.4399995803833,8.449999809265137,8.399999618530273,8.40999984741211,123339.0
+2024-10-31,8.449999809265137,8.59000015258789,8.449999809265137,8.539999961853027,563565.0
+2024-11-03,8.539999961853027,8.579999923706055,8.510000228881836,8.539999961853027,149208.0
+2024-11-04,8.539999961853027,8.59000015258789,8.539999961853027,8.5600004196167,204909.0
+2024-11-05,8.5600004196167,8.569999694824219,8.5,8.5600004196167,158770.0
+2024-11-06,8.5600004196167,8.569999694824219,8.430000305175781,8.449999809265137,455629.0
+2024-11-07,8.449999809265137,8.550000190734863,8.4399995803833,8.539999961853027,308404.0
+2024-11-10,8.399999618530273,8.470000267028809,8.399999618530273,8.449999809265137,190028.0
+2024-11-11,8.449999809265137,8.520000457763672,8.4399995803833,8.510000228881836,124767.0
+2024-11-12,8.5,8.5,8.430000305175781,8.470000267028809,189619.0
+2024-11-13,8.470000267028809,8.470000267028809,8.399999618530273,8.4399995803833,219270.0
+2024-11-14,8.40999984741211,8.4399995803833,8.380000114440918,8.399999618530273,169216.0
+2024-11-17,8.399999618530273,8.399999618530273,8.399999618530273,8.399999618530273,0.0
+2024-11-18,8.399999618530273,8.449999809265137,8.369999885559082,8.420000076293945,536884.0
+2024-11-19,8.369999885559082,8.420000076293945,8.369999885559082,8.390000343322754,146697.0
+2024-11-20,8.390000343322754,8.430000305175781,8.390000343322754,8.430000305175781,96415.0
+2024-11-21,8.40999984741211,8.4399995803833,8.390000343322754,8.390000343322754,122520.0
+2024-11-24,8.390000343322754,8.420000076293945,8.380000114440918,8.380000114440918,72501.0
+2024-11-25,8.380000114440918,8.59000015258789,8.359999656677246,8.59000015258789,420521.0
+2024-11-26,8.460000038146973,8.520000457763672,8.369999885559082,8.4399995803833,128772.0
+2024-11-27,8.4399995803833,8.449999809265137,8.390000343322754,8.430000305175781,92807.0
+2024-11-28,8.430000305175781,8.449999809265137,8.40999984741211,8.420000076293945,154206.0
+2024-12-01,8.430000305175781,8.449999809265137,8.40999984741211,8.420000076293945,154206.0
+2024-12-02,8.390000343322754,8.420000076293945,8.390000343322754,8.390000343322754,79869.0
+2024-12-03,8.390000343322754,8.390000343322754,8.3100004196167,8.3100004196167,483427.0
+2024-12-04,8.329999923706055,8.470000267028809,8.329999923706055,8.430000305175781,332737.0
+2024-12-05,8.449999809265137,8.489999771118164,8.40999984741211,8.489999771118164,159925.0
+2024-12-08,8.489999771118164,8.520000457763672,8.449999809265137,8.449999809265137,174909.0
+2024-12-09,8.390000343322754,8.489999771118164,8.390000343322754,8.489999771118164,162376.0
+2024-12-10,8.470000267028809,8.489999771118164,8.4399995803833,8.479999542236328,112947.0
+2024-12-11,8.479999542236328,8.5,8.4399995803833,8.449999809265137,156476.0
+2024-12-12,8.40999984741211,8.489999771118164,8.40999984741211,8.479999542236328,120485.0
+2024-12-15,8.479999542236328,8.489999771118164,8.420000076293945,8.449999809265137,124528.0
+2024-12-16,8.460000038146973,8.470000267028809,8.40999984741211,8.460000038146973,116754.0
+2024-12-17,8.470000267028809,8.479999542236328,8.40999984741211,8.479999542236328,162705.0
+2024-12-18,8.449999809265137,8.470000267028809,8.399999618530273,8.399999618530273,145438.0
+2024-12-19,8.40999984741211,8.529999732971191,8.380000114440918,8.529999732971191,350752.0
+2024-12-22,8.460000038146973,8.460000038146973,8.40999984741211,8.40999984741211,90764.0
+2024-12-23,8.399999618530273,8.449999809265137,8.390000343322754,8.4399995803833,143027.0
+2024-12-24,8.420000076293945,8.4399995803833,8.3100004196167,8.390000343322754,320883.0
+2024-12-25,8.390000343322754,8.40999984741211,8.350000381469727,8.399999618530273,126422.0
+2024-12-26,8.399999618530273,8.420000076293945,8.380000114440918,8.420000076293945,34169.0
+2024-12-29,8.399999618530273,8.4399995803833,8.380000114440918,8.4399995803833,349046.0
+2024-12-30,8.380000114440918,8.40999984741211,8.350000381469727,8.350000381469727,159292.0
+2024-12-31,8.350000381469727,8.380000114440918,8.300000190734863,8.359999656677246,277005.0
+2025-01-01,8.369999885559082,8.420000076293945,8.34000015258789,8.390000343322754,691500.0
+2025-01-02,8.390000343322754,8.40999984741211,8.380000114440918,8.390000343322754,600433.0
+2025-01-05,8.390000343322754,8.420000076293945,8.380000114440918,8.399999618530273,939028.0
+2025-01-06,8.380000114440918,8.430000305175781,8.380000114440918,8.399999618530273,178929.0
+2025-01-07,8.390000343322754,8.40999984741211,8.390000343322754,8.399999618530273,539326.0
+2025-01-08,8.399999618530273,8.430000305175781,8.380000114440918,8.40999984741211,368018.0
+2025-01-09,8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,0.0
+2025-01-12,8.420000076293945,8.5,8.399999618530273,8.470000267028809,707839.0
+2025-01-13,8.4399995803833,8.470000267028809,8.430000305175781,8.460000038146973,91311.0
+2025-01-14,8.420000076293945,8.5,8.420000076293945,8.5,155264.0
+2025-01-15,8.479999542236328,8.479999542236328,8.420000076293945,8.449999809265137,138169.0
+2025-01-16,8.4399995803833,8.460000038146973,8.420000076293945,8.460000038146973,146567.0
+2025-01-19,8.460000038146973,8.460000038146973,8.40999984741211,8.4399995803833,66399.0
+2025-01-20,8.4399995803833,8.4399995803833,8.390000343322754,8.399999618530273,176479.0
+2025-01-21,8.399999618530273,8.420000076293945,8.380000114440918,8.40999984741211,117693.0
+2025-01-22,8.40999984741211,8.40999984741211,8.390000343322754,8.399999618530273,136320.0
+2025-01-23,8.399999618530273,8.40999984741211,8.34000015258789,8.369999885559082,408510.0
+2025-01-26,8.369999885559082,8.40999984741211,8.289999961853027,8.350000381469727,3437404.0
+2025-01-27,8.350000381469727,8.40999984741211,8.350000381469727,8.399999618530273,227397.0
+2025-01-28,8.399999618530273,8.40999984741211,8.380000114440918,8.40999984741211,135148.0
+2025-01-29,8.40999984741211,8.40999984741211,8.369999885559082,8.399999618530273,119025.0
+2025-01-30,8.399999618530273,8.460000038146973,8.390000343322754,8.40999984741211,305486.0
+2025-02-02,8.40999984741211,8.460000038146973,8.40999984741211,8.449999809265137,171502.0
+2025-02-03,8.449999809265137,8.470000267028809,8.420000076293945,8.4399995803833,194319.0
+2025-02-04,8.449999809265137,8.5,8.420000076293945,8.489999771118164,676808.0
+2025-02-05,8.479999542236328,8.5,8.449999809265137,8.479999542236328,243002.0
+2025-02-06,8.479999542236328,8.489999771118164,8.449999809265137,8.489999771118164,267865.0
+2025-02-09,8.430000305175781,8.449999809265137,8.350000381469727,8.359999656677246,659486.0
+2025-02-10,8.369999885559082,8.449999809265137,8.329999923706055,8.449999809265137,771621.0
+2025-02-11,8.369999885559082,8.399999618530273,8.34000015258789,8.399999618530273,712766.0
+2025-02-12,8.359999656677246,8.359999656677246,8.279999732971191,8.279999732971191,436163.0
+2025-02-13,8.279999732971191,8.319999694824219,8.239999771118164,8.319999694824219,432366.0
+2025-02-16,8.3100004196167,8.34000015258789,8.300000190734863,8.34000015258789,167289.0
+2025-02-17,8.319999694824219,8.319999694824219,8.260000228881836,8.279999732971191,175618.0
+2025-02-18,8.279999732971191,8.289999961853027,8.25,8.260000228881836,140094.0
+2025-02-19,8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,0.0
+2025-02-20,8.260000228881836,8.289999961853027,8.260000228881836,8.279999732971191,224668.0
+2025-02-24,8.279999732971191,8.3100004196167,8.260000228881836,8.260000228881836,159824.0
+2025-02-25,8.270000457763672,8.279999732971191,8.25,8.279999732971191,137049.0
+2025-02-26,8.279999732971191,8.289999961853027,8.229999542236328,8.25,331329.0
+2025-02-27,8.25,8.380000114440918,8.25,8.3100004196167,394607.0
+2025-03-02,8.319999694824219,8.34000015258789,8.300000190734863,8.34000015258789,159834.0
+2025-03-03,8.34000015258789,8.350000381469727,8.300000190734863,8.319999694824219,129477.0
+2025-03-04,8.319999694824219,8.329999923706055,8.210000038146973,8.220000267028809,384922.0
+2025-03-05,8.229999542236328,8.329999923706055,8.229999542236328,8.25,320513.0
+2025-03-06,8.25,8.350000381469727,8.25,8.350000381469727,302332.0
+2025-03-09,8.350000381469727,8.350000381469727,8.220000267028809,8.25,379065.0
+2025-03-10,8.25,8.25,8.149999618530273,8.229999542236328,458071.0
+2025-03-11,8.15999984741211,8.220000267028809,8.109999656677246,8.140000343322754,252285.0
+2025-03-12,8.180000305175781,8.180000305175781,8.039999961853027,8.079999923706055,824199.0
+2025-03-13,8.079999923706055,8.140000343322754,8.039999961853027,8.140000343322754,198968.0
+2025-03-16,8.149999618530273,8.199999809265137,8.130000114440918,8.149999618530273,353345.0
+2025-03-17,8.149999618530273,8.199999809265137,8.119999885559082,8.170000076293945,258299.0
+2025-03-18,8.170000076293945,8.180000305175781,8.130000114440918,8.149999618530273,102780.0
+2025-03-19,8.149999618530273,8.180000305175781,8.130000114440918,8.130000114440918,155790.0
+2025-03-20,8.130000114440918,8.130000114440918,8.130000114440918,8.130000114440918,0.0
+2025-03-23,8.180000305175781,8.199999809265137,8.140000343322754,8.199999809265137,106778.0
+2025-03-24,8.130000114440918,8.199999809265137,8.130000114440918,8.149999618530273,117263.0
+2025-03-25,8.220000267028809,8.220000267028809,8.140000343322754,8.149999618530273,262265.0
+2025-03-26,8.15999984741211,8.289999961853027,8.15999984741211,8.270000457763672,259047.0
+2025-03-27,8.300000190734863,8.350000381469727,8.260000228881836,8.289999961853027,392062.0
+2025-04-03,8.289999961853027,8.449999809265137,8.270000457763672,8.399999618530273,637280.0
+2025-04-06,8.199999809265137,8.289999961853027,8.130000114440918,8.170000076293945,423994.0
+2025-04-07,8.079999923706055,8.300000190734863,8.029999732971191,8.220000267028809,887649.0
+2025-04-08,8.25,8.260000228881836,8.15999984741211,8.210000038146973,274551.0
+2025-04-09,8.210000038146973,8.260000228881836,8.149999618530273,8.25,356723.0
+2025-04-10,8.25,8.25,8.25,8.25,0.0
+2025-04-13,8.319999694824219,8.359999656677246,8.289999961853027,8.289999961853027,146277.0
+2025-04-14,8.289999961853027,8.329999923706055,8.270000457763672,8.329999923706055,137426.0
+2025-04-15,8.319999694824219,8.350000381469727,8.270000457763672,8.350000381469727,263347.0
+2025-04-16,8.350000381469727,8.399999618530273,8.3100004196167,8.369999885559082,176111.0
+2025-04-17,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0.0
+2025-04-20,8.380000114440918,8.390000343322754,8.329999923706055,8.359999656677246,167257.0
+2025-04-21,8.350000381469727,8.350000381469727,8.270000457763672,8.289999961853027,130251.0
+2025-04-22,8.289999961853027,8.5600004196167,8.270000457763672,8.329999923706055,916325.0
+2025-04-23,8.329999923706055,8.470000267028809,8.329999923706055,8.430000305175781,509430.0
+2025-04-24,8.4399995803833,8.460000038146973,8.350000381469727,8.4399995803833,283272.0
+2025-04-27,8.4399995803833,8.449999809265137,8.359999656677246,8.420000076293945,110585.0
+2025-04-28,8.420000076293945,8.4399995803833,8.380000114440918,8.430000305175781,158757.0
+2025-04-29,8.430000305175781,8.470000267028809,8.40999984741211,8.40999984741211,264107.0
+2025-04-30,8.420000076293945,8.470000267028809,8.380000114440918,8.4399995803833,330055.0
+2025-05-01,8.430000305175781,8.4399995803833,8.350000381469727,8.350000381469727,91545.0
+2025-05-04,8.350000381469727,8.390000343322754,8.319999694824219,8.359999656677246,109391.0
+2025-05-05,8.359999656677246,8.420000076293945,8.3100004196167,8.420000076293945,156660.0
+2025-05-06,8.449999809265137,8.449999809265137,8.369999885559082,8.420000076293945,205855.0
+2025-05-07,8.329999923706055,8.369999885559082,8.3100004196167,8.359999656677246,157405.0
+2025-05-08,8.319999694824219,8.40999984741211,8.319999694824219,8.399999618530273,167092.0
+2025-05-11,8.34000015258789,8.350000381469727,8.289999961853027,8.300000190734863,228109.0
+2025-05-12,8.300000190734863,8.350000381469727,8.300000190734863,8.319999694824219,176915.0
+2025-05-13,8.319999694824219,8.350000381469727,8.300000190734863,8.350000381469727,108832.0
+2025-05-14,8.350000381469727,8.359999656677246,8.329999923706055,8.359999656677246,77233.0
+2025-05-15,8.350000381469727,8.390000343322754,8.350000381469727,8.359999656677246,280216.0
+2025-05-18,8.359999656677246,8.359999656677246,8.359999656677246,8.359999656677246,0.0
+2025-05-19,8.289999961853027,8.399999618530273,8.289999961853027,8.369999885559082,280170.0
+2025-05-20,8.369999885559082,8.399999618530273,8.359999656677246,8.399999618530273,156583.0
+2025-05-21,8.390000343322754,8.390000343322754,8.319999694824219,8.390000343322754,245705.0
+2025-05-22,8.359999656677246,8.399999618530273,8.329999923706055,8.380000114440918,153385.0
+2025-05-25,8.380000114440918,8.380000114440918,8.279999732971191,8.279999732971191,213572.0
+2025-05-26,8.279999732971191,8.329999923706055,8.279999732971191,8.319999694824219,111150.0
+2025-05-27,8.3100004196167,8.319999694824219,8.229999542236328,8.260000228881836,182032.0
+2025-05-28,8.260000228881836,8.300000190734863,8.229999542236328,8.25,142478.0
+2025-05-29,8.279999732971191,8.329999923706055,8.270000457763672,8.289999961853027,393049.0
+2025-06-01,8.329999923706055,8.350000381469727,8.239999771118164,8.260000228881836,171341.0
+2025-06-02,8.260000228881836,8.289999961853027,8.229999542236328,8.260000228881836,206987.0
+2025-06-03,8.270000457763672,8.270000457763672,8.220000267028809,8.260000228881836,148943.0
+2025-06-04,8.239999771118164,8.270000457763672,8.229999542236328,8.260000228881836,116465.0
+2025-06-11,8.270000457763672,8.300000190734863,8.25,8.260000228881836,173474.0
+2025-06-12,8.25,8.260000228881836,8.210000038146973,8.220000267028809,112637.0
+2025-06-15,8.170000076293945,8.220000267028809,8.149999618530273,8.220000267028809,304064.0
+2025-06-16,8.199999809265137,8.239999771118164,8.180000305175781,8.239999771118164,120815.0
+2025-06-17,8.229999542236328,8.229999542236328,8.180000305175781,8.199999809265137,166722.0
+2025-06-18,8.199999809265137,8.220000267028809,8.149999618530273,8.170000076293945,228460.0
+2025-06-19,8.15999984741211,8.3100004196167,8.100000381469727,8.3100004196167,1074762.0
+2025-06-22,8.130000114440918,8.279999732971191,8.130000114440918,8.1899995803833,158893.0
+2025-06-23,8.199999809265137,8.260000228881836,8.199999809265137,8.260000228881836,105169.0
+2025-06-24,8.260000228881836,8.329999923706055,8.25,8.300000190734863,309604.0
+2025-06-25,8.300000190734863,8.329999923706055,8.270000457763672,8.329999923706055,138386.0
+2025-06-26,8.329999923706055,8.329999923706055,8.289999961853027,8.319999694824219,118724.0
+2025-06-29,8.300000190734863,8.319999694824219,8.270000457763672,8.289999961853027,182252.0
+2025-06-30,8.289999961853027,8.319999694824219,8.279999732971191,8.319999694824219,253391.0
+2025-07-01,8.289999961853027,8.3100004196167,8.25,8.260000228881836,219652.0
+2025-07-02,8.260000228881836,8.3100004196167,8.25,8.25,96217.0
+2025-07-03,8.260000228881836,8.300000190734863,8.239999771118164,8.270000457763672,111946.0
+2025-07-06,8.260000228881836,8.3100004196167,8.239999771118164,8.3100004196167,237687.0
+2025-07-07,8.300000190734863,8.420000076293945,8.300000190734863,8.380000114440918,393226.0
+2025-07-08,8.380000114440918,8.380000114440918,8.289999961853027,8.300000190734863,107703.0
+2025-07-09,8.300000190734863,8.390000343322754,8.300000190734863,8.329999923706055,202874.0
+2025-07-10,8.380000114440918,8.380000114440918,8.300000190734863,8.300000190734863,124689.0
+2025-07-13,8.319999694824219,8.329999923706055,8.300000190734863,8.3100004196167,109352.0
+2025-07-14,8.3100004196167,8.319999694824219,8.289999961853027,8.319999694824219,80562.0
+2025-07-15,8.3100004196167,8.319999694824219,8.279999732971191,8.3100004196167,140142.0
+2025-07-16,8.3100004196167,8.3100004196167,8.270000457763672,8.270000457763672,123411.0
+2025-07-17,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0.0
+2025-07-20,8.34000015258789,8.34000015258789,8.270000457763672,8.300000190734863,203213.0
+2025-07-21,8.300000190734863,8.300000190734863,8.260000228881836,8.260000228881836,119114.0
+2025-07-22,8.300000190734863,8.300000190734863,8.25,8.279999732971191,87376.0
+2025-07-23,8.350000381469727,8.350000381469727,8.270000457763672,8.300000190734863,159117.0
+2025-07-24,8.34000015258789,8.40999984741211,8.270000457763672,8.380000114440918,969994.0
+2025-07-27,8.380000114440918,8.399999618530273,8.350000381469727,8.380000114440918,83785.0
+2025-07-28,8.380000114440918,8.390000343322754,8.350000381469727,8.390000343322754,141600.0
+2025-07-29,8.369999885559082,8.390000343322754,8.270000457763672,8.300000190734863,337647.0
+2025-07-30,8.270000457763672,8.420000076293945,8.260000228881836,8.420000076293945,299381.0
+2025-07-31,8.34000015258789,8.420000076293945,8.300000190734863,8.420000076293945,160822.0
+2025-08-03,8.350000381469727,8.350000381469727,8.270000457763672,8.289999961853027,115093.0
+2025-08-04,8.279999732971191,8.369999885559082,8.239999771118164,8.369999885559082,321947.0
+2025-08-05,8.300000190734863,8.350000381469727,8.279999732971191,8.319999694824219,57313.0
+2025-08-06,8.300000190734863,8.319999694824219,8.279999732971191,8.3100004196167,58913.0
+2025-08-07,8.3100004196167,8.3100004196167,8.270000457763672,8.270000457763672,101440.0
+2025-08-10,8.270000457763672,8.34000015258789,8.25,8.270000457763672,120200.0
+2025-08-11,8.270000457763672,8.289999961853027,8.199999809265137,8.220000267028809,222712.0
+2025-08-12,8.220000267028809,8.25,8.180000305175781,8.199999809265137,259012.0
+2025-08-13,8.199999809265137,8.229999542236328,8.15999984741211,8.15999984741211,74844.0
+2025-08-14,8.15999984741211,8.1899995803833,8.050000190734863,8.15999984741211,524686.0
+2025-08-17,8.15999984741211,8.229999542236328,8.140000343322754,8.210000038146973,140395.0
+2025-08-18,8.210000038146973,8.229999542236328,8.170000076293945,8.210000038146973,92084.0
+2025-08-19,8.220000267028809,8.229999542236328,8.149999618530273,8.170000076293945,143222.0
+2025-08-20,8.15999984741211,8.220000267028809,8.15999984741211,8.15999984741211,106383.0
+2025-08-21,8.180000305175781,8.199999809265137,8.15999984741211,8.15999984741211,173594.0
+2025-08-24,8.170000076293945,8.220000267028809,8.170000076293945,8.170000076293945,91403.0
+2025-08-25,8.170000076293945,8.199999809265137,8.149999618530273,8.170000076293945,106600.0
+2025-08-26,8.170000076293945,8.34000015258789,8.170000076293945,8.34000015258789,409554.0
+2025-08-27,8.329999923706055,8.329999923706055,8.229999542236328,8.300000190734863,366762.0
+2025-08-28,8.300000190734863,8.300000190734863,8.210000038146973,8.210000038146973,103072.0
+2025-08-31,8.210000038146973,8.260000228881836,8.199999809265137,8.25,74504.0
+2025-09-01,8.199999809265137,8.260000228881836,8.199999809265137,8.239999771118164,108427.0
+2025-09-02,8.239999771118164,8.25,8.199999809265137,8.220000267028809,77325.0
+2025-09-03,8.220000267028809,8.220000267028809,8.170000076293945,8.170000076293945,197457.0
+2025-09-04,8.170000076293945,8.220000267028809,8.140000343322754,8.220000267028809,241560.0