diff --git "a/data/4342.csv" "b/data/4342.csv"
new file mode 100644--- /dev/null
+++ "b/data/4342.csv"
@@ -0,0 +1,1909 @@
+date,open,high,low,close,volume
+2018-02-11,10.199999809265137,10.199999809265137,9.199999809265137,9.199999809265137,4435055.0
+2018-02-12,9.220000267028809,10.140000343322754,9.220000267028809,10.0,2468316.0
+2018-02-13,10.0,10.0,9.819999694824219,9.920000076293945,1163213.0
+2018-02-14,9.819999694824219,9.829999923706055,9.649999618530273,9.720000267028809,511136.0
+2018-02-15,9.6899995803833,10.100000381469727,9.649999618530273,9.850000381469727,858312.0
+2018-02-18,9.75,9.880000114440918,9.720000267028809,9.829999923706055,214957.0
+2018-02-19,9.800000190734863,9.859999656677246,9.770000457763672,9.8100004196167,249414.0
+2018-02-20,9.800000190734863,9.850000381469727,9.779999732971191,9.800000190734863,126143.0
+2018-02-21,9.770000457763672,10.0,9.770000457763672,9.819999694824219,150880.0
+2018-02-22,9.819999694824219,9.84000015258789,9.75,9.770000457763672,174335.0
+2018-02-25,9.699999809265137,9.800000190734863,9.699999809265137,9.800000190734863,138063.0
+2018-02-26,9.8100004196167,9.8100004196167,9.699999809265137,9.710000038146973,369423.0
+2018-02-27,9.699999809265137,9.84000015258789,9.699999809265137,9.789999961853027,173806.0
+2018-02-28,9.779999732971191,9.8100004196167,9.779999732971191,9.800000190734863,80455.0
+2018-03-01,9.800000190734863,9.979999542236328,9.800000190734863,9.890000343322754,129416.0
+2018-03-04,9.869999885559082,9.899999618530273,9.819999694824219,9.899999618530273,118925.0
+2018-03-05,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,30972.0
+2018-03-06,9.890000343322754,9.979999542236328,9.829999923706055,9.960000038146973,159405.0
+2018-03-07,9.949999809265137,10.0,9.949999809265137,9.949999809265137,61105.0
+2018-03-08,9.899999618530273,9.920000076293945,9.899999618530273,9.920000076293945,35114.0
+2018-03-11,9.920000076293945,10.0,9.920000076293945,9.989999771118164,56436.0
+2018-03-12,9.930000305175781,9.989999771118164,9.920000076293945,9.989999771118164,44030.0
+2018-03-13,9.920000076293945,9.930000305175781,9.920000076293945,9.930000305175781,47138.0
+2018-03-14,9.930000305175781,9.949999809265137,9.920000076293945,9.949999809265137,92329.0
+2018-03-15,9.899999618530273,9.899999618530273,9.739999771118164,9.84000015258789,341885.0
+2018-03-18,9.850000381469727,9.850000381469727,9.8100004196167,9.819999694824219,40574.0
+2018-03-19,9.8100004196167,9.930000305175781,9.8100004196167,9.930000305175781,85958.0
+2018-03-20,9.899999618530273,9.920000076293945,9.899999618530273,9.920000076293945,56467.0
+2018-03-21,9.920000076293945,9.920000076293945,9.920000076293945,9.920000076293945,0.0
+2018-03-22,9.819999694824219,9.819999694824219,9.8100004196167,9.8100004196167,31623.0
+2018-03-25,9.970000267028809,9.970000267028809,9.84000015258789,9.84000015258789,53297.0
+2018-03-26,9.84000015258789,9.84000015258789,9.819999694824219,9.829999923706055,44006.0
+2018-03-27,9.819999694824219,9.819999694824219,9.800000190734863,9.800000190734863,404379.0
+2018-03-28,9.819999694824219,9.829999923706055,9.800000190734863,9.800000190734863,283699.0
+2018-03-29,9.819999694824219,9.819999694824219,9.75,9.800000190734863,30123.0
+2018-04-01,9.800000190734863,9.800000190734863,9.729999542236328,9.729999542236328,100591.0
+2018-04-02,9.779999732971191,9.779999732971191,9.739999771118164,9.760000228881836,20059.0
+2018-04-03,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,29018.0
+2018-04-04,9.729999542236328,9.729999542236328,9.699999809265137,9.699999809265137,79069.0
+2018-04-05,9.699999809265137,9.829999923706055,9.699999809265137,9.829999923706055,1903655.0
+2018-04-08,9.800000190734863,9.869999885559082,9.789999961853027,9.800000190734863,486295.0
+2018-04-09,9.800000190734863,9.800000190734863,9.770000457763672,9.779999732971191,277819.0
+2018-04-10,9.779999732971191,9.779999732971191,9.75,9.779999732971191,171136.0
+2018-04-11,9.699999809265137,9.800000190734863,9.699999809265137,9.770000457763672,390453.0
+2018-04-12,9.710000038146973,9.75,9.710000038146973,9.75,116674.0
+2018-04-15,9.75,9.75,9.720000267028809,9.720000267028809,43609.0
+2018-04-16,9.729999542236328,9.75,9.729999542236328,9.75,221876.0
+2018-04-17,9.789999961853027,9.789999961853027,9.75,9.770000457763672,148432.0
+2018-04-18,9.770000457763672,9.800000190734863,9.739999771118164,9.800000190734863,630340.0
+2018-04-19,9.739999771118164,9.800000190734863,9.739999771118164,9.770000457763672,261564.0
+2018-04-22,9.789999961853027,9.789999961853027,9.75,9.75,48501.0
+2018-04-23,9.729999542236328,9.800000190734863,9.729999542236328,9.75,68346.0
+2018-04-24,9.720000267028809,9.75,9.720000267028809,9.75,230122.0
+2018-04-25,9.720000267028809,9.720000267028809,9.710000038146973,9.720000267028809,48929.0
+2018-04-26,9.75,9.8100004196167,9.6899995803833,9.75,323540.0
+2018-04-29,9.739999771118164,9.75,9.699999809265137,9.75,248601.0
+2018-04-30,9.779999732971191,9.779999732971191,9.760000228881836,9.760000228881836,181894.0
+2018-05-01,9.75,9.760000228881836,9.739999771118164,9.739999771118164,85314.0
+2018-05-02,9.739999771118164,9.770000457763672,9.739999771118164,9.739999771118164,260860.0
+2018-05-03,9.720000267028809,9.75,9.710000038146973,9.75,56099.0
+2018-05-06,9.720000267028809,9.760000228881836,9.720000267028809,9.760000228881836,186991.0
+2018-05-07,9.760000228881836,9.760000228881836,9.720000267028809,9.75,233301.0
+2018-05-08,9.699999809265137,9.770000457763672,9.699999809265137,9.75,341692.0
+2018-05-09,9.720000267028809,9.760000228881836,9.710000038146973,9.760000228881836,233525.0
+2018-05-10,9.710000038146973,9.760000228881836,9.699999809265137,9.760000228881836,204945.0
+2018-05-13,9.720000267028809,9.760000228881836,9.720000267028809,9.739999771118164,61717.0
+2018-05-14,9.699999809265137,9.75,9.680000305175781,9.739999771118164,134121.0
+2018-05-15,9.75,9.75,9.649999618530273,9.699999809265137,357664.0
+2018-05-16,9.699999809265137,9.75,9.699999809265137,9.739999771118164,203103.0
+2018-05-17,9.710000038146973,9.75,9.699999809265137,9.75,533159.0
+2018-05-20,9.720000267028809,9.739999771118164,9.720000267028809,9.739999771118164,239284.0
+2018-05-21,9.739999771118164,9.760000228881836,9.6899995803833,9.75,223374.0
+2018-05-22,9.699999809265137,9.710000038146973,9.680000305175781,9.680000305175781,130564.0
+2018-05-23,9.699999809265137,9.699999809265137,9.680000305175781,9.680000305175781,30784.0
+2018-05-24,9.699999809265137,9.699999809265137,9.65999984741211,9.699999809265137,148186.0
+2018-05-27,9.649999618530273,9.670000076293945,9.649999618530273,9.670000076293945,75156.0
+2018-05-28,9.670000076293945,9.680000305175781,9.600000381469727,9.670000076293945,272613.0
+2018-05-29,9.609999656677246,9.649999618530273,9.609999656677246,9.640000343322754,100763.0
+2018-05-30,9.020000457763672,9.680000305175781,9.020000457763672,9.5,50462.0
+2018-05-31,9.5,9.520000457763672,9.5,9.520000457763672,22933.0
+2018-06-03,9.550000190734863,9.680000305175781,9.5,9.5,602711.0
+2018-06-04,9.369999885559082,9.470000267028809,9.369999885559082,9.449999809265137,94090.0
+2018-06-05,9.449999809265137,9.449999809265137,9.399999618530273,9.399999618530273,75131.0
+2018-06-06,9.399999618530273,9.399999618530273,9.300000190734863,9.319999694824219,596626.0
+2018-06-07,9.210000038146973,9.25,9.199999809265137,9.25,158191.0
+2018-06-10,9.210000038146973,9.260000228881836,9.210000038146973,9.25,99532.0
+2018-06-11,9.25,9.350000381469727,9.25,9.350000381469727,19957.0
+2018-06-12,9.350000381469727,9.350000381469727,9.229999542236328,9.229999542236328,15384.0
+2018-06-13,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0
+2018-06-14,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0
+2018-06-17,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0
+2018-06-18,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0
+2018-06-19,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0
+2018-06-20,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,17637.0
+2018-06-21,9.279999732971191,9.279999732971191,9.279999732971191,9.279999732971191,26311.0
+2018-06-24,9.319999694824219,9.600000381469727,9.25,9.600000381469727,24020.0
+2018-06-25,9.600000381469727,9.649999618530273,9.59000015258789,9.600000381469727,154606.0
+2018-06-26,9.550000190734863,9.550000190734863,9.399999618530273,9.550000190734863,45476.0
+2018-06-27,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,11405.0
+2018-06-28,9.5600004196167,9.600000381469727,9.510000228881836,9.600000381469727,211738.0
+2018-07-01,9.569999694824219,9.84000015258789,9.449999809265137,9.470000267028809,913429.0
+2018-07-02,9.449999809265137,9.449999809265137,9.329999923706055,9.34000015258789,279181.0
+2018-07-03,9.380000114440918,9.40999984741211,9.380000114440918,9.40999984741211,29722.0
+2018-07-04,9.369999885559082,9.369999885559082,9.369999885559082,9.369999885559082,11940.0
+2018-07-05,9.329999923706055,9.329999923706055,9.319999694824219,9.329999923706055,26319.0
+2018-07-08,9.460000038146973,9.5600004196167,9.4399995803833,9.4399995803833,77747.0
+2018-07-09,9.350000381469727,9.600000381469727,9.350000381469727,9.600000381469727,74408.0
+2018-07-10,9.600000381469727,9.600000381469727,9.550000190734863,9.600000381469727,31950.0
+2018-07-11,9.600000381469727,9.600000381469727,9.5,9.5,163509.0
+2018-07-12,9.470000267028809,9.470000267028809,9.399999618530273,9.399999618530273,53225.0
+2018-07-15,9.399999618530273,9.40999984741211,9.399999618530273,9.399999618530273,101412.0
+2018-07-16,9.350000381469727,9.350000381469727,9.300000190734863,9.350000381469727,124469.0
+2018-07-17,9.399999618530273,9.449999809265137,9.300000190734863,9.350000381469727,79532.0
+2018-07-18,9.449999809265137,9.489999771118164,9.329999923706055,9.350000381469727,102319.0
+2018-07-19,9.5,9.520000457763672,9.5,9.5,75249.0
+2018-07-22,9.40999984741211,9.40999984741211,9.359999656677246,9.369999885559082,52408.0
+2018-07-23,9.350000381469727,9.359999656677246,9.329999923706055,9.359999656677246,34609.0
+2018-07-24,9.449999809265137,9.600000381469727,9.449999809265137,9.539999961853027,82310.0
+2018-07-25,9.449999809265137,9.449999809265137,9.399999618530273,9.399999618530273,47102.0
+2018-07-26,9.430000305175781,9.449999809265137,9.260000228881836,9.3100004196167,121835.0
+2018-07-29,9.270000457763672,9.3100004196167,9.270000457763672,9.270000457763672,42351.0
+2018-07-30,9.399999618530273,9.399999618530273,9.199999809265137,9.199999809265137,4173133.0
+2018-07-31,9.149999618530273,9.149999618530273,9.010000228881836,9.069999694824219,324438.0
+2018-08-01,9.069999694824219,9.140000343322754,9.039999961853027,9.079999923706055,159334.0
+2018-08-02,9.0600004196167,9.100000381469727,9.050000190734863,9.100000381469727,469718.0
+2018-08-05,9.050000190734863,9.050000190734863,9.0,9.0,107991.0
+2018-08-06,9.0,9.050000190734863,8.899999618530273,8.899999618530273,52835.0
+2018-08-07,8.899999618530273,8.989999771118164,8.850000381469727,8.890000343322754,307582.0
+2018-08-08,8.949999809265137,9.0,8.880000114440918,8.880000114440918,132983.0
+2018-08-09,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,32538.0
+2018-08-12,8.850000381469727,8.890000343322754,8.850000381469727,8.890000343322754,51859.0
+2018-08-13,8.800000190734863,8.800000190734863,8.670000076293945,8.680000305175781,245890.0
+2018-08-14,8.890000343322754,8.890000343322754,8.65999984741211,8.829999923706055,112974.0
+2018-08-15,8.869999885559082,8.970000267028809,8.850000381469727,8.970000267028809,364705.0
+2018-08-16,8.970000267028809,9.300000190734863,8.970000267028809,9.0,79598.0
+2018-08-19,8.970000267028809,9.300000190734863,8.970000267028809,9.0,79598.0
+2018-08-20,9.0,9.0,9.0,9.0,0.0
+2018-08-21,9.0,9.0,9.0,9.0,0.0
+2018-08-22,9.0,9.0,9.0,9.0,0.0
+2018-08-23,9.0,9.0,9.0,9.0,0.0
+2018-08-26,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,14763.0
+2018-08-27,9.0,9.0,9.0,9.0,35914.0
+2018-08-28,9.0,9.0,9.0,9.0,7342.0
+2018-08-29,9.0,9.0600004196167,8.979999542236328,9.029999732971191,86426.0
+2018-08-30,8.960000038146973,8.960000038146973,8.869999885559082,8.869999885559082,56593.0
+2018-09-02,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,12363.0
+2018-09-03,8.979999542236328,9.050000190734863,8.960000038146973,9.050000190734863,73234.0
+2018-09-04,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,5962.0
+2018-09-05,8.850000381469727,8.850000381469727,8.800000190734863,8.850000381469727,42951.0
+2018-09-06,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,16656.0
+2018-09-09,9.0,9.0,8.949999809265137,9.0,66391.0
+2018-09-10,9.0,9.0,8.949999809265137,8.949999809265137,15105.0
+2018-09-11,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,8119.0
+2018-09-12,8.899999618530273,8.899999618530273,8.890000343322754,8.899999618530273,36918.0
+2018-09-13,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,47289.0
+2018-09-16,9.0,9.0,9.0,9.0,8886.0
+2018-09-17,8.949999809265137,8.949999809265137,8.90999984741211,8.90999984741211,12024.0
+2018-09-18,9.0,9.0,8.9399995803833,8.9399995803833,13521.0
+2018-09-19,8.989999771118164,9.0,8.989999771118164,9.0,45230.0
+2018-09-20,9.0,9.0600004196167,8.9399995803833,9.0600004196167,71506.0
+2018-09-23,9.0600004196167,9.0600004196167,9.0600004196167,9.0600004196167,0.0
+2018-09-24,9.0,9.0600004196167,8.9399995803833,9.0600004196167,71506.0
+2018-09-25,9.050000190734863,9.050000190734863,8.989999771118164,9.0,143930.0
+2018-09-26,9.0,9.0,8.989999771118164,9.0,67361.0
+2018-09-27,9.0,9.0,8.989999771118164,9.0,52728.0
+2018-09-30,8.979999542236328,9.0,8.979999542236328,9.0,9927.0
+2018-10-01,9.0,9.0,8.979999542236328,8.979999542236328,24160.0
+2018-10-02,9.0,9.0,8.979999542236328,9.0,79095.0
+2018-10-03,9.0,9.0,8.989999771118164,8.989999771118164,27765.0
+2018-10-04,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,18492.0
+2018-10-07,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,7829.0
+2018-10-08,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,6407.0
+2018-10-09,9.0,9.0,9.0,9.0,119968.0
+2018-10-10,9.0,9.0,9.0,9.0,4495.0
+2018-10-11,8.920000076293945,8.920000076293945,8.800000190734863,8.800000190734863,80323.0
+2018-10-14,,,,,
+2018-10-15,8.600000381469727,8.600000381469727,8.5,8.5,79242.0
+2018-10-16,8.5,8.9399995803833,8.399999618530273,8.479999542236328,227800.0
+2018-10-17,8.550000190734863,8.550000190734863,8.489999771118164,8.489999771118164,27660.0
+2018-10-18,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,9807.0
+2018-10-21,8.460000038146973,8.460000038146973,8.420000076293945,8.420000076293945,24041.0
+2018-10-22,8.399999618530273,8.399999618530273,8.010000228881836,8.140000343322754,84066.0
+2018-10-23,8.260000228881836,8.449999809265137,8.25,8.420000076293945,208098.0
+2018-10-24,8.680000305175781,8.800000190734863,8.649999618530273,8.75,148379.0
+2018-10-25,8.649999618530273,9.619999885559082,8.649999618530273,9.010000228881836,2926223.0
+2018-10-28,9.0,9.0,8.899999618530273,8.989999771118164,137205.0
+2018-10-29,8.920000076293945,9.0,8.880000114440918,9.0,47577.0
+2018-10-30,8.619999885559082,8.899999618530273,8.619999885559082,8.899999618530273,133982.0
+2018-10-31,8.899999618530273,8.949999809265137,8.899999618530273,8.920000076293945,40944.0
+2018-11-01,8.920000076293945,9.0,8.920000076293945,8.979999542236328,61945.0
+2018-11-04,8.899999618530273,9.0,8.899999618530273,9.0,93899.0
+2018-11-05,9.0,9.100000381469727,8.90999984741211,8.920000076293945,388253.0
+2018-11-06,9.0,9.0,8.970000267028809,8.970000267028809,43632.0
+2018-11-07,8.90999984741211,9.0,8.800000190734863,9.0,66909.0
+2018-11-08,9.0,9.0,9.0,9.0,65027.0
+2018-11-11,9.0,9.0,8.960000038146973,8.960000038146973,40503.0
+2018-11-12,8.899999618530273,8.9399995803833,8.890000343322754,8.9399995803833,34717.0
+2018-11-13,8.9399995803833,8.9399995803833,8.9399995803833,8.9399995803833,3454.0
+2018-11-14,8.979999542236328,8.979999542236328,8.930000305175781,8.979999542236328,42827.0
+2018-11-15,8.960000038146973,9.0,8.930000305175781,8.930000305175781,98790.0
+2018-11-18,9.0,9.0,8.899999618530273,8.930000305175781,224785.0
+2018-11-19,8.920000076293945,9.0,8.899999618530273,9.0,243342.0
+2018-11-20,8.949999809265137,9.0,8.949999809265137,8.949999809265137,37189.0
+2018-11-21,8.90999984741211,8.960000038146973,8.899999618530273,8.899999618530273,2305852.0
+2018-11-22,8.109999656677246,8.539999961853027,8.109999656677246,8.470000267028809,4371802.0
+2018-11-25,8.449999809265137,8.510000228881836,8.399999618530273,8.5,164739.0
+2018-11-26,8.5,8.600000381469727,8.5,8.600000381469727,91839.0
+2018-11-27,8.609999656677246,8.649999618530273,8.600000381469727,8.600000381469727,30703.0
+2018-11-28,8.600000381469727,8.649999618530273,8.600000381469727,8.640000343322754,37147.0
+2018-11-29,8.600000381469727,8.649999618530273,8.600000381469727,8.649999618530273,22081.0
+2018-12-02,8.699999809265137,8.880000114440918,8.609999656677246,8.880000114440918,215975.0
+2018-12-03,8.899999618530273,8.899999618530273,8.859999656677246,8.899999618530273,1809303.0
+2018-12-04,8.920000076293945,8.920000076293945,8.800000190734863,8.800000190734863,2987862.0
+2018-12-05,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,137130.0
+2018-12-06,8.800000190734863,8.920000076293945,8.800000190734863,8.899999618530273,254780.0
+2018-12-09,8.880000114440918,8.899999618530273,8.84000015258789,8.84000015258789,26241.0
+2018-12-10,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,35352.0
+2018-12-11,8.899999618530273,8.899999618530273,8.800000190734863,8.800000190734863,217681.0
+2018-12-12,8.800000190734863,8.829999923706055,8.800000190734863,8.819999694824219,13486010.0
+2018-12-13,8.899999618530273,8.899999618530273,8.890000343322754,8.899999618530273,49696.0
+2018-12-16,8.880000114440918,8.899999618530273,8.869999885559082,8.899999618530273,29156.0
+2018-12-17,8.890000343322754,8.899999618530273,8.880000114440918,8.880000114440918,357945.0
+2018-12-18,8.859999656677246,8.890000343322754,8.859999656677246,8.880000114440918,180574.0
+2018-12-19,8.850000381469727,8.890000343322754,8.850000381469727,8.890000343322754,110259.0
+2018-12-20,8.880000114440918,8.890000343322754,8.800000190734863,8.800000190734863,80637.0
+2018-12-23,8.800000190734863,8.800000190734863,8.75,8.75,45443.0
+2018-12-24,8.779999732971191,8.779999732971191,8.739999771118164,8.739999771118164,43905.0
+2018-12-25,8.710000038146973,8.710000038146973,8.65999984741211,8.699999809265137,53233.0
+2018-12-26,8.699999809265137,8.699999809265137,8.699999809265137,8.699999809265137,11545.0
+2018-12-27,8.859999656677246,8.859999656677246,8.619999885559082,8.800000190734863,23650.0
+2018-12-30,8.699999809265137,8.75,8.699999809265137,8.75,33754.0
+2018-12-31,8.800000190734863,8.800000190734863,8.699999809265137,8.699999809265137,56645.0
+2019-01-01,8.789999961853027,8.789999961853027,8.760000228881836,8.760000228881836,14933.0
+2019-01-02,8.800000190734863,8.800000190734863,8.710000038146973,8.710000038146973,5556.0
+2019-01-03,8.789999961853027,8.859999656677246,8.789999961853027,8.859999656677246,189101.0
+2019-01-06,8.859999656677246,8.859999656677246,8.710000038146973,8.710000038146973,20488.0
+2019-01-07,8.710000038146973,8.710000038146973,8.699999809265137,8.699999809265137,49394.0
+2019-01-08,8.75,8.789999961853027,8.680000305175781,8.680000305175781,104633.0
+2019-01-09,8.680000305175781,8.680000305175781,8.65999984741211,8.65999984741211,61501.0
+2019-01-10,8.649999618530273,8.649999618530273,8.489999771118164,8.600000381469727,1143876.0
+2019-01-13,8.600000381469727,8.699999809265137,8.600000381469727,8.699999809265137,86906.0
+2019-01-14,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,8964.0
+2019-01-15,8.680000305175781,8.699999809265137,8.680000305175781,8.699999809265137,104079.0
+2019-01-16,8.800000190734863,8.800000190734863,8.720000267028809,8.720000267028809,49170.0
+2019-01-17,8.720000267028809,8.800000190734863,8.699999809265137,8.699999809265137,85879.0
+2019-01-20,8.6899995803833,8.699999809265137,8.680000305175781,8.699999809265137,112468.0
+2019-01-21,8.779999732971191,8.779999732971191,8.699999809265137,8.760000228881836,75708.0
+2019-01-22,8.760000228881836,8.760000228881836,8.720000267028809,8.739999771118164,22972.0
+2019-01-23,8.75,8.760000228881836,8.729999542236328,8.760000228881836,142486.0
+2019-01-24,8.739999771118164,8.739999771118164,8.729999542236328,8.729999542236328,22925.0
+2019-01-27,8.699999809265137,8.75,8.6899995803833,8.699999809265137,103075.0
+2019-01-28,8.75,8.75,8.600000381469727,8.640000343322754,151264.0
+2019-01-29,8.600000381469727,8.619999885559082,8.600000381469727,8.619999885559082,45947.0
+2019-01-30,8.619999885559082,8.640000343322754,8.600000381469727,8.640000343322754,57730.0
+2019-01-31,8.65999984741211,8.65999984741211,8.65999984741211,8.65999984741211,29770.0
+2019-02-03,8.600000381469727,8.65999984741211,8.5600004196167,8.65999984741211,174549.0
+2019-02-04,8.630000114440918,8.680000305175781,8.630000114440918,8.680000305175781,115190.0
+2019-02-05,8.649999618530273,8.6899995803833,8.609999656677246,8.6899995803833,202321.0
+2019-02-06,8.680000305175781,8.710000038146973,8.600000381469727,8.699999809265137,231099.0
+2019-02-07,8.630000114440918,8.630000114440918,8.600000381469727,8.609999656677246,170402.0
+2019-02-10,8.600000381469727,8.600000381469727,8.59000015258789,8.600000381469727,299803.0
+2019-02-11,8.600000381469727,8.600000381469727,8.550000190734863,8.550000190734863,159102.0
+2019-02-12,8.5600004196167,8.5600004196167,8.479999542236328,8.5,304884.0
+2019-02-13,8.640000343322754,8.699999809265137,8.539999961853027,8.600000381469727,251223.0
+2019-02-14,8.600000381469727,8.649999618530273,8.600000381469727,8.640000343322754,136676.0
+2019-02-17,8.680000305175781,8.699999809265137,8.630000114440918,8.670000076293945,169928.0
+2019-02-18,8.680000305175781,8.680000305175781,8.630000114440918,8.640000343322754,140123.0
+2019-02-19,8.670000076293945,8.699999809265137,8.630000114440918,8.670000076293945,213145.0
+2019-02-20,8.5,8.6899995803833,8.5,8.6899995803833,186933.0
+2019-02-21,8.680000305175781,8.680000305175781,8.59000015258789,8.600000381469727,168987.0
+2019-02-24,8.550000190734863,8.569999694824219,8.550000190734863,8.569999694824219,84807.0
+2019-02-25,8.59000015258789,8.640000343322754,8.59000015258789,8.640000343322754,230657.0
+2019-02-26,8.609999656677246,8.609999656677246,8.59000015258789,8.600000381469727,181434.0
+2019-02-27,8.630000114440918,8.649999618530273,8.550000190734863,8.600000381469727,220544.0
+2019-02-28,8.5600004196167,8.630000114440918,8.5600004196167,8.630000114440918,175062.0
+2019-03-03,8.600000381469727,8.630000114440918,8.579999923706055,8.630000114440918,171187.0
+2019-03-04,8.640000343322754,8.649999618530273,8.600000381469727,8.609999656677246,162774.0
+2019-03-05,8.600000381469727,8.630000114440918,8.600000381469727,8.630000114440918,54391.0
+2019-03-06,8.609999656677246,8.609999656677246,8.59000015258789,8.59000015258789,97681.0
+2019-03-07,8.619999885559082,8.649999618530273,8.600000381469727,8.600000381469727,328346.0
+2019-03-10,8.649999618530273,8.649999618530273,8.600000381469727,8.619999885559082,309134.0
+2019-03-11,8.59000015258789,8.619999885559082,8.59000015258789,8.59000015258789,225137.0
+2019-03-12,8.600000381469727,8.619999885559082,8.59000015258789,8.619999885559082,344043.0
+2019-03-13,8.600000381469727,8.619999885559082,8.59000015258789,8.600000381469727,629509.0
+2019-03-14,8.600000381469727,8.609999656677246,8.59000015258789,8.59000015258789,218836.0
+2019-03-17,8.619999885559082,8.619999885559082,8.5600004196167,8.600000381469727,102553.0
+2019-03-18,8.600000381469727,8.609999656677246,8.59000015258789,8.600000381469727,115633.0
+2019-03-19,8.600000381469727,8.600000381469727,8.579999923706055,8.600000381469727,127501.0
+2019-03-20,8.59000015258789,8.600000381469727,8.59000015258789,8.600000381469727,111693.0
+2019-03-21,8.619999885559082,8.630000114440918,8.600000381469727,8.600000381469727,147356.0
+2019-03-24,8.609999656677246,8.609999656677246,8.59000015258789,8.59000015258789,80798.0
+2019-03-25,8.600000381469727,8.609999656677246,8.579999923706055,8.579999923706055,151450.0
+2019-03-26,8.59000015258789,8.600000381469727,8.59000015258789,8.600000381469727,160236.0
+2019-03-27,8.579999923706055,8.609999656677246,8.579999923706055,8.600000381469727,115223.0
+2019-03-28,8.600000381469727,8.600000381469727,8.579999923706055,8.600000381469727,150446.0
+2019-03-31,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2019-04-01,8.59000015258789,8.609999656677246,8.59000015258789,8.600000381469727,192929.0
+2019-04-02,8.600000381469727,8.600000381469727,8.59000015258789,8.600000381469727,348178.0
+2019-04-03,8.600000381469727,8.609999656677246,8.59000015258789,8.600000381469727,928473.0
+2019-04-04,8.600000381469727,8.640000343322754,8.579999923706055,8.600000381469727,543332.0
+2019-04-07,8.600000381469727,8.619999885559082,8.59000015258789,8.619999885559082,331080.0
+2019-04-08,8.619999885559082,8.619999885559082,8.579999923706055,8.59000015258789,1097744.0
+2019-04-09,8.600000381469727,8.600000381469727,8.579999923706055,8.59000015258789,1037761.0
+2019-04-10,8.600000381469727,8.600000381469727,8.579999923706055,8.59000015258789,815391.0
+2019-04-11,8.600000381469727,8.600000381469727,8.59000015258789,8.59000015258789,1527189.0
+2019-04-14,8.600000381469727,8.600000381469727,8.59000015258789,8.59000015258789,723937.0
+2019-04-15,8.59000015258789,8.609999656677246,8.59000015258789,8.609999656677246,1852030.0
+2019-04-16,8.600000381469727,8.649999618530273,8.579999923706055,8.579999923706055,739578.0
+2019-04-17,8.550000190734863,8.550000190734863,8.430000305175781,8.479999542236328,361362.0
+2019-04-18,8.449999809265137,8.539999961853027,8.449999809265137,8.539999961853027,75822.0
+2019-04-21,8.539999961853027,8.5600004196167,8.520000457763672,8.5600004196167,63429.0
+2019-04-22,8.520000457763672,8.550000190734863,8.489999771118164,8.5,277792.0
+2019-04-23,8.5,8.5,8.489999771118164,8.5,481963.0
+2019-04-24,8.5,8.550000190734863,8.489999771118164,8.5,155680.0
+2019-04-25,8.550000190734863,8.550000190734863,8.539999961853027,8.550000190734863,52787.0
+2019-04-28,8.539999961853027,8.5600004196167,8.539999961853027,8.539999961853027,45922.0
+2019-04-29,8.550000190734863,8.550000190734863,8.539999961853027,8.539999961853027,93190.0
+2019-04-30,8.5600004196167,8.5600004196167,8.5,8.529999732971191,150444.0
+2019-05-01,8.5600004196167,8.5600004196167,8.479999542236328,8.5,95512.0
+2019-05-02,8.539999961853027,8.550000190734863,8.5,8.539999961853027,105163.0
+2019-05-05,8.529999732971191,8.529999732971191,8.5,8.529999732971191,78058.0
+2019-05-06,8.550000190734863,8.550000190734863,8.5,8.520000457763672,93287.0
+2019-05-07,8.59000015258789,8.59000015258789,8.550000190734863,8.550000190734863,258383.0
+2019-05-08,8.5600004196167,8.569999694824219,8.539999961853027,8.5600004196167,52464.0
+2019-05-09,8.5600004196167,8.569999694824219,8.539999961853027,8.569999694824219,159426.0
+2019-05-12,8.5600004196167,8.5600004196167,8.510000228881836,8.550000190734863,224408.0
+2019-05-13,8.550000190734863,8.550000190734863,8.489999771118164,8.510000228881836,125963.0
+2019-05-14,8.5,8.520000457763672,8.369999885559082,8.449999809265137,270441.0
+2019-05-15,8.5,8.550000190734863,8.5,8.529999732971191,268354.0
+2019-05-16,8.529999732971191,8.550000190734863,8.520000457763672,8.529999732971191,332968.0
+2019-05-19,8.5,8.569999694824219,8.5,8.529999732971191,466114.0
+2019-05-20,8.3100004196167,8.529999732971191,8.260000228881836,8.460000038146973,150206.0
+2019-05-21,8.5,8.529999732971191,8.449999809265137,8.520000457763672,185808.0
+2019-05-22,8.449999809265137,8.529999732971191,8.449999809265137,8.520000457763672,254285.0
+2019-05-23,8.550000190734863,8.550000190734863,8.5,8.5,175951.0
+2019-05-26,8.600000381469727,8.600000381469727,8.449999809265137,8.460000038146973,180792.0
+2019-05-27,8.470000267028809,8.510000228881836,8.40999984741211,8.4399995803833,79730.0
+2019-05-28,8.4399995803833,8.5,8.4399995803833,8.5,256741.0
+2019-05-29,8.510000228881836,8.510000228881836,8.489999771118164,8.5,93479.0
+2019-05-30,8.510000228881836,8.510000228881836,8.449999809265137,8.5,49264.0
+2019-06-02,8.510000228881836,8.510000228881836,8.449999809265137,8.5,49264.0
+2019-06-03,8.510000228881836,8.510000228881836,8.449999809265137,8.5,49264.0
+2019-06-04,8.5,8.5,8.5,8.5,0.0
+2019-06-05,8.5,8.5,8.5,8.5,0.0
+2019-06-06,8.5,8.5,8.5,8.5,0.0
+2019-06-09,8.460000038146973,8.510000228881836,8.460000038146973,8.5,222132.0
+2019-06-10,8.569999694824219,8.569999694824219,8.5,8.539999961853027,295035.0
+2019-06-11,8.510000228881836,8.550000190734863,8.5,8.529999732971191,523735.0
+2019-06-12,8.5600004196167,8.5600004196167,8.520000457763672,8.520000457763672,403176.0
+2019-06-13,8.529999732971191,8.529999732971191,8.5,8.5,287937.0
+2019-06-16,8.529999732971191,8.550000190734863,8.489999771118164,8.520000457763672,190096.0
+2019-06-17,8.479999542236328,8.529999732971191,8.479999542236328,8.5,104877.0
+2019-06-18,8.5,8.550000190734863,8.489999771118164,8.550000190734863,154230.0
+2019-06-19,8.510000228881836,8.539999961853027,8.489999771118164,8.539999961853027,232849.0
+2019-06-20,8.520000457763672,8.59000015258789,8.479999542236328,8.59000015258789,233429.0
+2019-06-23,8.569999694824219,8.619999885559082,8.569999694824219,8.609999656677246,171430.0
+2019-06-24,8.699999809265137,8.84000015258789,8.609999656677246,8.65999984741211,242960.0
+2019-06-25,8.699999809265137,9.09000015258789,8.699999809265137,9.09000015258789,768842.0
+2019-06-26,8.920000076293945,9.34000015258789,8.920000076293945,9.199999809265137,30606121.0
+2019-06-27,9.279999732971191,9.350000381469727,9.050000190734863,9.140000343322754,513094.0
+2019-06-30,9.170000076293945,9.399999618530273,9.170000076293945,9.300000190734863,227589.0
+2019-07-01,9.359999656677246,9.359999656677246,9.300000190734863,9.3100004196167,126729.0
+2019-07-02,9.3100004196167,9.5,9.3100004196167,9.5,357393.0
+2019-07-03,9.5,9.550000190734863,9.5,9.510000228881836,123928.0
+2019-07-04,9.5,9.75,9.5,9.75,325989.0
+2019-07-07,9.779999732971191,9.9399995803833,9.729999542236328,9.789999961853027,2396393.0
+2019-07-08,9.789999961853027,9.880000114440918,9.699999809265137,9.880000114440918,145442.0
+2019-07-09,9.880000114440918,9.899999618530273,9.779999732971191,9.779999732971191,298438.0
+2019-07-10,9.800000190734863,9.850000381469727,9.789999961853027,9.800000190734863,116477.0
+2019-07-11,9.8100004196167,9.850000381469727,9.529999732971191,9.739999771118164,733066.0
+2019-07-14,9.699999809265137,9.850000381469727,9.699999809265137,9.850000381469727,306401.0
+2019-07-15,9.850000381469727,9.949999809265137,9.850000381469727,9.899999618530273,139676.0
+2019-07-16,9.699999809265137,9.850000381469727,9.699999809265137,9.850000381469727,160609.0
+2019-07-17,9.859999656677246,9.859999656677246,9.739999771118164,9.739999771118164,525890.0
+2019-07-18,9.729999542236328,9.75,9.720000267028809,9.75,47206.0
+2019-07-21,9.75,9.75,9.649999618530273,9.649999618530273,255387.0
+2019-07-22,9.65999984741211,9.729999542236328,9.449999809265137,9.510000228881836,61695.0
+2019-07-23,9.5,9.680000305175781,9.5,9.539999961853027,59024.0
+2019-07-24,9.550000190734863,9.6899995803833,9.550000190734863,9.609999656677246,173161.0
+2019-07-25,9.619999885559082,9.729999542236328,9.619999885559082,9.729999542236328,105321.0
+2019-07-28,9.729999542236328,9.970000267028809,9.729999542236328,9.949999809265137,638694.0
+2019-07-29,9.890000343322754,9.979999542236328,9.890000343322754,9.979999542236328,113194.0
+2019-07-30,9.9399995803833,10.020000457763672,9.699999809265137,9.970000267028809,285131.0
+2019-07-31,10.0,10.020000457763672,9.949999809265137,10.0,413413.0
+2019-08-01,10.0,10.100000381469727,9.949999809265137,9.949999809265137,290523.0
+2019-08-04,10.0,10.0,9.899999618530273,9.899999618530273,1002664.0
+2019-08-05,9.899999618530273,9.899999618530273,9.800000190734863,9.880000114440918,24794.0
+2019-08-06,9.869999885559082,9.899999618530273,9.869999885559082,9.899999618530273,122017.0
+2019-08-07,10.0,10.0,9.90999984741211,9.90999984741211,207486.0
+2019-08-08,9.90999984741211,9.90999984741211,9.850000381469727,9.850000381469727,60485.0
+2019-08-11,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
+2019-08-12,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
+2019-08-13,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
+2019-08-14,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
+2019-08-15,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0
+2019-08-18,9.850000381469727,9.899999618530273,9.850000381469727,9.899999618530273,150874.0
+2019-08-19,9.899999618530273,9.949999809265137,9.899999618530273,9.899999618530273,212576.0
+2019-08-20,9.9399995803833,10.0,9.890000343322754,9.979999542236328,446194.0
+2019-08-21,9.979999542236328,9.979999542236328,9.9399995803833,9.9399995803833,169532.0
+2019-08-22,9.979999542236328,9.979999542236328,9.920000076293945,9.949999809265137,173478.0
+2019-08-25,9.920000076293945,9.920000076293945,9.850000381469727,9.850000381469727,56796.0
+2019-08-26,9.800000190734863,9.850000381469727,9.699999809265137,9.729999542236328,117052.0
+2019-08-27,9.710000038146973,9.710000038146973,9.699999809265137,9.710000038146973,29984.0
+2019-08-28,9.800000190734863,9.90999984741211,9.800000190734863,9.899999618530273,68698.0
+2019-08-29,9.9399995803833,9.949999809265137,9.8100004196167,9.869999885559082,225538.0
+2019-09-01,9.899999618530273,9.930000305175781,9.869999885559082,9.899999618530273,263102.0
+2019-09-02,9.899999618530273,9.9399995803833,9.899999618530273,9.930000305175781,83665.0
+2019-09-03,9.949999809265137,9.970000267028809,9.899999618530273,9.960000038146973,93784.0
+2019-09-04,9.90999984741211,9.970000267028809,9.899999618530273,9.970000267028809,451067.0
+2019-09-05,9.90999984741211,9.970000267028809,9.899999618530273,9.899999618530273,61463.0
+2019-09-08,9.899999618530273,9.930000305175781,9.880000114440918,9.930000305175781,92981.0
+2019-09-09,9.930000305175781,9.930000305175781,9.829999923706055,9.84000015258789,282565.0
+2019-09-10,9.899999618530273,9.90999984741211,9.850000381469727,9.899999618530273,279404.0
+2019-09-11,9.899999618530273,9.899999618530273,9.850000381469727,9.850000381469727,141073.0
+2019-09-12,9.899999618530273,9.920000076293945,9.899999618530273,9.920000076293945,298016.0
+2019-09-15,9.930000305175781,9.970000267028809,9.850000381469727,9.90999984741211,783026.0
+2019-09-16,9.989999771118164,9.989999771118164,9.899999618530273,9.989999771118164,140952.0
+2019-09-17,9.899999618530273,9.899999618530273,9.850000381469727,9.890000343322754,471548.0
+2019-09-18,9.899999618530273,9.949999809265137,9.899999618530273,9.90999984741211,69167.0
+2019-09-19,9.859999656677246,9.970000267028809,9.850000381469727,9.949999809265137,1010492.0
+2019-09-22,9.949999809265137,9.949999809265137,9.880000114440918,9.880000114440918,58598.0
+2019-09-24,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,17212.0
+2019-09-25,9.960000038146973,9.960000038146973,9.899999618530273,9.899999618530273,28073.0
+2019-09-26,9.899999618530273,9.970000267028809,9.899999618530273,9.970000267028809,447851.0
+2019-09-29,9.979999542236328,10.0,9.970000267028809,9.989999771118164,508809.0
+2019-09-30,10.0,10.0,10.0,10.0,45902.0
+2019-10-01,10.039999961853027,10.260000228881836,10.039999961853027,10.079999923706055,240804.0
+2019-10-02,10.119999885559082,10.800000190734863,10.100000381469727,10.5,295456.0
+2019-10-03,10.399999618530273,10.699999809265137,10.300000190734863,10.300000190734863,696354.0
+2019-10-06,10.4399995803833,10.4399995803833,10.220000267028809,10.300000190734863,530012.0
+2019-10-07,10.5,10.5,10.15999984741211,10.239999771118164,190549.0
+2019-10-08,10.15999984741211,10.199999809265137,10.100000381469727,10.100000381469727,285306.0
+2019-10-09,10.199999809265137,10.220000267028809,10.0,10.100000381469727,401496.0
+2019-10-10,10.119999885559082,10.119999885559082,10.0,10.100000381469727,72393.0
+2019-10-13,10.119999885559082,10.15999984741211,10.100000381469727,10.15999984741211,112529.0
+2019-10-14,10.199999809265137,10.220000267028809,10.119999885559082,10.199999809265137,405735.0
+2019-10-15,10.100000381469727,10.220000267028809,10.100000381469727,10.199999809265137,1223966.0
+2019-10-16,10.079999923706055,10.15999984741211,10.079999923706055,10.15999984741211,77122.0
+2019-10-17,10.239999771118164,10.239999771118164,10.0600004196167,10.119999885559082,122096.0
+2019-10-20,10.100000381469727,10.100000381469727,10.079999923706055,10.079999923706055,144605.0
+2019-10-21,10.079999923706055,10.079999923706055,10.039999961853027,10.039999961853027,49561.0
+2019-10-22,10.239999771118164,10.239999771118164,10.039999961853027,10.039999961853027,73378.0
+2019-10-23,10.0,10.039999961853027,10.0,10.039999961853027,58994.0
+2019-10-24,10.0,10.300000190734863,10.0,10.300000190734863,158876.0
+2019-10-27,10.300000190734863,10.300000190734863,10.180000305175781,10.180000305175781,32432.0
+2019-10-28,10.239999771118164,10.239999771118164,10.199999809265137,10.199999809265137,13335.0
+2019-10-29,10.220000267028809,10.220000267028809,10.079999923706055,10.100000381469727,132639.0
+2019-10-30,10.140000343322754,10.140000343322754,10.119999885559082,10.140000343322754,19368.0
+2019-10-31,10.039999961853027,10.039999961853027,10.0,10.0,40337.0
+2019-11-03,10.079999923706055,10.100000381469727,10.0600004196167,10.0600004196167,81472.0
+2019-11-04,10.039999961853027,10.039999961853027,10.020000457763672,10.020000457763672,93601.0
+2019-11-05,10.100000381469727,10.100000381469727,10.020000457763672,10.039999961853027,50144.0
+2019-11-06,10.039999961853027,10.039999961853027,10.020000457763672,10.020000457763672,60785.0
+2019-11-07,10.100000381469727,10.100000381469727,10.0600004196167,10.100000381469727,311038.0
+2019-11-10,10.15999984741211,10.15999984741211,10.119999885559082,10.119999885559082,61352.0
+2019-11-11,10.199999809265137,10.199999809265137,10.15999984741211,10.15999984741211,39531.0
+2019-11-12,10.119999885559082,10.199999809265137,10.100000381469727,10.199999809265137,89114.0
+2019-11-13,10.100000381469727,10.199999809265137,10.100000381469727,10.199999809265137,187560.0
+2019-11-14,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2019-11-17,10.220000267028809,10.279999732971191,10.0,10.279999732971191,215195.0
+2019-11-18,10.100000381469727,10.180000305175781,10.100000381469727,10.180000305175781,162604.0
+2019-11-19,10.100000381469727,10.279999732971191,10.100000381469727,10.279999732971191,36497.0
+2019-11-20,10.319999694824219,10.380000114440918,10.319999694824219,10.380000114440918,35743.0
+2019-11-21,10.34000015258789,10.399999618530273,10.319999694824219,10.319999694824219,41228.0
+2019-11-24,10.300000190734863,10.300000190734863,10.079999923706055,10.100000381469727,308942.0
+2019-11-25,10.100000381469727,10.100000381469727,10.0,10.0,373399.0
+2019-11-26,10.039999961853027,10.0600004196167,9.989999771118164,9.989999771118164,385381.0
+2019-11-27,10.020000457763672,10.020000457763672,9.989999771118164,10.0,205672.0
+2019-11-28,10.0,10.0,9.989999771118164,10.0,122387.0
+2019-12-01,9.819999694824219,9.989999771118164,9.819999694824219,9.979999542236328,152819.0
+2019-12-02,10.0,10.0,9.949999809265137,9.949999809265137,196786.0
+2019-12-03,9.920000076293945,10.0,9.869999885559082,10.0,218510.0
+2019-12-04,10.0,10.180000305175781,10.0,10.15999984741211,56489.0
+2019-12-05,10.140000343322754,10.180000305175781,10.119999885559082,10.180000305175781,53324.0
+2019-12-08,10.220000267028809,10.220000267028809,10.180000305175781,10.180000305175781,66563.0
+2019-12-09,10.180000305175781,10.239999771118164,10.180000305175781,10.199999809265137,69462.0
+2019-12-10,10.260000228881836,10.300000190734863,10.180000305175781,10.180000305175781,112958.0
+2019-12-11,10.180000305175781,10.4399995803833,10.180000305175781,10.4399995803833,12387542.0
+2019-12-12,10.199999809265137,10.5,10.180000305175781,10.4399995803833,522017.0
+2019-12-15,10.239999771118164,10.600000381469727,10.239999771118164,10.600000381469727,448991.0
+2019-12-16,10.699999809265137,11.0,10.699999809265137,10.800000190734863,225404.0
+2019-12-17,10.9399995803833,11.399999618530273,9.989999771118164,9.989999771118164,1290271.0
+2019-12-18,10.5,10.979999542236328,10.5,10.899999618530273,642974.0
+2019-12-19,10.899999618530273,11.479999542236328,10.520000457763672,10.539999961853027,1035959.0
+2019-12-22,10.619999885559082,10.739999771118164,10.5,10.739999771118164,173805.0
+2019-12-23,10.5,11.0,10.399999618530273,11.0,260647.0
+2019-12-24,10.84000015258789,11.119999885559082,10.84000015258789,11.119999885559082,232393.0
+2019-12-25,11.119999885559082,11.15999984741211,11.0,11.119999885559082,132699.0
+2019-12-26,11.140000343322754,11.279999732971191,11.140000343322754,11.279999732971191,248336.0
+2019-12-29,11.279999732971191,11.279999732971191,11.180000305175781,11.260000228881836,167906.0
+2019-12-30,11.260000228881836,11.279999732971191,11.100000381469727,11.279999732971191,61543.0
+2019-12-31,11.199999809265137,11.239999771118164,11.199999809265137,11.199999809265137,21028.0
+2020-01-01,11.199999809265137,11.239999771118164,11.199999809265137,11.199999809265137,81922.0
+2020-01-02,11.239999771118164,11.260000228881836,11.239999771118164,11.239999771118164,89460.0
+2020-01-05,11.239999771118164,11.260000228881836,11.199999809265137,11.199999809265137,237442.0
+2020-01-06,11.260000228881836,11.260000228881836,11.100000381469727,11.199999809265137,235737.0
+2020-01-07,11.260000228881836,11.260000228881836,10.979999542236328,11.0,48354.0
+2020-01-08,10.920000076293945,11.0,10.920000076293945,10.979999542236328,101033.0
+2020-01-09,11.100000381469727,11.239999771118164,11.0,11.239999771118164,274206.0
+2020-01-12,11.300000190734863,11.300000190734863,11.220000267028809,11.239999771118164,41798.0
+2020-01-13,11.239999771118164,11.239999771118164,11.180000305175781,11.239999771118164,332331.0
+2020-01-14,11.34000015258789,12.0,11.319999694824219,11.600000381469727,1745372.0
+2020-01-15,11.699999809265137,11.979999542236328,11.699999809265137,11.800000190734863,566334.0
+2020-01-16,11.819999694824219,12.5,11.800000190734863,12.0,358424.0
+2020-01-19,12.0600004196167,12.199999809265137,12.039999961853027,12.119999885559082,225197.0
+2020-01-20,12.0,12.260000228881836,12.0,12.199999809265137,262998.0
+2020-01-21,11.979999542236328,12.220000267028809,11.979999542236328,12.220000267028809,91328.0
+2020-01-22,12.199999809265137,12.399999618530273,12.180000305175781,12.399999618530273,174109.0
+2020-01-23,12.399999618530273,12.5,12.359999656677246,12.380000114440918,187112.0
+2020-01-26,11.699999809265137,12.260000228881836,11.699999809265137,12.260000228881836,464945.0
+2020-01-27,12.260000228881836,12.5,12.0600004196167,12.0600004196167,779246.0
+2020-01-28,12.5,12.5,12.199999809265137,12.319999694824219,131248.0
+2020-01-29,12.279999732971191,12.420000076293945,12.279999732971191,12.420000076293945,66891.0
+2020-01-30,12.4399995803833,12.4399995803833,12.34000015258789,12.34000015258789,114767.0
+2020-02-02,12.380000114440918,12.520000457763672,12.319999694824219,12.34000015258789,341685.0
+2020-02-03,12.300000190734863,12.319999694824219,12.239999771118164,12.239999771118164,51557.0
+2020-02-04,12.319999694824219,12.34000015258789,12.300000190734863,12.300000190734863,38694.0
+2020-02-05,12.319999694824219,12.680000305175781,12.319999694824219,12.319999694824219,501855.0
+2020-02-06,12.140000343322754,12.199999809265137,11.960000038146973,11.979999542236328,897754.0
+2020-02-09,12.079999923706055,12.100000381469727,11.899999618530273,12.100000381469727,380231.0
+2020-02-10,11.979999542236328,11.979999542236328,11.760000228881836,11.760000228881836,344027.0
+2020-02-11,11.84000015258789,12.0,11.739999771118164,11.960000038146973,419663.0
+2020-02-12,11.9399995803833,11.9399995803833,11.800000190734863,11.800000190734863,217356.0
+2020-02-13,11.800000190734863,11.899999618530273,11.720000267028809,11.720000267028809,233898.0
+2020-02-16,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0
+2020-02-17,11.899999618530273,11.899999618530273,11.800000190734863,11.800000190734863,231052.0
+2020-02-18,11.880000114440918,11.880000114440918,11.739999771118164,11.800000190734863,253192.0
+2020-02-19,11.880000114440918,11.899999618530273,11.739999771118164,11.899999618530273,250162.0
+2020-02-20,11.779999732971191,11.84000015258789,11.779999732971191,11.84000015258789,394909.0
+2020-02-23,11.84000015258789,11.880000114440918,11.84000015258789,11.880000114440918,85029.0
+2020-02-24,11.880000114440918,12.039999961853027,11.880000114440918,11.899999618530273,320142.0
+2020-02-25,11.819999694824219,12.0,11.800000190734863,11.899999618530273,154471.0
+2020-02-26,11.699999809265137,11.699999809265137,11.640000343322754,11.640000343322754,755498.0
+2020-02-27,11.640000343322754,11.640000343322754,11.640000343322754,11.640000343322754,0.0
+2020-03-01,11.199999809265137,11.5,11.0,11.5,211248.0
+2020-03-02,11.300000190734863,11.399999618530273,11.300000190734863,11.319999694824219,281357.0
+2020-03-03,11.300000190734863,11.5,11.300000190734863,11.5,186472.0
+2020-03-04,11.399999618530273,11.460000038146973,11.359999656677246,11.359999656677246,107175.0
+2020-03-05,11.5,12.279999732971191,11.479999542236328,12.0,512185.0
+2020-03-08,11.300000190734863,12.100000381469727,11.300000190734863,12.0,482813.0
+2020-03-09,11.0,11.220000267028809,10.979999542236328,11.180000305175781,267479.0
+2020-03-10,11.199999809265137,11.680000305175781,11.199999809265137,11.300000190734863,161776.0
+2020-03-11,11.15999984741211,11.239999771118164,10.699999809265137,11.0,300508.0
+2020-03-12,10.9399995803833,10.9399995803833,10.600000381469727,10.760000228881836,145750.0
+2020-03-15,10.399999618530273,10.5,10.399999618530273,10.399999618530273,360928.0
+2020-03-16,10.239999771118164,10.239999771118164,10.020000457763672,10.020000457763672,224916.0
+2020-03-17,10.0,10.640000343322754,10.0,10.079999923706055,151647.0
+2020-03-18,10.0,10.0,9.949999809265137,9.949999809265137,218853.0
+2020-03-19,9.930000305175781,10.15999984741211,9.899999618530273,10.15999984741211,85108.0
+2020-03-22,10.079999923706055,10.119999885559082,10.0,10.0,78932.0
+2020-03-23,10.0,10.0,9.25,9.260000228881836,492142.0
+2020-03-24,9.510000228881836,9.739999771118164,9.5,9.600000381469727,255372.0
+2020-03-25,9.6899995803833,9.930000305175781,9.6899995803833,9.699999809265137,84945.0
+2020-03-26,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,61418.0
+2020-03-29,10.0,10.0,9.670000076293945,9.699999809265137,110416.0
+2020-03-30,9.5,9.699999809265137,9.489999771118164,9.699999809265137,415466.0
+2020-03-31,9.699999809265137,9.920000076293945,9.699999809265137,9.920000076293945,233767.0
+2020-04-01,10.020000457763672,10.239999771118164,10.0,10.239999771118164,130163.0
+2020-04-02,11.0,11.0,10.479999542236328,10.600000381469727,460640.0
+2020-04-05,10.399999618530273,10.399999618530273,10.140000343322754,10.199999809265137,360060.0
+2020-04-06,10.279999732971191,10.720000267028809,10.279999732971191,10.65999984741211,99937.0
+2020-04-07,10.420000076293945,10.680000305175781,10.380000114440918,10.5600004196167,92844.0
+2020-04-08,10.65999984741211,10.800000190734863,10.279999732971191,10.680000305175781,584182.0
+2020-04-09,10.640000343322754,10.699999809265137,10.399999618530273,10.699999809265137,474692.0
+2020-04-12,10.5,11.100000381469727,10.5,11.0,406688.0
+2020-04-13,10.819999694824219,11.300000190734863,10.819999694824219,11.300000190734863,326192.0
+2020-04-14,11.600000381469727,11.720000267028809,11.5,11.720000267028809,375543.0
+2020-04-15,11.399999618530273,11.739999771118164,11.380000114440918,11.720000267028809,290554.0
+2020-04-16,11.520000457763672,11.720000267028809,11.399999618530273,11.399999618530273,184479.0
+2020-04-19,11.34000015258789,11.34000015258789,11.180000305175781,11.180000305175781,84478.0
+2020-04-20,11.15999984741211,11.15999984741211,10.720000267028809,10.720000267028809,224294.0
+2020-04-21,10.4399995803833,10.4399995803833,10.0600004196167,10.100000381469727,304525.0
+2020-04-22,10.100000381469727,10.180000305175781,10.0,10.0,829185.0
+2020-04-23,9.960000038146973,10.100000381469727,9.960000038146973,10.079999923706055,194907.0
+2020-04-26,10.380000114440918,10.399999618530273,10.199999809265137,10.300000190734863,239082.0
+2020-04-27,10.34000015258789,10.34000015258789,10.319999694824219,10.319999694824219,52225.0
+2020-04-28,10.300000190734863,10.300000190734863,10.100000381469727,10.199999809265137,134983.0
+2020-04-29,10.15999984741211,10.180000305175781,10.0,10.180000305175781,303600.0
+2020-04-30,10.140000343322754,10.239999771118164,10.140000343322754,10.220000267028809,110538.0
+2020-05-03,10.15999984741211,10.15999984741211,9.649999618530273,9.649999618530273,239673.0
+2020-05-04,9.640000343322754,10.0,9.600000381469727,10.0,266368.0
+2020-05-05,10.100000381469727,10.4399995803833,10.100000381469727,10.279999732971191,202288.0
+2020-05-06,10.420000076293945,10.619999885559082,10.359999656677246,10.359999656677246,157139.0
+2020-05-07,10.199999809265137,10.220000267028809,10.199999809265137,10.220000267028809,80499.0
+2020-05-10,10.300000190734863,10.359999656677246,10.300000190734863,10.359999656677246,18258.0
+2020-05-11,10.119999885559082,10.15999984741211,10.0,10.119999885559082,91629.0
+2020-05-12,10.140000343322754,10.140000343322754,10.100000381469727,10.100000381469727,65661.0
+2020-05-13,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,23859.0
+2020-05-14,10.119999885559082,10.119999885559082,10.100000381469727,10.100000381469727,99554.0
+2020-05-17,10.15999984741211,10.199999809265137,10.15999984741211,10.199999809265137,98015.0
+2020-05-18,10.199999809265137,10.300000190734863,10.199999809265137,10.239999771118164,151580.0
+2020-05-19,11.260000228881836,11.260000228881836,10.5,10.680000305175781,555063.0
+2020-05-20,10.399999618530273,10.979999542236328,10.359999656677246,10.699999809265137,227649.0
+2020-05-21,10.699999809265137,11.199999809265137,10.699999809265137,11.199999809265137,768124.0
+2020-05-31,11.220000267028809,11.220000267028809,10.899999618530273,10.9399995803833,257954.0
+2020-06-01,11.039999961853027,11.199999809265137,10.979999542236328,11.199999809265137,199312.0
+2020-06-02,11.239999771118164,11.239999771118164,11.0,11.0,225427.0
+2020-06-03,11.119999885559082,11.119999885559082,10.84000015258789,10.979999542236328,186345.0
+2020-06-04,10.859999656677246,10.859999656677246,10.720000267028809,10.779999732971191,49120.0
+2020-06-07,10.899999618530273,10.899999618530273,10.65999984741211,10.65999984741211,105258.0
+2020-06-08,10.65999984741211,10.760000228881836,10.539999961853027,10.65999984741211,961169.0
+2020-06-09,10.619999885559082,10.800000190734863,10.539999961853027,10.800000190734863,69553.0
+2020-06-10,10.680000305175781,10.699999809265137,10.600000381469727,10.640000343322754,119227.0
+2020-06-11,10.600000381469727,10.600000381469727,10.539999961853027,10.5600004196167,71157.0
+2020-06-14,10.539999961853027,10.539999961853027,10.5,10.520000457763672,59756.0
+2020-06-15,10.5,10.5,10.479999542236328,10.479999542236328,54879.0
+2020-06-16,10.479999542236328,10.640000343322754,10.479999542236328,10.619999885559082,130756.0
+2020-06-17,10.600000381469727,10.920000076293945,10.600000381469727,10.84000015258789,203307.0
+2020-06-18,10.859999656677246,10.9399995803833,10.300000190734863,10.300000190734863,122810.0
+2020-06-21,10.479999542236328,10.800000190734863,10.479999542236328,10.680000305175781,104110.0
+2020-06-22,10.680000305175781,10.819999694824219,10.680000305175781,10.720000267028809,99263.0
+2020-06-23,10.699999809265137,10.899999618530273,10.699999809265137,10.899999618530273,133023.0
+2020-06-24,10.720000267028809,10.84000015258789,10.720000267028809,10.84000015258789,41703.0
+2020-06-25,10.979999542236328,11.020000457763672,10.880000114440918,11.0,529666.0
+2020-06-28,11.039999961853027,11.180000305175781,11.0,11.180000305175781,138151.0
+2020-06-29,11.199999809265137,11.359999656677246,11.199999809265137,11.279999732971191,224024.0
+2020-06-30,11.239999771118164,11.34000015258789,11.180000305175781,11.180000305175781,260361.0
+2020-07-01,11.300000190734863,11.300000190734863,11.020000457763672,11.020000457763672,88274.0
+2020-07-02,11.180000305175781,11.180000305175781,11.0,11.100000381469727,719274.0
+2020-07-05,11.119999885559082,11.199999809265137,11.119999885559082,11.140000343322754,46349.0
+2020-07-06,11.460000038146973,11.800000190734863,11.300000190734863,11.600000381469727,605955.0
+2020-07-07,11.579999923706055,12.300000190734863,11.579999923706055,11.899999618530273,664485.0
+2020-07-08,11.819999694824219,11.84000015258789,11.800000190734863,11.800000190734863,87260.0
+2020-07-09,11.819999694824219,11.899999618530273,11.819999694824219,11.859999656677246,169453.0
+2020-07-12,11.819999694824219,12.0,11.819999694824219,11.979999542236328,333147.0
+2020-07-13,11.899999618530273,12.0,11.899999618530273,12.0,342679.0
+2020-07-14,11.9399995803833,11.960000038146973,11.9399995803833,11.960000038146973,42460.0
+2020-07-15,12.0,12.0,11.899999618530273,11.899999618530273,274257.0
+2020-07-16,11.819999694824219,11.920000076293945,11.819999694824219,11.920000076293945,31644.0
+2020-07-19,11.880000114440918,11.899999618530273,11.859999656677246,11.880000114440918,66674.0
+2020-07-20,11.859999656677246,11.899999618530273,11.739999771118164,11.739999771118164,52217.0
+2020-07-21,11.800000190734863,12.0,11.800000190734863,11.880000114440918,334563.0
+2020-07-22,11.899999618530273,11.9399995803833,11.880000114440918,11.920000076293945,52380.0
+2020-07-23,11.880000114440918,12.0,11.880000114440918,12.0,52856.0
+2020-07-26,12.0,12.0,12.0,12.0,0.0
+2020-07-27,12.0,12.0,12.0,12.0,0.0
+2020-07-28,12.0,12.0,12.0,12.0,0.0
+2020-08-05,12.0,12.0,12.0,12.0,0.0
+2020-08-06,12.0,12.0,12.0,12.0,0.0
+2020-08-09,12.0,12.0,12.0,12.0,0.0
+2020-08-10,12.0,12.0,12.0,12.0,0.0
+2020-08-11,12.0,12.0,12.0,12.0,0.0
+2020-08-12,12.0,12.0,12.0,12.0,0.0
+2020-08-13,12.0,12.0,12.0,12.0,0.0
+2020-08-16,12.0,12.0,12.0,12.0,0.0
+2020-08-17,12.0,12.0,12.0,12.0,0.0
+2020-08-18,12.0,12.0,12.0,12.0,0.0
+2020-08-19,12.0,12.0,12.0,12.0,0.0
+2020-08-20,12.0,12.0,12.0,12.0,0.0
+2020-08-23,12.0,12.0,12.0,12.0,0.0
+2020-08-24,12.0,12.0,12.0,12.0,0.0
+2020-08-25,12.0,12.0,12.0,12.0,0.0
+2020-08-26,12.0,12.0,12.0,12.0,0.0
+2020-08-27,12.0,12.0,12.0,12.0,0.0
+2020-08-30,12.0,12.0,12.0,12.0,0.0
+2020-08-31,12.0,12.0,12.0,12.0,0.0
+2020-09-01,12.0,12.0,12.0,12.0,0.0
+2020-09-02,12.0,12.0,12.0,12.0,0.0
+2020-09-03,12.0,12.0,12.0,12.0,0.0
+2020-09-06,12.0,12.0,12.0,12.0,0.0
+2020-09-07,12.0,12.0,12.0,12.0,0.0
+2020-09-08,12.0,12.0,12.0,12.0,0.0
+2020-09-09,12.0,12.0,12.0,12.0,0.0
+2020-09-10,12.0,12.0,12.0,12.0,0.0
+2020-09-13,12.0,12.0,12.0,12.0,0.0
+2020-09-14,12.0,12.0,12.0,12.0,0.0
+2020-09-15,12.0,12.0,12.0,12.0,0.0
+2020-09-16,12.0,12.0,12.0,12.0,0.0
+2020-09-17,12.0,12.0,12.0,12.0,0.0
+2020-09-20,12.0,12.0,12.0,12.0,0.0
+2020-09-21,12.0,12.0,12.0,12.0,0.0
+2020-09-22,12.0,12.0,12.0,12.0,0.0
+2020-09-24,12.0,12.0,12.0,12.0,0.0
+2020-09-27,12.0,12.0,12.0,12.0,0.0
+2020-09-28,12.0,12.0,12.0,12.0,0.0
+2020-09-29,12.0,12.0,12.0,12.0,0.0
+2020-09-30,12.0,12.0,12.0,12.0,0.0
+2020-10-01,12.0,12.0,12.0,12.0,0.0
+2020-10-04,12.0,12.0,12.0,12.0,0.0
+2020-10-05,12.0,12.0,12.0,12.0,0.0
+2020-10-06,12.0,12.0,12.0,12.0,0.0
+2020-10-07,12.0,12.0,12.0,12.0,0.0
+2020-10-08,12.0,12.0,12.0,12.0,0.0
+2020-10-11,12.0,12.0,12.0,12.0,0.0
+2020-10-12,12.0,12.0,12.0,12.0,0.0
+2020-10-13,12.0,12.0,12.0,12.0,0.0
+2020-10-14,12.0,12.0,12.0,12.0,0.0
+2020-10-15,12.0,12.0,12.0,12.0,0.0
+2020-10-18,12.0,12.0,12.0,12.0,0.0
+2020-10-19,12.0,12.0,12.0,12.0,0.0
+2020-10-20,12.0,12.0,12.0,12.0,0.0
+2020-10-21,12.0,12.0,12.0,12.0,0.0
+2020-10-22,12.0,12.0,12.0,12.0,0.0
+2020-10-25,12.0,12.0,12.0,12.0,0.0
+2020-10-26,12.0,12.0,12.0,12.0,0.0
+2020-10-27,12.0,12.0,12.0,12.0,0.0
+2020-10-28,12.0,12.0,12.0,12.0,0.0
+2020-10-29,12.0,12.0,12.0,12.0,0.0
+2020-11-01,12.0,12.0,12.0,12.0,0.0
+2020-11-02,12.0,12.0,12.0,12.0,0.0
+2020-11-03,12.0,12.0,12.0,12.0,0.0
+2020-11-04,12.0,12.0,12.0,12.0,0.0
+2020-11-05,12.0,12.0,12.0,12.0,0.0
+2020-11-08,12.0,12.0,12.0,12.0,0.0
+2020-11-09,12.0,12.0,12.0,12.0,0.0
+2020-11-10,12.0,12.0,12.0,12.0,0.0
+2020-11-11,12.0,12.0,12.0,12.0,0.0
+2020-11-12,12.0,12.0,12.0,12.0,0.0
+2020-11-15,12.0,12.0,12.0,12.0,0.0
+2020-11-16,12.0,12.0,12.0,12.0,0.0
+2020-11-17,12.0,12.0,12.0,12.0,0.0
+2020-11-18,12.0,12.0,12.0,12.0,0.0
+2020-11-19,12.0,12.0,12.0,12.0,0.0
+2020-11-22,12.0,12.0,12.0,12.0,0.0
+2020-11-23,12.0,12.0,12.0,12.0,0.0
+2020-11-24,12.0,12.0,12.0,12.0,0.0
+2020-11-25,12.0,12.0,12.0,12.0,0.0
+2020-11-26,12.0,12.0,12.0,12.0,0.0
+2020-11-29,12.0,12.0,12.0,12.0,0.0
+2020-11-30,12.0,12.0,12.0,12.0,0.0
+2020-12-01,12.0,12.0,12.0,12.0,0.0
+2020-12-02,12.0,12.0,12.0,12.0,0.0
+2020-12-03,12.0,12.0,12.0,12.0,0.0
+2020-12-06,12.0,12.0,12.0,12.0,0.0
+2020-12-07,12.0,12.0,12.0,12.0,0.0
+2020-12-08,12.0,12.0,12.0,12.0,0.0
+2020-12-09,12.0,12.0,12.0,12.0,0.0
+2020-12-10,12.0,12.0,12.0,12.0,0.0
+2020-12-13,12.0,12.0,12.0,12.0,0.0
+2020-12-14,12.0,12.0,12.0,12.0,0.0
+2020-12-15,12.0,12.0,12.0,12.0,0.0
+2020-12-16,12.0,12.0,12.0,12.0,0.0
+2020-12-17,12.0,12.0,12.0,12.0,0.0
+2020-12-20,12.0,12.0,12.0,12.0,0.0
+2020-12-21,12.0,12.0,12.0,12.0,0.0
+2020-12-22,12.0,12.0,12.0,12.0,0.0
+2020-12-23,12.0,12.0,12.0,12.0,0.0
+2020-12-24,12.0,12.0,12.0,12.0,0.0
+2020-12-27,12.0,12.0,12.0,12.0,0.0
+2020-12-28,12.0,12.0,12.0,12.0,0.0
+2020-12-29,12.0,12.0,12.0,12.0,0.0
+2020-12-30,12.0,12.0,12.0,12.0,0.0
+2020-12-31,12.0,12.0,12.0,12.0,0.0
+2021-01-03,14.0,14.100000381469727,14.0,14.100000381469727,28250.0
+2021-01-04,14.100000381469727,14.100000381469727,14.0,14.100000381469727,44071.0
+2021-01-05,13.899999618530273,13.979999542236328,13.84000015258789,13.859999656677246,118911.0
+2021-01-06,13.859999656677246,13.859999656677246,13.699999809265137,13.699999809265137,1065505.0
+2021-01-07,13.760000228881836,13.779999732971191,13.699999809265137,13.779999732971191,61861.0
+2021-01-10,13.899999618530273,14.0600004196167,13.899999618530273,13.960000038146973,79773.0
+2021-01-11,14.0,14.100000381469727,14.0,14.100000381469727,102968.0
+2021-01-12,14.100000381469727,14.300000190734863,14.0600004196167,14.140000343322754,103219.0
+2021-01-13,14.0600004196167,14.199999809265137,14.0600004196167,14.199999809265137,81370.0
+2021-01-14,14.100000381469727,14.220000267028809,14.079999923706055,14.079999923706055,56465.0
+2021-01-17,13.899999618530273,14.199999809265137,13.899999618530273,14.199999809265137,324763.0
+2021-01-18,14.260000228881836,14.460000038146973,14.260000228881836,14.399999618530273,54924.0
+2021-01-19,14.359999656677246,14.399999618530273,14.359999656677246,14.399999618530273,150192.0
+2021-01-20,14.300000190734863,14.319999694824219,14.260000228881836,14.300000190734863,218617.0
+2021-01-21,14.460000038146973,14.460000038146973,14.199999809265137,14.220000267028809,135199.0
+2021-01-24,14.300000190734863,14.300000190734863,14.199999809265137,14.199999809265137,35903.0
+2021-01-25,14.399999618530273,14.399999618530273,13.899999618530273,14.100000381469727,144466.0
+2021-01-26,14.039999961853027,14.039999961853027,14.0,14.0,114616.0
+2021-01-27,14.0,14.0,14.0,14.0,0.0
+2021-01-28,14.279999732971191,14.359999656677246,14.239999771118164,14.300000190734863,219843.0
+2021-01-31,14.300000190734863,14.380000114440918,14.300000190734863,14.319999694824219,52215.0
+2021-02-01,14.140000343322754,14.300000190734863,14.140000343322754,14.279999732971191,332995.0
+2021-02-02,14.300000190734863,14.300000190734863,14.0,14.039999961853027,311588.0
+2021-02-03,13.960000038146973,13.960000038146973,13.800000190734863,13.800000190734863,227946.0
+2021-02-04,13.760000228881836,13.800000190734863,13.039999961853027,13.380000114440918,254777.0
+2021-02-07,13.399999618530273,13.619999885559082,13.399999618530273,13.539999961853027,105690.0
+2021-02-08,13.800000190734863,13.800000190734863,13.5,13.5,103996.0
+2021-02-09,13.699999809265137,13.699999809265137,13.5,13.5,217354.0
+2021-02-10,13.600000381469727,13.600000381469727,13.5600004196167,13.579999923706055,70330.0
+2021-02-11,13.579999923706055,13.819999694824219,13.579999923706055,13.739999771118164,92272.0
+2021-02-14,13.579999923706055,13.880000114440918,13.5,13.760000228881836,194923.0
+2021-02-15,13.899999618530273,13.899999618530273,13.65999984741211,13.880000114440918,102368.0
+2021-02-16,13.720000267028809,14.100000381469727,13.640000343322754,14.100000381469727,481827.0
+2021-02-17,14.119999885559082,14.119999885559082,13.979999542236328,13.979999542236328,53666.0
+2021-02-18,13.960000038146973,14.119999885559082,13.960000038146973,14.039999961853027,106333.0
+2021-02-21,14.15999984741211,14.180000305175781,14.0600004196167,14.100000381469727,67105.0
+2021-02-22,14.199999809265137,14.239999771118164,14.199999809265137,14.239999771118164,69725.0
+2021-02-23,14.239999771118164,14.359999656677246,14.199999809265137,14.220000267028809,106215.0
+2021-02-24,14.119999885559082,14.380000114440918,14.100000381469727,14.380000114440918,747567.0
+2021-02-25,14.399999618530273,14.539999961853027,14.380000114440918,14.539999961853027,205459.0
+2021-02-28,14.399999618530273,14.5,14.199999809265137,14.420000076293945,81196.0
+2021-03-01,14.5,14.760000228881836,14.5,14.720000267028809,105412.0
+2021-03-02,14.739999771118164,14.979999542236328,14.739999771118164,14.979999542236328,165640.0
+2021-03-03,15.0,16.459999084472656,15.0,15.520000457763672,199594.0
+2021-03-04,15.520000457763672,16.1200008392334,15.420000076293945,15.819999694824219,92728.0
+2021-03-07,15.399999618530273,15.899999618530273,15.300000190734863,15.539999961853027,538351.0
+2021-03-08,15.520000457763672,15.539999961853027,15.460000038146973,15.460000038146973,88980.0
+2021-03-09,15.460000038146973,15.460000038146973,15.460000038146973,15.460000038146973,0.0
+2021-03-10,15.180000305175781,15.359999656677246,15.180000305175781,15.260000228881836,130408.0
+2021-03-11,15.199999809265137,15.199999809265137,15.119999885559082,15.119999885559082,212010.0
+2021-03-14,15.760000228881836,15.760000228881836,15.199999809265137,15.279999732971191,61078.0
+2021-03-15,15.640000343322754,15.640000343322754,15.319999694824219,15.399999618530273,33913.0
+2021-03-16,15.300000190734863,15.300000190734863,15.239999771118164,15.300000190734863,116094.0
+2021-03-17,15.359999656677246,15.359999656677246,15.300000190734863,15.300000190734863,60330.0
+2021-03-18,15.359999656677246,15.399999618530273,15.199999809265137,15.199999809265137,31877.0
+2021-03-21,15.180000305175781,15.300000190734863,15.119999885559082,15.300000190734863,81260.0
+2021-03-22,15.180000305175781,15.199999809265137,15.119999885559082,15.180000305175781,135564.0
+2021-03-23,15.140000343322754,15.640000343322754,15.140000343322754,15.520000457763672,334314.0
+2021-03-24,15.699999809265137,15.739999771118164,15.300000190734863,15.520000457763672,103416.0
+2021-03-25,15.600000381469727,15.600000381469727,15.399999618530273,15.399999618530273,114428.0
+2021-03-28,15.520000457763672,16.0,15.399999618530273,15.420000076293945,410659.0
+2021-03-29,15.460000038146973,15.600000381469727,15.420000076293945,15.5,370116.0
+2021-03-30,15.399999618530273,15.84000015258789,15.399999618530273,15.65999984741211,259379.0
+2021-03-31,15.979999542236328,15.979999542236328,15.34000015258789,15.520000457763672,1701227.0
+2021-04-01,15.640000343322754,15.760000228881836,15.4399995803833,15.760000228881836,616600.0
+2021-04-04,15.760000228881836,15.760000228881836,15.5600004196167,15.739999771118164,278454.0
+2021-04-05,15.600000381469727,15.600000381469727,15.4399995803833,15.479999542236328,644284.0
+2021-04-06,15.539999961853027,15.680000305175781,15.539999961853027,15.680000305175781,198558.0
+2021-04-07,15.680000305175781,15.680000305175781,15.680000305175781,15.680000305175781,0.0
+2021-04-08,15.65999984741211,15.65999984741211,15.5,15.579999923706055,108614.0
+2021-04-11,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0.0
+2021-04-12,15.5,15.5600004196167,15.460000038146973,15.5,107158.0
+2021-04-13,15.5,15.5600004196167,15.34000015258789,15.399999618530273,136551.0
+2021-04-14,15.600000381469727,15.699999809265137,15.5,15.699999809265137,61408.0
+2021-04-15,15.65999984741211,15.720000267028809,15.520000457763672,15.720000267028809,147156.0
+2021-04-18,15.779999732971191,15.979999542236328,15.779999732971191,15.899999618530273,113760.0
+2021-04-19,15.899999618530273,16.0,15.899999618530273,15.979999542236328,6123295.0
+2021-04-20,15.899999618530273,16.0,15.84000015258789,15.84000015258789,73160.0
+2021-04-21,15.739999771118164,15.779999732971191,15.479999542236328,15.619999885559082,611841.0
+2021-04-22,15.600000381469727,15.779999732971191,15.5600004196167,15.699999809265137,46954.0
+2021-04-25,15.720000267028809,15.84000015258789,15.600000381469727,15.600000381469727,58935.0
+2021-04-26,15.600000381469727,15.699999809265137,15.479999542236328,15.5,379564.0
+2021-04-27,15.479999542236328,15.5,15.479999542236328,15.5,107288.0
+2021-04-28,15.5,15.5,15.4399995803833,15.460000038146973,184455.0
+2021-04-29,15.420000076293945,15.65999984741211,15.420000076293945,15.4399995803833,346409.0
+2021-05-02,15.579999923706055,15.579999923706055,15.34000015258789,15.399999618530273,241213.0
+2021-05-03,15.399999618530273,15.460000038146973,15.399999618530273,15.460000038146973,29547.0
+2021-05-04,15.460000038146973,15.5,15.359999656677246,15.479999542236328,140927.0
+2021-05-05,15.5,15.600000381469727,15.359999656677246,15.359999656677246,148968.0
+2021-05-06,15.460000038146973,15.460000038146973,15.34000015258789,15.380000114440918,78138.0
+2021-05-09,15.460000038146973,15.460000038146973,15.359999656677246,15.399999618530273,58250.0
+2021-05-10,15.399999618530273,15.399999618530273,15.279999732971191,15.380000114440918,282647.0
+2021-05-17,15.539999961853027,15.779999732971191,15.399999618530273,15.399999618530273,304653.0
+2021-05-18,15.579999923706055,15.779999732971191,15.380000114440918,15.779999732971191,162563.0
+2021-05-19,15.779999732971191,15.779999732971191,15.4399995803833,15.5,330091.0
+2021-05-20,15.460000038146973,15.539999961853027,15.359999656677246,15.4399995803833,112313.0
+2021-05-23,15.4399995803833,15.520000457763672,15.4399995803833,15.520000457763672,113406.0
+2021-05-24,15.460000038146973,15.5,15.4399995803833,15.5,97747.0
+2021-05-25,15.539999961853027,15.680000305175781,15.539999961853027,15.680000305175781,159099.0
+2021-05-26,15.680000305175781,15.739999771118164,15.600000381469727,15.699999809265137,140427.0
+2021-05-27,15.739999771118164,17.260000228881836,15.739999771118164,15.979999542236328,1597897.0
+2021-05-30,16.0,16.18000030517578,15.84000015258789,16.059999465942383,413422.0
+2021-05-31,15.920000076293945,16.34000015258789,15.600000381469727,16.15999984741211,470422.0
+2021-06-01,16.260000228881836,16.299999237060547,16.059999465942383,16.239999771118164,188519.0
+2021-06-02,16.15999984741211,16.200000762939453,16.059999465942383,16.18000030517578,96478.0
+2021-06-03,16.100000381469727,16.459999084472656,16.100000381469727,16.200000762939453,235546.0
+2021-06-06,16.18000030517578,16.200000762939453,16.100000381469727,16.100000381469727,187242.0
+2021-06-07,16.100000381469727,16.299999237060547,16.020000457763672,16.299999237060547,422675.0
+2021-06-08,16.360000610351562,16.360000610351562,15.920000076293945,16.0,342255.0
+2021-06-09,16.0,16.5,16.0,16.15999984741211,677584.0
+2021-06-10,16.219999313354492,16.399999618530273,16.200000762939453,16.200000762939453,671067.0
+2021-06-13,15.899999618530273,16.059999465942383,15.899999618530273,16.0,218714.0
+2021-06-14,16.0,16.799999237060547,16.0,16.399999618530273,601376.0
+2021-06-15,16.15999984741211,16.299999237060547,15.920000076293945,16.0,1057745.0
+2021-06-16,16.0,16.040000915527344,15.65999984741211,15.739999771118164,567026.0
+2021-06-17,15.880000114440918,16.399999618530273,15.699999809265137,16.399999618530273,281227.0
+2021-06-20,16.34000015258789,16.34000015258789,15.920000076293945,15.920000076293945,454086.0
+2021-06-21,16.100000381469727,16.100000381469727,15.899999618530273,15.960000038146973,460621.0
+2021-06-22,15.9399995803833,15.979999542236328,15.880000114440918,15.899999618530273,122362.0
+2021-06-23,15.899999618530273,15.899999618530273,15.739999771118164,15.739999771118164,114863.0
+2021-06-24,15.859999656677246,15.880000114440918,15.720000267028809,15.800000190734863,111520.0
+2021-06-27,15.800000190734863,15.800000190734863,15.800000190734863,15.800000190734863,0.0
+2021-06-28,15.920000076293945,16.020000457763672,15.899999618530273,15.9399995803833,225728.0
+2021-06-29,15.9399995803833,15.960000038146973,15.760000228881836,15.779999732971191,234112.0
+2021-06-30,15.760000228881836,15.979999542236328,15.65999984741211,15.739999771118164,1453740.0
+2021-07-01,15.779999732971191,15.819999694824219,15.619999885559082,15.65999984741211,186526.0
+2021-07-04,15.619999885559082,15.619999885559082,15.5,15.5,527001.0
+2021-07-05,15.5,15.5,15.34000015258789,15.34000015258789,187011.0
+2021-07-06,15.460000038146973,15.600000381469727,15.460000038146973,15.5,133926.0
+2021-07-07,15.520000457763672,15.520000457763672,15.380000114440918,15.479999542236328,90192.0
+2021-07-08,15.460000038146973,15.579999923706055,15.279999732971191,15.579999923706055,107965.0
+2021-07-11,15.5600004196167,15.5600004196167,15.180000305175781,15.300000190734863,297171.0
+2021-07-12,15.239999771118164,15.479999542236328,15.0,15.479999542236328,265666.0
+2021-07-13,15.399999618530273,15.5,15.380000114440918,15.380000114440918,33667.0
+2021-07-14,15.199999809265137,15.279999732971191,15.15999984741211,15.180000305175781,80113.0
+2021-07-15,15.359999656677246,15.359999656677246,15.100000381469727,15.199999809265137,125683.0
+2021-07-25,15.220000267028809,15.34000015258789,15.0600004196167,15.279999732971191,153049.0
+2021-07-26,15.34000015258789,15.34000015258789,15.199999809265137,15.199999809265137,99994.0
+2021-07-27,15.300000190734863,15.359999656677246,15.260000228881836,15.359999656677246,45815.0
+2021-07-28,15.399999618530273,15.640000343322754,15.359999656677246,15.600000381469727,465617.0
+2021-07-29,15.600000381469727,15.699999809265137,15.579999923706055,15.699999809265137,375191.0
+2021-08-01,15.699999809265137,15.84000015258789,15.699999809265137,15.800000190734863,141010.0
+2021-08-02,15.819999694824219,15.84000015258789,15.5600004196167,15.5600004196167,215618.0
+2021-08-03,15.579999923706055,15.600000381469727,15.319999694824219,15.319999694824219,559841.0
+2021-08-04,15.319999694824219,15.34000015258789,15.140000343322754,15.140000343322754,120939.0
+2021-08-05,15.260000228881836,15.539999961853027,15.140000343322754,15.140000343322754,361110.0
+2021-08-08,15.140000343322754,15.260000228881836,15.100000381469727,15.180000305175781,141970.0
+2021-08-09,15.079999923706055,15.300000190734863,15.039999961853027,15.220000267028809,263618.0
+2021-08-10,15.300000190734863,15.300000190734863,15.180000305175781,15.180000305175781,57795.0
+2021-08-11,15.199999809265137,15.260000228881836,15.15999984741211,15.239999771118164,63601.0
+2021-08-12,15.279999732971191,15.300000190734863,15.119999885559082,15.180000305175781,103685.0
+2021-08-15,15.15999984741211,15.180000305175781,15.100000381469727,15.100000381469727,361933.0
+2021-08-16,15.119999885559082,15.119999885559082,15.079999923706055,15.100000381469727,124596.0
+2021-08-17,15.100000381469727,15.100000381469727,14.979999542236328,15.0600004196167,170881.0
+2021-08-18,14.979999542236328,15.180000305175781,14.979999542236328,15.100000381469727,102069.0
+2021-08-19,15.300000190734863,15.300000190734863,15.020000457763672,15.100000381469727,146499.0
+2021-08-22,15.100000381469727,15.300000190734863,15.100000381469727,15.300000190734863,94893.0
+2021-08-23,15.380000114440918,15.5,15.300000190734863,15.460000038146973,282204.0
+2021-08-24,15.300000190734863,15.399999618530273,15.279999732971191,15.279999732971191,61127.0
+2021-08-25,15.34000015258789,15.399999618530273,15.300000190734863,15.34000015258789,102726.0
+2021-08-26,15.399999618530273,15.399999618530273,15.180000305175781,15.239999771118164,99243.0
+2021-08-29,15.199999809265137,15.199999809265137,15.100000381469727,15.119999885559082,73088.0
+2021-08-30,15.220000267028809,15.220000267028809,15.119999885559082,15.199999809265137,84901.0
+2021-08-31,15.140000343322754,15.180000305175781,15.079999923706055,15.180000305175781,94923.0
+2021-09-01,15.180000305175781,15.319999694824219,15.100000381469727,15.300000190734863,907942.0
+2021-09-02,15.199999809265137,15.359999656677246,15.199999809265137,15.359999656677246,30973.0
+2021-09-05,15.279999732971191,15.380000114440918,15.239999771118164,15.239999771118164,71866.0
+2021-09-06,15.300000190734863,15.300000190734863,15.260000228881836,15.300000190734863,52536.0
+2021-09-07,15.300000190734863,15.399999618530273,15.279999732971191,15.399999618530273,154697.0
+2021-09-08,15.399999618530273,15.399999618530273,15.119999885559082,15.119999885559082,409846.0
+2021-09-09,15.0600004196167,15.100000381469727,15.0,15.0,166983.0
+2021-09-12,14.979999542236328,14.979999542236328,14.84000015258789,14.84000015258789,176705.0
+2021-09-13,14.859999656677246,14.920000076293945,14.859999656677246,14.920000076293945,79899.0
+2021-09-14,14.899999618530273,14.899999618530273,14.739999771118164,14.760000228881836,140950.0
+2021-09-15,14.899999618530273,15.0600004196167,14.619999885559082,14.699999809265137,381445.0
+2021-09-16,14.680000305175781,14.680000305175781,14.4399995803833,14.5,600426.0
+2021-09-19,14.5,14.5,14.4399995803833,14.5,118898.0
+2021-09-20,14.5,14.5,14.399999618530273,14.420000076293945,128771.0
+2021-09-21,14.399999618530273,14.399999618530273,14.100000381469727,14.100000381469727,406549.0
+2021-09-22,14.5,14.699999809265137,14.199999809265137,14.239999771118164,352160.0
+2021-09-26,14.279999732971191,14.4399995803833,14.279999732971191,14.420000076293945,154144.0
+2021-09-27,14.460000038146973,14.539999961853027,14.359999656677246,14.479999542236328,438161.0
+2021-09-28,14.479999542236328,14.5600004196167,14.359999656677246,14.359999656677246,227581.0
+2021-09-29,14.380000114440918,14.380000114440918,14.260000228881836,14.260000228881836,121111.0
+2021-09-30,14.300000190734863,14.300000190734863,14.15999984741211,14.180000305175781,101265.0
+2021-10-03,14.180000305175781,14.199999809265137,14.0600004196167,14.079999923706055,191179.0
+2021-10-04,14.100000381469727,14.180000305175781,14.039999961853027,14.100000381469727,285834.0
+2021-10-05,14.300000190734863,15.199999809265137,14.300000190734863,14.699999809265137,804676.0
+2021-10-06,14.600000381469727,14.819999694824219,14.579999923706055,14.699999809265137,299201.0
+2021-10-07,14.720000267028809,15.65999984741211,14.699999809265137,15.619999885559082,2442516.0
+2021-10-10,15.640000343322754,15.699999809265137,14.880000114440918,15.140000343322754,616039.0
+2021-10-11,15.140000343322754,15.140000343322754,15.140000343322754,15.140000343322754,0.0
+2021-10-12,14.800000190734863,15.100000381469727,14.260000228881836,14.260000228881836,743261.0
+2021-10-13,14.319999694824219,14.34000015258789,14.119999885559082,14.199999809265137,395843.0
+2021-10-14,14.260000228881836,14.399999618530273,14.140000343322754,14.199999809265137,330007.0
+2021-10-17,14.220000267028809,14.319999694824219,14.220000267028809,14.319999694824219,157634.0
+2021-10-18,14.359999656677246,14.5,14.300000190734863,14.5,213914.0
+2021-10-19,14.539999961853027,14.699999809265137,14.34000015258789,14.699999809265137,193014.0
+2021-10-20,14.600000381469727,14.600000381469727,14.380000114440918,14.420000076293945,78610.0
+2021-10-21,14.34000015258789,14.399999618530273,14.319999694824219,14.380000114440918,61813.0
+2021-10-24,14.359999656677246,14.5,14.359999656677246,14.4399995803833,49389.0
+2021-10-25,14.34000015258789,14.479999542236328,14.34000015258789,14.4399995803833,49810.0
+2021-10-26,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,12885.0
+2021-10-27,14.4399995803833,14.520000457763672,14.359999656677246,14.520000457763672,133590.0
+2021-10-28,14.420000076293945,14.619999885559082,14.420000076293945,14.619999885559082,102658.0
+2021-10-31,14.640000343322754,15.640000343322754,14.640000343322754,15.239999771118164,1082187.0
+2021-11-01,15.5,15.5600004196167,15.0,15.239999771118164,397229.0
+2021-11-02,15.199999809265137,15.239999771118164,15.0,15.140000343322754,283540.0
+2021-11-03,15.0600004196167,15.0600004196167,14.84000015258789,15.0600004196167,141584.0
+2021-11-04,15.0,15.300000190734863,15.0,15.300000190734863,153350.0
+2021-11-07,15.199999809265137,15.720000267028809,15.140000343322754,15.5,482933.0
+2021-11-08,15.5,15.699999809265137,15.300000190734863,15.520000457763672,217169.0
+2021-11-09,15.4399995803833,15.600000381469727,15.239999771118164,15.520000457763672,252833.0
+2021-11-10,15.5600004196167,15.680000305175781,15.300000190734863,15.5,250201.0
+2021-11-11,15.579999923706055,15.600000381469727,15.399999618530273,15.5,168161.0
+2021-11-14,15.600000381469727,15.600000381469727,15.5,15.5,110490.0
+2021-11-15,15.4399995803833,15.5,15.239999771118164,15.239999771118164,158649.0
+2021-11-16,15.239999771118164,15.5,15.239999771118164,15.34000015258789,181207.0
+2021-11-17,15.399999618530273,15.399999618530273,15.239999771118164,15.34000015258789,138934.0
+2021-11-18,15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0.0
+2021-11-21,15.199999809265137,15.380000114440918,15.119999885559082,15.319999694824219,118952.0
+2021-11-22,15.319999694824219,15.4399995803833,15.319999694824219,15.380000114440918,86992.0
+2021-11-23,15.119999885559082,15.380000114440918,15.119999885559082,15.359999656677246,143562.0
+2021-11-24,15.399999618530273,15.479999542236328,15.380000114440918,15.380000114440918,249727.0
+2021-11-25,15.420000076293945,15.420000076293945,15.380000114440918,15.420000076293945,122049.0
+2021-11-28,15.420000076293945,15.420000076293945,15.420000076293945,15.420000076293945,0.0
+2021-11-29,15.300000190734863,15.579999923706055,15.300000190734863,15.579999923706055,180970.0
+2021-11-30,15.380000114440918,15.539999961853027,15.079999923706055,15.079999923706055,106241.0
+2021-12-01,15.380000114440918,15.5600004196167,15.34000015258789,15.5600004196167,150120.0
+2021-12-02,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0
+2021-12-05,15.520000457763672,15.600000381469727,15.5,15.5,65469.0
+2021-12-06,15.699999809265137,15.699999809265137,15.479999542236328,15.65999984741211,62814.0
+2021-12-07,15.619999885559082,16.0,15.520000457763672,15.699999809265137,284523.0
+2021-12-08,15.680000305175781,15.899999618530273,15.5600004196167,15.880000114440918,134668.0
+2021-12-09,15.600000381469727,15.600000381469727,15.539999961853027,15.579999923706055,42073.0
+2021-12-12,15.5,15.600000381469727,15.5,15.600000381469727,62222.0
+2021-12-13,15.579999923706055,15.819999694824219,15.579999923706055,15.819999694824219,126968.0
+2021-12-14,15.880000114440918,15.979999542236328,15.520000457763672,15.720000267028809,315125.0
+2021-12-15,15.760000228881836,16.0,15.760000228881836,16.0,102594.0
+2021-12-16,16.0,16.200000762939453,15.300000190734863,15.300000190734863,627284.0
+2021-12-19,15.319999694824219,16.0,15.300000190734863,15.600000381469727,396370.0
+2021-12-20,15.420000076293945,15.5,15.359999656677246,15.359999656677246,115558.0
+2021-12-21,15.399999618530273,15.579999923706055,15.399999618530273,15.5,128568.0
+2021-12-22,15.5600004196167,15.640000343322754,15.5600004196167,15.640000343322754,32310.0
+2021-12-23,15.600000381469727,15.65999984741211,15.4399995803833,15.4399995803833,42970.0
+2021-12-26,15.4399995803833,15.4399995803833,15.300000190734863,15.399999618530273,110433.0
+2021-12-27,15.260000228881836,15.399999618530273,15.260000228881836,15.279999732971191,133218.0
+2021-12-28,15.279999732971191,15.279999732971191,15.140000343322754,15.180000305175781,134704.0
+2021-12-29,15.119999885559082,15.119999885559082,15.020000457763672,15.020000457763672,61147.0
+2021-12-30,15.0,15.0,14.960000038146973,14.979999542236328,570592.0
+2022-01-02,14.9399995803833,15.15999984741211,14.9399995803833,15.15999984741211,67010.0
+2022-01-03,15.0600004196167,15.0600004196167,14.979999542236328,15.0600004196167,159507.0
+2022-01-04,15.199999809265137,15.199999809265137,14.899999618530273,14.960000038146973,111994.0
+2022-01-05,15.460000038146973,15.460000038146973,15.100000381469727,15.300000190734863,121429.0
+2022-01-06,15.300000190734863,15.359999656677246,15.260000228881836,15.260000228881836,23665.0
+2022-01-09,15.100000381469727,15.260000228881836,15.079999923706055,15.239999771118164,110732.0
+2022-01-10,15.220000267028809,15.399999618530273,15.220000267028809,15.399999618530273,82856.0
+2022-01-11,15.34000015258789,15.420000076293945,15.319999694824219,15.399999618530273,113398.0
+2022-01-12,15.399999618530273,15.640000343322754,15.380000114440918,15.640000343322754,317218.0
+2022-01-13,15.65999984741211,16.079999923706055,15.65999984741211,15.800000190734863,287775.0
+2022-01-16,15.899999618530273,16.31999969482422,15.819999694824219,16.0,424530.0
+2022-01-17,16.0,16.020000457763672,15.920000076293945,16.0,138089.0
+2022-01-18,16.059999465942383,16.100000381469727,15.84000015258789,15.84000015258789,341609.0
+2022-01-19,15.899999618530273,15.899999618530273,15.760000228881836,15.760000228881836,257512.0
+2022-01-20,15.920000076293945,16.100000381469727,15.899999618530273,16.100000381469727,82505.0
+2022-01-23,15.899999618530273,15.920000076293945,15.760000228881836,15.760000228881836,62474.0
+2022-01-24,15.800000190734863,16.0,15.720000267028809,16.0,91199.0
+2022-01-25,15.779999732971191,16.0,15.600000381469727,16.0,252728.0
+2022-01-26,16.0,16.1200008392334,15.760000228881836,16.100000381469727,371871.0
+2022-01-27,16.100000381469727,16.100000381469727,16.100000381469727,16.100000381469727,0.0
+2022-01-30,15.920000076293945,15.920000076293945,15.880000114440918,15.920000076293945,33768.0
+2022-01-31,15.880000114440918,15.920000076293945,15.84000015258789,15.899999618530273,58419.0
+2022-02-01,15.920000076293945,16.0,15.779999732971191,16.0,71113.0
+2022-02-02,16.020000457763672,16.020000457763672,15.84000015258789,15.84000015258789,46240.0
+2022-02-03,15.920000076293945,15.920000076293945,15.84000015258789,15.84000015258789,12575.0
+2022-02-06,15.859999656677246,15.859999656677246,15.739999771118164,15.739999771118164,33648.0
+2022-02-07,15.800000190734863,15.800000190734863,15.739999771118164,15.739999771118164,34562.0
+2022-02-08,15.739999771118164,15.739999771118164,15.739999771118164,15.739999771118164,37619.0
+2022-02-09,15.739999771118164,15.779999732971191,15.699999809265137,15.760000228881836,131928.0
+2022-02-10,15.739999771118164,15.960000038146973,15.720000267028809,15.960000038146973,95924.0
+2022-02-13,15.600000381469727,15.720000267028809,15.600000381469727,15.720000267028809,91829.0
+2022-02-14,15.539999961853027,15.65999984741211,15.479999542236328,15.5,124520.0
+2022-02-15,15.460000038146973,15.5,15.34000015258789,15.420000076293945,96978.0
+2022-02-16,15.34000015258789,15.420000076293945,15.34000015258789,15.380000114440918,63427.0
+2022-02-17,15.4399995803833,15.680000305175781,15.399999618530273,15.680000305175781,138471.0
+2022-02-20,15.680000305175781,15.680000305175781,15.539999961853027,15.579999923706055,181847.0
+2022-02-21,15.699999809265137,15.899999618530273,15.399999618530273,15.399999618530273,232509.0
+2022-02-23,15.4399995803833,15.479999542236328,15.15999984741211,15.15999984741211,178991.0
+2022-02-24,15.199999809265137,15.5,15.199999809265137,15.4399995803833,176484.0
+2022-02-27,15.539999961853027,15.579999923706055,15.479999542236328,15.479999542236328,417656.0
+2022-02-28,15.479999542236328,15.819999694824219,15.479999542236328,15.819999694824219,196592.0
+2022-03-01,15.800000190734863,15.899999618530273,15.800000190734863,15.899999618530273,144996.0
+2022-03-02,15.859999656677246,16.0,15.779999732971191,15.800000190734863,174832.0
+2022-03-03,15.800000190734863,15.800000190734863,15.600000381469727,15.760000228881836,49942.0
+2022-03-06,15.65999984741211,15.65999984741211,15.5,15.5,162746.0
+2022-03-07,15.699999809265137,15.699999809265137,15.520000457763672,15.539999961853027,117070.0
+2022-03-08,15.600000381469727,15.720000267028809,15.4399995803833,15.4399995803833,241217.0
+2022-03-09,15.520000457763672,15.640000343322754,15.520000457763672,15.640000343322754,40260.0
+2022-03-10,15.600000381469727,15.699999809265137,15.4399995803833,15.4399995803833,161131.0
+2022-03-13,15.5,15.5,15.239999771118164,15.239999771118164,413639.0
+2022-03-14,15.220000267028809,15.220000267028809,15.0,15.140000343322754,205591.0
+2022-03-15,15.140000343322754,15.199999809265137,14.960000038146973,14.960000038146973,280737.0
+2022-03-16,15.0600004196167,15.079999923706055,14.979999542236328,15.0,169569.0
+2022-03-17,15.039999961853027,15.300000190734863,15.039999961853027,15.300000190734863,350350.0
+2022-03-20,15.0600004196167,15.140000343322754,15.0,15.0,204902.0
+2022-03-21,15.0,15.100000381469727,15.0,15.0,50086.0
+2022-03-22,14.979999542236328,14.979999542236328,14.9399995803833,14.979999542236328,88289.0
+2022-03-23,15.0,15.0,15.0,15.0,20704.0
+2022-03-24,15.0,15.0,14.859999656677246,14.859999656677246,123683.0
+2022-03-27,14.880000114440918,14.880000114440918,14.800000190734863,14.800000190734863,117282.0
+2022-03-28,14.84000015258789,14.84000015258789,14.380000114440918,14.380000114440918,542649.0
+2022-03-29,14.5,14.5,14.220000267028809,14.239999771118164,321604.0
+2022-03-30,14.34000015258789,14.460000038146973,14.34000015258789,14.359999656677246,142295.0
+2022-03-31,14.34000015258789,15.039999961853027,14.34000015258789,14.5600004196167,578194.0
+2022-04-03,14.5600004196167,14.5600004196167,14.380000114440918,14.5,160436.0
+2022-04-04,14.5,14.5,14.5,14.5,0.0
+2022-04-05,14.460000038146973,14.5,14.260000228881836,14.279999732971191,188173.0
+2022-04-06,14.319999694824219,14.399999618530273,14.180000305175781,14.239999771118164,279457.0
+2022-04-07,14.220000267028809,14.300000190734863,14.079999923706055,14.180000305175781,447676.0
+2022-04-10,14.15999984741211,14.15999984741211,13.9399995803833,13.9399995803833,394266.0
+2022-04-11,13.960000038146973,14.0,13.880000114440918,13.880000114440918,170151.0
+2022-04-12,13.880000114440918,14.020000457763672,13.880000114440918,13.9399995803833,239669.0
+2022-04-13,13.920000076293945,14.140000343322754,13.920000076293945,14.0,382600.0
+2022-04-14,13.979999542236328,14.039999961853027,13.920000076293945,14.039999961853027,231888.0
+2022-04-17,14.0600004196167,14.100000381469727,14.020000457763672,14.100000381469727,180004.0
+2022-04-18,14.100000381469727,14.140000343322754,14.039999961853027,14.100000381469727,196091.0
+2022-04-19,14.100000381469727,14.100000381469727,14.0,14.079999923706055,82609.0
+2022-04-20,14.0600004196167,14.100000381469727,13.9399995803833,13.9399995803833,153167.0
+2022-04-21,14.079999923706055,14.100000381469727,14.0,14.100000381469727,127358.0
+2022-04-24,14.180000305175781,14.180000305175781,13.9399995803833,13.960000038146973,165307.0
+2022-04-25,13.979999542236328,14.079999923706055,13.979999542236328,14.0,101196.0
+2022-04-26,14.079999923706055,14.079999923706055,14.0,14.020000457763672,81446.0
+2022-04-27,14.0,14.319999694824219,14.0,14.279999732971191,204878.0
+2022-04-28,14.279999732971191,14.279999732971191,14.079999923706055,14.079999923706055,94088.0
+2022-05-08,14.079999923706055,14.079999923706055,13.979999542236328,13.979999542236328,92495.0
+2022-05-09,13.979999542236328,14.020000457763672,13.920000076293945,14.0,404836.0
+2022-05-10,13.960000038146973,13.960000038146973,13.859999656677246,13.920000076293945,286938.0
+2022-05-11,13.899999618530273,14.0,13.539999961853027,13.539999961853027,171166.0
+2022-05-12,13.5600004196167,13.579999923706055,13.399999618530273,13.5600004196167,315533.0
+2022-05-15,13.579999923706055,13.960000038146973,13.579999923706055,13.819999694824219,138488.0
+2022-05-16,13.699999809265137,13.960000038146973,13.699999809265137,13.899999618530273,220691.0
+2022-05-17,13.899999618530273,13.920000076293945,13.859999656677246,13.899999618530273,284056.0
+2022-05-18,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
+2022-05-19,14.0,14.140000343322754,13.739999771118164,14.0600004196167,371863.0
+2022-05-22,14.0600004196167,14.100000381469727,13.699999809265137,13.739999771118164,234879.0
+2022-05-23,14.0,14.140000343322754,13.800000190734863,14.140000343322754,293208.0
+2022-05-24,14.100000381469727,14.119999885559082,13.899999618530273,13.9399995803833,208733.0
+2022-05-25,14.0600004196167,14.100000381469727,13.920000076293945,13.9399995803833,310574.0
+2022-05-26,13.920000076293945,14.0,13.880000114440918,13.920000076293945,260890.0
+2022-05-29,14.0,14.079999923706055,13.979999542236328,14.0,248230.0
+2022-05-30,13.960000038146973,14.020000457763672,13.880000114440918,13.920000076293945,193460.0
+2022-05-31,14.020000457763672,14.020000457763672,13.399999618530273,13.399999618530273,1868774.0
+2022-06-01,13.359999656677246,13.460000038146973,13.15999984741211,13.460000038146973,549930.0
+2022-06-02,13.479999542236328,13.479999542236328,13.300000190734863,13.319999694824219,57896.0
+2022-06-05,13.319999694824219,13.699999809265137,13.319999694824219,13.619999885559082,81994.0
+2022-06-06,13.5,13.520000457763672,13.399999618530273,13.5,48953.0
+2022-06-07,13.600000381469727,13.600000381469727,13.300000190734863,13.380000114440918,278366.0
+2022-06-08,13.260000228881836,13.300000190734863,13.260000228881836,13.279999732971191,54533.0
+2022-06-09,13.199999809265137,13.199999809265137,13.100000381469727,13.119999885559082,99495.0
+2022-06-12,13.0,13.0,12.920000076293945,13.0,83073.0
+2022-06-13,13.0,13.0,12.899999618530273,12.920000076293945,69463.0
+2022-06-14,12.880000114440918,12.880000114440918,12.600000381469727,12.640000343322754,113716.0
+2022-06-15,12.619999885559082,12.680000305175781,12.5600004196167,12.680000305175781,109961.0
+2022-06-16,12.880000114440918,12.9399995803833,12.319999694824219,12.319999694824219,142771.0
+2022-06-19,12.34000015258789,12.34000015258789,12.140000343322754,12.180000305175781,158275.0
+2022-06-20,12.140000343322754,12.140000343322754,11.9399995803833,11.9399995803833,130413.0
+2022-06-21,12.100000381469727,12.100000381469727,11.979999542236328,12.0,249112.0
+2022-06-22,12.100000381469727,12.100000381469727,11.920000076293945,11.920000076293945,193536.0
+2022-06-23,12.0,13.100000381469727,11.960000038146973,12.479999542236328,1345461.0
+2022-06-26,12.699999809265137,12.960000038146973,12.699999809265137,12.880000114440918,275832.0
+2022-06-27,12.779999732971191,12.920000076293945,12.5,12.5,99754.0
+2022-06-28,12.5,12.5,12.319999694824219,12.319999694824219,87813.0
+2022-06-29,12.300000190734863,12.300000190734863,11.899999618530273,11.899999618530273,469727.0
+2022-06-30,11.899999618530273,12.039999961853027,11.680000305175781,11.699999809265137,685509.0
+2022-07-03,11.600000381469727,11.699999809265137,11.239999771118164,11.359999656677246,621454.0
+2022-07-04,11.460000038146973,12.0,11.399999618530273,11.899999618530273,313792.0
+2022-07-05,11.960000038146973,12.039999961853027,11.800000190734863,11.800000190734863,102074.0
+2022-07-06,11.800000190734863,11.800000190734863,11.760000228881836,11.779999732971191,171917.0
+2022-07-13,11.920000076293945,11.920000076293945,11.760000228881836,11.84000015258789,66555.0
+2022-07-14,12.0,12.0,11.760000228881836,11.760000228881836,41423.0
+2022-07-17,11.84000015258789,11.979999542236328,11.84000015258789,11.899999618530273,61771.0
+2022-07-18,11.9399995803833,11.9399995803833,11.859999656677246,11.859999656677246,36523.0
+2022-07-19,11.859999656677246,12.119999885559082,11.859999656677246,12.119999885559082,55285.0
+2022-07-20,12.180000305175781,12.220000267028809,12.100000381469727,12.220000267028809,65897.0
+2022-07-21,12.380000114440918,12.5,12.300000190734863,12.5,74116.0
+2022-07-24,12.479999542236328,12.739999771118164,12.479999542236328,12.65999984741211,73325.0
+2022-07-25,12.65999984741211,12.739999771118164,12.5600004196167,12.5600004196167,252368.0
+2022-07-26,12.520000457763672,12.520000457763672,12.300000190734863,12.300000190734863,80297.0
+2022-07-27,12.479999542236328,12.479999542236328,11.960000038146973,11.960000038146973,162448.0
+2022-07-28,12.100000381469727,12.279999732971191,11.960000038146973,12.15999984741211,112872.0
+2022-07-31,12.199999809265137,12.199999809265137,12.15999984741211,12.15999984741211,40971.0
+2022-08-01,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,36692.0
+2022-08-02,12.34000015258789,12.680000305175781,12.34000015258789,12.680000305175781,86057.0
+2022-08-03,12.680000305175781,12.779999732971191,12.619999885559082,12.619999885559082,59484.0
+2022-08-04,12.699999809265137,12.880000114440918,12.579999923706055,12.84000015258789,60481.0
+2022-08-07,12.899999618530273,12.899999618530273,12.899999618530273,12.899999618530273,26073.0
+2022-08-08,12.760000228881836,12.960000038146973,12.760000228881836,12.960000038146973,33676.0
+2022-08-09,12.920000076293945,12.920000076293945,12.899999618530273,12.899999618530273,45804.0
+2022-08-10,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,31869.0
+2022-08-11,12.899999618530273,12.899999618530273,12.859999656677246,12.859999656677246,38880.0
+2022-08-14,12.960000038146973,13.100000381469727,12.9399995803833,13.100000381469727,95940.0
+2022-08-15,13.15999984741211,13.15999984741211,13.140000343322754,13.15999984741211,76258.0
+2022-08-16,13.34000015258789,13.479999542236328,13.239999771118164,13.479999542236328,230642.0
+2022-08-17,13.359999656677246,13.5,13.260000228881836,13.260000228881836,260433.0
+2022-08-18,13.300000190734863,13.34000015258789,13.300000190734863,13.319999694824219,43542.0
+2022-08-21,13.399999618530273,13.5,13.399999618530273,13.5,94518.0
+2022-08-22,13.4399995803833,13.699999809265137,13.420000076293945,13.699999809265137,186808.0
+2022-08-23,13.600000381469727,13.739999771118164,13.600000381469727,13.739999771118164,161301.0
+2022-08-24,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,33107.0
+2022-08-25,13.619999885559082,13.65999984741211,13.600000381469727,13.65999984741211,46523.0
+2022-08-28,13.600000381469727,13.680000305175781,13.600000381469727,13.680000305175781,89385.0
+2022-08-29,13.680000305175781,13.699999809265137,13.680000305175781,13.699999809265137,58918.0
+2022-08-30,13.699999809265137,13.699999809265137,13.420000076293945,13.420000076293945,176435.0
+2022-08-31,13.479999542236328,13.479999542236328,13.180000305175781,13.199999809265137,303715.0
+2022-09-01,13.399999618530273,13.579999923706055,13.199999809265137,13.300000190734863,220189.0
+2022-09-04,13.319999694824219,13.319999694824219,13.0,13.020000457763672,224084.0
+2022-09-05,13.0,13.199999809265137,13.0,13.199999809265137,326078.0
+2022-09-06,13.199999809265137,13.4399995803833,13.199999809265137,13.380000114440918,235268.0
+2022-09-07,13.300000190734863,13.65999984741211,13.300000190734863,13.4399995803833,249325.0
+2022-09-08,13.300000190734863,13.420000076293945,13.199999809265137,13.420000076293945,155662.0
+2022-09-11,13.420000076293945,13.420000076293945,13.380000114440918,13.380000114440918,1116478.0
+2022-09-12,13.300000190734863,13.420000076293945,13.300000190734863,13.399999618530273,66542.0
+2022-09-13,13.300000190734863,13.640000343322754,13.300000190734863,13.640000343322754,138109.0
+2022-09-14,13.380000114440918,13.420000076293945,13.359999656677246,13.420000076293945,101409.0
+2022-09-15,13.479999542236328,13.579999923706055,13.300000190734863,13.579999923706055,708847.0
+2022-09-18,13.399999618530273,13.399999618530273,13.199999809265137,13.239999771118164,57391.0
+2022-09-19,12.920000076293945,13.34000015258789,12.920000076293945,13.34000015258789,116538.0
+2022-09-20,13.479999542236328,13.479999542236328,13.300000190734863,13.319999694824219,84802.0
+2022-09-21,13.34000015258789,13.34000015258789,13.300000190734863,13.300000190734863,50586.0
+2022-09-25,13.0,13.300000190734863,13.0,13.039999961853027,266137.0
+2022-09-26,13.020000457763672,13.100000381469727,13.0,13.020000457763672,93941.0
+2022-09-27,13.0,13.020000457763672,13.0,13.0,102430.0
+2022-09-28,13.0,13.0,13.0,13.0,17329.0
+2022-09-29,13.020000457763672,13.260000228881836,13.020000457763672,13.260000228881836,90414.0
+2022-10-02,13.140000343322754,13.15999984741211,13.0600004196167,13.0600004196167,79498.0
+2022-10-03,13.079999923706055,13.119999885559082,13.0,13.0,232772.0
+2022-10-04,13.0,13.0,13.0,13.0,0.0
+2022-10-05,13.420000076293945,13.420000076293945,13.239999771118164,13.279999732971191,30373.0
+2022-10-06,13.239999771118164,13.279999732971191,13.220000267028809,13.220000267028809,60372.0
+2022-10-09,13.180000305175781,13.199999809265137,13.15999984741211,13.199999809265137,40272.0
+2022-10-10,13.199999809265137,13.300000190734863,13.199999809265137,13.199999809265137,101750.0
+2022-10-11,13.279999732971191,13.420000076293945,13.260000228881836,13.359999656677246,84279.0
+2022-10-12,13.420000076293945,13.460000038146973,13.420000076293945,13.4399995803833,49423.0
+2022-10-13,13.399999618530273,13.4399995803833,13.399999618530273,13.4399995803833,23390.0
+2022-10-16,13.279999732971191,13.300000190734863,13.279999732971191,13.300000190734863,256164.0
+2022-10-17,13.199999809265137,13.199999809265137,13.140000343322754,13.199999809265137,153196.0
+2022-10-18,13.180000305175781,13.279999732971191,13.180000305175781,13.279999732971191,54621.0
+2022-10-19,13.239999771118164,13.300000190734863,13.239999771118164,13.300000190734863,21721.0
+2022-10-20,13.300000190734863,13.34000015258789,13.300000190734863,13.34000015258789,13100.0
+2022-10-23,13.420000076293945,13.4399995803833,13.300000190734863,13.300000190734863,32978.0
+2022-10-24,13.199999809265137,13.319999694824219,13.199999809265137,13.319999694824219,38681.0
+2022-10-25,13.300000190734863,13.34000015258789,13.279999732971191,13.300000190734863,34423.0
+2022-10-26,13.279999732971191,13.319999694824219,13.279999732971191,13.319999694824219,95040.0
+2022-10-27,13.380000114440918,13.380000114440918,13.300000190734863,13.319999694824219,39796.0
+2022-10-30,13.279999732971191,13.279999732971191,13.260000228881836,13.260000228881836,127300.0
+2022-10-31,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0.0
+2022-11-01,13.020000457763672,13.020000457763672,12.899999618530273,12.899999618530273,46606.0
+2022-11-02,12.9399995803833,12.9399995803833,12.600000381469727,12.779999732971191,86156.0
+2022-11-03,12.600000381469727,12.619999885559082,12.5,12.520000457763672,130249.0
+2022-11-06,12.5,12.5,12.5,12.5,64239.0
+2022-11-07,12.460000038146973,12.460000038146973,12.039999961853027,12.039999961853027,126765.0
+2022-11-08,12.100000381469727,12.479999542236328,12.100000381469727,12.479999542236328,139756.0
+2022-11-09,12.34000015258789,12.34000015258789,12.199999809265137,12.279999732971191,46234.0
+2022-11-10,12.279999732971191,12.279999732971191,12.119999885559082,12.140000343322754,128159.0
+2022-11-13,12.260000228881836,12.34000015258789,12.260000228881836,12.34000015258789,35692.0
+2022-11-14,12.180000305175781,12.520000457763672,12.180000305175781,12.5,90470.0
+2022-11-15,12.380000114440918,12.5600004196167,12.359999656677246,12.5600004196167,18054.0
+2022-11-16,12.579999923706055,12.619999885559082,12.300000190734863,12.619999885559082,89884.0
+2022-11-17,12.5,13.0,12.5,12.9399995803833,146951.0
+2022-11-20,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,12416.0
+2022-11-21,12.699999809265137,12.699999809265137,12.300000190734863,12.300000190734863,135563.0
+2022-11-22,12.300000190734863,12.300000190734863,12.199999809265137,12.199999809265137,215440.0
+2022-11-24,12.300000190734863,12.359999656677246,12.300000190734863,12.300000190734863,41329.0
+2022-11-27,12.300000190734863,12.319999694824219,12.220000267028809,12.319999694824219,76520.0
+2022-11-28,12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,31104.0
+2022-11-29,12.539999961853027,12.739999771118164,12.5,12.739999771118164,259135.0
+2022-11-30,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2022-12-01,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2022-12-04,12.680000305175781,12.739999771118164,12.600000381469727,12.739999771118164,50980.0
+2022-12-05,12.579999923706055,12.680000305175781,12.579999923706055,12.680000305175781,26694.0
+2022-12-06,12.399999618530273,12.420000076293945,12.279999732971191,12.279999732971191,70520.0
+2022-12-07,12.319999694824219,12.319999694824219,12.220000267028809,12.220000267028809,32235.0
+2022-12-08,12.199999809265137,12.199999809265137,12.039999961853027,12.039999961853027,39393.0
+2022-12-11,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,24955.0
+2022-12-12,12.279999732971191,12.279999732971191,11.5,11.800000190734863,192549.0
+2022-12-13,11.920000076293945,12.100000381469727,11.920000076293945,12.100000381469727,51036.0
+2022-12-14,12.180000305175781,12.199999809265137,12.180000305175781,12.199999809265137,14348.0
+2022-12-15,12.199999809265137,12.420000076293945,12.199999809265137,12.399999618530273,46474.0
+2022-12-18,12.359999656677246,12.420000076293945,12.359999656677246,12.420000076293945,14792.0
+2022-12-19,12.4399995803833,13.0,12.420000076293945,13.0,122512.0
+2022-12-20,12.699999809265137,12.699999809265137,12.539999961853027,12.699999809265137,55532.0
+2022-12-21,12.460000038146973,12.899999618530273,12.460000038146973,12.899999618530273,50894.0
+2022-12-22,12.720000267028809,12.800000190734863,12.720000267028809,12.779999732971191,95276.0
+2022-12-25,12.520000457763672,12.520000457763672,12.380000114440918,12.399999618530273,343498.0
+2022-12-26,12.399999618530273,12.399999618530273,12.34000015258789,12.399999618530273,741227.0
+2022-12-27,12.300000190734863,12.359999656677246,12.300000190734863,12.359999656677246,700130.0
+2022-12-28,12.399999618530273,12.4399995803833,12.399999618530273,12.399999618530273,810474.0
+2022-12-29,12.5,12.899999618530273,12.5,12.899999618530273,44480.0
+2023-01-01,12.859999656677246,12.880000114440918,12.739999771118164,12.739999771118164,13853.0
+2023-01-02,12.640000343322754,12.640000343322754,12.579999923706055,12.600000381469727,40937.0
+2023-01-03,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2023-01-04,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,21301.0
+2023-01-05,12.399999618530273,12.399999618530273,12.319999694824219,12.359999656677246,93546.0
+2023-01-08,12.359999656677246,12.359999656677246,12.319999694824219,12.359999656677246,52669.0
+2023-01-09,12.34000015258789,12.34000015258789,12.239999771118164,12.279999732971191,60537.0
+2023-01-10,12.220000267028809,12.300000190734863,12.199999809265137,12.300000190734863,161764.0
+2023-01-11,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,33829.0
+2023-01-12,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,34449.0
+2023-01-15,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-01-16,12.199999809265137,12.199999809265137,12.140000343322754,12.140000343322754,44223.0
+2023-01-17,12.100000381469727,12.100000381469727,12.079999923706055,12.100000381469727,262994.0
+2023-01-18,12.100000381469727,12.100000381469727,12.079999923706055,12.100000381469727,262994.0
+2023-01-19,12.300000190734863,12.300000190734863,12.079999923706055,12.140000343322754,45721.0
+2023-01-22,12.140000343322754,12.140000343322754,12.140000343322754,12.140000343322754,0.0
+2023-01-23,12.100000381469727,12.119999885559082,12.020000457763672,12.020000457763672,57680.0
+2023-01-24,12.260000228881836,12.279999732971191,12.260000228881836,12.279999732971191,45938.0
+2023-01-25,12.199999809265137,12.319999694824219,12.199999809265137,12.300000190734863,36424.0
+2023-01-26,12.300000190734863,12.399999618530273,12.300000190734863,12.399999618530273,107954.0
+2023-01-29,12.300000190734863,12.479999542236328,12.300000190734863,12.479999542236328,97877.0
+2023-01-30,12.4399995803833,12.479999542236328,12.399999618530273,12.479999542236328,378609.0
+2023-01-31,12.399999618530273,12.520000457763672,12.399999618530273,12.520000457763672,79984.0
+2023-02-01,12.399999618530273,12.399999618530273,12.260000228881836,12.260000228881836,244563.0
+2023-02-02,12.239999771118164,12.260000228881836,12.100000381469727,12.100000381469727,57119.0
+2023-02-05,12.199999809265137,12.199999809265137,12.0,12.020000457763672,56763.0
+2023-02-06,12.0,12.140000343322754,12.0,12.140000343322754,43140.0
+2023-02-07,12.140000343322754,12.399999618530273,12.140000343322754,12.399999618530273,39479.0
+2023-02-08,12.260000228881836,12.399999618530273,12.199999809265137,12.399999618530273,38619.0
+2023-02-09,12.220000267028809,12.359999656677246,12.100000381469727,12.359999656677246,469567.0
+2023-02-12,12.359999656677246,12.359999656677246,12.359999656677246,12.359999656677246,0.0
+2023-02-13,12.199999809265137,12.260000228881836,12.199999809265137,12.260000228881836,98201.0
+2023-02-14,12.220000267028809,12.300000190734863,12.220000267028809,12.260000228881836,59434.0
+2023-02-15,12.140000343322754,12.399999618530273,12.140000343322754,12.300000190734863,296047.0
+2023-02-16,12.359999656677246,12.380000114440918,12.300000190734863,12.380000114440918,46670.0
+2023-02-19,12.300000190734863,12.300000190734863,12.220000267028809,12.239999771118164,235781.0
+2023-02-20,12.15999984741211,12.15999984741211,11.960000038146973,12.100000381469727,182638.0
+2023-02-21,12.079999923706055,12.100000381469727,12.079999923706055,12.100000381469727,36138.0
+2023-02-23,12.220000267028809,12.220000267028809,12.199999809265137,12.199999809265137,28261.0
+2023-02-26,12.239999771118164,12.300000190734863,12.119999885559082,12.140000343322754,124444.0
+2023-02-27,12.140000343322754,12.199999809265137,12.140000343322754,12.15999984741211,426649.0
+2023-02-28,12.100000381469727,12.199999809265137,12.100000381469727,12.199999809265137,140076.0
+2023-03-01,12.15999984741211,12.199999809265137,12.15999984741211,12.180000305175781,3613.0
+2023-03-02,12.260000228881836,12.279999732971191,12.180000305175781,12.279999732971191,2555.0
+2023-03-05,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,2000.0
+2023-03-06,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0
+2023-03-07,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0
+2023-03-08,12.279999732971191,12.420000076293945,12.279999732971191,12.300000190734863,1264.0
+2023-03-09,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-12,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-13,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-14,12.359999656677246,12.539999961853027,12.359999656677246,12.5,1442.0
+2023-03-15,12.4399995803833,12.979999542236328,12.4399995803833,12.979999542236328,1383.0
+2023-03-16,12.819999694824219,12.819999694824219,12.520000457763672,12.520000457763672,5000.0
+2023-03-19,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,0.0
+2023-03-20,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,2762.0
+2023-03-21,12.460000038146973,12.460000038146973,12.399999618530273,12.420000076293945,1345.0
+2023-03-22,12.319999694824219,12.319999694824219,12.199999809265137,12.199999809265137,2000.0
+2023-03-23,12.300000190734863,12.420000076293945,12.300000190734863,12.300000190734863,1300.0
+2023-03-26,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-27,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-28,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0
+2023-03-29,12.640000343322754,12.880000114440918,12.640000343322754,12.880000114440918,286.0
+2023-03-30,12.899999618530273,12.9399995803833,12.880000114440918,12.9399995803833,1196.0
+2023-04-02,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,0.0
+2023-04-03,12.9399995803833,12.979999542236328,12.9399995803833,12.960000038146973,7278.0
+2023-04-04,12.960000038146973,13.0,12.960000038146973,13.0,1700.0
+2023-04-05,13.0600004196167,13.0600004196167,12.960000038146973,12.960000038146973,2846.0
+2023-04-06,13.0,13.199999809265137,13.0,13.199999809265137,4000.0
+2023-04-09,13.279999732971191,13.319999694824219,13.260000228881836,13.260000228881836,2200.0
+2023-04-10,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,2592.0
+2023-04-11,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,1500.0
+2023-04-12,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,3485.0
+2023-04-13,13.180000305175781,13.279999732971191,13.180000305175781,13.279999732971191,2250.0
+2023-04-16,13.279999732971191,13.279999732971191,13.020000457763672,13.020000457763672,2414.0
+2023-04-17,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,3013.0
+2023-04-25,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0.0
+2023-04-26,13.300000190734863,13.600000381469727,13.300000190734863,13.600000381469727,1135.0
+2023-04-27,13.5600004196167,13.5600004196167,13.380000114440918,13.460000038146973,1864.0
+2023-04-30,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2023-05-01,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0
+2023-05-02,13.979999542236328,13.979999542236328,13.84000015258789,13.84000015258789,1188.0
+2023-05-03,14.0,14.039999961853027,13.819999694824219,13.859999656677246,1500.0
+2023-05-04,13.800000190734863,13.84000015258789,13.800000190734863,13.84000015258789,2616.0
+2023-05-07,13.84000015258789,13.84000015258789,13.720000267028809,13.760000228881836,2100.0
+2023-05-08,13.65999984741211,13.720000267028809,13.600000381469727,13.600000381469727,6150.0
+2023-05-09,13.600000381469727,13.600000381469727,13.34000015258789,13.34000015258789,2663.0
+2023-05-10,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,1471.0
+2023-05-11,13.34000015258789,13.399999618530273,13.199999809265137,13.300000190734863,3737.0
+2023-05-14,13.300000190734863,13.300000190734863,13.279999732971191,13.279999732971191,2000.0
+2023-05-15,13.199999809265137,13.359999656677246,13.199999809265137,13.359999656677246,19038.0
+2023-05-16,14.0,14.0,13.399999618530273,13.720000267028809,1732.0
+2023-05-17,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,1495.0
+2023-05-18,13.539999961853027,13.600000381469727,13.539999961853027,13.600000381469727,19027.0
+2023-05-21,13.680000305175781,13.680000305175781,13.640000343322754,13.640000343322754,2044.0
+2023-05-22,13.520000457763672,13.520000457763672,13.479999542236328,13.479999542236328,2335.0
+2023-05-23,13.479999542236328,13.699999809265137,13.399999618530273,13.5600004196167,6307.0
+2023-05-24,13.4399995803833,13.4399995803833,13.140000343322754,13.300000190734863,15594.0
+2023-05-25,13.460000038146973,13.460000038146973,13.300000190734863,13.300000190734863,2088.0
+2023-05-28,13.5,13.5,13.279999732971191,13.279999732971191,10000.0
+2023-05-29,13.399999618530273,13.5600004196167,13.359999656677246,13.5600004196167,2000.0
+2023-05-30,13.260000228881836,13.319999694824219,13.260000228881836,13.300000190734863,7938.0
+2023-05-31,13.199999809265137,13.800000190734863,13.020000457763672,13.800000190734863,2000.0
+2023-06-01,13.65999984741211,13.779999732971191,13.479999542236328,13.520000457763672,2000.0
+2023-06-04,13.520000457763672,13.520000457763672,13.220000267028809,13.300000190734863,177799.0
+2023-06-05,13.5600004196167,13.5600004196167,13.34000015258789,13.34000015258789,2863.0
+2023-06-06,13.279999732971191,13.300000190734863,13.220000267028809,13.300000190734863,12926.0
+2023-06-07,13.239999771118164,13.300000190734863,13.180000305175781,13.300000190734863,4000.0
+2023-06-08,13.65999984741211,13.779999732971191,13.479999542236328,13.520000457763672,435.0
+2023-06-11,13.4399995803833,13.4399995803833,13.279999732971191,13.279999732971191,36275.0
+2023-06-12,13.300000190734863,13.4399995803833,13.300000190734863,13.359999656677246,5781.0
+2023-06-13,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,1589.0
+2023-06-14,13.359999656677246,13.380000114440918,13.359999656677246,13.380000114440918,2494.0
+2023-06-15,13.4399995803833,13.859999656677246,13.4399995803833,13.859999656677246,23556.0
+2023-06-18,13.619999885559082,13.619999885559082,13.5,13.520000457763672,1481.0
+2023-06-19,13.380000114440918,13.380000114440918,13.34000015258789,13.34000015258789,45616.0
+2023-06-20,13.579999923706055,13.579999923706055,13.359999656677246,13.380000114440918,35013.0
+2023-06-21,13.380000114440918,13.5600004196167,13.359999656677246,13.5600004196167,44682.0
+2023-06-22,13.600000381469727,13.600000381469727,13.359999656677246,13.420000076293945,69282.0
+2023-07-02,13.5,13.65999984741211,13.5,13.520000457763672,60059.0
+2023-07-03,13.760000228881836,13.760000228881836,13.380000114440918,13.380000114440918,71955.0
+2023-07-04,13.520000457763672,13.520000457763672,13.180000305175781,13.34000015258789,128764.0
+2023-07-05,13.380000114440918,13.4399995803833,13.34000015258789,13.359999656677246,117349.0
+2023-07-06,13.4399995803833,13.4399995803833,13.359999656677246,13.420000076293945,41472.0
+2023-07-09,13.420000076293945,13.4399995803833,13.359999656677246,13.359999656677246,36505.0
+2023-07-10,13.380000114440918,13.460000038146973,13.34000015258789,13.460000038146973,39083.0
+2023-07-11,13.4399995803833,13.5,13.199999809265137,13.220000267028809,160466.0
+2023-07-12,13.199999809265137,13.220000267028809,12.9399995803833,13.0,123237.0
+2023-07-13,13.020000457763672,13.079999923706055,12.859999656677246,12.859999656677246,368892.0
+2023-07-16,12.899999618530273,12.920000076293945,12.779999732971191,12.899999618530273,137840.0
+2023-07-17,12.880000114440918,13.140000343322754,12.880000114440918,13.140000343322754,33669.0
+2023-07-18,13.140000343322754,13.140000343322754,12.880000114440918,12.979999542236328,37384.0
+2023-07-19,13.020000457763672,13.0600004196167,12.800000190734863,12.899999618530273,34163.0
+2023-07-20,12.920000076293945,13.0,12.899999618530273,12.920000076293945,6759.0
+2023-07-23,12.9399995803833,13.0,12.779999732971191,12.779999732971191,31515.0
+2023-07-24,12.9399995803833,12.9399995803833,12.539999961853027,12.699999809265137,64451.0
+2023-07-25,12.699999809265137,12.960000038146973,12.579999923706055,12.960000038146973,86219.0
+2023-07-26,12.9399995803833,12.9399995803833,12.720000267028809,12.760000228881836,32984.0
+2023-07-27,12.819999694824219,12.979999542236328,12.5,12.979999542236328,120899.0
+2023-07-30,12.880000114440918,12.880000114440918,12.760000228881836,12.84000015258789,34891.0
+2023-07-31,12.880000114440918,12.979999542236328,12.5,12.5,167245.0
+2023-08-01,12.680000305175781,12.699999809265137,12.539999961853027,12.65999984741211,19709.0
+2023-08-02,12.619999885559082,12.84000015258789,12.600000381469727,12.760000228881836,110095.0
+2023-08-03,12.779999732971191,12.920000076293945,12.779999732971191,12.920000076293945,75395.0
+2023-08-06,12.920000076293945,12.960000038146973,12.800000190734863,12.880000114440918,73664.0
+2023-08-07,12.9399995803833,12.9399995803833,12.680000305175781,12.920000076293945,48554.0
+2023-08-08,12.920000076293945,12.960000038146973,12.819999694824219,12.920000076293945,94241.0
+2023-08-09,12.960000038146973,13.0600004196167,12.84000015258789,13.0600004196167,114548.0
+2023-08-10,12.880000114440918,12.880000114440918,12.640000343322754,12.65999984741211,161814.0
+2023-08-13,12.680000305175781,12.720000267028809,12.579999923706055,12.680000305175781,126146.0
+2023-08-14,12.680000305175781,12.680000305175781,12.520000457763672,12.600000381469727,118655.0
+2023-08-15,12.600000381469727,12.619999885559082,12.479999542236328,12.5,69256.0
+2023-08-16,12.5600004196167,12.720000267028809,12.539999961853027,12.680000305175781,33454.0
+2023-08-17,12.640000343322754,12.699999809265137,12.5,12.65999984741211,70106.0
+2023-08-20,12.65999984741211,12.779999732971191,12.600000381469727,12.640000343322754,47032.0
+2023-08-21,12.640000343322754,12.640000343322754,12.199999809265137,12.319999694824219,63582.0
+2023-08-22,12.600000381469727,12.600000381469727,12.0,12.199999809265137,104324.0
+2023-08-23,12.199999809265137,12.300000190734863,11.979999542236328,12.039999961853027,238186.0
+2023-08-24,12.079999923706055,12.300000190734863,12.020000457763672,12.239999771118164,115336.0
+2023-08-27,12.239999771118164,12.260000228881836,12.119999885559082,12.220000267028809,23866.0
+2023-08-28,12.220000267028809,12.260000228881836,12.0600004196167,12.0600004196167,67112.0
+2023-08-29,12.039999961853027,12.180000305175781,12.020000457763672,12.079999923706055,130996.0
+2023-08-30,12.0600004196167,12.15999984741211,12.0600004196167,12.0600004196167,46656.0
+2023-08-31,12.0600004196167,12.119999885559082,12.039999961853027,12.039999961853027,219079.0
+2023-09-03,12.100000381469727,12.239999771118164,12.039999961853027,12.140000343322754,54274.0
+2023-09-04,12.119999885559082,12.199999809265137,12.039999961853027,12.180000305175781,187107.0
+2023-09-05,12.180000305175781,12.300000190734863,12.140000343322754,12.239999771118164,64346.0
+2023-09-06,12.260000228881836,12.600000381469727,12.199999809265137,12.4399995803833,97389.0
+2023-09-07,12.600000381469727,12.600000381469727,12.420000076293945,12.600000381469727,151849.0
+2023-09-10,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0
+2023-09-11,12.479999542236328,12.520000457763672,12.34000015258789,12.520000457763672,189893.0
+2023-09-12,12.460000038146973,12.539999961853027,12.4399995803833,12.4399995803833,99012.0
+2023-09-13,12.4399995803833,12.600000381469727,12.4399995803833,12.479999542236328,689387.0
+2023-09-14,12.399999618530273,12.579999923706055,11.979999542236328,11.979999542236328,8250417.0
+2023-09-17,12.260000228881836,12.300000190734863,12.0600004196167,12.279999732971191,145449.0
+2023-09-18,12.300000190734863,12.34000015258789,11.720000267028809,11.760000228881836,405982.0
+2023-09-19,11.84000015258789,12.180000305175781,11.779999732971191,12.039999961853027,292411.0
+2023-09-20,12.039999961853027,12.34000015258789,12.0,12.319999694824219,158874.0
+2023-09-21,12.319999694824219,12.34000015258789,12.0,12.020000457763672,109763.0
+2023-09-25,12.039999961853027,12.140000343322754,12.0,12.0,110034.0
+2023-09-26,12.140000343322754,12.15999984741211,12.0,12.15999984741211,86041.0
+2023-09-27,12.239999771118164,12.319999694824219,12.15999984741211,12.319999694824219,45706.0
+2023-09-28,12.34000015258789,12.65999984741211,12.279999732971191,12.5,92270.0
+2023-10-01,12.5,12.5,12.5,12.5,0.0
+2023-10-02,12.619999885559082,13.140000343322754,12.619999885559082,13.0,132123.0
+2023-10-03,13.0,13.0,12.880000114440918,12.920000076293945,115347.0
+2023-10-04,13.0,13.039999961853027,12.960000038146973,12.979999542236328,73945.0
+2023-10-05,12.979999542236328,13.020000457763672,12.979999542236328,12.979999542236328,132528.0
+2023-10-08,13.0,13.079999923706055,12.899999618530273,12.920000076293945,90847.0
+2023-10-09,12.899999618530273,12.899999618530273,12.680000305175781,12.800000190734863,212044.0
+2023-10-10,12.84000015258789,12.960000038146973,12.800000190734863,12.800000190734863,86209.0
+2023-10-11,12.960000038146973,12.960000038146973,12.84000015258789,12.859999656677246,83735.0
+2023-10-12,12.859999656677246,12.979999542236328,12.819999694824219,12.84000015258789,53099.0
+2023-10-15,13.34000015258789,13.5,12.859999656677246,12.979999542236328,161677.0
+2023-10-16,13.300000190734863,13.300000190734863,12.760000228881836,12.84000015258789,95308.0
+2023-10-17,12.859999656677246,13.0,12.819999694824219,12.819999694824219,146895.0
+2023-10-18,12.819999694824219,12.960000038146973,12.800000190734863,12.9399995803833,34501.0
+2023-10-19,12.880000114440918,13.100000381469727,12.880000114440918,12.9399995803833,55212.0
+2023-10-22,12.84000015258789,13.100000381469727,12.84000015258789,12.960000038146973,159236.0
+2023-10-23,13.079999923706055,13.079999923706055,12.800000190734863,12.800000190734863,91193.0
+2023-10-24,12.800000190734863,12.899999618530273,12.800000190734863,12.880000114440918,44316.0
+2023-10-25,12.859999656677246,12.899999618530273,12.779999732971191,12.899999618530273,33152.0
+2023-10-26,12.84000015258789,12.9399995803833,12.819999694824219,12.819999694824219,29947.0
+2023-10-29,12.880000114440918,12.960000038146973,12.84000015258789,12.880000114440918,29198.0
+2023-10-30,12.819999694824219,13.0,12.800000190734863,12.979999542236328,601306.0
+2023-10-31,12.899999618530273,13.039999961853027,12.84000015258789,12.899999618530273,1176708.0
+2023-11-01,12.9399995803833,12.960000038146973,12.84000015258789,12.859999656677246,2671047.0
+2023-11-02,12.859999656677246,12.9399995803833,12.680000305175781,12.699999809265137,106000.0
+2023-11-05,12.65999984741211,12.699999809265137,12.34000015258789,12.479999542236328,61317.0
+2023-11-06,12.479999542236328,12.5,12.15999984741211,12.220000267028809,74556.0
+2023-11-07,12.380000114440918,12.380000114440918,12.020000457763672,12.079999923706055,97144.0
+2023-11-08,12.079999923706055,12.119999885559082,11.880000114440918,12.0,126250.0
+2023-11-09,12.020000457763672,12.100000381469727,11.859999656677246,11.960000038146973,89605.0
+2023-11-12,11.960000038146973,12.180000305175781,11.859999656677246,12.180000305175781,467795.0
+2023-11-13,12.180000305175781,12.199999809265137,12.0,12.199999809265137,46844.0
+2023-11-14,12.180000305175781,12.300000190734863,12.15999984741211,12.279999732971191,38172.0
+2023-11-15,12.380000114440918,12.640000343322754,12.279999732971191,12.640000343322754,43740.0
+2023-11-16,12.539999961853027,12.880000114440918,12.399999618530273,12.880000114440918,112488.0
+2023-11-19,12.720000267028809,12.819999694824219,12.640000343322754,12.760000228881836,72082.0
+2023-11-20,12.800000190734863,12.9399995803833,12.800000190734863,12.899999618530273,429355.0
+2023-11-21,12.880000114440918,12.899999618530273,12.819999694824219,12.899999618530273,169601.0
+2023-11-22,12.899999618530273,13.0,12.84000015258789,12.899999618530273,107336.0
+2023-11-23,12.899999618530273,13.0,12.84000015258789,12.899999618530273,107336.0
+2023-11-26,13.020000457763672,13.220000267028809,13.0,13.079999923706055,155431.0
+2023-11-27,13.140000343322754,13.199999809265137,12.600000381469727,12.619999885559082,344074.0
+2023-11-28,12.800000190734863,12.800000190734863,12.319999694824219,12.65999984741211,444137.0
+2023-11-29,12.579999923706055,12.84000015258789,12.479999542236328,12.800000190734863,43831.0
+2023-11-30,12.800000190734863,12.84000015258789,12.359999656677246,12.359999656677246,96375.0
+2023-12-03,12.399999618530273,12.4399995803833,12.359999656677246,12.399999618530273,42809.0
+2023-12-04,12.479999542236328,12.479999542236328,12.34000015258789,12.359999656677246,79396.0
+2023-12-05,12.359999656677246,12.399999618530273,12.279999732971191,12.399999618530273,35461.0
+2023-12-06,12.359999656677246,12.420000076293945,12.319999694824219,12.380000114440918,26108.0
+2023-12-07,12.359999656677246,12.539999961853027,12.34000015258789,12.5,65315.0
+2023-12-10,12.65999984741211,12.65999984741211,12.479999542236328,12.539999961853027,27111.0
+2023-12-11,12.539999961853027,12.65999984741211,12.520000457763672,12.65999984741211,34418.0
+2023-12-12,12.65999984741211,12.739999771118164,12.579999923706055,12.739999771118164,55611.0
+2023-12-13,12.739999771118164,13.100000381469727,12.680000305175781,13.079999923706055,182321.0
+2023-12-14,13.079999923706055,13.140000343322754,12.920000076293945,12.960000038146973,338138.0
+2023-12-17,12.960000038146973,13.199999809265137,12.9399995803833,13.119999885559082,554128.0
+2023-12-18,13.020000457763672,13.399999618530273,13.020000457763672,13.15999984741211,421380.0
+2023-12-19,13.300000190734863,13.300000190734863,13.0600004196167,13.079999923706055,164595.0
+2023-12-20,13.079999923706055,13.260000228881836,12.960000038146973,12.960000038146973,222481.0
+2023-12-21,12.960000038146973,13.140000343322754,12.960000038146973,13.039999961853027,61441.0
+2023-12-24,13.0600004196167,13.180000305175781,13.020000457763672,13.100000381469727,144327.0
+2023-12-25,13.119999885559082,13.180000305175781,13.079999923706055,13.15999984741211,141573.0
+2023-12-26,13.0600004196167,13.380000114440918,13.0600004196167,13.380000114440918,149359.0
+2023-12-27,13.220000267028809,13.359999656677246,13.0600004196167,13.260000228881836,133700.0
+2023-12-28,13.300000190734863,13.300000190734863,13.140000343322754,13.199999809265137,21891.0
+2023-12-31,13.180000305175781,13.479999542236328,13.180000305175781,13.399999618530273,161155.0
+2024-01-01,13.479999542236328,13.520000457763672,13.399999618530273,13.520000457763672,42605.0
+2024-01-02,13.520000457763672,13.640000343322754,13.520000457763672,13.640000343322754,95150.0
+2024-01-03,13.619999885559082,13.640000343322754,13.279999732971191,13.279999732971191,83812.0
+2024-01-04,13.279999732971191,13.399999618530273,13.180000305175781,13.199999809265137,34510.0
+2024-01-07,13.199999809265137,13.399999618530273,13.15999984741211,13.260000228881836,47373.0
+2024-01-08,13.239999771118164,13.579999923706055,13.15999984741211,13.5,312085.0
+2024-01-09,13.579999923706055,13.619999885559082,13.399999618530273,13.399999618530273,171997.0
+2024-01-10,13.399999618530273,13.460000038146973,13.300000190734863,13.460000038146973,30774.0
+2024-01-11,13.460000038146973,13.520000457763672,13.380000114440918,13.380000114440918,67623.0
+2024-01-14,13.420000076293945,13.420000076293945,13.34000015258789,13.380000114440918,23101.0
+2024-01-15,13.319999694824219,13.319999694824219,13.140000343322754,13.15999984741211,578670.0
+2024-01-16,13.15999984741211,13.239999771118164,13.100000381469727,13.199999809265137,24796.0
+2024-01-17,13.100000381469727,13.420000076293945,13.100000381469727,13.380000114440918,55687.0
+2024-01-18,13.399999618530273,13.4399995803833,13.180000305175781,13.180000305175781,50903.0
+2024-01-21,13.199999809265137,13.279999732971191,13.140000343322754,13.260000228881836,32338.0
+2024-01-22,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,0.0
+2024-01-23,13.199999809265137,13.199999809265137,13.100000381469727,13.100000381469727,155463.0
+2024-01-24,13.079999923706055,13.180000305175781,13.039999961853027,13.119999885559082,62057.0
+2024-01-25,13.180000305175781,13.34000015258789,13.119999885559082,13.199999809265137,54166.0
+2024-01-28,13.199999809265137,13.300000190734863,13.140000343322754,13.199999809265137,22974.0
+2024-01-29,13.199999809265137,13.479999542236328,13.100000381469727,13.100000381469727,179856.0
+2024-01-30,13.199999809265137,13.220000267028809,13.039999961853027,13.039999961853027,131173.0
+2024-01-31,13.260000228881836,13.260000228881836,12.920000076293945,13.0,129075.0
+2024-02-01,12.9399995803833,13.100000381469727,12.9399995803833,13.0,166502.0
+2024-02-04,12.979999542236328,13.180000305175781,12.819999694824219,13.039999961853027,44820.0
+2024-02-05,13.0,13.079999923706055,13.0,13.0600004196167,125154.0
+2024-02-06,13.079999923706055,13.100000381469727,13.020000457763672,13.100000381469727,70781.0
+2024-02-07,13.100000381469727,13.100000381469727,13.020000457763672,13.100000381469727,42729.0
+2024-02-08,13.100000381469727,13.100000381469727,13.020000457763672,13.100000381469727,42729.0
+2024-02-11,13.300000190734863,13.300000190734863,13.119999885559082,13.119999885559082,38435.0
+2024-02-12,13.0,13.180000305175781,13.0,13.039999961853027,45814.0
+2024-02-13,13.0600004196167,13.399999618530273,13.0600004196167,13.279999732971191,156868.0
+2024-02-14,13.079999923706055,13.239999771118164,13.0600004196167,13.15999984741211,134150.0
+2024-02-15,13.039999961853027,13.140000343322754,13.020000457763672,13.119999885559082,132801.0
+2024-02-18,13.039999961853027,13.079999923706055,13.0,13.0,40325.0
+2024-02-19,13.0,13.119999885559082,13.0,13.119999885559082,42192.0
+2024-02-20,13.039999961853027,13.100000381469727,13.0,13.0,19975.0
+2024-02-21,13.0,13.079999923706055,12.979999542236328,13.039999961853027,10004.0
+2024-02-25,13.100000381469727,13.100000381469727,12.640000343322754,12.640000343322754,172169.0
+2024-02-26,12.65999984741211,12.800000190734863,12.600000381469727,12.800000190734863,97854.0
+2024-02-27,12.779999732971191,12.84000015258789,12.619999885559082,12.800000190734863,56375.0
+2024-02-28,12.800000190734863,12.920000076293945,12.760000228881836,12.899999618530273,26260.0
+2024-02-29,12.899999618530273,13.100000381469727,12.899999618530273,13.100000381469727,207831.0
+2024-03-03,13.100000381469727,13.100000381469727,13.039999961853027,13.079999923706055,40653.0
+2024-03-04,13.0600004196167,13.079999923706055,12.920000076293945,13.0,77487.0
+2024-03-05,13.0,13.0,13.0,13.0,0.0
+2024-03-06,12.960000038146973,13.180000305175781,12.960000038146973,13.039999961853027,205680.0
+2024-03-07,13.0600004196167,13.119999885559082,13.0,13.0,188327.0
+2024-03-10,13.0,13.0600004196167,12.979999542236328,13.020000457763672,12346.0
+2024-03-11,13.020000457763672,13.039999961853027,12.979999542236328,13.0,54747.0
+2024-03-12,13.020000457763672,13.039999961853027,12.739999771118164,12.800000190734863,160689.0
+2024-03-13,12.800000190734863,12.84000015258789,12.699999809265137,12.819999694824219,132420.0
+2024-03-14,12.800000190734863,12.800000190734863,12.65999984741211,12.760000228881836,104008.0
+2024-03-17,12.779999732971191,12.779999732971191,12.520000457763672,12.65999984741211,90173.0
+2024-03-18,12.65999984741211,12.65999984741211,12.420000076293945,12.640000343322754,343627.0
+2024-03-19,12.65999984741211,12.760000228881836,12.539999961853027,12.640000343322754,63809.0
+2024-03-20,12.600000381469727,12.800000190734863,12.600000381469727,12.739999771118164,49011.0
+2024-03-21,12.739999771118164,12.800000190734863,12.65999984741211,12.720000267028809,26192.0
+2024-03-24,12.739999771118164,12.739999771118164,12.65999984741211,12.699999809265137,20485.0
+2024-03-25,12.65999984741211,12.739999771118164,12.619999885559082,12.739999771118164,35192.0
+2024-03-26,12.739999771118164,12.739999771118164,12.539999961853027,12.619999885559082,41020.0
+2024-03-27,12.619999885559082,12.680000305175781,12.5600004196167,12.65999984741211,14052.0
+2024-03-28,12.680000305175781,12.720000267028809,12.5600004196167,12.619999885559082,17989.0
+2024-03-31,12.699999809265137,12.739999771118164,12.579999923706055,12.619999885559082,16393.0
+2024-04-01,12.579999923706055,12.720000267028809,12.579999923706055,12.65999984741211,43173.0
+2024-04-02,12.600000381469727,12.720000267028809,12.600000381469727,12.65999984741211,87851.0
+2024-04-03,12.640000343322754,12.720000267028809,12.619999885559082,12.619999885559082,29561.0
+2024-04-04,12.619999885559082,12.699999809265137,12.600000381469727,12.600000381469727,48265.0
+2024-04-14,,,,,
+2024-04-15,12.619999885559082,12.979999542236328,12.619999885559082,12.920000076293945,230591.0
+2024-04-16,12.859999656677246,12.920000076293945,12.680000305175781,12.739999771118164,35845.0
+2024-04-17,12.720000267028809,12.720000267028809,12.579999923706055,12.600000381469727,151829.0
+2024-04-18,12.579999923706055,12.899999618530273,12.579999923706055,12.880000114440918,91664.0
+2024-04-21,12.699999809265137,12.899999618530273,12.699999809265137,12.819999694824219,17389.0
+2024-04-22,12.800000190734863,12.920000076293945,12.720000267028809,12.800000190734863,52464.0
+2024-04-23,12.960000038146973,12.960000038146973,12.699999809265137,12.760000228881836,19010.0
+2024-04-24,12.859999656677246,12.859999656677246,12.579999923706055,12.600000381469727,76679.0
+2024-04-25,12.760000228881836,12.760000228881836,12.100000381469727,12.180000305175781,190546.0
+2024-04-28,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,0.0
+2024-04-29,12.100000381469727,12.140000343322754,12.020000457763672,12.119999885559082,139738.0
+2024-04-30,12.100000381469727,12.180000305175781,12.0,12.119999885559082,178449.0
+2024-05-01,12.119999885559082,12.119999885559082,11.420000076293945,11.720000267028809,477003.0
+2024-05-02,11.819999694824219,11.819999694824219,11.65999984741211,11.680000305175781,128518.0
+2024-05-05,11.699999809265137,11.720000267028809,11.600000381469727,11.619999885559082,123405.0
+2024-05-06,11.619999885559082,11.720000267028809,11.619999885559082,11.65999984741211,57313.0
+2024-05-07,11.859999656677246,11.859999656677246,11.579999923706055,11.680000305175781,158333.0
+2024-05-08,11.720000267028809,12.0,11.619999885559082,12.0,413936.0
+2024-05-09,12.0,12.0600004196167,11.760000228881836,11.899999618530273,172891.0
+2024-05-12,11.899999618530273,11.899999618530273,11.699999809265137,11.720000267028809,71335.0
+2024-05-13,11.800000190734863,11.800000190734863,11.640000343322754,11.760000228881836,66607.0
+2024-05-14,11.880000114440918,11.960000038146973,11.720000267028809,11.960000038146973,97292.0
+2024-05-15,11.979999542236328,11.979999542236328,11.819999694824219,11.859999656677246,94072.0
+2024-05-16,11.9399995803833,11.979999542236328,11.680000305175781,11.699999809265137,284322.0
+2024-05-19,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0
+2024-05-20,11.640000343322754,11.65999984741211,11.460000038146973,11.5,268300.0
+2024-05-21,11.579999923706055,11.579999923706055,11.4399995803833,11.460000038146973,60761.0
+2024-05-22,11.4399995803833,11.479999542236328,11.180000305175781,11.260000228881836,133245.0
+2024-05-23,11.380000114440918,11.380000114440918,11.0600004196167,11.100000381469727,192910.0
+2024-05-26,11.100000381469727,11.100000381469727,11.020000457763672,11.039999961853027,56806.0
+2024-05-27,11.0600004196167,11.300000190734863,10.920000076293945,11.0,315671.0
+2024-05-28,11.0,11.0600004196167,10.779999732971191,11.0,166025.0
+2024-05-29,11.039999961853027,11.199999809265137,11.020000457763672,11.119999885559082,99059.0
+2024-05-30,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0.0
+2024-06-02,11.119999885559082,11.119999885559082,11.119999885559082,11.119999885559082,0.0
+2024-06-03,11.039999961853027,11.100000381469727,10.979999542236328,11.0600004196167,110943.0
+2024-06-04,11.140000343322754,11.15999984741211,10.920000076293945,11.020000457763672,735506.0
+2024-06-05,11.079999923706055,11.180000305175781,11.0,11.15999984741211,119147.0
+2024-06-06,11.15999984741211,11.359999656677246,11.15999984741211,11.34000015258789,62506.0
+2024-06-09,11.34000015258789,11.65999984741211,11.319999694824219,11.5,157447.0
+2024-06-10,11.5,11.65999984741211,11.359999656677246,11.65999984741211,156593.0
+2024-06-11,11.579999923706055,11.720000267028809,11.5,11.720000267028809,72574.0
+2024-06-12,11.739999771118164,11.920000076293945,11.739999771118164,11.819999694824219,181700.0
+2024-06-13,11.920000076293945,12.199999809265137,11.800000190734863,12.199999809265137,116135.0
+2024-06-23,12.119999885559082,12.119999885559082,11.84000015258789,11.960000038146973,45686.0
+2024-06-24,11.960000038146973,12.0,11.600000381469727,11.619999885559082,52441.0
+2024-06-25,11.720000267028809,11.739999771118164,11.579999923706055,11.699999809265137,28665.0
+2024-06-26,11.699999809265137,11.699999809265137,11.539999961853027,11.539999961853027,34389.0
+2024-06-27,11.539999961853027,11.640000343322754,11.399999618530273,11.420000076293945,103237.0
+2024-06-30,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0
+2024-07-01,11.239999771118164,11.239999771118164,10.819999694824219,11.079999923706055,560591.0
+2024-07-02,11.020000457763672,11.180000305175781,10.84000015258789,11.079999923706055,291422.0
+2024-07-03,11.079999923706055,11.300000190734863,11.0600004196167,11.300000190734863,54282.0
+2024-07-04,11.319999694824219,11.34000015258789,11.0,11.199999809265137,105367.0
+2024-07-07,11.199999809265137,11.279999732971191,11.119999885559082,11.220000267028809,39587.0
+2024-07-08,11.220000267028809,11.420000076293945,11.140000343322754,11.399999618530273,83347.0
+2024-07-09,11.34000015258789,11.680000305175781,11.34000015258789,11.65999984741211,161168.0
+2024-07-10,11.640000343322754,11.779999732971191,11.520000457763672,11.760000228881836,93687.0
+2024-07-11,11.760000228881836,11.899999618530273,11.699999809265137,11.720000267028809,80071.0
+2024-07-14,11.899999618530273,11.899999618530273,11.600000381469727,11.619999885559082,24647.0
+2024-07-15,11.619999885559082,12.079999923706055,11.619999885559082,11.979999542236328,202353.0
+2024-07-16,11.979999542236328,11.979999542236328,11.819999694824219,11.979999542236328,69735.0
+2024-07-17,11.960000038146973,12.020000457763672,11.84000015258789,11.960000038146973,108807.0
+2024-07-18,11.979999542236328,12.319999694824219,11.859999656677246,11.979999542236328,155875.0
+2024-07-21,12.199999809265137,12.199999809265137,11.800000190734863,11.920000076293945,24943.0
+2024-07-22,11.920000076293945,12.420000076293945,11.899999618530273,12.420000076293945,210831.0
+2024-07-23,12.4399995803833,12.4399995803833,12.020000457763672,12.020000457763672,35890.0
+2024-07-24,12.020000457763672,12.300000190734863,12.0,12.020000457763672,30318.0
+2024-07-25,12.140000343322754,12.279999732971191,11.9399995803833,12.140000343322754,115389.0
+2024-07-28,12.180000305175781,12.319999694824219,12.0,12.239999771118164,167934.0
+2024-07-29,12.079999923706055,12.5,12.079999923706055,12.300000190734863,160529.0
+2024-07-30,12.300000190734863,12.420000076293945,12.199999809265137,12.420000076293945,75019.0
+2024-07-31,12.420000076293945,12.640000343322754,12.420000076293945,12.619999885559082,167972.0
+2024-08-01,12.600000381469727,12.600000381469727,12.319999694824219,12.5,50703.0
+2024-08-04,12.880000114440918,12.880000114440918,11.920000076293945,12.020000457763672,277522.0
+2024-08-05,12.100000381469727,12.100000381469727,11.399999618530273,11.960000038146973,89284.0
+2024-08-06,11.819999694824219,12.180000305175781,11.819999694824219,11.920000076293945,101633.0
+2024-08-07,12.039999961853027,12.100000381469727,12.039999961853027,12.079999923706055,19557.0
+2024-08-08,12.079999923706055,12.15999984741211,12.039999961853027,12.039999961853027,28098.0
+2024-08-11,12.0600004196167,12.119999885559082,12.039999961853027,12.0600004196167,25738.0
+2024-08-12,12.0600004196167,12.0600004196167,11.859999656677246,12.0,38126.0
+2024-08-13,11.979999542236328,11.979999542236328,11.84000015258789,11.859999656677246,52320.0
+2024-08-14,11.859999656677246,11.9399995803833,11.760000228881836,11.84000015258789,72691.0
+2024-08-15,11.84000015258789,11.859999656677246,11.760000228881836,11.800000190734863,50752.0
+2024-08-18,11.800000190734863,11.880000114440918,11.739999771118164,11.84000015258789,46797.0
+2024-08-19,11.899999618530273,11.920000076293945,11.619999885559082,11.720000267028809,152874.0
+2024-08-20,11.720000267028809,11.739999771118164,11.619999885559082,11.699999809265137,72862.0
+2024-08-21,11.699999809265137,11.779999732971191,11.699999809265137,11.760000228881836,93900.0
+2024-08-22,11.819999694824219,11.899999618530273,11.720000267028809,11.819999694824219,149756.0
+2024-08-25,11.9399995803833,11.9399995803833,11.84000015258789,11.899999618530273,87146.0
+2024-08-26,11.9399995803833,11.960000038146973,11.760000228881836,11.880000114440918,185827.0
+2024-08-27,11.680000305175781,11.9399995803833,11.619999885559082,11.899999618530273,311263.0
+2024-08-28,11.800000190734863,11.859999656677246,11.720000267028809,11.739999771118164,63533.0
+2024-08-29,11.720000267028809,11.880000114440918,11.720000267028809,11.880000114440918,126548.0
+2024-09-01,11.899999618530273,11.899999618530273,11.720000267028809,11.720000267028809,88375.0
+2024-09-02,11.899999618530273,11.899999618530273,11.760000228881836,11.819999694824219,92200.0
+2024-09-03,11.819999694824219,11.84000015258789,11.619999885559082,11.619999885559082,636739.0
+2024-09-04,11.600000381469727,11.600000381469727,11.420000076293945,11.479999542236328,233508.0
+2024-09-05,11.520000457763672,11.65999984741211,11.5,11.65999984741211,4999660.0
+2024-09-08,11.460000038146973,11.699999809265137,11.460000038146973,11.520000457763672,64709.0
+2024-09-09,11.65999984741211,11.680000305175781,11.539999961853027,11.579999923706055,39018.0
+2024-09-10,11.579999923706055,11.65999984741211,11.399999618530273,11.460000038146973,110324.0
+2024-09-11,11.460000038146973,11.460000038146973,11.319999694824219,11.34000015258789,2659137.0
+2024-09-12,11.460000038146973,11.460000038146973,11.079999923706055,11.079999923706055,318582.0
+2024-09-15,11.15999984741211,11.260000228881836,11.100000381469727,11.199999809265137,121131.0
+2024-09-16,11.199999809265137,11.359999656677246,11.100000381469727,11.319999694824219,123277.0
+2024-09-17,11.399999618530273,11.539999961853027,11.220000267028809,11.539999961853027,115974.0
+2024-09-18,11.539999961853027,11.640000343322754,11.319999694824219,11.539999961853027,215014.0
+2024-09-19,11.5600004196167,11.640000343322754,11.399999618530273,11.640000343322754,96176.0
+2024-09-22,11.65999984741211,11.699999809265137,11.600000381469727,11.600000381469727,21218.0
+2024-09-24,11.619999885559082,11.680000305175781,11.600000381469727,11.600000381469727,125377.0
+2024-09-25,11.800000190734863,11.800000190734863,11.600000381469727,11.699999809265137,191758.0
+2024-09-26,11.699999809265137,11.699999809265137,11.5,11.640000343322754,175352.0
+2024-09-29,11.640000343322754,11.739999771118164,11.520000457763672,11.640000343322754,75658.0
+2024-09-30,11.600000381469727,11.720000267028809,11.5600004196167,11.5600004196167,585356.0
+2024-10-01,11.5600004196167,11.5600004196167,11.34000015258789,11.399999618530273,260392.0
+2024-10-02,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2024-10-03,11.279999732971191,11.319999694824219,11.0600004196167,11.140000343322754,268253.0
+2024-10-06,11.140000343322754,11.180000305175781,10.819999694824219,10.819999694824219,461649.0
+2024-10-07,10.979999542236328,10.979999542236328,10.760000228881836,10.800000190734863,467039.0
+2024-10-08,10.800000190734863,10.979999542236328,10.800000190734863,10.899999618530273,268424.0
+2024-10-09,10.899999618530273,10.920000076293945,10.800000190734863,10.899999618530273,176872.0
+2024-10-10,10.960000038146973,10.960000038146973,10.720000267028809,10.760000228881836,289795.0
+2024-10-13,10.739999771118164,10.819999694824219,10.539999961853027,10.579999923706055,362599.0
+2024-10-14,10.65999984741211,10.65999984741211,10.5600004196167,10.579999923706055,372788.0
+2024-10-15,10.600000381469727,10.600000381469727,10.520000457763672,10.5600004196167,117585.0
+2024-10-16,10.5600004196167,10.5600004196167,10.300000190734863,10.420000076293945,394361.0
+2024-10-17,10.5,10.5,10.300000190734863,10.420000076293945,282243.0
+2024-10-20,10.399999618530273,10.399999618530273,10.0600004196167,10.199999809265137,487208.0
+2024-10-21,10.239999771118164,10.539999961853027,10.15999984741211,10.5,411348.0
+2024-10-22,10.5,10.5,10.220000267028809,10.34000015258789,171441.0
+2024-10-23,10.399999618530273,10.399999618530273,10.140000343322754,10.279999732971191,86307.0
+2024-10-24,10.300000190734863,10.479999542236328,10.220000267028809,10.359999656677246,137844.0
+2024-10-27,10.359999656677246,10.920000076293945,10.359999656677246,10.920000076293945,329129.0
+2024-10-28,10.920000076293945,10.920000076293945,10.739999771118164,10.880000114440918,76997.0
+2024-10-29,10.880000114440918,10.880000114440918,10.65999984741211,10.739999771118164,44488.0
+2024-10-30,10.819999694824219,10.84000015258789,10.699999809265137,10.779999732971191,38329.0
+2024-10-31,10.819999694824219,11.359999656677246,10.779999732971191,11.359999656677246,382503.0
+2024-11-03,11.359999656677246,11.380000114440918,11.039999961853027,11.260000228881836,106552.0
+2024-11-04,11.260000228881836,11.279999732971191,11.140000343322754,11.239999771118164,48026.0
+2024-11-05,11.199999809265137,11.359999656677246,11.180000305175781,11.34000015258789,144011.0
+2024-11-06,11.34000015258789,11.399999618530273,11.0,11.079999923706055,125780.0
+2024-11-07,11.15999984741211,11.279999732971191,11.079999923706055,11.239999771118164,268737.0
+2024-11-10,11.239999771118164,11.319999694824219,11.199999809265137,11.279999732971191,57175.0
+2024-11-11,11.300000190734863,11.380000114440918,11.239999771118164,11.34000015258789,130020.0
+2024-11-12,11.260000228881836,11.34000015258789,11.239999771118164,11.300000190734863,79997.0
+2024-11-13,11.260000228881836,11.319999694824219,11.0600004196167,11.220000267028809,272401.0
+2024-11-14,11.220000267028809,11.220000267028809,11.039999961853027,11.100000381469727,71597.0
+2024-11-17,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0
+2024-11-18,10.899999618530273,10.899999618530273,10.720000267028809,10.84000015258789,116014.0
+2024-11-19,10.760000228881836,10.84000015258789,10.600000381469727,10.720000267028809,259826.0
+2024-11-20,10.720000267028809,10.760000228881836,10.420000076293945,10.460000038146973,232879.0
+2024-11-21,10.460000038146973,10.460000038146973,10.420000076293945,10.460000038146973,125049.0
+2024-11-24,10.5600004196167,10.5600004196167,10.279999732971191,10.34000015258789,219069.0
+2024-11-25,10.34000015258789,10.9399995803833,10.199999809265137,10.9399995803833,811250.0
+2024-11-26,10.539999961853027,10.539999961853027,10.279999732971191,10.380000114440918,508615.0
+2024-11-27,10.300000190734863,10.359999656677246,10.140000343322754,10.220000267028809,542372.0
+2024-11-28,10.260000228881836,10.319999694824219,10.180000305175781,10.220000267028809,786732.0
+2024-12-01,10.260000228881836,10.319999694824219,10.180000305175781,10.220000267028809,786732.0
+2024-12-02,10.420000076293945,10.479999542236328,10.34000015258789,10.359999656677246,113676.0
+2024-12-03,10.34000015258789,10.399999618530273,10.220000267028809,10.399999618530273,556854.0
+2024-12-04,10.420000076293945,10.4399995803833,10.319999694824219,10.399999618530273,408679.0
+2024-12-05,10.4399995803833,10.460000038146973,10.359999656677246,10.420000076293945,183624.0
+2024-12-08,10.420000076293945,10.460000038146973,10.319999694824219,10.399999618530273,302916.0
+2024-12-09,10.34000015258789,10.420000076293945,10.319999694824219,10.399999618530273,207368.0
+2024-12-10,10.399999618530273,10.420000076293945,10.359999656677246,10.399999618530273,107910.0
+2024-12-11,10.4399995803833,10.4399995803833,10.359999656677246,10.399999618530273,124959.0
+2024-12-12,10.399999618530273,10.479999542236328,10.399999618530273,10.399999618530273,140503.0
+2024-12-15,10.420000076293945,10.460000038146973,10.399999618530273,10.420000076293945,107009.0
+2024-12-16,10.420000076293945,10.420000076293945,10.300000190734863,10.319999694824219,237846.0
+2024-12-17,10.319999694824219,10.359999656677246,10.220000267028809,10.300000190734863,407397.0
+2024-12-18,10.319999694824219,10.319999694824219,10.279999732971191,10.319999694824219,67723.0
+2024-12-19,10.4399995803833,10.4399995803833,10.180000305175781,10.220000267028809,544950.0
+2024-12-22,10.260000228881836,10.260000228881836,10.119999885559082,10.119999885559082,223867.0
+2024-12-23,10.239999771118164,10.239999771118164,10.079999923706055,10.119999885559082,449395.0
+2024-12-24,10.119999885559082,10.239999771118164,10.100000381469727,10.199999809265137,385832.0
+2024-12-25,10.220000267028809,10.239999771118164,10.180000305175781,10.199999809265137,214503.0
+2024-12-26,10.220000267028809,10.220000267028809,10.119999885559082,10.140000343322754,486338.0
+2024-12-29,10.15999984741211,10.180000305175781,10.079999923706055,10.100000381469727,942068.0
+2024-12-30,10.119999885559082,10.140000343322754,10.020000457763672,10.039999961853027,824881.0
+2024-12-31,10.0600004196167,10.119999885559082,10.020000457763672,10.079999923706055,641106.0
+2025-01-01,10.100000381469727,10.119999885559082,10.020000457763672,10.0600004196167,308467.0
+2025-01-02,10.039999961853027,10.0600004196167,10.0,10.020000457763672,642959.0
+2025-01-05,10.039999961853027,10.0600004196167,10.0,10.039999961853027,473873.0
+2025-01-06,10.039999961853027,10.079999923706055,10.0,10.020000457763672,337528.0
+2025-01-07,10.020000457763672,10.0600004196167,9.989999771118164,10.0,560267.0
+2025-01-08,10.0,10.220000267028809,9.989999771118164,10.140000343322754,687659.0
+2025-01-09,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0
+2025-01-12,10.220000267028809,10.239999771118164,10.15999984741211,10.199999809265137,530699.0
+2025-01-13,10.220000267028809,10.220000267028809,10.119999885559082,10.15999984741211,269433.0
+2025-01-14,10.140000343322754,10.15999984741211,10.0600004196167,10.140000343322754,248627.0
+2025-01-15,10.140000343322754,10.140000343322754,10.079999923706055,10.100000381469727,519600.0
+2025-01-16,10.119999885559082,10.180000305175781,10.119999885559082,10.15999984741211,134693.0
+2025-01-19,10.199999809265137,10.199999809265137,10.100000381469727,10.119999885559082,284010.0
+2025-01-20,10.100000381469727,10.140000343322754,10.079999923706055,10.119999885559082,305551.0
+2025-01-21,10.119999885559082,10.140000343322754,10.100000381469727,10.140000343322754,144696.0
+2025-01-22,10.140000343322754,10.180000305175781,10.039999961853027,10.119999885559082,300352.0
+2025-01-23,10.119999885559082,10.119999885559082,10.020000457763672,10.079999923706055,840823.0
+2025-01-26,10.079999923706055,10.15999984741211,10.039999961853027,10.140000343322754,530861.0
+2025-01-27,10.119999885559082,10.260000228881836,10.100000381469727,10.239999771118164,577167.0
+2025-01-28,10.220000267028809,10.34000015258789,10.15999984741211,10.279999732971191,434873.0
+2025-01-29,10.279999732971191,10.300000190734863,10.15999984741211,10.260000228881836,386850.0
+2025-01-30,10.260000228881836,10.300000190734863,10.180000305175781,10.239999771118164,103303.0
+2025-02-02,10.199999809265137,10.279999732971191,10.180000305175781,10.260000228881836,172304.0
+2025-02-03,10.260000228881836,10.260000228881836,10.15999984741211,10.180000305175781,265296.0
+2025-02-04,10.15999984741211,10.199999809265137,10.039999961853027,10.079999923706055,684593.0
+2025-02-05,10.079999923706055,10.100000381469727,10.039999961853027,10.079999923706055,480861.0
+2025-02-06,10.100000381469727,10.100000381469727,10.039999961853027,10.100000381469727,161686.0
+2025-02-09,10.100000381469727,10.15999984741211,10.0600004196167,10.079999923706055,321449.0
+2025-02-10,10.119999885559082,10.119999885559082,10.0600004196167,10.079999923706055,271630.0
+2025-02-11,10.079999923706055,10.100000381469727,10.039999961853027,10.079999923706055,274407.0
+2025-02-12,10.079999923706055,10.079999923706055,9.970000267028809,10.0,816923.0
+2025-02-13,10.020000457763672,10.0600004196167,9.979999542236328,10.020000457763672,133927.0
+2025-02-16,10.039999961853027,10.0600004196167,10.020000457763672,10.020000457763672,71343.0
+2025-02-17,10.020000457763672,10.079999923706055,10.020000457763672,10.0600004196167,143080.0
+2025-02-18,10.039999961853027,10.100000381469727,10.039999961853027,10.079999923706055,98795.0
+2025-02-19,10.079999923706055,10.079999923706055,10.079999923706055,10.079999923706055,0.0
+2025-02-20,10.100000381469727,10.140000343322754,10.0600004196167,10.119999885559082,105906.0
+2025-02-24,10.119999885559082,10.220000267028809,10.100000381469727,10.140000343322754,356365.0
+2025-02-25,10.039999961853027,10.0600004196167,9.989999771118164,10.0600004196167,392099.0
+2025-02-26,10.039999961853027,10.079999923706055,9.979999542236328,10.079999923706055,363139.0
+2025-02-27,10.079999923706055,10.079999923706055,9.979999542236328,9.979999542236328,228244.0
+2025-03-02,10.0600004196167,10.0600004196167,9.970000267028809,9.989999771118164,254990.0
+2025-03-03,9.989999771118164,9.989999771118164,9.930000305175781,9.930000305175781,313911.0
+2025-03-04,9.949999809265137,9.979999542236328,9.899999618530273,9.949999809265137,163947.0
+2025-03-05,9.979999542236328,9.979999542236328,9.930000305175781,9.979999542236328,136995.0
+2025-03-06,9.949999809265137,9.960000038146973,9.859999656677246,9.890000343322754,240908.0
+2025-03-09,9.899999618530273,10.0,9.869999885559082,9.9399995803833,167953.0
+2025-03-10,9.949999809265137,10.0600004196167,9.949999809265137,10.0600004196167,287467.0
+2025-03-11,10.0,10.039999961853027,9.890000343322754,9.899999618530273,376441.0
+2025-03-12,9.890000343322754,9.9399995803833,9.84000015258789,9.899999618530273,221084.0
+2025-03-13,9.9399995803833,9.9399995803833,9.829999923706055,9.859999656677246,209167.0
+2025-03-16,9.880000114440918,9.970000267028809,9.859999656677246,9.9399995803833,109779.0
+2025-03-17,9.949999809265137,10.020000457763672,9.9399995803833,9.970000267028809,115258.0
+2025-03-18,10.0,10.0,9.90999984741211,9.90999984741211,143981.0
+2025-03-19,9.920000076293945,9.979999542236328,9.880000114440918,9.90999984741211,274493.0
+2025-03-20,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,0.0
+2025-03-23,9.850000381469727,10.0,9.850000381469727,9.949999809265137,160652.0
+2025-03-24,10.100000381469727,10.100000381469727,9.949999809265137,9.989999771118164,186876.0
+2025-03-25,9.960000038146973,9.979999542236328,9.899999618530273,9.899999618530273,156402.0
+2025-03-26,9.90999984741211,10.079999923706055,9.90999984741211,10.020000457763672,1046873.0
+2025-03-27,10.039999961853027,10.119999885559082,9.989999771118164,10.100000381469727,321464.0
+2025-04-03,10.0,10.15999984741211,10.0,10.100000381469727,342892.0
+2025-04-06,9.989999771118164,9.989999771118164,9.710000038146973,9.899999618530273,1709119.0
+2025-04-07,9.899999618530273,9.970000267028809,9.699999809265137,9.970000267028809,558200.0
+2025-04-08,9.970000267028809,10.119999885559082,9.90999984741211,9.960000038146973,553130.0
+2025-04-09,10.0,10.0600004196167,9.930000305175781,10.0,324341.0
+2025-04-10,10.0,10.0,10.0,10.0,0.0
+2025-04-13,9.979999542236328,10.079999923706055,9.979999542236328,10.039999961853027,235848.0
+2025-04-14,10.039999961853027,10.100000381469727,9.989999771118164,10.100000381469727,314592.0
+2025-04-15,10.100000381469727,10.220000267028809,10.100000381469727,10.199999809265137,210008.0
+2025-04-16,10.180000305175781,10.199999809265137,10.100000381469727,10.180000305175781,262582.0
+2025-04-17,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2025-04-20,10.220000267028809,10.239999771118164,10.100000381469727,10.180000305175781,184337.0
+2025-04-21,10.180000305175781,10.199999809265137,10.119999885559082,10.199999809265137,241876.0
+2025-04-22,10.180000305175781,10.460000038146973,10.15999984741211,10.260000228881836,459175.0
+2025-04-23,10.260000228881836,10.420000076293945,10.260000228881836,10.34000015258789,348124.0
+2025-04-24,10.34000015258789,10.5,10.319999694824219,10.479999542236328,348932.0
+2025-04-27,10.460000038146973,10.479999542236328,10.300000190734863,10.34000015258789,160893.0
+2025-04-28,10.34000015258789,10.380000114440918,10.199999809265137,10.279999732971191,170620.0
+2025-04-29,10.300000190734863,10.420000076293945,10.300000190734863,10.300000190734863,147567.0
+2025-04-30,10.319999694824219,10.380000114440918,10.239999771118164,10.260000228881836,183793.0
+2025-05-01,10.260000228881836,10.680000305175781,10.180000305175781,10.220000267028809,254759.0
+2025-05-04,10.319999694824219,10.319999694824219,10.220000267028809,10.279999732971191,122441.0
+2025-05-05,10.260000228881836,10.300000190734863,10.15999984741211,10.300000190734863,115257.0
+2025-05-06,10.300000190734863,10.300000190734863,10.199999809265137,10.300000190734863,125518.0
+2025-05-07,10.279999732971191,10.300000190734863,10.220000267028809,10.300000190734863,21517.0
+2025-05-08,10.300000190734863,10.300000190734863,10.239999771118164,10.260000228881836,45527.0
+2025-05-11,10.260000228881836,10.279999732971191,10.100000381469727,10.180000305175781,178805.0
+2025-05-12,10.239999771118164,10.239999771118164,10.140000343322754,10.15999984741211,40048.0
+2025-05-13,10.199999809265137,10.319999694824219,10.15999984741211,10.319999694824219,178999.0
+2025-05-14,10.34000015258789,10.34000015258789,10.220000267028809,10.300000190734863,161210.0
+2025-05-15,10.300000190734863,10.319999694824219,10.199999809265137,10.279999732971191,73485.0
+2025-05-18,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0.0
+2025-05-19,10.34000015258789,10.34000015258789,10.199999809265137,10.199999809265137,107595.0
+2025-05-20,10.199999809265137,10.260000228881836,10.199999809265137,10.220000267028809,49352.0
+2025-05-21,10.220000267028809,10.260000228881836,10.100000381469727,10.119999885559082,146312.0
+2025-05-22,10.140000343322754,10.180000305175781,10.100000381469727,10.140000343322754,87389.0
+2025-05-25,10.140000343322754,10.220000267028809,10.119999885559082,10.199999809265137,67581.0
+2025-05-26,10.100000381469727,10.239999771118164,10.100000381469727,10.15999984741211,196966.0
+2025-05-27,10.199999809265137,10.359999656677246,10.180000305175781,10.180000305175781,168282.0
+2025-05-28,10.180000305175781,10.279999732971191,10.180000305175781,10.220000267028809,85378.0
+2025-05-29,10.239999771118164,10.359999656677246,10.199999809265137,10.199999809265137,188790.0
+2025-06-01,10.260000228881836,10.300000190734863,10.199999809265137,10.300000190734863,102491.0
+2025-06-02,10.220000267028809,10.34000015258789,10.199999809265137,10.34000015258789,162394.0
+2025-06-03,10.34000015258789,10.34000015258789,10.260000228881836,10.319999694824219,92472.0
+2025-06-04,10.199999809265137,10.199999809265137,10.079999923706055,10.100000381469727,222760.0
+2025-06-11,10.100000381469727,10.140000343322754,10.0,10.079999923706055,134640.0
+2025-06-12,10.079999923706055,10.140000343322754,9.800000190734863,10.079999923706055,546688.0
+2025-06-15,10.020000457763672,10.100000381469727,9.899999618530273,10.039999961853027,391986.0
+2025-06-16,10.039999961853027,10.199999809265137,10.039999961853027,10.15999984741211,204391.0
+2025-06-17,10.180000305175781,10.260000228881836,10.039999961853027,10.0600004196167,77080.0
+2025-06-18,10.0600004196167,10.079999923706055,9.9399995803833,10.039999961853027,98912.0
+2025-06-19,10.0600004196167,10.0600004196167,9.989999771118164,10.0600004196167,169791.0
+2025-06-22,10.0600004196167,10.15999984741211,9.960000038146973,9.979999542236328,488377.0
+2025-06-23,10.0,10.020000457763672,9.899999618530273,10.0,436716.0
+2025-06-24,10.020000457763672,10.079999923706055,9.970000267028809,10.039999961853027,541303.0
+2025-06-25,10.039999961853027,10.0600004196167,9.970000267028809,9.989999771118164,291761.0
+2025-06-26,10.0,10.119999885559082,10.0,10.0600004196167,83800.0
+2025-06-29,10.0600004196167,10.220000267028809,10.0600004196167,10.130000114440918,188877.0
+2025-06-30,10.130000114440918,10.149999618530273,10.079999923706055,10.100000381469727,66600.0
+2025-07-01,10.100000381469727,10.279999732971191,10.100000381469727,10.149999618530273,275005.0
+2025-07-02,10.180000305175781,10.180000305175781,10.109999656677246,10.109999656677246,57580.0
+2025-07-03,10.109999656677246,10.1899995803833,10.100000381469727,10.180000305175781,52375.0
+2025-07-06,10.130000114440918,10.3100004196167,10.130000114440918,10.300000190734863,224742.0
+2025-07-07,10.279999732971191,10.279999732971191,10.220000267028809,10.220000267028809,183258.0
+2025-07-08,10.229999542236328,10.25,10.140000343322754,10.15999984741211,139093.0
+2025-07-09,10.15999984741211,10.220000267028809,10.079999923706055,10.119999885559082,192048.0
+2025-07-10,10.100000381469727,10.109999656677246,9.989999771118164,10.100000381469727,216485.0
+2025-07-13,10.149999618530273,10.170000076293945,10.100000381469727,10.109999656677246,81195.0
+2025-07-14,10.109999656677246,10.149999618530273,10.079999923706055,10.109999656677246,97155.0
+2025-07-15,10.109999656677246,10.180000305175781,10.100000381469727,10.119999885559082,108168.0
+2025-07-16,10.130000114440918,10.149999618530273,10.100000381469727,10.119999885559082,88686.0
+2025-07-17,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0
+2025-07-20,10.149999618530273,10.199999809265137,10.109999656677246,10.149999618530273,130883.0
+2025-07-21,10.149999618530273,10.199999809265137,10.130000114440918,10.199999809265137,73285.0
+2025-07-22,10.180000305175781,10.199999809265137,10.15999984741211,10.1899995803833,98324.0
+2025-07-23,10.199999809265137,10.210000038146973,10.149999618530273,10.1899995803833,215037.0
+2025-07-24,10.199999809265137,10.34000015258789,10.1899995803833,10.300000190734863,280870.0
+2025-07-27,10.3100004196167,10.329999923706055,10.199999809265137,10.289999961853027,78065.0
+2025-07-28,10.279999732971191,10.319999694824219,10.260000228881836,10.319999694824219,101048.0
+2025-07-29,10.319999694824219,10.319999694824219,10.130000114440918,10.180000305175781,189958.0
+2025-07-30,10.180000305175781,10.279999732971191,10.180000305175781,10.229999542236328,86119.0
+2025-07-31,10.270000457763672,10.350000381469727,10.229999542236328,10.289999961853027,241639.0
+2025-08-03,10.279999732971191,10.300000190734863,10.229999542236328,10.260000228881836,62257.0
+2025-08-04,10.25,10.329999923706055,10.239999771118164,10.260000228881836,134247.0
+2025-08-05,10.260000228881836,10.300000190734863,10.260000228881836,10.300000190734863,125382.0
+2025-08-06,10.289999961853027,10.369999885559082,10.260000228881836,10.369999885559082,105497.0
+2025-08-07,10.359999656677246,10.430000305175781,10.329999923706055,10.329999923706055,108719.0
+2025-08-10,10.350000381469727,10.350000381469727,10.260000228881836,10.279999732971191,286291.0
+2025-08-11,10.279999732971191,10.300000190734863,10.220000267028809,10.25,367941.0
+2025-08-12,10.25,10.300000190734863,10.220000267028809,10.260000228881836,476375.0
+2025-08-13,10.270000457763672,10.279999732971191,10.210000038146973,10.229999542236328,117287.0
+2025-08-14,10.229999542236328,10.260000228881836,10.220000267028809,10.220000267028809,47797.0
+2025-08-17,10.229999542236328,10.279999732971191,10.210000038146973,10.210000038146973,70350.0
+2025-08-18,10.25,10.25,10.109999656677246,10.109999656677246,409677.0
+2025-08-19,10.1899995803833,10.289999961853027,10.130000114440918,10.1899995803833,183918.0
+2025-08-20,10.15999984741211,10.270000457763672,10.15999984741211,10.1899995803833,150481.0
+2025-08-21,10.3100004196167,10.399999618530273,10.229999542236328,10.229999542236328,291140.0
+2025-08-24,10.260000228881836,10.4399995803833,10.260000228881836,10.420000076293945,527766.0
+2025-08-25,10.40999984741211,10.40999984741211,10.34000015258789,10.399999618530273,191733.0
+2025-08-26,10.399999618530273,10.579999923706055,10.359999656677246,10.579999923706055,635784.0
+2025-08-27,10.550000190734863,10.569999694824219,10.34000015258789,10.34000015258789,441645.0
+2025-08-28,10.34000015258789,10.34000015258789,10.170000076293945,10.289999961853027,316608.0
+2025-08-31,10.300000190734863,10.300000190734863,10.220000267028809,10.279999732971191,178600.0
+2025-09-01,10.289999961853027,10.319999694824219,10.220000267028809,10.220000267028809,156675.0
+2025-09-02,10.220000267028809,10.239999771118164,10.180000305175781,10.239999771118164,50711.0
+2025-09-03,10.180000305175781,10.239999771118164,10.180000305175781,10.199999809265137,163005.0
+2025-09-04,10.239999771118164,10.279999732971191,10.15999984741211,10.279999732971191,154062.0