diff --git "a/data/4344.csv" "b/data/4344.csv"
new file mode 100644--- /dev/null
+++ "b/data/4344.csv"
@@ -0,0 +1,1852 @@
+date,open,high,low,close,volume
+2018-05-01,9.100000381469727,9.199999809265137,9.0,9.0,1075345.0
+2018-05-02,8.640000343322754,9.09000015258789,8.520000457763672,8.680000305175781,703835.0
+2018-05-03,8.619999885559082,8.720000267028809,8.5,8.520000457763672,254731.0
+2018-05-06,8.579999923706055,8.579999923706055,8.5,8.5,176715.0
+2018-05-07,8.539999961853027,8.550000190734863,8.5,8.550000190734863,92818.0
+2018-05-08,8.5,8.510000228881836,8.199999809265137,8.199999809265137,211837.0
+2018-05-09,8.319999694824219,8.4399995803833,8.319999694824219,8.430000305175781,67747.0
+2018-05-10,8.430000305175781,8.470000267028809,8.430000305175781,8.449999809265137,54069.0
+2018-05-13,8.399999618530273,8.699999809265137,8.329999923706055,8.699999809265137,183021.0
+2018-05-14,8.619999885559082,8.619999885559082,8.520000457763672,8.600000381469727,67808.0
+2018-05-15,8.520000457763672,8.520000457763672,8.449999809265137,8.449999809265137,114938.0
+2018-05-16,8.319999694824219,8.399999618530273,8.300000190734863,8.380000114440918,94646.0
+2018-05-17,8.210000038146973,8.4399995803833,8.109999656677246,8.4399995803833,63303.0
+2018-05-20,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,32540.0
+2018-05-21,8.4399995803833,8.4399995803833,8.300000190734863,8.300000190734863,44638.0
+2018-05-22,8.3100004196167,8.350000381469727,8.279999732971191,8.3100004196167,38337.0
+2018-05-23,8.300000190734863,8.350000381469727,8.289999961853027,8.289999961853027,52847.0
+2018-05-24,8.25,8.25,8.149999618530273,8.1899995803833,75268.0
+2018-05-27,8.149999618530273,8.300000190734863,8.140000343322754,8.300000190734863,50780.0
+2018-05-28,8.300000190734863,8.300000190734863,8.25,8.25,51887.0
+2018-05-29,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,27294.0
+2018-05-30,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,38634.0
+2018-05-31,8.149999618530273,8.149999618530273,8.100000381469727,8.100000381469727,55195.0
+2018-06-03,8.010000228881836,8.90999984741211,8.010000228881836,8.40999984741211,579840.0
+2018-06-04,8.40999984741211,8.539999961853027,8.25,8.5,181866.0
+2018-06-05,8.520000457763672,8.699999809265137,8.520000457763672,8.600000381469727,531226.0
+2018-06-06,8.600000381469727,9.199999809265137,8.600000381469727,9.0,415066.0
+2018-06-07,9.0600004196167,9.130000114440918,8.819999694824219,8.899999618530273,154708.0
+2018-06-10,8.859999656677246,8.859999656677246,8.600000381469727,8.600000381469727,120870.0
+2018-06-11,8.550000190734863,8.550000190734863,8.520000457763672,8.520000457763672,49123.0
+2018-06-12,8.5,8.5,8.479999542236328,8.5,92986.0
+2018-06-13,8.5,8.5,8.5,8.5,0.0
+2018-06-14,8.5,8.5,8.5,8.5,0.0
+2018-06-17,8.5,8.5,8.5,8.5,0.0
+2018-06-18,8.5,8.5,8.5,8.5,0.0
+2018-06-19,8.5,8.5,8.5,8.5,0.0
+2018-06-20,8.600000381469727,8.600000381469727,8.4399995803833,8.4399995803833,21883.0
+2018-06-21,8.470000267028809,8.539999961853027,8.470000267028809,8.539999961853027,29931.0
+2018-06-24,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,20635.0
+2018-06-25,8.40999984741211,8.489999771118164,8.40999984741211,8.489999771118164,43101.0
+2018-06-26,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,13442.0
+2018-06-27,8.489999771118164,8.489999771118164,8.489999771118164,8.489999771118164,28546.0
+2018-06-28,8.40999984741211,8.40999984741211,8.390000343322754,8.40999984741211,41624.0
+2018-07-01,8.420000076293945,8.989999771118164,8.420000076293945,8.539999961853027,263848.0
+2018-07-02,8.479999542236328,8.479999542236328,8.369999885559082,8.369999885559082,110715.0
+2018-07-03,8.369999885559082,8.369999885559082,8.359999656677246,8.369999885559082,44988.0
+2018-07-04,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,13556.0
+2018-07-05,8.380000114440918,8.390000343322754,8.369999885559082,8.390000343322754,31153.0
+2018-07-08,8.369999885559082,8.430000305175781,8.369999885559082,8.430000305175781,38941.0
+2018-07-09,8.449999809265137,8.5,8.449999809265137,8.479999542236328,98287.0
+2018-07-10,8.529999732971191,8.579999923706055,8.510000228881836,8.510000228881836,60747.0
+2018-07-11,8.5,8.520000457763672,8.5,8.510000228881836,27281.0
+2018-07-12,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,15486.0
+2018-07-15,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,18906.0
+2018-07-16,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,11445.0
+2018-07-17,8.4399995803833,8.449999809265137,8.4399995803833,8.449999809265137,32801.0
+2018-07-18,8.420000076293945,8.420000076293945,8.399999618530273,8.40999984741211,30901.0
+2018-07-19,8.40999984741211,8.40999984741211,8.40999984741211,8.40999984741211,11036.0
+2018-07-22,8.390000343322754,8.4399995803833,8.390000343322754,8.4399995803833,25151.0
+2018-07-23,8.470000267028809,8.470000267028809,8.380000114440918,8.380000114440918,29260.0
+2018-07-24,8.359999656677246,8.390000343322754,8.359999656677246,8.369999885559082,34698.0
+2018-07-25,8.369999885559082,8.369999885559082,8.1899995803833,8.199999809265137,117259.0
+2018-07-26,8.109999656677246,8.109999656677246,8.050000190734863,8.0600004196167,175937.0
+2018-07-29,8.069999694824219,8.069999694824219,8.020000457763672,8.050000190734863,111116.0
+2018-07-30,8.0,8.0,8.0,8.0,33349.0
+2018-07-31,7.980000019073486,7.980000019073486,7.949999809265137,7.96999979019165,256022.0
+2018-08-01,7.949999809265137,7.980000019073486,7.900000095367432,7.920000076293945,102215.0
+2018-08-02,8.039999961853027,8.109999656677246,7.949999809265137,7.960000038146973,153762.0
+2018-08-05,7.949999809265137,8.0,7.949999809265137,7.980000019073486,36228.0
+2018-08-06,7.989999771118164,8.0,7.949999809265137,7.949999809265137,97343.0
+2018-08-07,7.900000095367432,7.96999979019165,7.900000095367432,7.900000095367432,66737.0
+2018-08-08,7.869999885559082,7.920000076293945,7.869999885559082,7.880000114440918,33775.0
+2018-08-09,7.860000133514404,7.860000133514404,7.800000190734863,7.800000190734863,103616.0
+2018-08-12,7.78000020980835,7.78000020980835,7.730000019073486,7.730000019073486,51123.0
+2018-08-13,7.75,7.769999980926514,7.75,7.760000228881836,64692.0
+2018-08-14,7.699999809265137,7.800000190734863,7.699999809265137,7.71999979019165,82934.0
+2018-08-15,7.829999923706055,7.900000095367432,7.699999809265137,7.900000095367432,104108.0
+2018-08-16,7.800000190734863,7.800000190734863,7.699999809265137,7.699999809265137,45976.0
+2018-08-19,7.800000190734863,7.800000190734863,7.699999809265137,7.699999809265137,45976.0
+2018-08-20,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2018-08-21,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2018-08-22,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2018-08-23,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2018-08-26,7.710000038146973,7.809999942779541,7.710000038146973,7.840000152587891,51510.0
+2018-08-27,7.710000038146973,7.789999961853027,7.710000038146973,7.789999961853027,45478.0
+2018-08-28,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,24578.0
+2018-08-29,7.820000171661377,8.100000381469727,7.820000171661377,7.880000114440918,121385.0
+2018-08-30,7.980000019073486,8.149999618530273,7.789999961853027,7.800000190734863,235470.0
+2018-09-02,7.800000190734863,7.829999923706055,7.800000190734863,7.829999923706055,36879.0
+2018-09-03,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,21081.0
+2018-09-04,7.820000171661377,7.820000171661377,7.760000228881836,7.78000020980835,93995.0
+2018-09-05,7.800000190734863,7.800000190734863,7.71999979019165,7.760000228881836,77153.0
+2018-09-06,7.75,7.869999885559082,7.75,7.860000133514404,27999.0
+2018-09-09,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,14630.0
+2018-09-10,7.739999771118164,7.739999771118164,7.710000038146973,7.71999979019165,91366.0
+2018-09-11,7.710000038146973,7.710000038146973,7.699999809265137,7.699999809265137,51463.0
+2018-09-12,7.71999979019165,7.71999979019165,7.690000057220459,7.71999979019165,114867.0
+2018-09-13,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,19378.0
+2018-09-16,7.710000038146973,7.710000038146973,7.699999809265137,7.699999809265137,32788.0
+2018-09-17,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,20911.0
+2018-09-18,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,18382.0
+2018-09-19,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,20056.0
+2018-09-20,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,12936.0
+2018-09-23,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0
+2018-09-24,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,12936.0
+2018-09-25,7.699999809265137,7.699999809265137,7.650000095367432,7.650000095367432,40375.0
+2018-09-26,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,37237.0
+2018-09-27,7.659999847412109,8.100000381469727,7.639999866485596,7.710000038146973,161829.0
+2018-09-30,7.639999866485596,7.670000076293945,7.639999866485596,7.650000095367432,128353.0
+2018-10-01,7.639999866485596,7.690000057220459,7.639999866485596,7.639999866485596,91201.0
+2018-10-02,7.639999866485596,7.650000095367432,7.599999904632568,7.610000133514404,40885.0
+2018-10-03,7.610000133514404,7.610000133514404,7.610000133514404,7.610000133514404,21377.0
+2018-10-04,7.619999885559082,7.699999809265137,7.579999923706055,7.579999923706055,237981.0
+2018-10-07,7.550000190734863,7.559999942779541,7.449999809265137,7.449999809265137,84003.0
+2018-10-08,7.460000038146973,7.460000038146973,7.400000095367432,7.449999809265137,52464.0
+2018-10-09,7.5,7.5,7.449999809265137,7.449999809265137,148865.0
+2018-10-10,7.420000076293945,7.420000076293945,7.389999866485596,7.400000095367432,95173.0
+2018-10-11,7.260000228881836,7.260000228881836,7.199999809265137,7.199999809265137,79526.0
+2018-10-14,,,,,
+2018-10-15,7.110000133514404,7.150000095367432,7.099999904632568,7.099999904632568,48380.0
+2018-10-16,7.0,7.170000076293945,7.0,7.170000076293945,79096.0
+2018-10-17,7.190000057220459,7.539999961853027,7.190000057220459,7.199999809265137,106955.0
+2018-10-18,7.239999771118164,7.25,7.239999771118164,7.25,38200.0
+2018-10-21,7.0,7.25,7.0,7.25,73573.0
+2018-10-22,7.239999771118164,7.239999771118164,7.110000133514404,7.130000114440918,52900.0
+2018-10-23,7.139999866485596,7.21999979019165,7.139999866485596,7.21999979019165,109121.0
+2018-10-24,7.150000095367432,7.210000038146973,7.119999885559082,7.150000095367432,107159.0
+2018-10-25,7.150000095367432,7.289999961853027,7.130000114440918,7.190000057220459,153408.0
+2018-10-28,7.190000057220459,7.210000038146973,7.150000095367432,7.199999809265137,65417.0
+2018-10-29,7.199999809265137,7.25,7.179999828338623,7.239999771118164,104626.0
+2018-10-30,7.260000228881836,7.260000228881836,7.239999771118164,7.239999771118164,26964.0
+2018-10-31,7.230000019073486,7.329999923706055,7.199999809265137,7.329999923706055,49869.0
+2018-11-01,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,9957.0
+2018-11-04,7.320000171661377,7.320000171661377,7.239999771118164,7.239999771118164,35143.0
+2018-11-05,7.230000019073486,7.679999828338623,7.230000019073486,7.5,381557.0
+2018-11-06,7.489999771118164,7.519999980926514,7.400000095367432,7.400000095367432,74710.0
+2018-11-07,7.400000095367432,7.480000019073486,7.400000095367432,7.480000019073486,18834.0
+2018-11-08,7.400000095367432,7.5,7.309999942779541,7.5,64402.0
+2018-11-11,7.320000171661377,7.320000171661377,7.300000190734863,7.320000171661377,56551.0
+2018-11-12,7.480000019073486,7.5,7.360000133514404,7.360000133514404,75482.0
+2018-11-13,7.360000133514404,7.360000133514404,7.300000190734863,7.300000190734863,76765.0
+2018-11-14,7.300000190734863,7.349999904632568,7.300000190734863,7.309999942779541,30696.0
+2018-11-15,7.300000190734863,7.369999885559082,7.300000190734863,7.369999885559082,51436.0
+2018-11-18,7.309999942779541,7.460000038146973,7.309999942779541,7.340000152587891,64574.0
+2018-11-19,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,10234.0
+2018-11-20,7.329999923706055,7.349999904632568,7.309999942779541,7.309999942779541,34371.0
+2018-11-21,7.300000190734863,7.320000171661377,7.300000190734863,7.320000171661377,45676.0
+2018-11-22,7.300000190734863,7.340000152587891,7.300000190734863,7.340000152587891,52992.0
+2018-11-25,7.300000190734863,7.300000190734863,7.28000020980835,7.28000020980835,24265.0
+2018-11-26,7.440000057220459,7.440000057220459,7.340000152587891,7.340000152587891,39782.0
+2018-11-27,7.289999961853027,7.309999942779541,7.239999771118164,7.25,101669.0
+2018-11-28,7.25,7.25,7.25,7.25,31339.0
+2018-11-29,7.949999809265137,7.949999809265137,7.300000190734863,7.309999942779541,507709.0
+2018-12-02,7.349999904632568,7.550000190734863,7.260000228881836,7.360000133514404,304240.0
+2018-12-03,7.400000095367432,7.949999809265137,7.400000095367432,7.570000171661377,1659848.0
+2018-12-04,7.769999980926514,7.769999980926514,7.440000057220459,7.579999923706055,266874.0
+2018-12-05,7.5,7.889999866485596,7.5,7.610000133514404,319456.0
+2018-12-06,7.639999866485596,7.639999866485596,7.539999961853027,7.599999904632568,121025.0
+2018-12-09,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,29267.0
+2018-12-10,7.599999904632568,8.0,7.559999942779541,7.699999809265137,301824.0
+2018-12-11,7.909999847412109,8.130000114440918,7.800000190734863,8.0,947657.0
+2018-12-12,8.020000457763672,8.199999809265137,7.889999866485596,8.029999732971191,335016.0
+2018-12-13,8.09000015258789,8.15999984741211,7.940000057220459,8.0,297568.0
+2018-12-16,7.949999809265137,8.0,7.789999961853027,7.960000038146973,153790.0
+2018-12-17,7.900000095367432,8.180000305175781,7.900000095367432,8.0600004196167,179028.0
+2018-12-18,7.980000019073486,8.100000381469727,7.980000019073486,8.100000381469727,89646.0
+2018-12-19,8.010000228881836,8.09000015258789,8.010000228881836,8.0600004196167,75470.0
+2018-12-20,8.100000381469727,8.100000381469727,8.0600004196167,8.0600004196167,157565.0
+2018-12-23,8.039999961853027,8.039999961853027,7.949999809265137,7.980000019073486,63815.0
+2018-12-24,7.980000019073486,7.980000019073486,7.900000095367432,7.920000076293945,41862.0
+2018-12-25,7.800000190734863,7.800000190734863,7.800000190734863,7.800000190734863,19352.0
+2018-12-26,7.900000095367432,7.989999771118164,7.900000095367432,7.940000057220459,23504.0
+2018-12-27,7.940000057220459,7.940000057220459,7.909999847412109,7.909999847412109,24398.0
+2018-12-30,7.989999771118164,8.0,7.989999771118164,8.0,45757.0
+2018-12-31,8.0,8.010000228881836,8.0,8.010000228881836,33141.0
+2019-01-01,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,9094.0
+2019-01-02,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,15414.0
+2019-01-03,8.010000228881836,8.09000015258789,7.900000095367432,7.900000095367432,132134.0
+2019-01-06,7.900000095367432,7.900000095367432,7.849999904632568,7.900000095367432,46057.0
+2019-01-07,7.889999866485596,7.889999866485596,7.840000152587891,7.849999904632568,63281.0
+2019-01-08,7.849999904632568,7.849999904632568,7.78000020980835,7.78000020980835,70830.0
+2019-01-09,7.800000190734863,7.829999923706055,7.599999904632568,7.829999923706055,65398.0
+2019-01-10,7.800000190734863,7.800000190734863,7.710000038146973,7.71999979019165,16911.0
+2019-01-13,7.760000228881836,7.760000228881836,7.710000038146973,7.710000038146973,28727.0
+2019-01-14,7.739999771118164,7.739999771118164,7.699999809265137,7.699999809265137,39336.0
+2019-01-15,7.71999979019165,7.71999979019165,7.679999828338623,7.679999828338623,35753.0
+2019-01-16,7.650000095367432,7.71999979019165,7.650000095367432,7.71999979019165,36671.0
+2019-01-17,7.800000190734863,7.800000190734863,7.769999980926514,7.78000020980835,92393.0
+2019-01-20,7.78000020980835,7.800000190734863,7.78000020980835,7.789999961853027,49093.0
+2019-01-21,7.800000190734863,7.800000190734863,7.789999961853027,7.800000190734863,41850.0
+2019-01-22,7.769999980926514,7.769999980926514,7.769999980926514,7.769999980926514,13668.0
+2019-01-23,7.75,7.800000190734863,7.699999809265137,7.71999979019165,93881.0
+2019-01-24,7.690000057220459,7.75,7.659999847412109,7.699999809265137,200020.0
+2019-01-27,7.690000057220459,7.699999809265137,7.650000095367432,7.659999847412109,114667.0
+2019-01-28,7.650000095367432,7.659999847412109,7.610000133514404,7.650000095367432,157240.0
+2019-01-29,7.659999847412109,7.659999847412109,7.650000095367432,7.650000095367432,48551.0
+2019-01-30,7.610000133514404,7.630000114440918,7.599999904632568,7.599999904632568,116499.0
+2019-01-31,7.650000095367432,7.679999828338623,7.590000152587891,7.590000152587891,148345.0
+2019-02-03,7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,25728.0
+2019-02-04,7.550000190734863,7.590000152587891,7.550000190734863,7.550000190734863,58943.0
+2019-02-05,7.539999961853027,7.570000171661377,7.539999961853027,7.539999961853027,59627.0
+2019-02-06,7.539999961853027,7.539999961853027,7.539999961853027,7.539999961853027,39454.0
+2019-02-07,7.5,7.5,7.449999809265137,7.449999809265137,188384.0
+2019-02-10,7.449999809265137,7.449999809265137,7.400000095367432,7.400000095367432,87426.0
+2019-02-11,7.590000152587891,7.800000190734863,7.409999847412109,7.420000076293945,365479.0
+2019-02-12,7.5,7.639999866485596,7.489999771118164,7.539999961853027,88105.0
+2019-02-13,7.489999771118164,7.570000171661377,7.489999771118164,7.550000190734863,56832.0
+2019-02-14,7.599999904632568,7.599999904632568,7.53000020980835,7.599999904632568,59477.0
+2019-02-17,7.599999904632568,7.860000133514404,7.590000152587891,7.599999904632568,512078.0
+2019-02-18,7.570000171661377,7.599999904632568,7.570000171661377,7.599999904632568,50909.0
+2019-02-19,7.559999942779541,7.639999866485596,7.559999942779541,7.639999866485596,2622466.0
+2019-02-20,7.599999904632568,7.599999904632568,7.550000190734863,7.570000171661377,170644.0
+2019-02-21,7.550000190734863,7.650000095367432,7.550000190734863,7.599999904632568,201184.0
+2019-02-24,7.599999904632568,7.650000095367432,7.559999942779541,7.579999923706055,123154.0
+2019-02-25,7.559999942779541,7.579999923706055,7.550000190734863,7.559999942779541,90887.0
+2019-02-26,7.590000152587891,7.590000152587891,7.5,7.5,185055.0
+2019-02-27,7.489999771118164,7.550000190734863,7.489999771118164,7.5,113755.0
+2019-02-28,7.5,7.5,7.449999809265137,7.449999809265137,116587.0
+2019-03-03,7.420000076293945,7.440000057220459,7.400000095367432,7.400000095367432,239912.0
+2019-03-04,7.409999847412109,7.409999847412109,7.389999866485596,7.389999866485596,117063.0
+2019-03-05,7.400000095367432,7.420000076293945,7.400000095367432,7.420000076293945,43784.0
+2019-03-06,7.429999828338623,7.639999866485596,7.380000114440918,7.5,1308901.0
+2019-03-07,7.5,7.639999866485596,7.5,7.559999942779541,1647116.0
+2019-03-10,7.599999904632568,7.920000076293945,7.550000190734863,7.599999904632568,1285855.0
+2019-03-11,7.659999847412109,8.020000457763672,7.599999904632568,7.860000133514404,1320737.0
+2019-03-12,7.949999809265137,8.119999885559082,7.800000190734863,7.900000095367432,1118682.0
+2019-03-13,7.869999885559082,7.869999885559082,7.670000076293945,7.710000038146973,653507.0
+2019-03-14,7.710000038146973,7.849999904632568,7.710000038146973,7.739999771118164,227594.0
+2019-03-17,7.739999771118164,7.760000228881836,7.699999809265137,7.739999771118164,278453.0
+2019-03-18,7.739999771118164,7.78000020980835,7.699999809265137,7.78000020980835,313885.0
+2019-03-19,7.78000020980835,7.800000190734863,7.730000019073486,7.769999980926514,220901.0
+2019-03-20,7.800000190734863,7.960000038146973,7.769999980926514,7.809999942779541,274448.0
+2019-03-21,7.800000190734863,7.869999885559082,7.78000020980835,7.800000190734863,106762.0
+2019-03-24,7.900000095367432,7.900000095367432,7.730000019073486,7.800000190734863,288749.0
+2019-03-25,7.800000190734863,7.800000190734863,7.730000019073486,7.730000019073486,96377.0
+2019-03-26,7.75,7.760000228881836,7.699999809265137,7.71999979019165,110896.0
+2019-03-27,7.789999961853027,7.920000076293945,7.78000020980835,7.809999942779541,220533.0
+2019-03-28,7.800000190734863,7.940000057220459,7.800000190734863,7.809999942779541,296447.0
+2019-03-31,7.809999942779541,7.809999942779541,7.809999942779541,7.809999942779541,0.0
+2019-04-01,7.800000190734863,7.800000190734863,7.710000038146973,7.75,248135.0
+2019-04-02,7.75,7.75,7.730000019073486,7.75,73591.0
+2019-04-03,7.699999809265137,7.78000020980835,7.699999809265137,7.699999809265137,151024.0
+2019-04-04,7.699999809265137,7.760000228881836,7.650000095367432,7.71999979019165,136335.0
+2019-04-07,7.710000038146973,7.730000019073486,7.599999904632568,7.599999904632568,167113.0
+2019-04-08,7.639999866485596,7.650000095367432,7.639999866485596,7.650000095367432,54461.0
+2019-04-09,7.659999847412109,7.699999809265137,7.659999847412109,7.659999847412109,56665.0
+2019-04-10,7.659999847412109,7.670000076293945,7.639999866485596,7.650000095367432,81743.0
+2019-04-11,7.650000095367432,7.659999847412109,7.639999866485596,7.659999847412109,86367.0
+2019-04-14,7.679999828338623,7.679999828338623,7.670000076293945,7.670000076293945,31202.0
+2019-04-15,7.710000038146973,7.730000019073486,7.710000038146973,7.730000019073486,34333.0
+2019-04-16,7.730000019073486,7.730000019073486,7.690000057220459,7.690000057220459,51990.0
+2019-04-17,7.690000057220459,7.699999809265137,7.639999866485596,7.679999828338623,105332.0
+2019-04-18,7.659999847412109,7.659999847412109,7.639999866485596,7.650000095367432,183129.0
+2019-04-21,7.639999866485596,7.639999866485596,7.610000133514404,7.610000133514404,253321.0
+2019-04-22,7.610000133514404,7.610000133514404,7.570000171661377,7.570000171661377,279760.0
+2019-04-23,7.570000171661377,7.570000171661377,7.53000020980835,7.559999942779541,92031.0
+2019-04-24,7.53000020980835,7.53000020980835,7.519999980926514,7.519999980926514,220271.0
+2019-04-25,7.550000190734863,7.570000171661377,7.539999961853027,7.559999942779541,46522.0
+2019-04-28,7.599999904632568,7.610000133514404,7.579999923706055,7.610000133514404,122290.0
+2019-04-29,7.619999885559082,7.619999885559082,7.610000133514404,7.610000133514404,44775.0
+2019-04-30,7.579999923706055,7.639999866485596,7.570000171661377,7.630000114440918,95629.0
+2019-05-01,7.639999866485596,7.639999866485596,7.590000152587891,7.599999904632568,38344.0
+2019-05-02,7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,25737.0
+2019-05-05,7.599999904632568,7.599999904632568,7.579999923706055,7.599999904632568,59432.0
+2019-05-06,7.599999904632568,7.610000133514404,7.579999923706055,7.599999904632568,76275.0
+2019-05-07,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,10241.0
+2019-05-08,7.630000114440918,7.630000114440918,7.510000228881836,7.510000228881836,219655.0
+2019-05-09,7.570000171661377,7.579999923706055,7.570000171661377,7.579999923706055,28602.0
+2019-05-12,7.599999904632568,7.639999866485596,7.53000020980835,7.639999866485596,145234.0
+2019-05-13,7.579999923706055,7.599999904632568,7.550000190734863,7.590000152587891,119060.0
+2019-05-14,7.519999980926514,7.590000152587891,7.519999980926514,7.539999961853027,86637.0
+2019-05-15,7.539999961853027,7.570000171661377,7.53000020980835,7.570000171661377,84694.0
+2019-05-16,7.570000171661377,7.570000171661377,7.53000020980835,7.53000020980835,58760.0
+2019-05-19,7.510000228881836,7.570000171661377,7.510000228881836,7.53000020980835,94188.0
+2019-05-20,7.5,7.539999961853027,7.5,7.5,36285.0
+2019-05-21,7.5,7.519999980926514,7.5,7.5,66999.0
+2019-05-22,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,15655.0
+2019-05-23,7.570000171661377,7.570000171661377,7.510000228881836,7.510000228881836,78934.0
+2019-05-26,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,22132.0
+2019-05-27,7.510000228881836,7.559999942779541,7.5,7.559999942779541,37312.0
+2019-05-28,7.519999980926514,7.53000020980835,7.519999980926514,7.53000020980835,13877.0
+2019-05-29,7.559999942779541,7.559999942779541,7.559999942779541,7.559999942779541,17057.0
+2019-05-30,7.599999904632568,7.619999885559082,7.599999904632568,7.619999885559082,15923.0
+2019-06-02,7.599999904632568,7.619999885559082,7.599999904632568,7.619999885559082,15923.0
+2019-06-03,7.599999904632568,7.619999885559082,7.599999904632568,7.619999885559082,15923.0
+2019-06-04,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0
+2019-06-05,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0
+2019-06-06,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0
+2019-06-09,7.639999866485596,7.699999809265137,7.610000133514404,7.699999809265137,76389.0
+2019-06-10,7.75,7.75,7.71999979019165,7.730000019073486,65317.0
+2019-06-11,7.730000019073486,7.829999923706055,7.730000019073486,7.829999923706055,100809.0
+2019-06-12,7.820000171661377,7.820000171661377,7.78000020980835,7.800000190734863,78009.0
+2019-06-13,7.75,7.78000020980835,7.75,7.75,53542.0
+2019-06-16,7.760000228881836,7.800000190734863,7.760000228881836,7.800000190734863,84534.0
+2019-06-17,7.809999942779541,7.829999923706055,7.800000190734863,7.800000190734863,76464.0
+2019-06-18,7.820000171661377,7.849999904632568,7.789999961853027,7.789999961853027,90151.0
+2019-06-19,7.800000190734863,7.809999942779541,7.800000190734863,7.809999942779541,17999.0
+2019-06-20,7.809999942779541,7.809999942779541,7.78000020980835,7.800000190734863,65237.0
+2019-06-23,7.789999961853027,7.849999904632568,7.789999961853027,7.849999904632568,71903.0
+2019-06-24,7.800000190734863,7.820000171661377,7.800000190734863,7.809999942779541,31531.0
+2019-06-25,7.849999904632568,7.929999828338623,7.829999923706055,7.929999828338623,522377.0
+2019-06-26,7.929999828338623,7.940000057220459,7.900000095367432,7.909999847412109,109885.0
+2019-06-27,7.929999828338623,8.039999961853027,7.820000171661377,7.920000076293945,1088056.0
+2019-06-30,7.960000038146973,8.010000228881836,7.960000038146973,7.96999979019165,200091.0
+2019-07-01,7.929999828338623,7.929999828338623,7.769999980926514,7.78000020980835,591266.0
+2019-07-02,7.840000152587891,7.849999904632568,7.789999961853027,7.789999961853027,296834.0
+2019-07-03,7.769999980926514,7.849999904632568,7.769999980926514,7.840000152587891,211148.0
+2019-07-04,7.840000152587891,8.079999923706055,7.829999923706055,8.029999732971191,450418.0
+2019-07-07,8.050000190734863,8.300000190734863,8.020000457763672,8.109999656677246,1205123.0
+2019-07-08,8.109999656677246,8.109999656677246,8.010000228881836,8.100000381469727,287496.0
+2019-07-09,8.109999656677246,8.149999618530273,8.0600004196167,8.119999885559082,103401.0
+2019-07-10,8.069999694824219,8.09000015258789,8.069999694824219,8.09000015258789,112578.0
+2019-07-11,8.09000015258789,8.100000381469727,8.050000190734863,8.09000015258789,154637.0
+2019-07-14,8.050000190734863,8.100000381469727,8.050000190734863,8.050000190734863,207781.0
+2019-07-15,8.039999961853027,8.09000015258789,8.039999961853027,8.069999694824219,96679.0
+2019-07-16,8.039999961853027,8.079999923706055,8.039999961853027,8.079999923706055,64343.0
+2019-07-17,8.100000381469727,8.130000114440918,8.09000015258789,8.130000114440918,156145.0
+2019-07-18,8.170000076293945,8.210000038146973,8.109999656677246,8.1899995803833,72248.0
+2019-07-21,8.1899995803833,8.1899995803833,8.109999656677246,8.109999656677246,104957.0
+2019-07-22,8.109999656677246,8.109999656677246,8.109999656677246,8.109999656677246,25271.0
+2019-07-23,8.130000114440918,8.140000343322754,8.109999656677246,8.109999656677246,92634.0
+2019-07-24,8.109999656677246,8.199999809265137,8.100000381469727,8.199999809265137,296489.0
+2019-07-25,8.1899995803833,8.239999771118164,8.1899995803833,8.199999809265137,425423.0
+2019-07-28,8.1899995803833,8.25,8.1899995803833,8.239999771118164,405559.0
+2019-07-29,8.260000228881836,8.300000190734863,8.260000228881836,8.300000190734863,247836.0
+2019-07-30,8.300000190734863,8.359999656677246,8.300000190734863,8.300000190734863,246962.0
+2019-07-31,8.300000190734863,8.380000114440918,8.25,8.25,149202.0
+2019-08-01,8.260000228881836,8.300000190734863,8.199999809265137,8.289999961853027,141677.0
+2019-08-04,8.220000267028809,8.289999961853027,8.050000190734863,8.050000190734863,135148.0
+2019-08-05,8.069999694824219,8.199999809265137,8.069999694824219,8.130000114440918,106089.0
+2019-08-06,8.180000305175781,8.199999809265137,8.100000381469727,8.199999809265137,28552.0
+2019-08-07,8.199999809265137,8.239999771118164,8.199999809265137,8.239999771118164,30896.0
+2019-08-08,8.220000267028809,8.300000190734863,8.220000267028809,8.300000190734863,22120.0
+2019-08-11,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
+2019-08-12,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
+2019-08-13,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
+2019-08-14,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
+2019-08-15,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
+2019-08-18,8.289999961853027,8.289999961853027,8.279999732971191,8.279999732971191,24724.0
+2019-08-19,8.279999732971191,8.279999732971191,8.25,8.279999732971191,32422.0
+2019-08-20,8.270000457763672,8.279999732971191,8.25,8.25,51859.0
+2019-08-21,8.300000190734863,8.300000190734863,8.289999961853027,8.300000190734863,32794.0
+2019-08-22,8.300000190734863,8.300000190734863,8.149999618530273,8.279999732971191,95119.0
+2019-08-25,8.229999542236328,8.260000228881836,8.199999809265137,8.210000038146973,72827.0
+2019-08-26,8.199999809265137,8.239999771118164,8.1899995803833,8.239999771118164,37761.0
+2019-08-27,8.260000228881836,8.270000457763672,8.229999542236328,8.25,80263.0
+2019-08-28,8.25,8.300000190734863,8.229999542236328,8.279999732971191,205671.0
+2019-08-29,8.25,8.279999732971191,8.239999771118164,8.260000228881836,223537.0
+2019-09-01,8.279999732971191,8.279999732971191,8.210000038146973,8.270000457763672,152738.0
+2019-09-02,8.25,8.300000190734863,8.25,8.300000190734863,75237.0
+2019-09-03,8.260000228881836,8.260000228881836,8.239999771118164,8.239999771118164,77959.0
+2019-09-04,8.239999771118164,8.25,8.229999542236328,8.239999771118164,45657.0
+2019-09-05,8.239999771118164,8.300000190734863,8.220000267028809,8.220000267028809,167829.0
+2019-09-08,8.210000038146973,8.210000038146973,8.170000076293945,8.1899995803833,126170.0
+2019-09-09,8.15999984741211,8.180000305175781,8.149999618530273,8.180000305175781,76362.0
+2019-09-10,8.170000076293945,8.180000305175781,8.149999618530273,8.170000076293945,79463.0
+2019-09-11,8.149999618530273,8.15999984741211,8.130000114440918,8.140000343322754,153716.0
+2019-09-12,8.149999618530273,8.15999984741211,8.140000343322754,8.15999984741211,108838.0
+2019-09-15,8.140000343322754,8.1899995803833,8.119999885559082,8.1899995803833,291889.0
+2019-09-16,8.180000305175781,8.199999809265137,8.180000305175781,8.1899995803833,78167.0
+2019-09-17,8.180000305175781,8.25,8.180000305175781,8.180000305175781,209885.0
+2019-09-18,8.239999771118164,8.25,8.199999809265137,8.220000267028809,105425.0
+2019-09-19,8.220000267028809,8.220000267028809,8.180000305175781,8.199999809265137,111748.0
+2019-09-22,8.199999809265137,8.220000267028809,8.1899995803833,8.1899995803833,71373.0
+2019-09-24,8.220000267028809,8.220000267028809,8.199999809265137,8.220000267028809,160378.0
+2019-09-25,8.229999542236328,8.229999542236328,8.199999809265137,8.210000038146973,339365.0
+2019-09-26,8.220000267028809,8.25,8.220000267028809,8.220000267028809,168848.0
+2019-09-29,8.239999771118164,8.270000457763672,8.239999771118164,8.270000457763672,107674.0
+2019-09-30,8.300000190734863,8.350000381469727,8.279999732971191,8.350000381469727,151551.0
+2019-10-01,8.380000114440918,8.399999618530273,8.319999694824219,8.329999923706055,755682.0
+2019-10-02,8.369999885559082,8.369999885559082,8.350000381469727,8.350000381469727,352998.0
+2019-10-03,8.369999885559082,8.399999618530273,8.350000381469727,8.399999618530273,270990.0
+2019-10-06,8.239999771118164,8.3100004196167,8.210000038146973,8.279999732971191,286335.0
+2019-10-07,8.369999885559082,8.4399995803833,8.369999885559082,8.380000114440918,190976.0
+2019-10-08,8.34000015258789,8.359999656677246,8.300000190734863,8.359999656677246,207056.0
+2019-10-09,8.279999732971191,8.399999618530273,8.279999732971191,8.390000343322754,187514.0
+2019-10-10,8.369999885559082,8.380000114440918,8.300000190734863,8.300000190734863,239192.0
+2019-10-13,8.34000015258789,8.40999984741211,8.319999694824219,8.40999984741211,108202.0
+2019-10-14,8.350000381469727,8.399999618530273,8.350000381469727,8.399999618530273,40071.0
+2019-10-15,8.300000190734863,8.40999984741211,8.300000190734863,8.399999618530273,378757.0
+2019-10-16,8.34000015258789,8.359999656677246,8.34000015258789,8.359999656677246,67572.0
+2019-10-17,8.329999923706055,8.329999923706055,8.300000190734863,8.300000190734863,98990.0
+2019-10-20,8.25,8.319999694824219,8.25,8.319999694824219,121798.0
+2019-10-21,8.350000381469727,8.390000343322754,8.3100004196167,8.390000343322754,129880.0
+2019-10-22,8.399999618530273,8.399999618530273,8.380000114440918,8.399999618530273,48498.0
+2019-10-23,8.399999618530273,8.40999984741211,8.399999618530273,8.40999984741211,123480.0
+2019-10-24,8.40999984741211,8.4399995803833,8.40999984741211,8.4399995803833,121225.0
+2019-10-27,8.399999618530273,8.40999984741211,8.399999618530273,8.399999618530273,30239.0
+2019-10-28,8.40999984741211,8.4399995803833,8.40999984741211,8.420000076293945,74430.0
+2019-10-29,8.399999618530273,8.420000076293945,8.399999618530273,8.399999618530273,211911.0
+2019-10-30,8.399999618530273,8.40999984741211,8.399999618530273,8.40999984741211,53961.0
+2019-10-31,8.40999984741211,8.420000076293945,8.399999618530273,8.399999618530273,69146.0
+2019-11-03,8.399999618530273,8.4399995803833,8.399999618530273,8.399999618530273,189852.0
+2019-11-04,8.390000343322754,8.390000343322754,8.319999694824219,8.319999694824219,211568.0
+2019-11-05,8.319999694824219,8.350000381469727,8.319999694824219,8.34000015258789,55939.0
+2019-11-06,8.350000381469727,8.430000305175781,8.350000381469727,8.390000343322754,118758.0
+2019-11-07,8.399999618530273,8.430000305175781,8.399999618530273,8.399999618530273,82045.0
+2019-11-10,8.380000114440918,8.4399995803833,8.380000114440918,8.390000343322754,76053.0
+2019-11-11,8.380000114440918,8.390000343322754,8.369999885559082,8.369999885559082,65745.0
+2019-11-12,8.399999618530273,8.430000305175781,8.399999618530273,8.430000305175781,78668.0
+2019-11-13,8.4399995803833,8.449999809265137,8.4399995803833,8.449999809265137,218139.0
+2019-11-14,8.5,8.5,8.479999542236328,8.5,60259.0
+2019-11-17,8.5,8.5,8.479999542236328,8.479999542236328,84169.0
+2019-11-18,8.489999771118164,8.5,8.489999771118164,8.5,29370.0
+2019-11-19,8.5,8.569999694824219,8.5,8.569999694824219,57924.0
+2019-11-20,8.569999694824219,8.760000228881836,8.569999694824219,8.699999809265137,66995.0
+2019-11-21,9.100000381469727,9.100000381469727,8.850000381469727,8.850000381469727,211073.0
+2019-11-24,8.800000190734863,8.800000190734863,8.550000190734863,8.569999694824219,149251.0
+2019-11-25,8.550000190734863,8.600000381469727,8.460000038146973,8.5,250367.0
+2019-11-26,8.520000457763672,8.529999732971191,8.520000457763672,8.529999732971191,20425.0
+2019-11-27,8.510000228881836,8.5600004196167,8.510000228881836,8.5600004196167,20413.0
+2019-11-28,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,10845.0
+2019-12-01,8.59000015258789,8.59000015258789,8.59000015258789,8.59000015258789,8286.0
+2019-12-02,8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,57937.0
+2019-12-03,8.630000114440918,8.649999618530273,8.630000114440918,8.649999618530273,14517.0
+2019-12-04,8.649999618530273,8.6899995803833,8.640000343322754,8.6899995803833,137713.0
+2019-12-05,8.699999809265137,8.789999961853027,8.699999809265137,8.789999961853027,77714.0
+2019-12-08,8.789999961853027,8.819999694824219,8.789999961853027,8.800000190734863,55737.0
+2019-12-09,8.779999732971191,8.899999618530273,8.779999732971191,8.890000343322754,67211.0
+2019-12-10,8.8100004196167,8.8100004196167,8.779999732971191,8.779999732971191,63689.0
+2019-12-11,8.760000228881836,8.8100004196167,8.760000228881836,8.8100004196167,42559.0
+2019-12-12,8.869999885559082,8.869999885559082,8.850000381469727,8.869999885559082,46778.0
+2019-12-15,8.869999885559082,8.890000343322754,8.869999885559082,8.890000343322754,43506.0
+2019-12-16,8.899999618530273,9.0,8.899999618530273,9.0,98192.0
+2019-12-17,9.0,9.100000381469727,9.0,9.100000381469727,92753.0
+2019-12-18,9.100000381469727,9.149999618530273,9.079999923706055,9.149999618530273,51905.0
+2019-12-19,9.149999618530273,9.180000305175781,9.100000381469727,9.15999984741211,118787.0
+2019-12-22,9.220000267028809,9.289999961853027,9.220000267028809,9.289999961853027,40532.0
+2019-12-23,9.369999885559082,9.4399995803833,9.34000015258789,9.4399995803833,93556.0
+2019-12-24,9.5,9.550000190734863,9.5,9.520000457763672,107378.0
+2019-12-25,9.520000457763672,9.5600004196167,9.5,9.550000190734863,191722.0
+2019-12-26,9.550000190734863,9.5600004196167,9.5,9.5600004196167,43494.0
+2019-12-29,9.569999694824219,10.15999984741211,9.569999694824219,9.84000015258789,592405.0
+2019-12-30,9.8100004196167,9.899999618530273,9.800000190734863,9.899999618530273,136735.0
+2019-12-31,9.899999618530273,9.960000038146973,9.899999618530273,9.960000038146973,120145.0
+2020-01-01,9.850000381469727,9.899999618530273,9.800000190734863,9.84000015258789,252957.0
+2020-01-02,9.800000190734863,9.9399995803833,9.800000190734863,9.9399995803833,196958.0
+2020-01-05,9.800000190734863,9.9399995803833,9.800000190734863,9.9399995803833,152393.0
+2020-01-06,9.800000190734863,9.800000190734863,9.649999618530273,9.729999542236328,132128.0
+2020-01-07,9.600000381469727,9.65999984741211,9.5,9.550000190734863,188979.0
+2020-01-08,9.5,9.5,9.350000381469727,9.350000381469727,68760.0
+2020-01-09,9.34000015258789,9.579999923706055,9.34000015258789,9.539999961853027,78123.0
+2020-01-12,9.619999885559082,9.640000343322754,9.5,9.5,78780.0
+2020-01-13,9.5,9.5600004196167,9.489999771118164,9.5,138999.0
+2020-01-14,9.600000381469727,9.600000381469727,9.5,9.5,136469.0
+2020-01-15,9.5,9.5,9.460000038146973,9.460000038146973,103190.0
+2020-01-16,9.489999771118164,9.489999771118164,9.399999618530273,9.420000076293945,165241.0
+2020-01-19,9.520000457763672,9.520000457763672,9.460000038146973,9.460000038146973,70145.0
+2020-01-20,9.5,9.5,9.479999542236328,9.479999542236328,76862.0
+2020-01-21,9.5,9.5,9.5,9.5,418640.0
+2020-01-22,9.5,9.5,9.5,9.5,32453.0
+2020-01-23,9.479999542236328,9.479999542236328,9.399999618530273,9.470000267028809,76678.0
+2020-01-26,9.449999809265137,9.449999809265137,9.399999618530273,9.399999618530273,417344.0
+2020-01-27,9.399999618530273,9.4399995803833,9.399999618530273,9.4399995803833,86867.0
+2020-01-28,9.40999984741211,9.600000381469727,9.399999618530273,9.539999961853027,209395.0
+2020-01-29,9.539999961853027,9.630000114440918,9.539999961853027,9.630000114440918,111579.0
+2020-01-30,9.5600004196167,9.619999885559082,9.5600004196167,9.619999885559082,71677.0
+2020-02-02,9.619999885559082,9.699999809265137,9.569999694824219,9.6899995803833,60800.0
+2020-02-03,9.729999542236328,9.760000228881836,9.729999542236328,9.75,47705.0
+2020-02-04,9.789999961853027,9.8100004196167,9.789999961853027,9.8100004196167,55259.0
+2020-02-05,9.880000114440918,9.880000114440918,9.829999923706055,9.829999923706055,37047.0
+2020-02-06,9.84000015258789,9.899999618530273,9.779999732971191,9.890000343322754,144489.0
+2020-02-09,9.789999961853027,9.789999961853027,9.680000305175781,9.680000305175781,35706.0
+2020-02-10,9.680000305175781,9.680000305175781,9.59000015258789,9.649999618530273,53601.0
+2020-02-11,9.649999618530273,9.649999618530273,9.649999618530273,9.649999618530273,6316.0
+2020-02-12,9.65999984741211,9.65999984741211,9.640000343322754,9.640000343322754,9687.0
+2020-02-13,9.640000343322754,9.65999984741211,9.640000343322754,9.65999984741211,28123.0
+2020-02-16,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0
+2020-02-17,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,43873.0
+2020-02-18,9.850000381469727,9.850000381469727,9.829999923706055,9.829999923706055,45470.0
+2020-02-19,9.829999923706055,9.829999923706055,9.829999923706055,9.829999923706055,21779.0
+2020-02-20,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,31431.0
+2020-02-23,9.880000114440918,9.890000343322754,9.880000114440918,9.890000343322754,84952.0
+2020-02-24,9.850000381469727,9.850000381469727,9.699999809265137,9.800000190734863,167811.0
+2020-02-25,9.760000228881836,9.880000114440918,9.75,9.84000015258789,95503.0
+2020-02-26,9.800000190734863,9.850000381469727,9.5,9.720000267028809,86128.0
+2020-02-27,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0
+2020-03-01,9.449999809265137,9.449999809265137,9.300000190734863,9.359999656677246,65256.0
+2020-03-02,9.399999618530273,9.699999809265137,9.399999618530273,9.5,100094.0
+2020-03-03,9.5,9.59000015258789,9.489999771118164,9.5,100396.0
+2020-03-04,9.800000190734863,9.800000190734863,9.619999885559082,9.680000305175781,51698.0
+2020-03-05,9.6899995803833,9.789999961853027,9.680000305175781,9.680000305175781,62045.0
+2020-03-08,9.399999618530273,9.399999618530273,9.0,9.239999771118164,158180.0
+2020-03-09,9.0,9.0,8.399999618530273,8.479999542236328,363503.0
+2020-03-10,8.829999923706055,9.199999809265137,8.800000190734863,9.199999809265137,116750.0
+2020-03-11,9.199999809265137,9.649999618530273,9.199999809265137,9.380000114440918,115006.0
+2020-03-12,9.199999809265137,9.300000190734863,9.109999656677246,9.300000190734863,67116.0
+2020-03-15,9.300000190734863,9.300000190734863,8.550000190734863,8.829999923706055,154238.0
+2020-03-16,8.770000457763672,8.770000457763672,8.5,8.5,147640.0
+2020-03-17,8.5,8.739999771118164,8.5,8.600000381469727,71294.0
+2020-03-18,8.5,8.600000381469727,8.5,8.520000457763672,58431.0
+2020-03-19,8.600000381469727,8.800000190734863,8.600000381469727,8.800000190734863,88405.0
+2020-03-22,8.550000190734863,8.550000190734863,8.399999618530273,8.449999809265137,88914.0
+2020-03-23,8.300000190734863,8.3100004196167,8.270000457763672,8.270000457763672,26150.0
+2020-03-24,8.350000381469727,8.399999618530273,8.350000381469727,8.399999618530273,23002.0
+2020-03-25,8.460000038146973,8.460000038146973,8.239999771118164,8.239999771118164,49407.0
+2020-03-26,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,11406.0
+2020-03-29,8.449999809265137,8.449999809265137,8.34000015258789,8.350000381469727,43807.0
+2020-03-30,8.350000381469727,8.350000381469727,8.270000457763672,8.300000190734863,87572.0
+2020-03-31,8.329999923706055,8.40999984741211,8.300000190734863,8.399999618530273,124439.0
+2020-04-01,8.399999618530273,8.399999618530273,8.25,8.300000190734863,107266.0
+2020-04-02,8.899999618530273,8.899999618530273,8.399999618530273,8.4399995803833,107050.0
+2020-04-05,8.510000228881836,8.550000190734863,8.369999885559082,8.4399995803833,60336.0
+2020-04-06,8.399999618530273,8.449999809265137,8.369999885559082,8.399999618530273,148387.0
+2020-04-07,8.399999618530273,8.399999618530273,8.210000038146973,8.380000114440918,161808.0
+2020-04-08,8.329999923706055,8.380000114440918,8.300000190734863,8.359999656677246,106926.0
+2020-04-09,8.300000190734863,8.40999984741211,8.300000190734863,8.40999984741211,64843.0
+2020-04-12,8.300000190734863,8.300000190734863,8.289999961853027,8.289999961853027,49580.0
+2020-04-13,8.25,8.25,8.239999771118164,8.239999771118164,22959.0
+2020-04-14,8.25,8.25,8.25,8.25,20003.0
+2020-04-15,8.260000228881836,8.260000228881836,8.260000228881836,8.260000228881836,14369.0
+2020-04-16,8.239999771118164,8.239999771118164,8.15999984741211,8.15999984741211,50592.0
+2020-04-19,8.100000381469727,8.140000343322754,8.100000381469727,8.140000343322754,37365.0
+2020-04-20,8.140000343322754,8.140000343322754,8.079999923706055,8.09000015258789,73127.0
+2020-04-21,8.09000015258789,8.09000015258789,8.0,8.010000228881836,65775.0
+2020-04-22,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,6070.0
+2020-04-23,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,17003.0
+2020-04-26,8.229999542236328,8.289999961853027,8.229999542236328,8.289999961853027,79010.0
+2020-04-27,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,22946.0
+2020-04-28,8.300000190734863,8.319999694824219,8.300000190734863,8.319999694824219,28112.0
+2020-04-29,8.300000190734863,8.300000190734863,8.289999961853027,8.289999961853027,19444.0
+2020-04-30,8.300000190734863,8.399999618530273,8.300000190734863,8.399999618530273,59060.0
+2020-05-03,8.260000228881836,8.270000457763672,8.199999809265137,8.199999809265137,60875.0
+2020-05-04,8.210000038146973,8.220000267028809,8.199999809265137,8.199999809265137,41825.0
+2020-05-05,8.300000190734863,8.300000190734863,8.25,8.25,50514.0
+2020-05-06,8.329999923706055,8.350000381469727,8.270000457763672,8.350000381469727,36544.0
+2020-05-07,8.119999885559082,8.199999809265137,8.119999885559082,8.199999809265137,36230.0
+2020-05-10,8.319999694824219,8.319999694824219,8.180000305175781,8.180000305175781,60629.0
+2020-05-11,8.100000381469727,8.199999809265137,8.100000381469727,8.140000343322754,50541.0
+2020-05-12,8.180000305175781,8.199999809265137,8.180000305175781,8.199999809265137,23907.0
+2020-05-13,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,9276.0
+2020-05-14,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,15215.0
+2020-05-17,8.180000305175781,8.180000305175781,8.180000305175781,8.180000305175781,10958.0
+2020-05-18,8.210000038146973,8.399999618530273,8.210000038146973,8.399999618530273,25288.0
+2020-05-19,8.399999618530273,8.399999618530273,8.229999542236328,8.25,43987.0
+2020-05-20,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,16080.0
+2020-05-21,8.350000381469727,8.399999618530273,8.350000381469727,8.359999656677246,40058.0
+2020-05-31,8.369999885559082,8.399999618530273,8.260000228881836,8.300000190734863,113902.0
+2020-06-01,8.300000190734863,8.34000015258789,8.289999961853027,8.34000015258789,45083.0
+2020-06-02,8.300000190734863,8.300000190734863,8.25,8.260000228881836,84584.0
+2020-06-03,8.270000457763672,8.270000457763672,8.25,8.25,25559.0
+2020-06-04,8.199999809265137,8.199999809265137,8.180000305175781,8.180000305175781,47883.0
+2020-06-07,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,11346.0
+2020-06-08,8.300000190734863,8.300000190734863,8.279999732971191,8.279999732971191,28689.0
+2020-06-09,8.220000267028809,8.220000267028809,8.210000038146973,8.220000267028809,39655.0
+2020-06-10,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,21918.0
+2020-06-11,8.239999771118164,8.239999771118164,8.239999771118164,8.239999771118164,17735.0
+2020-06-14,8.260000228881836,8.270000457763672,8.260000228881836,8.270000457763672,40008.0
+2020-06-15,8.229999542236328,8.229999542236328,8.220000267028809,8.220000267028809,21774.0
+2020-06-16,8.239999771118164,8.270000457763672,8.210000038146973,8.210000038146973,46058.0
+2020-06-17,8.270000457763672,8.270000457763672,8.199999809265137,8.199999809265137,83440.0
+2020-06-18,8.25,8.25,8.100000381469727,8.119999885559082,348233.0
+2020-06-21,8.1899995803833,8.239999771118164,8.149999618530273,8.220000267028809,131409.0
+2020-06-22,8.210000038146973,8.239999771118164,8.180000305175781,8.180000305175781,57286.0
+2020-06-23,8.1899995803833,8.1899995803833,8.149999618530273,8.149999618530273,50940.0
+2020-06-24,8.15999984741211,8.220000267028809,8.149999618530273,8.220000267028809,112449.0
+2020-06-25,8.220000267028809,8.25,8.220000267028809,8.25,92497.0
+2020-06-28,8.270000457763672,8.319999694824219,8.199999809265137,8.229999542236328,96355.0
+2020-06-29,8.279999732971191,8.300000190734863,8.279999732971191,8.279999732971191,34141.0
+2020-06-30,8.289999961853027,8.289999961853027,8.220000267028809,8.220000267028809,94768.0
+2020-07-01,8.1899995803833,8.300000190734863,8.1899995803833,8.260000228881836,96047.0
+2020-07-02,8.300000190734863,8.680000305175781,8.300000190734863,8.520000457763672,312534.0
+2020-07-05,8.619999885559082,8.65999984741211,8.600000381469727,8.640000343322754,250024.0
+2020-07-06,8.699999809265137,8.8100004196167,8.6899995803833,8.800000190734863,210691.0
+2020-07-07,8.649999618530273,8.670000076293945,8.510000228881836,8.65999984741211,292794.0
+2020-07-08,8.619999885559082,8.649999618530273,8.600000381469727,8.600000381469727,45722.0
+2020-07-09,8.550000190734863,8.550000190734863,8.5,8.5,89858.0
+2020-07-12,8.479999542236328,8.479999542236328,8.4399995803833,8.449999809265137,47020.0
+2020-07-13,8.449999809265137,8.449999809265137,8.399999618530273,8.399999618530273,62036.0
+2020-07-14,8.380000114440918,8.399999618530273,8.380000114440918,8.399999618530273,48416.0
+2020-07-15,8.5,8.5,8.4399995803833,8.4399995803833,33819.0
+2020-07-16,8.489999771118164,8.489999771118164,8.40999984741211,8.40999984741211,28663.0
+2020-07-19,8.460000038146973,8.479999542236328,8.460000038146973,8.479999542236328,26670.0
+2020-07-20,8.479999542236328,8.479999542236328,8.220000267028809,8.319999694824219,60035.0
+2020-07-21,8.390000343322754,8.390000343322754,8.390000343322754,8.390000343322754,19314.0
+2020-07-22,8.350000381469727,8.350000381469727,8.279999732971191,8.279999732971191,86093.0
+2020-07-23,8.279999732971191,9.0,8.279999732971191,8.600000381469727,401489.0
+2020-07-26,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-07-27,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-07-28,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-05,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-09,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-10,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-11,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-12,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-13,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-16,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-17,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-18,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-19,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-20,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-23,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-24,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-25,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-26,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-27,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-30,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-08-31,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-01,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-02,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-07,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-08,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-09,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-10,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-13,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-14,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-15,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-16,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-17,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-20,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-21,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-22,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-24,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-27,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-28,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-29,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-09-30,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-01,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-04,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-05,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-07,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-08,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-11,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-12,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-13,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-14,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-15,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-18,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-19,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-20,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-21,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-22,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-25,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-26,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-27,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-28,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-10-29,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-01,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-02,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-04,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-05,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-08,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-09,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-10,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-11,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-12,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-15,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-16,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-17,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-18,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-19,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-22,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-23,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-24,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-25,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-26,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-29,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-11-30,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-01,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-02,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-03,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-06,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-07,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-08,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-09,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-10,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-13,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-14,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-15,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-16,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-17,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-20,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-21,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-22,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-23,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-24,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-27,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-28,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-29,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-30,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2020-12-31,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0
+2021-01-03,9.5,9.5,9.350000381469727,9.369999885559082,85971.0
+2021-01-04,9.399999618530273,9.399999618530273,9.369999885559082,9.390000343322754,69853.0
+2021-01-05,9.399999618530273,9.399999618530273,9.210000038146973,9.210000038146973,323591.0
+2021-01-06,9.1899995803833,9.1899995803833,9.100000381469727,9.149999618530273,423892.0
+2021-01-07,9.109999656677246,9.109999656677246,9.029999732971191,9.079999923706055,242627.0
+2021-01-10,9.119999885559082,9.119999885559082,9.029999732971191,9.119999885559082,255520.0
+2021-01-11,9.140000343322754,9.140000343322754,9.119999885559082,9.140000343322754,54976.0
+2021-01-12,9.119999885559082,9.149999618530273,9.119999885559082,9.130000114440918,50994.0
+2021-01-13,9.149999618530273,9.260000228881836,9.149999618530273,9.260000228881836,61077.0
+2021-01-14,9.279999732971191,9.279999732971191,9.130000114440918,9.25,92353.0
+2021-01-17,9.220000267028809,9.239999771118164,9.220000267028809,9.239999771118164,39581.0
+2021-01-18,9.220000267028809,9.239999771118164,9.199999809265137,9.199999809265137,52770.0
+2021-01-19,9.25,9.260000228881836,9.15999984741211,9.1899995803833,57503.0
+2021-01-20,9.149999618530273,9.210000038146973,9.149999618530273,9.199999809265137,55791.0
+2021-01-21,9.199999809265137,9.199999809265137,9.15999984741211,9.1899995803833,71543.0
+2021-01-24,9.1899995803833,9.229999542236328,9.1899995803833,9.229999542236328,76019.0
+2021-01-25,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,27864.0
+2021-01-26,9.210000038146973,9.220000267028809,9.199999809265137,9.199999809265137,32436.0
+2021-01-27,9.220000267028809,9.220000267028809,9.210000038146973,9.210000038146973,52464.0
+2021-01-28,9.239999771118164,9.239999771118164,9.199999809265137,9.199999809265137,20796.0
+2021-01-31,9.199999809265137,9.199999809265137,9.149999618530273,9.1899995803833,73801.0
+2021-02-01,9.1899995803833,9.1899995803833,9.130000114440918,9.130000114440918,111864.0
+2021-02-02,9.149999618530273,9.15999984741211,9.149999618530273,9.149999618530273,26156.0
+2021-02-03,9.100000381469727,9.100000381469727,9.0,9.050000190734863,90529.0
+2021-02-04,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,45820.0
+2021-02-07,9.0600004196167,9.100000381469727,9.0600004196167,9.079999923706055,37860.0
+2021-02-08,9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,29873.0
+2021-02-09,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,17930.0
+2021-02-10,9.1899995803833,9.1899995803833,9.079999923706055,9.079999923706055,90498.0
+2021-02-11,9.1899995803833,9.210000038146973,9.1899995803833,9.199999809265137,91203.0
+2021-02-14,9.199999809265137,9.210000038146973,9.1899995803833,9.199999809265137,47518.0
+2021-02-15,9.09000015258789,9.199999809265137,9.09000015258789,9.199999809265137,58724.0
+2021-02-16,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,44513.0
+2021-02-17,9.260000228881836,9.260000228881836,9.25,9.260000228881836,101703.0
+2021-02-18,9.260000228881836,9.380000114440918,9.260000228881836,9.369999885559082,190613.0
+2021-02-21,9.390000343322754,9.390000343322754,9.350000381469727,9.350000381469727,104303.0
+2021-02-22,9.34000015258789,9.34000015258789,9.279999732971191,9.329999923706055,53891.0
+2021-02-23,9.329999923706055,9.350000381469727,9.319999694824219,9.350000381469727,53813.0
+2021-02-24,9.319999694824219,9.329999923706055,9.220000267028809,9.329999923706055,63022.0
+2021-02-25,9.329999923706055,9.329999923706055,9.239999771118164,9.260000228881836,102033.0
+2021-02-28,9.260000228881836,9.300000190734863,9.260000228881836,9.279999732971191,88203.0
+2021-03-01,9.289999961853027,9.350000381469727,9.25,9.270000457763672,123378.0
+2021-03-02,9.270000457763672,9.350000381469727,9.25,9.25,120891.0
+2021-03-03,9.300000190734863,9.319999694824219,9.25,9.3100004196167,138156.0
+2021-03-04,9.270000457763672,9.270000457763672,9.25,9.260000228881836,84528.0
+2021-03-07,9.270000457763672,9.300000190734863,9.270000457763672,9.289999961853027,108599.0
+2021-03-08,9.300000190734863,9.399999618530273,9.300000190734863,9.350000381469727,133928.0
+2021-03-09,9.3100004196167,9.350000381469727,9.3100004196167,9.350000381469727,68085.0
+2021-03-10,9.319999694824219,9.359999656677246,9.300000190734863,9.300000190734863,60577.0
+2021-03-11,9.399999618530273,9.399999618530273,9.3100004196167,9.3100004196167,112574.0
+2021-03-14,9.300000190734863,9.399999618530273,9.300000190734863,9.350000381469727,39576.0
+2021-03-15,9.380000114440918,9.420000076293945,9.359999656677246,9.359999656677246,93227.0
+2021-03-16,9.380000114440918,9.380000114440918,9.350000381469727,9.350000381469727,39071.0
+2021-03-17,9.399999618530273,9.399999618530273,9.380000114440918,9.380000114440918,87153.0
+2021-03-18,9.329999923706055,9.399999618530273,9.300000190734863,9.399999618530273,58990.0
+2021-03-21,9.229999542236328,9.350000381469727,9.229999542236328,9.329999923706055,203827.0
+2021-03-22,9.329999923706055,9.350000381469727,9.279999732971191,9.329999923706055,35548.0
+2021-03-23,9.329999923706055,9.75,9.3100004196167,9.569999694824219,740394.0
+2021-03-24,9.460000038146973,9.569999694824219,9.319999694824219,9.359999656677246,186539.0
+2021-03-25,9.420000076293945,9.550000190734863,9.3100004196167,9.319999694824219,258125.0
+2021-03-28,9.359999656677246,9.399999618530273,9.3100004196167,9.329999923706055,83035.0
+2021-03-29,9.359999656677246,9.390000343322754,9.359999656677246,9.390000343322754,31099.0
+2021-03-30,9.359999656677246,9.460000038146973,9.350000381469727,9.40999984741211,176867.0
+2021-03-31,9.369999885559082,9.449999809265137,9.369999885559082,9.399999618530273,63737.0
+2021-04-01,9.399999618530273,9.4399995803833,9.390000343322754,9.430000305175781,58834.0
+2021-04-04,9.449999809265137,9.600000381469727,9.449999809265137,9.510000228881836,167939.0
+2021-04-05,9.59000015258789,9.600000381469727,9.510000228881836,9.600000381469727,291322.0
+2021-04-06,9.449999809265137,9.529999732971191,9.449999809265137,9.529999732971191,129094.0
+2021-04-07,9.529999732971191,9.529999732971191,9.529999732971191,9.529999732971191,0.0
+2021-04-08,9.5,9.5,9.430000305175781,9.4399995803833,62739.0
+2021-04-11,9.4399995803833,9.4399995803833,9.4399995803833,9.4399995803833,0.0
+2021-04-12,9.489999771118164,9.489999771118164,9.460000038146973,9.489999771118164,42983.0
+2021-04-13,9.479999542236328,10.34000015258789,9.479999542236328,10.020000457763672,1613542.0
+2021-04-14,10.0,10.020000457763672,9.600000381469727,9.649999618530273,636420.0
+2021-04-15,9.800000190734863,9.819999694824219,9.600000381469727,9.680000305175781,221921.0
+2021-04-18,9.609999656677246,9.739999771118164,9.609999656677246,9.699999809265137,138138.0
+2021-04-19,9.65999984741211,9.720000267028809,9.65999984741211,9.699999809265137,129591.0
+2021-04-20,9.720000267028809,9.989999771118164,9.720000267028809,9.899999618530273,262262.0
+2021-04-21,9.899999618530273,9.899999618530273,9.75,9.84000015258789,157208.0
+2021-04-22,9.890000343322754,9.899999618530273,9.8100004196167,9.899999618530273,140471.0
+2021-04-25,9.880000114440918,10.100000381469727,9.880000114440918,9.880000114440918,374728.0
+2021-04-26,9.920000076293945,9.949999809265137,9.869999885559082,9.869999885559082,147362.0
+2021-04-27,9.869999885559082,9.970000267028809,9.869999885559082,9.949999809265137,118434.0
+2021-04-28,9.960000038146973,9.960000038146973,9.9399995803833,9.9399995803833,53298.0
+2021-04-29,9.970000267028809,10.199999809265137,9.970000267028809,10.15999984741211,275324.0
+2021-05-02,10.15999984741211,10.199999809265137,10.039999961853027,10.199999809265137,297292.0
+2021-05-03,10.100000381469727,10.100000381469727,9.84000015258789,9.850000381469727,451124.0
+2021-05-04,9.850000381469727,9.90999984741211,9.800000190734863,9.899999618530273,202938.0
+2021-05-05,10.0,10.880000114440918,10.0,10.220000267028809,5753573.0
+2021-05-06,10.199999809265137,10.300000190734863,9.9399995803833,10.0,1573107.0
+2021-05-09,10.039999961853027,10.739999771118164,9.930000305175781,10.5,2957056.0
+2021-05-10,10.5600004196167,10.600000381469727,10.319999694824219,10.319999694824219,1271962.0
+2021-05-17,10.460000038146973,10.640000343322754,10.34000015258789,10.34000015258789,835456.0
+2021-05-18,10.34000015258789,10.520000457763672,10.140000343322754,10.260000228881836,677667.0
+2021-05-19,10.300000190734863,10.420000076293945,10.239999771118164,10.300000190734863,361315.0
+2021-05-20,10.300000190734863,10.319999694824219,10.079999923706055,10.180000305175781,505256.0
+2021-05-23,10.100000381469727,10.15999984741211,10.0,10.039999961853027,422517.0
+2021-05-24,10.100000381469727,10.140000343322754,10.0,10.039999961853027,209190.0
+2021-05-25,10.0,10.140000343322754,10.0,10.140000343322754,174655.0
+2021-05-26,10.15999984741211,10.260000228881836,10.100000381469727,10.220000267028809,524294.0
+2021-05-27,10.220000267028809,10.319999694824219,10.220000267028809,10.300000190734863,378136.0
+2021-05-30,10.260000228881836,10.300000190734863,10.199999809265137,10.260000228881836,244629.0
+2021-05-31,10.279999732971191,10.520000457763672,10.279999732971191,10.34000015258789,698153.0
+2021-06-01,10.5,11.0,10.399999618530273,10.9399995803833,2772481.0
+2021-06-02,10.979999542236328,10.979999542236328,10.699999809265137,10.779999732971191,842789.0
+2021-06-03,10.739999771118164,10.9399995803833,10.600000381469727,10.819999694824219,663510.0
+2021-06-06,10.800000190734863,10.899999618530273,10.739999771118164,10.899999618530273,449357.0
+2021-06-07,10.859999656677246,10.9399995803833,10.800000190734863,10.9399995803833,424760.0
+2021-06-08,10.9399995803833,10.960000038146973,10.720000267028809,10.859999656677246,337608.0
+2021-06-09,10.899999618530273,10.9399995803833,10.800000190734863,10.859999656677246,510566.0
+2021-06-10,10.899999618530273,10.960000038146973,10.880000114440918,10.960000038146973,210260.0
+2021-06-13,10.979999542236328,11.34000015258789,10.979999542236328,11.279999732971191,447617.0
+2021-06-14,11.279999732971191,11.319999694824219,11.199999809265137,11.300000190734863,240024.0
+2021-06-15,11.300000190734863,11.319999694824219,11.279999732971191,11.300000190734863,220042.0
+2021-06-16,11.359999656677246,11.399999618530273,11.319999694824219,11.399999618530273,129940.0
+2021-06-17,11.399999618530273,11.420000076293945,11.34000015258789,11.380000114440918,150168.0
+2021-06-20,11.380000114440918,11.420000076293945,11.239999771118164,11.239999771118164,138650.0
+2021-06-21,11.180000305175781,11.319999694824219,11.180000305175781,11.319999694824219,84537.0
+2021-06-22,11.319999694824219,11.420000076293945,11.300000190734863,11.399999618530273,184998.0
+2021-06-23,11.34000015258789,11.34000015258789,11.300000190734863,11.300000190734863,101892.0
+2021-06-24,11.34000015258789,11.399999618530273,11.279999732971191,11.399999618530273,43399.0
+2021-06-27,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0
+2021-06-28,11.600000381469727,11.739999771118164,11.579999923706055,11.739999771118164,220446.0
+2021-06-29,11.739999771118164,11.800000190734863,11.699999809265137,11.800000190734863,139588.0
+2021-06-30,11.800000190734863,12.680000305175781,11.760000228881836,12.399999618530273,1217133.0
+2021-07-01,12.399999618530273,12.880000114440918,12.0,12.319999694824219,558142.0
+2021-07-04,12.199999809265137,12.199999809265137,12.119999885559082,12.140000343322754,464007.0
+2021-07-05,12.15999984741211,12.15999984741211,12.020000457763672,12.0600004196167,158225.0
+2021-07-06,12.0600004196167,13.15999984741211,12.0600004196167,12.760000228881836,711841.0
+2021-07-07,12.520000457763672,12.640000343322754,12.5,12.539999961853027,342631.0
+2021-07-08,12.4399995803833,12.479999542236328,12.199999809265137,12.199999809265137,220211.0
+2021-07-11,12.199999809265137,12.199999809265137,12.079999923706055,12.079999923706055,160819.0
+2021-07-12,12.15999984741211,12.899999618530273,12.079999923706055,12.239999771118164,646267.0
+2021-07-13,12.239999771118164,12.239999771118164,12.0600004196167,12.0600004196167,236798.0
+2021-07-14,12.0,12.119999885559082,12.0,12.020000457763672,95430.0
+2021-07-15,12.079999923706055,12.119999885559082,12.0600004196167,12.0600004196167,70818.0
+2021-07-25,12.140000343322754,12.220000267028809,12.140000343322754,12.199999809265137,136359.0
+2021-07-26,12.300000190734863,12.979999542236328,12.300000190734863,12.380000114440918,599656.0
+2021-07-27,12.319999694824219,12.680000305175781,12.300000190734863,12.420000076293945,176753.0
+2021-07-28,12.479999542236328,13.119999885559082,12.460000038146973,12.479999542236328,865297.0
+2021-07-29,13.0,13.720000267028809,12.600000381469727,13.720000267028809,1076897.0
+2021-08-01,13.920000076293945,15.0,13.800000190734863,14.960000038146973,2716751.0
+2021-08-02,14.9399995803833,15.039999961853027,14.140000343322754,14.140000343322754,3669049.0
+2021-08-03,14.119999885559082,14.239999771118164,13.84000015258789,13.960000038146973,1279816.0
+2021-08-04,13.960000038146973,14.039999961853027,13.420000076293945,13.420000076293945,569558.0
+2021-08-05,13.479999542236328,13.859999656677246,13.359999656677246,13.5600004196167,820749.0
+2021-08-08,13.539999961853027,13.739999771118164,13.34000015258789,13.34000015258789,671202.0
+2021-08-09,13.319999694824219,13.319999694824219,12.920000076293945,13.079999923706055,705222.0
+2021-08-10,13.079999923706055,13.079999923706055,12.920000076293945,13.020000457763672,276394.0
+2021-08-11,13.0,13.899999618530273,12.920000076293945,13.4399995803833,2319833.0
+2021-08-12,13.4399995803833,13.479999542236328,13.020000457763672,13.140000343322754,484379.0
+2021-08-15,13.140000343322754,13.399999618530273,13.0600004196167,13.0600004196167,309519.0
+2021-08-16,13.100000381469727,13.600000381469727,13.039999961853027,13.239999771118164,1003043.0
+2021-08-17,13.34000015258789,13.460000038146973,13.15999984741211,13.180000305175781,480875.0
+2021-08-18,13.180000305175781,13.300000190734863,13.079999923706055,13.140000343322754,311334.0
+2021-08-19,13.0600004196167,13.100000381469727,12.899999618530273,13.079999923706055,236831.0
+2021-08-22,13.0600004196167,13.220000267028809,13.0600004196167,13.180000305175781,225312.0
+2021-08-23,13.180000305175781,13.220000267028809,13.119999885559082,13.15999984741211,315647.0
+2021-08-24,13.239999771118164,13.359999656677246,13.140000343322754,13.140000343322754,168740.0
+2021-08-25,13.15999984741211,13.279999732971191,13.140000343322754,13.140000343322754,78538.0
+2021-08-26,13.180000305175781,13.199999809265137,13.100000381469727,13.100000381469727,76674.0
+2021-08-29,13.100000381469727,13.199999809265137,12.899999618530273,12.979999542236328,499561.0
+2021-08-30,13.0,13.0600004196167,12.920000076293945,13.0,172726.0
+2021-08-31,13.0,13.15999984741211,12.979999542236328,13.0,426700.0
+2021-09-01,13.0,13.15999984741211,13.0,13.039999961853027,247104.0
+2021-09-02,13.100000381469727,13.15999984741211,13.0,13.100000381469727,379534.0
+2021-09-05,13.100000381469727,13.15999984741211,13.0600004196167,13.119999885559082,130736.0
+2021-09-06,13.100000381469727,13.600000381469727,13.039999961853027,13.300000190734863,1236073.0
+2021-09-07,13.399999618530273,13.399999618530273,13.100000381469727,13.300000190734863,326647.0
+2021-09-08,13.199999809265137,13.260000228881836,13.100000381469727,13.119999885559082,179045.0
+2021-09-09,13.119999885559082,13.220000267028809,13.100000381469727,13.119999885559082,185950.0
+2021-09-12,13.119999885559082,13.180000305175781,13.0600004196167,13.180000305175781,89238.0
+2021-09-13,13.220000267028809,13.359999656677246,13.100000381469727,13.220000267028809,351715.0
+2021-09-14,13.220000267028809,13.220000267028809,13.100000381469727,13.119999885559082,162894.0
+2021-09-15,13.119999885559082,13.140000343322754,13.079999923706055,13.100000381469727,109840.0
+2021-09-16,13.079999923706055,13.180000305175781,13.0600004196167,13.180000305175781,290670.0
+2021-09-19,13.15999984741211,13.15999984741211,13.100000381469727,13.100000381469727,54547.0
+2021-09-20,13.119999885559082,13.119999885559082,12.979999542236328,12.979999542236328,167149.0
+2021-09-21,12.979999542236328,13.039999961853027,12.920000076293945,13.039999961853027,90769.0
+2021-09-22,13.0,13.0,13.0,13.0,57347.0
+2021-09-26,13.0,13.039999961853027,12.979999542236328,13.0,71244.0
+2021-09-27,13.0,13.0,12.9399995803833,12.9399995803833,74162.0
+2021-09-28,13.020000457763672,13.5600004196167,13.0,13.260000228881836,747360.0
+2021-09-29,13.300000190734863,13.300000190734863,13.100000381469727,13.140000343322754,205313.0
+2021-09-30,13.100000381469727,13.140000343322754,13.100000381469727,13.100000381469727,126626.0
+2021-10-03,13.0,13.0600004196167,12.979999542236328,13.0,164282.0
+2021-10-04,13.039999961853027,13.039999961853027,12.920000076293945,12.920000076293945,108768.0
+2021-10-05,13.079999923706055,13.079999923706055,12.739999771118164,12.739999771118164,221691.0
+2021-10-06,12.699999809265137,12.699999809265137,12.5,12.5,172602.0
+2021-10-07,12.5,12.5,12.199999809265137,12.220000267028809,170636.0
+2021-10-10,12.279999732971191,12.279999732971191,12.15999984741211,12.15999984741211,76124.0
+2021-10-11,12.15999984741211,12.15999984741211,12.15999984741211,12.15999984741211,0.0
+2021-10-12,11.899999618530273,11.899999618530273,11.65999984741211,11.699999809265137,143275.0
+2021-10-13,11.680000305175781,12.039999961853027,11.539999961853027,12.039999961853027,164076.0
+2021-10-14,12.0,12.100000381469727,11.859999656677246,11.979999542236328,80620.0
+2021-10-17,11.979999542236328,12.020000457763672,11.920000076293945,12.020000457763672,195617.0
+2021-10-18,12.0,12.239999771118164,12.0,12.119999885559082,96595.0
+2021-10-19,12.119999885559082,12.119999885559082,11.819999694824219,11.819999694824219,113620.0
+2021-10-20,11.9399995803833,12.699999809265137,11.9399995803833,12.140000343322754,442391.0
+2021-10-21,12.279999732971191,12.279999732971191,12.0,12.100000381469727,116060.0
+2021-10-24,12.0600004196167,12.239999771118164,12.039999961853027,12.100000381469727,105392.0
+2021-10-25,12.399999618530273,12.65999984741211,12.279999732971191,12.279999732971191,335824.0
+2021-10-26,12.399999618530273,12.399999618530273,12.279999732971191,12.279999732971191,57150.0
+2021-10-27,12.279999732971191,12.300000190734863,12.279999732971191,12.300000190734863,45700.0
+2021-10-28,12.260000228881836,12.539999961853027,12.260000228881836,12.34000015258789,110420.0
+2021-10-31,12.34000015258789,12.5600004196167,12.34000015258789,12.399999618530273,96287.0
+2021-11-01,12.399999618530273,12.539999961853027,12.399999618530273,12.420000076293945,83312.0
+2021-11-02,12.520000457763672,12.520000457763672,12.420000076293945,12.520000457763672,50182.0
+2021-11-03,12.420000076293945,12.420000076293945,12.359999656677246,12.380000114440918,56965.0
+2021-11-04,12.460000038146973,12.539999961853027,12.460000038146973,12.460000038146973,47337.0
+2021-11-07,12.520000457763672,12.5600004196167,12.520000457763672,12.5600004196167,32350.0
+2021-11-08,12.619999885559082,12.640000343322754,12.5,12.539999961853027,102751.0
+2021-11-09,12.5,12.5,12.460000038146973,12.460000038146973,42071.0
+2021-11-10,12.460000038146973,12.460000038146973,12.359999656677246,12.399999618530273,47284.0
+2021-11-11,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,12642.0
+2021-11-14,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,25625.0
+2021-11-15,12.34000015258789,12.34000015258789,12.260000228881836,12.279999732971191,33136.0
+2021-11-16,12.199999809265137,12.239999771118164,12.199999809265137,12.239999771118164,14272.0
+2021-11-17,12.460000038146973,13.300000190734863,12.460000038146973,12.739999771118164,1206335.0
+2021-11-18,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,0.0
+2021-11-21,12.739999771118164,12.739999771118164,12.279999732971191,12.4399995803833,174544.0
+2021-11-22,12.300000190734863,12.300000190734863,12.0,12.0,209403.0
+2021-11-23,11.960000038146973,12.039999961853027,11.960000038146973,12.039999961853027,70010.0
+2021-11-24,12.100000381469727,12.300000190734863,12.100000381469727,12.239999771118164,61679.0
+2021-11-25,12.220000267028809,12.220000267028809,12.100000381469727,12.100000381469727,107803.0
+2021-11-28,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0
+2021-11-29,11.779999732971191,11.979999542236328,11.779999732971191,11.800000190734863,51335.0
+2021-11-30,11.899999618530273,12.119999885559082,11.84000015258789,12.0,59438.0
+2021-12-01,12.020000457763672,12.020000457763672,11.960000038146973,12.0,115896.0
+2021-12-02,12.0,12.0,12.0,12.0,0.0
+2021-12-05,11.859999656677246,12.359999656677246,11.859999656677246,12.319999694824219,170744.0
+2021-12-06,12.479999542236328,12.479999542236328,12.4399995803833,12.460000038146973,86682.0
+2021-12-07,12.4399995803833,12.699999809265137,12.420000076293945,12.579999923706055,82065.0
+2021-12-08,12.579999923706055,12.600000381469727,12.579999923706055,12.600000381469727,89562.0
+2021-12-09,12.5,12.5,12.34000015258789,12.34000015258789,50415.0
+2021-12-12,12.34000015258789,12.34000015258789,12.100000381469727,12.140000343322754,95506.0
+2021-12-13,12.15999984741211,12.180000305175781,12.079999923706055,12.079999923706055,98762.0
+2021-12-14,12.140000343322754,12.180000305175781,12.140000343322754,12.180000305175781,42269.0
+2021-12-15,12.100000381469727,12.140000343322754,12.020000457763672,12.140000343322754,65389.0
+2021-12-16,12.199999809265137,12.239999771118164,12.15999984741211,12.239999771118164,83794.0
+2021-12-19,12.180000305175781,12.180000305175781,12.180000305175781,12.180000305175781,34505.0
+2021-12-20,12.180000305175781,12.260000228881836,12.180000305175781,12.260000228881836,33877.0
+2021-12-21,12.260000228881836,12.260000228881836,12.199999809265137,12.199999809265137,35562.0
+2021-12-22,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,7003.0
+2021-12-23,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,19538.0
+2021-12-26,12.100000381469727,12.100000381469727,12.0600004196167,12.0600004196167,26640.0
+2021-12-27,12.020000457763672,12.020000457763672,11.899999618530273,11.899999618530273,61099.0
+2021-12-28,12.100000381469727,12.140000343322754,11.9399995803833,12.140000343322754,129538.0
+2021-12-29,12.0,12.039999961853027,11.699999809265137,11.699999809265137,108201.0
+2021-12-30,11.800000190734863,12.0,11.800000190734863,12.0,50717.0
+2022-01-02,12.0,12.0600004196167,11.9399995803833,11.960000038146973,144054.0
+2022-01-03,11.819999694824219,11.819999694824219,11.199999809265137,11.199999809265137,2408648.0
+2022-01-04,11.180000305175781,11.199999809265137,11.020000457763672,11.0600004196167,799502.0
+2022-01-05,11.020000457763672,11.0600004196167,10.979999542236328,11.0600004196167,523290.0
+2022-01-06,11.0,11.039999961853027,10.960000038146973,10.979999542236328,466640.0
+2022-01-09,10.979999542236328,11.039999961853027,10.979999542236328,11.0,340541.0
+2022-01-10,11.0,11.020000457763672,11.0,11.0,240449.0
+2022-01-11,11.0,11.119999885559082,10.979999542236328,11.100000381469727,540800.0
+2022-01-12,11.0600004196167,11.079999923706055,10.979999542236328,11.039999961853027,750703.0
+2022-01-13,11.0,11.0600004196167,11.0,11.0600004196167,260171.0
+2022-01-16,11.039999961853027,11.0600004196167,11.020000457763672,11.039999961853027,230492.0
+2022-01-17,11.020000457763672,11.0600004196167,11.020000457763672,11.020000457763672,190806.0
+2022-01-18,11.039999961853027,11.0600004196167,11.020000457763672,11.020000457763672,325622.0
+2022-01-19,11.020000457763672,11.039999961853027,11.020000457763672,11.039999961853027,152049.0
+2022-01-20,11.039999961853027,11.0600004196167,11.020000457763672,11.020000457763672,219260.0
+2022-01-23,11.039999961853027,11.039999961853027,11.0,11.039999961853027,240871.0
+2022-01-24,11.020000457763672,11.020000457763672,11.0,11.020000457763672,176236.0
+2022-01-25,11.0,11.0,10.960000038146973,10.979999542236328,87354.0
+2022-01-26,11.0,11.0,10.979999542236328,11.0,71111.0
+2022-01-27,11.0,11.0,11.0,11.0,0.0
+2022-01-30,11.0,11.0,10.979999542236328,10.979999542236328,198923.0
+2022-01-31,11.0,11.0,10.9399995803833,10.9399995803833,230364.0
+2022-02-01,10.960000038146973,10.960000038146973,10.880000114440918,10.899999618530273,274810.0
+2022-02-02,10.819999694824219,10.859999656677246,10.760000228881836,10.84000015258789,361624.0
+2022-02-03,10.760000228881836,10.819999694824219,10.760000228881836,10.819999694824219,117194.0
+2022-02-06,10.760000228881836,10.800000190734863,10.720000267028809,10.800000190734863,100393.0
+2022-02-07,10.760000228881836,10.800000190734863,10.760000228881836,10.760000228881836,93999.0
+2022-02-08,10.760000228881836,10.779999732971191,10.720000267028809,10.739999771118164,110550.0
+2022-02-09,10.699999809265137,10.859999656677246,10.699999809265137,10.760000228881836,162253.0
+2022-02-10,10.800000190734863,10.880000114440918,10.800000190734863,10.84000015258789,127420.0
+2022-02-13,10.779999732971191,10.819999694824219,10.760000228881836,10.779999732971191,288741.0
+2022-02-14,10.760000228881836,10.880000114440918,10.760000228881836,10.880000114440918,103063.0
+2022-02-15,10.84000015258789,10.859999656677246,10.84000015258789,10.859999656677246,76389.0
+2022-02-16,10.819999694824219,10.920000076293945,10.819999694824219,10.899999618530273,229989.0
+2022-02-17,10.960000038146973,10.979999542236328,10.859999656677246,10.899999618530273,209621.0
+2022-02-20,10.920000076293945,11.15999984741211,10.880000114440918,11.079999923706055,949200.0
+2022-02-21,11.0600004196167,11.100000381469727,11.039999961853027,11.039999961853027,348414.0
+2022-02-23,11.039999961853027,11.0600004196167,11.039999961853027,11.039999961853027,169982.0
+2022-02-24,11.020000457763672,11.020000457763672,10.899999618530273,10.899999618530273,272821.0
+2022-02-27,11.020000457763672,11.020000457763672,11.0,11.020000457763672,105907.0
+2022-02-28,11.020000457763672,11.020000457763672,10.979999542236328,10.979999542236328,104611.0
+2022-03-01,10.979999542236328,11.0,10.859999656677246,10.859999656677246,378138.0
+2022-03-02,10.899999618530273,10.979999542236328,10.819999694824219,10.819999694824219,183404.0
+2022-03-03,10.84000015258789,10.899999618530273,10.84000015258789,10.859999656677246,182257.0
+2022-03-06,10.880000114440918,10.880000114440918,10.760000228881836,10.760000228881836,354026.0
+2022-03-07,10.739999771118164,10.779999732971191,10.739999771118164,10.739999771118164,192286.0
+2022-03-08,10.739999771118164,10.760000228881836,10.720000267028809,10.760000228881836,152788.0
+2022-03-09,10.720000267028809,10.739999771118164,10.699999809265137,10.720000267028809,188891.0
+2022-03-10,10.739999771118164,10.800000190734863,10.739999771118164,10.800000190734863,683927.0
+2022-03-13,10.760000228881836,10.779999732971191,10.739999771118164,10.739999771118164,192438.0
+2022-03-14,10.779999732971191,10.779999732971191,10.739999771118164,10.760000228881836,154088.0
+2022-03-15,10.760000228881836,10.779999732971191,10.720000267028809,10.760000228881836,376250.0
+2022-03-16,10.739999771118164,10.760000228881836,10.699999809265137,10.760000228881836,172989.0
+2022-03-17,10.739999771118164,10.739999771118164,10.720000267028809,10.739999771118164,200096.0
+2022-03-20,10.739999771118164,10.739999771118164,10.699999809265137,10.720000267028809,195178.0
+2022-03-21,10.720000267028809,10.720000267028809,10.619999885559082,10.619999885559082,251625.0
+2022-03-22,10.640000343322754,10.680000305175781,10.619999885559082,10.640000343322754,96727.0
+2022-03-23,10.65999984741211,10.65999984741211,10.619999885559082,10.65999984741211,86169.0
+2022-03-24,10.65999984741211,10.720000267028809,10.600000381469727,10.619999885559082,514868.0
+2022-03-27,10.640000343322754,10.640000343322754,10.600000381469727,10.640000343322754,296294.0
+2022-03-28,10.640000343322754,10.65999984741211,10.640000343322754,10.65999984741211,393477.0
+2022-03-29,10.640000343322754,10.640000343322754,10.600000381469727,10.619999885559082,455551.0
+2022-03-30,10.600000381469727,10.640000343322754,10.579999923706055,10.640000343322754,462684.0
+2022-03-31,10.640000343322754,10.859999656677246,10.640000343322754,10.859999656677246,1277224.0
+2022-04-03,10.859999656677246,11.079999923706055,10.859999656677246,10.979999542236328,356275.0
+2022-04-04,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2022-04-05,11.0,11.039999961853027,10.960000038146973,11.039999961853027,209618.0
+2022-04-06,11.0600004196167,11.079999923706055,10.960000038146973,11.0600004196167,257315.0
+2022-04-07,11.079999923706055,11.180000305175781,11.079999923706055,11.119999885559082,248973.0
+2022-04-10,11.100000381469727,11.199999809265137,11.0,11.0600004196167,332254.0
+2022-04-11,11.0600004196167,11.15999984741211,11.0600004196167,11.119999885559082,466720.0
+2022-04-12,11.0,11.0,10.920000076293945,10.960000038146973,194729.0
+2022-04-13,10.979999542236328,11.0600004196167,10.979999542236328,11.020000457763672,216267.0
+2022-04-14,10.9399995803833,11.020000457763672,10.9399995803833,11.0,229171.0
+2022-04-17,11.0,11.0,10.899999618530273,10.899999618530273,145840.0
+2022-04-18,10.979999542236328,11.0600004196167,10.979999542236328,11.0600004196167,179521.0
+2022-04-19,11.0,11.100000381469727,11.0,11.0600004196167,135376.0
+2022-04-20,11.0600004196167,11.0600004196167,11.020000457763672,11.0600004196167,132995.0
+2022-04-21,11.100000381469727,11.34000015258789,11.100000381469727,11.199999809265137,579476.0
+2022-04-24,11.239999771118164,11.239999771118164,11.100000381469727,11.199999809265137,187978.0
+2022-04-25,11.119999885559082,11.140000343322754,11.0,11.0,248920.0
+2022-04-26,11.020000457763672,11.100000381469727,10.979999542236328,11.100000381469727,319197.0
+2022-04-27,11.039999961853027,11.100000381469727,11.039999961853027,11.100000381469727,140537.0
+2022-04-28,11.100000381469727,11.119999885559082,11.0600004196167,11.119999885559082,109102.0
+2022-05-08,11.119999885559082,11.239999771118164,11.100000381469727,11.119999885559082,177167.0
+2022-05-09,11.119999885559082,11.119999885559082,11.079999923706055,11.100000381469727,119800.0
+2022-05-10,11.100000381469727,11.100000381469727,11.0,11.039999961853027,200847.0
+2022-05-11,11.020000457763672,11.039999961853027,10.979999542236328,11.0,137016.0
+2022-05-12,11.0,11.0,10.920000076293945,10.9399995803833,139035.0
+2022-05-15,10.9399995803833,10.960000038146973,10.899999618530273,10.9399995803833,120609.0
+2022-05-16,10.9399995803833,10.960000038146973,10.899999618530273,10.9399995803833,262742.0
+2022-05-17,10.979999542236328,10.979999542236328,10.880000114440918,10.9399995803833,117897.0
+2022-05-18,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0
+2022-05-19,10.9399995803833,11.020000457763672,10.859999656677246,10.920000076293945,315736.0
+2022-05-22,10.960000038146973,11.0,10.920000076293945,10.979999542236328,128387.0
+2022-05-23,10.960000038146973,10.979999542236328,10.920000076293945,10.920000076293945,70855.0
+2022-05-24,10.920000076293945,11.0,10.859999656677246,10.880000114440918,227509.0
+2022-05-25,10.920000076293945,10.9399995803833,10.880000114440918,10.880000114440918,88045.0
+2022-05-26,10.960000038146973,10.960000038146973,10.800000190734863,10.800000190734863,223484.0
+2022-05-29,10.859999656677246,10.899999618530273,10.84000015258789,10.859999656677246,122802.0
+2022-05-30,10.880000114440918,10.880000114440918,10.800000190734863,10.819999694824219,327100.0
+2022-05-31,10.819999694824219,10.84000015258789,10.739999771118164,10.84000015258789,167036.0
+2022-06-01,10.779999732971191,10.84000015258789,10.779999732971191,10.84000015258789,159811.0
+2022-06-02,10.819999694824219,10.84000015258789,10.779999732971191,10.800000190734863,349672.0
+2022-06-05,10.859999656677246,10.859999656677246,10.779999732971191,10.84000015258789,312050.0
+2022-06-06,10.84000015258789,10.859999656677246,10.779999732971191,10.779999732971191,171930.0
+2022-06-07,10.779999732971191,10.819999694824219,10.779999732971191,10.819999694824219,50461.0
+2022-06-08,10.819999694824219,10.859999656677246,10.579999923706055,10.600000381469727,360265.0
+2022-06-09,10.600000381469727,10.619999885559082,10.199999809265137,10.220000267028809,754680.0
+2022-06-12,10.100000381469727,10.100000381469727,9.899999618530273,9.899999618530273,576248.0
+2022-06-13,9.899999618530273,9.899999618530273,9.600000381469727,9.670000076293945,462193.0
+2022-06-14,10.300000190734863,10.300000190734863,9.65999984741211,9.670000076293945,521739.0
+2022-06-15,9.739999771118164,9.75,9.640000343322754,9.680000305175781,353617.0
+2022-06-16,9.680000305175781,9.729999542236328,9.399999618530273,9.729999542236328,837721.0
+2022-06-19,9.720000267028809,9.720000267028809,9.5,9.510000228881836,309630.0
+2022-06-20,9.510000228881836,9.550000190734863,9.399999618530273,9.520000457763672,292429.0
+2022-06-21,9.59000015258789,9.739999771118164,9.550000190734863,9.739999771118164,123833.0
+2022-06-22,9.699999809265137,9.800000190734863,9.6899995803833,9.710000038146973,139821.0
+2022-06-23,9.720000267028809,9.899999618530273,9.699999809265137,9.75,180005.0
+2022-06-26,9.760000228881836,9.84000015258789,9.760000228881836,9.84000015258789,189633.0
+2022-06-27,9.890000343322754,9.890000343322754,9.850000381469727,9.850000381469727,206550.0
+2022-06-28,10.0,10.5,9.899999618530273,10.020000457763672,158741.0
+2022-06-29,10.079999923706055,10.119999885559082,10.079999923706055,10.119999885559082,67888.0
+2022-06-30,10.140000343322754,10.300000190734863,10.100000381469727,10.15999984741211,168776.0
+2022-07-03,10.039999961853027,10.100000381469727,10.0,10.100000381469727,98958.0
+2022-07-04,10.199999809265137,10.239999771118164,10.180000305175781,10.180000305175781,370886.0
+2022-07-05,10.239999771118164,10.239999771118164,10.119999885559082,10.140000343322754,125538.0
+2022-07-06,10.180000305175781,10.199999809265137,10.180000305175781,10.199999809265137,52361.0
+2022-07-13,10.199999809265137,10.199999809265137,10.180000305175781,10.180000305175781,198815.0
+2022-07-14,10.0,10.020000457763672,9.899999618530273,9.920000076293945,142993.0
+2022-07-17,9.9399995803833,9.9399995803833,9.850000381469727,9.859999656677246,185787.0
+2022-07-18,9.859999656677246,9.970000267028809,9.859999656677246,9.9399995803833,43441.0
+2022-07-19,9.960000038146973,10.039999961853027,9.960000038146973,10.0,40443.0
+2022-07-20,10.020000457763672,10.020000457763672,9.989999771118164,10.0,68477.0
+2022-07-21,10.0,10.0,9.899999618530273,9.899999618530273,138602.0
+2022-07-24,9.960000038146973,10.0,9.960000038146973,10.0,68856.0
+2022-07-25,10.0600004196167,10.0600004196167,10.0,10.0,68029.0
+2022-07-26,10.0,10.0600004196167,10.0,10.0,131616.0
+2022-07-27,9.979999542236328,10.119999885559082,9.979999542236328,10.079999923706055,133201.0
+2022-07-28,10.079999923706055,10.140000343322754,10.079999923706055,10.140000343322754,91344.0
+2022-07-31,10.140000343322754,10.15999984741211,10.140000343322754,10.15999984741211,35667.0
+2022-08-01,10.199999809265137,10.220000267028809,10.199999809265137,10.199999809265137,287795.0
+2022-08-02,10.15999984741211,10.15999984741211,10.140000343322754,10.140000343322754,61941.0
+2022-08-03,10.140000343322754,10.199999809265137,10.140000343322754,10.180000305175781,96381.0
+2022-08-04,10.15999984741211,10.199999809265137,10.15999984741211,10.199999809265137,134959.0
+2022-08-07,10.220000267028809,10.239999771118164,10.180000305175781,10.199999809265137,218085.0
+2022-08-08,10.199999809265137,10.199999809265137,10.140000343322754,10.180000305175781,111880.0
+2022-08-09,10.140000343322754,10.199999809265137,10.140000343322754,10.199999809265137,163260.0
+2022-08-10,10.199999809265137,10.199999809265137,10.180000305175781,10.199999809265137,146464.0
+2022-08-11,10.220000267028809,10.239999771118164,10.199999809265137,10.220000267028809,47460.0
+2022-08-14,10.279999732971191,10.279999732971191,10.239999771118164,10.279999732971191,56540.0
+2022-08-15,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,86000.0
+2022-08-16,10.279999732971191,10.279999732971191,10.100000381469727,10.260000228881836,341114.0
+2022-08-17,10.279999732971191,10.279999732971191,10.239999771118164,10.260000228881836,55097.0
+2022-08-18,10.260000228881836,10.319999694824219,10.199999809265137,10.279999732971191,247171.0
+2022-08-21,10.300000190734863,10.300000190734863,10.279999732971191,10.279999732971191,160793.0
+2022-08-22,10.279999732971191,10.279999732971191,10.239999771118164,10.279999732971191,243068.0
+2022-08-23,10.260000228881836,10.300000190734863,10.260000228881836,10.279999732971191,229852.0
+2022-08-24,10.279999732971191,10.279999732971191,10.239999771118164,10.279999732971191,277056.0
+2022-08-25,10.279999732971191,10.279999732971191,10.220000267028809,10.239999771118164,169956.0
+2022-08-28,10.279999732971191,10.279999732971191,10.260000228881836,10.279999732971191,104269.0
+2022-08-29,10.260000228881836,10.279999732971191,10.260000228881836,10.279999732971191,99583.0
+2022-08-30,10.279999732971191,10.279999732971191,10.260000228881836,10.279999732971191,195874.0
+2022-08-31,10.279999732971191,10.279999732971191,10.239999771118164,10.260000228881836,188127.0
+2022-09-01,10.260000228881836,10.279999732971191,10.199999809265137,10.220000267028809,225878.0
+2022-09-04,10.199999809265137,10.199999809265137,10.180000305175781,10.180000305175781,83832.0
+2022-09-05,10.15999984741211,10.260000228881836,10.15999984741211,10.260000228881836,44785.0
+2022-09-06,10.279999732971191,10.65999984741211,10.279999732971191,10.5,301629.0
+2022-09-07,10.460000038146973,10.479999542236328,10.399999618530273,10.399999618530273,84389.0
+2022-09-08,10.399999618530273,10.4399995803833,10.399999618530273,10.4399995803833,71760.0
+2022-09-11,10.460000038146973,10.539999961853027,10.4399995803833,10.5,170095.0
+2022-09-12,10.5,10.539999961853027,10.5,10.539999961853027,43247.0
+2022-09-13,10.5600004196167,10.65999984741211,10.5600004196167,10.65999984741211,130001.0
+2022-09-14,10.600000381469727,10.640000343322754,10.600000381469727,10.640000343322754,189890.0
+2022-09-15,10.640000343322754,10.720000267028809,10.600000381469727,10.720000267028809,149261.0
+2022-09-18,10.600000381469727,10.65999984741211,10.600000381469727,10.65999984741211,165270.0
+2022-09-19,10.600000381469727,10.65999984741211,10.600000381469727,10.65999984741211,92121.0
+2022-09-20,10.619999885559082,10.640000343322754,10.619999885559082,10.619999885559082,106516.0
+2022-09-21,10.600000381469727,10.65999984741211,10.5,10.65999984741211,171339.0
+2022-09-25,10.5600004196167,10.800000190734863,10.5,10.579999923706055,441772.0
+2022-09-26,10.420000076293945,10.65999984741211,10.420000076293945,10.5600004196167,165637.0
+2022-09-27,10.579999923706055,10.760000228881836,10.579999923706055,10.65999984741211,64750.0
+2022-09-28,10.619999885559082,10.699999809265137,10.619999885559082,10.699999809265137,88956.0
+2022-09-29,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,69514.0
+2022-10-02,10.819999694824219,11.100000381469727,10.819999694824219,10.979999542236328,1107131.0
+2022-10-03,11.0,11.0600004196167,10.960000038146973,10.979999542236328,177625.0
+2022-10-04,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0
+2022-10-05,11.020000457763672,11.0600004196167,11.0,11.0600004196167,276340.0
+2022-10-06,11.079999923706055,11.079999923706055,10.920000076293945,11.0600004196167,397460.0
+2022-10-09,10.979999542236328,11.0,10.859999656677246,10.899999618530273,126753.0
+2022-10-10,10.880000114440918,10.9399995803833,10.819999694824219,10.920000076293945,258677.0
+2022-10-11,10.819999694824219,10.84000015258789,10.779999732971191,10.84000015258789,71338.0
+2022-10-12,10.819999694824219,10.819999694824219,10.800000190734863,10.800000190734863,44463.0
+2022-10-13,10.800000190734863,10.800000190734863,10.739999771118164,10.739999771118164,64057.0
+2022-10-16,10.680000305175781,10.739999771118164,10.65999984741211,10.699999809265137,84256.0
+2022-10-17,10.699999809265137,10.779999732971191,10.680000305175781,10.779999732971191,215148.0
+2022-10-18,10.819999694824219,10.899999618530273,10.760000228881836,10.899999618530273,101710.0
+2022-10-19,10.880000114440918,10.899999618530273,10.859999656677246,10.899999618530273,208091.0
+2022-10-20,10.859999656677246,11.020000457763672,10.859999656677246,11.020000457763672,205820.0
+2022-10-23,11.0,11.0,10.880000114440918,11.0,354573.0
+2022-10-24,10.960000038146973,10.960000038146973,10.899999618530273,10.920000076293945,149694.0
+2022-10-25,10.920000076293945,10.920000076293945,10.84000015258789,10.899999618530273,107680.0
+2022-10-26,10.880000114440918,10.880000114440918,10.779999732971191,10.779999732971191,140337.0
+2022-10-27,10.800000190734863,10.800000190734863,10.760000228881836,10.800000190734863,38094.0
+2022-10-30,10.800000190734863,10.819999694824219,10.600000381469727,10.760000228881836,38574.0
+2022-10-31,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0.0
+2022-11-01,10.619999885559082,10.699999809265137,10.619999885559082,10.680000305175781,23466.0
+2022-11-02,10.680000305175781,10.800000190734863,10.680000305175781,10.739999771118164,99580.0
+2022-11-03,10.739999771118164,10.819999694824219,10.720000267028809,10.800000190734863,62958.0
+2022-11-06,10.800000190734863,10.880000114440918,10.800000190734863,10.859999656677246,75738.0
+2022-11-07,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,25857.0
+2022-11-08,10.760000228881836,10.779999732971191,10.739999771118164,10.779999732971191,37297.0
+2022-11-09,10.699999809265137,10.779999732971191,10.699999809265137,10.779999732971191,35031.0
+2022-11-10,10.680000305175781,10.680000305175781,10.539999961853027,10.539999961853027,86577.0
+2022-11-13,10.460000038146973,10.460000038146973,10.399999618530273,10.399999618530273,111013.0
+2022-11-14,10.34000015258789,10.399999618530273,10.180000305175781,10.300000190734863,137203.0
+2022-11-15,10.239999771118164,10.279999732971191,10.239999771118164,10.260000228881836,32013.0
+2022-11-16,10.239999771118164,10.300000190734863,10.239999771118164,10.300000190734863,20400.0
+2022-11-17,10.399999618530273,10.5,10.399999618530273,10.4399995803833,47935.0
+2022-11-20,10.479999542236328,10.479999542236328,10.399999618530273,10.399999618530273,119172.0
+2022-11-21,10.399999618530273,10.399999618530273,10.220000267028809,10.279999732971191,56543.0
+2022-11-22,10.300000190734863,10.319999694824219,10.300000190734863,10.319999694824219,44838.0
+2022-11-24,10.199999809265137,10.239999771118164,10.199999809265137,10.220000267028809,73765.0
+2022-11-27,10.279999732971191,10.279999732971191,10.239999771118164,10.239999771118164,24813.0
+2022-11-28,10.319999694824219,10.380000114440918,10.319999694824219,10.380000114440918,24223.0
+2022-11-29,10.380000114440918,10.399999618530273,10.239999771118164,10.380000114440918,60384.0
+2022-11-30,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2022-12-01,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0
+2022-12-04,10.5,10.5,10.359999656677246,10.359999656677246,46588.0
+2022-12-05,10.34000015258789,10.420000076293945,10.300000190734863,10.420000076293945,58450.0
+2022-12-06,10.199999809265137,10.199999809265137,10.180000305175781,10.180000305175781,31260.0
+2022-12-07,10.279999732971191,10.279999732971191,10.239999771118164,10.239999771118164,35392.0
+2022-12-08,10.199999809265137,10.300000190734863,10.199999809265137,10.300000190734863,39757.0
+2022-12-11,10.199999809265137,10.300000190734863,10.199999809265137,10.300000190734863,96581.0
+2022-12-12,10.300000190734863,10.300000190734863,10.199999809265137,10.239999771118164,100162.0
+2022-12-13,10.220000267028809,10.300000190734863,10.180000305175781,10.300000190734863,158371.0
+2022-12-14,10.279999732971191,10.300000190734863,10.199999809265137,10.300000190734863,111625.0
+2022-12-15,10.239999771118164,10.239999771118164,10.220000267028809,10.220000267028809,24369.0
+2022-12-18,10.239999771118164,10.239999771118164,10.180000305175781,10.180000305175781,38910.0
+2022-12-19,10.199999809265137,10.34000015258789,10.199999809265137,10.34000015258789,36046.0
+2022-12-20,10.300000190734863,10.300000190734863,10.220000267028809,10.220000267028809,32807.0
+2022-12-21,10.260000228881836,10.300000190734863,10.180000305175781,10.180000305175781,136784.0
+2022-12-22,10.199999809265137,10.34000015258789,10.180000305175781,10.279999732971191,71239.0
+2022-12-25,10.180000305175781,10.239999771118164,10.15999984741211,10.180000305175781,68705.0
+2022-12-26,10.300000190734863,10.5,10.260000228881836,10.279999732971191,261967.0
+2022-12-27,10.300000190734863,10.699999809265137,10.199999809265137,10.579999923706055,394398.0
+2022-12-28,10.380000114440918,10.420000076293945,10.199999809265137,10.239999771118164,133473.0
+2022-12-29,10.34000015258789,10.34000015258789,10.279999732971191,10.319999694824219,82242.0
+2023-01-01,10.239999771118164,10.279999732971191,10.199999809265137,10.220000267028809,97340.0
+2023-01-02,10.15999984741211,10.199999809265137,9.199999809265137,10.180000305175781,228107.0
+2023-01-03,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2023-01-04,10.020000457763672,10.079999923706055,10.020000457763672,10.020000457763672,127211.0
+2023-01-05,10.020000457763672,10.039999961853027,10.0,10.020000457763672,148382.0
+2023-01-08,10.0600004196167,10.0600004196167,9.970000267028809,9.970000267028809,245897.0
+2023-01-09,9.970000267028809,10.020000457763672,9.970000267028809,10.0,375127.0
+2023-01-10,10.020000457763672,10.100000381469727,10.0,10.100000381469727,42087.0
+2023-01-11,10.119999885559082,10.180000305175781,10.119999885559082,10.15999984741211,434959.0
+2023-01-12,10.199999809265137,10.220000267028809,10.180000305175781,10.180000305175781,30254.0
+2023-01-15,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2023-01-16,10.300000190734863,10.300000190734863,10.260000228881836,10.300000190734863,63150.0
+2023-01-17,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,18617.0
+2023-01-18,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,18617.0
+2023-01-19,10.140000343322754,10.140000343322754,10.100000381469727,10.119999885559082,40053.0
+2023-01-22,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,0.0
+2023-01-23,10.140000343322754,10.140000343322754,9.989999771118164,10.020000457763672,160580.0
+2023-01-24,10.020000457763672,10.199999809265137,10.020000457763672,10.199999809265137,312233.0
+2023-01-25,10.199999809265137,10.220000267028809,10.199999809265137,10.220000267028809,75509.0
+2023-01-26,10.260000228881836,10.300000190734863,10.239999771118164,10.300000190734863,200722.0
+2023-01-29,10.260000228881836,10.300000190734863,10.180000305175781,10.279999732971191,77378.0
+2023-01-30,10.239999771118164,10.239999771118164,10.199999809265137,10.199999809265137,24114.0
+2023-01-31,10.199999809265137,10.239999771118164,10.199999809265137,10.239999771118164,205972.0
+2023-02-01,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,50693.0
+2023-02-02,10.199999809265137,10.260000228881836,10.180000305175781,10.260000228881836,197686.0
+2023-02-05,10.199999809265137,10.300000190734863,10.199999809265137,10.300000190734863,115540.0
+2023-02-06,10.300000190734863,10.300000190734863,10.220000267028809,10.279999732971191,41025.0
+2023-02-07,10.239999771118164,10.239999771118164,10.180000305175781,10.180000305175781,23414.0
+2023-02-08,10.180000305175781,10.220000267028809,10.140000343322754,10.140000343322754,52835.0
+2023-02-09,10.119999885559082,10.199999809265137,10.100000381469727,10.180000305175781,118220.0
+2023-02-12,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2023-02-13,10.039999961853027,10.140000343322754,10.039999961853027,10.140000343322754,77541.0
+2023-02-14,10.140000343322754,10.15999984741211,10.140000343322754,10.15999984741211,167863.0
+2023-02-15,10.15999984741211,10.260000228881836,10.15999984741211,10.260000228881836,63246.0
+2023-02-16,10.180000305175781,10.239999771118164,10.180000305175781,10.239999771118164,55480.0
+2023-02-19,10.220000267028809,10.239999771118164,10.199999809265137,10.239999771118164,143318.0
+2023-02-20,10.220000267028809,10.220000267028809,10.180000305175781,10.180000305175781,30764.0
+2023-02-21,10.15999984741211,10.15999984741211,10.140000343322754,10.140000343322754,38720.0
+2023-02-23,10.100000381469727,10.119999885559082,10.0600004196167,10.0600004196167,50658.0
+2023-02-26,10.140000343322754,10.199999809265137,10.140000343322754,10.199999809265137,153943.0
+2023-02-27,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,15174.0
+2023-02-28,10.140000343322754,10.15999984741211,10.140000343322754,10.15999984741211,21911.0
+2023-03-01,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,1557.0
+2023-03-02,10.199999809265137,10.279999732971191,10.199999809265137,10.199999809265137,3000.0
+2023-03-05,10.220000267028809,10.220000267028809,10.180000305175781,10.180000305175781,6947.0
+2023-03-06,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2023-03-07,10.180000305175781,10.180000305175781,10.180000305175781,10.180000305175781,0.0
+2023-03-08,10.279999732971191,10.279999732971191,10.260000228881836,10.279999732971191,2226.0
+2023-03-09,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0.0
+2023-03-12,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0.0
+2023-03-13,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0.0
+2023-03-14,10.239999771118164,10.239999771118164,10.15999984741211,10.239999771118164,6497.0
+2023-03-15,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,0.0
+2023-03-16,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,8703.0
+2023-03-19,10.140000343322754,10.140000343322754,10.140000343322754,10.140000343322754,0.0
+2023-03-20,10.119999885559082,10.199999809265137,10.119999885559082,10.199999809265137,3400.0
+2023-03-21,10.220000267028809,10.220000267028809,10.220000267028809,10.220000267028809,2500.0
+2023-03-22,10.180000305175781,10.180000305175781,10.140000343322754,10.15999984741211,3964.0
+2023-03-23,10.15999984741211,10.199999809265137,10.119999885559082,10.199999809265137,1749.0
+2023-03-26,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-27,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-28,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0
+2023-03-29,10.239999771118164,10.260000228881836,10.220000267028809,10.260000228881836,172.0
+2023-03-30,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,2228.0
+2023-04-02,10.260000228881836,10.260000228881836,10.260000228881836,10.260000228881836,0.0
+2023-04-03,10.319999694824219,10.380000114440918,10.319999694824219,10.359999656677246,1600.0
+2023-04-04,10.34000015258789,10.34000015258789,10.199999809265137,10.279999732971191,2000.0
+2023-04-05,10.279999732971191,10.319999694824219,10.239999771118164,10.260000228881836,13000.0
+2023-04-06,10.260000228881836,10.260000228881836,10.199999809265137,10.239999771118164,1500.0
+2023-04-09,10.199999809265137,10.239999771118164,10.199999809265137,10.239999771118164,8664.0
+2023-04-10,10.199999809265137,10.199999809265137,10.100000381469727,10.140000343322754,1938.0
+2023-04-11,10.15999984741211,10.15999984741211,10.119999885559082,10.119999885559082,8241.0
+2023-04-12,10.119999885559082,10.199999809265137,10.119999885559082,10.140000343322754,2000.0
+2023-04-13,10.140000343322754,10.140000343322754,10.079999923706055,10.100000381469727,4000.0
+2023-04-16,10.100000381469727,10.140000343322754,10.039999961853027,10.140000343322754,1722.0
+2023-04-17,10.140000343322754,10.260000228881836,10.140000343322754,10.260000228881836,2030.0
+2023-04-25,10.180000305175781,10.199999809265137,10.140000343322754,10.15999984741211,1500.0
+2023-04-26,10.100000381469727,10.100000381469727,10.0,10.100000381469727,2719.0
+2023-04-27,10.100000381469727,10.100000381469727,10.0,10.0600004196167,5000.0
+2023-04-30,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0
+2023-05-01,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0
+2023-05-02,10.079999923706055,10.079999923706055,10.039999961853027,10.079999923706055,1900.0
+2023-05-03,10.020000457763672,10.039999961853027,9.9399995803833,9.989999771118164,1831.0
+2023-05-04,10.0,10.0,9.979999542236328,9.979999542236328,2400.0
+2023-05-07,9.979999542236328,10.039999961853027,9.979999542236328,9.979999542236328,5000.0
+2023-05-08,9.979999542236328,9.979999542236328,9.890000343322754,9.899999618530273,4178.0
+2023-05-09,9.899999618530273,9.899999618530273,9.739999771118164,9.739999771118164,1612.0
+2023-05-10,9.729999542236328,9.729999542236328,9.539999961853027,9.569999694824219,2819.0
+2023-05-11,9.65999984741211,9.729999542236328,9.600000381469727,9.670000076293945,1961.0
+2023-05-14,9.520000457763672,9.6899995803833,9.520000457763672,9.6899995803833,2281.0
+2023-05-15,9.670000076293945,9.779999732971191,9.5600004196167,9.5600004196167,1765.0
+2023-05-16,9.449999809265137,9.449999809265137,9.350000381469727,9.350000381469727,3655.0
+2023-05-17,9.359999656677246,9.399999618530273,9.359999656677246,9.390000343322754,9551.0
+2023-05-18,9.390000343322754,9.390000343322754,9.350000381469727,9.390000343322754,4995.0
+2023-05-21,9.399999618530273,9.420000076293945,9.390000343322754,9.40999984741211,1700.0
+2023-05-22,9.40999984741211,9.420000076293945,9.350000381469727,9.350000381469727,3163.0
+2023-05-23,9.369999885559082,9.420000076293945,9.369999885559082,9.390000343322754,2000.0
+2023-05-24,10.039999961853027,10.039999961853027,9.5,9.539999961853027,2999.0
+2023-05-25,9.489999771118164,9.539999961853027,9.399999618530273,9.539999961853027,4026.0
+2023-05-28,9.550000190734863,9.550000190734863,9.449999809265137,9.449999809265137,3000.0
+2023-05-29,9.5,9.5,9.359999656677246,9.40999984741211,20000.0
+2023-05-30,9.40999984741211,9.449999809265137,9.34000015258789,9.359999656677246,1800.0
+2023-05-31,9.350000381469727,9.390000343322754,9.350000381469727,9.369999885559082,1800.0
+2023-06-01,9.369999885559082,9.420000076293945,9.359999656677246,9.359999656677246,1800.0
+2023-06-04,9.390000343322754,9.460000038146973,9.390000343322754,9.40999984741211,1641.0
+2023-06-05,9.40999984741211,9.460000038146973,9.40999984741211,9.430000305175781,9890.0
+2023-06-06,9.390000343322754,9.449999809265137,9.390000343322754,9.449999809265137,3000.0
+2023-06-07,9.460000038146973,9.489999771118164,9.430000305175781,9.479999542236328,8166.0
+2023-06-08,9.369999885559082,9.420000076293945,9.359999656677246,9.359999656677246,589.0
+2023-06-11,9.479999542236328,9.489999771118164,9.470000267028809,9.489999771118164,3500.0
+2023-06-12,9.489999771118164,9.550000190734863,9.489999771118164,9.550000190734863,2300.0
+2023-06-13,9.579999923706055,9.579999923706055,9.5,9.529999732971191,3100.0
+2023-06-14,9.529999732971191,9.539999961853027,9.529999732971191,9.539999961853027,2000.0
+2023-06-15,9.539999961853027,9.5600004196167,9.510000228881836,9.510000228881836,2220.0
+2023-06-18,9.520000457763672,9.520000457763672,9.430000305175781,9.4399995803833,5000.0
+2023-06-19,9.4399995803833,9.449999809265137,9.270000457763672,9.279999732971191,430390.0
+2023-06-20,9.279999732971191,9.300000190734863,9.210000038146973,9.260000228881836,183839.0
+2023-06-21,9.260000228881836,9.390000343322754,9.25,9.3100004196167,41673.0
+2023-06-22,9.399999618530273,9.399999618530273,9.3100004196167,9.380000114440918,50541.0
+2023-07-02,9.199999809265137,9.210000038146973,9.069999694824219,9.100000381469727,972206.0
+2023-07-03,9.079999923706055,9.09000015258789,9.020000457763672,9.050000190734863,1018139.0
+2023-07-04,9.050000190734863,9.069999694824219,9.010000228881836,9.050000190734863,378679.0
+2023-07-05,9.050000190734863,9.050000190734863,8.899999618530273,9.010000228881836,875653.0
+2023-07-06,9.010000228881836,9.010000228881836,8.960000038146973,8.989999771118164,332823.0
+2023-07-09,8.989999771118164,9.010000228881836,8.979999542236328,8.989999771118164,416291.0
+2023-07-10,9.0,9.0600004196167,8.989999771118164,9.029999732971191,217669.0
+2023-07-11,9.029999732971191,9.039999961853027,8.970000267028809,8.979999542236328,622396.0
+2023-07-12,8.979999542236328,9.0,8.970000267028809,9.0,243222.0
+2023-07-13,9.039999961853027,9.039999961853027,8.960000038146973,9.0,347118.0
+2023-07-16,9.0,9.050000190734863,8.979999542236328,8.979999542236328,393566.0
+2023-07-17,8.979999542236328,9.010000228881836,8.859999656677246,8.899999618530273,473376.0
+2023-07-18,8.890000343322754,8.890000343322754,8.75,8.779999732971191,529850.0
+2023-07-19,8.779999732971191,8.829999923706055,8.75,8.819999694824219,297039.0
+2023-07-20,8.819999694824219,8.829999923706055,8.770000457763672,8.8100004196167,175092.0
+2023-07-23,8.800000190734863,8.84000015258789,8.789999961853027,8.829999923706055,230419.0
+2023-07-24,8.829999923706055,8.9399995803833,8.819999694824219,8.9399995803833,261040.0
+2023-07-25,8.9399995803833,8.989999771118164,8.920000076293945,8.960000038146973,249853.0
+2023-07-26,8.960000038146973,8.960000038146973,8.890000343322754,8.90999984741211,206618.0
+2023-07-27,8.90999984741211,8.970000267028809,8.890000343322754,8.920000076293945,335365.0
+2023-07-30,8.9399995803833,8.970000267028809,8.890000343322754,8.930000305175781,382380.0
+2023-07-31,8.859999656677246,8.949999809265137,8.859999656677246,8.920000076293945,282910.0
+2023-08-01,8.920000076293945,8.9399995803833,8.890000343322754,8.920000076293945,96708.0
+2023-08-02,8.920000076293945,8.920000076293945,8.869999885559082,8.899999618530273,183600.0
+2023-08-03,8.920000076293945,8.949999809265137,8.819999694824219,8.930000305175781,193848.0
+2023-08-06,8.859999656677246,8.869999885559082,8.800000190734863,8.800000190734863,181196.0
+2023-08-07,8.800000190734863,8.84000015258789,8.770000457763672,8.779999732971191,164667.0
+2023-08-08,8.770000457763672,8.779999732971191,8.680000305175781,8.699999809265137,182781.0
+2023-08-09,8.75,8.75,8.640000343322754,8.680000305175781,154590.0
+2023-08-10,8.680000305175781,8.680000305175781,8.619999885559082,8.649999618530273,155218.0
+2023-08-13,8.65999984741211,8.699999809265137,8.649999618530273,8.680000305175781,114700.0
+2023-08-14,8.680000305175781,8.880000114440918,8.65999984741211,8.859999656677246,237328.0
+2023-08-15,8.850000381469727,8.850000381469727,8.699999809265137,8.75,153694.0
+2023-08-16,8.770000457763672,8.789999961853027,8.670000076293945,8.699999809265137,118979.0
+2023-08-17,8.699999809265137,8.699999809265137,8.609999656677246,8.640000343322754,181708.0
+2023-08-20,8.640000343322754,8.670000076293945,8.569999694824219,8.609999656677246,251550.0
+2023-08-21,8.609999656677246,8.609999656677246,8.550000190734863,8.550000190734863,142288.0
+2023-08-22,8.600000381469727,8.600000381469727,8.479999542236328,8.489999771118164,166188.0
+2023-08-23,8.489999771118164,8.5,8.369999885559082,8.399999618530273,222116.0
+2023-08-24,8.369999885559082,8.399999618530273,8.359999656677246,8.380000114440918,193797.0
+2023-08-27,8.380000114440918,8.380000114440918,8.300000190734863,8.329999923706055,189266.0
+2023-08-28,8.329999923706055,8.579999923706055,8.279999732971191,8.329999923706055,329849.0
+2023-08-29,8.329999923706055,8.359999656677246,8.289999961853027,8.289999961853027,407742.0
+2023-08-30,8.289999961853027,8.350000381469727,8.260000228881836,8.350000381469727,199261.0
+2023-08-31,8.350000381469727,8.4399995803833,8.3100004196167,8.430000305175781,191076.0
+2023-09-03,8.4399995803833,8.5,8.430000305175781,8.479999542236328,177820.0
+2023-09-04,8.510000228881836,8.510000228881836,8.329999923706055,8.40999984741211,282153.0
+2023-09-05,8.40999984741211,8.40999984741211,8.300000190734863,8.319999694824219,228458.0
+2023-09-06,8.289999961853027,8.319999694824219,8.199999809265137,8.25,373353.0
+2023-09-07,8.229999542236328,8.369999885559082,8.210000038146973,8.369999885559082,235453.0
+2023-09-10,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0.0
+2023-09-11,8.34000015258789,8.40999984741211,8.319999694824219,8.399999618530273,154038.0
+2023-09-12,8.399999618530273,8.399999618530273,8.270000457763672,8.279999732971191,129505.0
+2023-09-13,8.289999961853027,8.300000190734863,8.119999885559082,8.180000305175781,225439.0
+2023-09-14,8.180000305175781,8.1899995803833,8.109999656677246,8.149999618530273,227046.0
+2023-09-17,8.15999984741211,8.199999809265137,8.109999656677246,8.119999885559082,189980.0
+2023-09-18,8.069999694824219,8.119999885559082,8.069999694824219,8.079999923706055,155733.0
+2023-09-19,8.079999923706055,8.100000381469727,8.050000190734863,8.050000190734863,142618.0
+2023-09-20,8.0600004196167,8.079999923706055,8.010000228881836,8.0600004196167,221012.0
+2023-09-21,8.079999923706055,8.100000381469727,8.029999732971191,8.0600004196167,114094.0
+2023-09-25,8.069999694824219,8.100000381469727,7.989999771118164,7.989999771118164,136462.0
+2023-09-26,7.989999771118164,8.020000457763672,7.940000057220459,7.949999809265137,135573.0
+2023-09-27,7.949999809265137,8.0,7.900000095367432,7.909999847412109,249669.0
+2023-09-28,7.920000076293945,7.940000057220459,7.889999866485596,7.900000095367432,255373.0
+2023-10-01,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0
+2023-10-02,7.880000114440918,7.909999847412109,7.809999942779541,7.829999923706055,163397.0
+2023-10-03,7.829999923706055,7.829999923706055,7.730000019073486,7.75,167699.0
+2023-10-04,7.710000038146973,7.789999961853027,7.710000038146973,7.769999980926514,133852.0
+2023-10-05,7.789999961853027,7.840000152587891,7.710000038146973,7.800000190734863,236991.0
+2023-10-08,7.800000190734863,7.829999923706055,7.760000228881836,7.789999961853027,200817.0
+2023-10-09,7.769999980926514,7.78000020980835,7.710000038146973,7.769999980926514,313023.0
+2023-10-10,7.769999980926514,7.769999980926514,7.670000076293945,7.699999809265137,257033.0
+2023-10-11,7.679999828338623,7.710000038146973,7.559999942779541,7.599999904632568,217614.0
+2023-10-12,7.599999904632568,7.599999904632568,7.550000190734863,7.599999904632568,130808.0
+2023-10-15,7.579999923706055,7.650000095367432,7.579999923706055,7.599999904632568,90096.0
+2023-10-16,7.599999904632568,7.659999847412109,7.579999923706055,7.599999904632568,116556.0
+2023-10-17,7.690000057220459,7.690000057220459,7.599999904632568,7.619999885559082,147802.0
+2023-10-18,7.699999809265137,7.730000019073486,7.650000095367432,7.650000095367432,509374.0
+2023-10-19,7.789999961853027,8.079999923706055,7.739999771118164,7.949999809265137,839412.0
+2023-10-22,7.960000038146973,8.0600004196167,7.949999809265137,8.0,942382.0
+2023-10-23,8.020000457763672,8.050000190734863,7.960000038146973,7.960000038146973,243494.0
+2023-10-24,8.0,8.010000228881836,7.920000076293945,7.929999828338623,468696.0
+2023-10-25,7.860000133514404,7.940000057220459,7.699999809265137,7.869999885559082,460049.0
+2023-10-26,7.869999885559082,7.940000057220459,7.869999885559082,7.889999866485596,123859.0
+2023-10-29,7.710000038146973,7.869999885559082,7.710000038146973,7.78000020980835,363900.0
+2023-10-30,7.78000020980835,7.889999866485596,7.78000020980835,7.789999961853027,109513.0
+2023-10-31,7.800000190734863,7.840000152587891,7.730000019073486,7.840000152587891,282620.0
+2023-11-01,7.840000152587891,7.880000114440918,7.800000190734863,7.860000133514404,151580.0
+2023-11-02,7.849999904632568,8.0,7.849999904632568,7.949999809265137,620814.0
+2023-11-05,7.909999847412109,8.0,7.880000114440918,7.929999828338623,137921.0
+2023-11-06,7.989999771118164,7.989999771118164,7.900000095367432,7.920000076293945,72372.0
+2023-11-07,7.920000076293945,7.949999809265137,7.909999847412109,7.940000057220459,31084.0
+2023-11-08,7.949999809265137,8.020000457763672,7.929999828338623,7.96999979019165,332047.0
+2023-11-09,7.96999979019165,8.0600004196167,7.96999979019165,8.0,88185.0
+2023-11-12,8.0,8.069999694824219,8.0,8.050000190734863,83642.0
+2023-11-13,8.039999961853027,8.039999961853027,8.0,8.029999732971191,50551.0
+2023-11-14,8.029999732971191,8.1899995803833,8.020000457763672,8.130000114440918,53762.0
+2023-11-15,8.130000114440918,8.300000190734863,8.119999885559082,8.199999809265137,90791.0
+2023-11-16,8.199999809265137,8.25,8.1899995803833,8.210000038146973,74814.0
+2023-11-19,8.199999809265137,8.220000267028809,8.149999618530273,8.210000038146973,61445.0
+2023-11-20,8.210000038146973,8.300000190734863,8.210000038146973,8.300000190734863,75255.0
+2023-11-21,8.300000190734863,8.300000190734863,8.199999809265137,8.220000267028809,26529.0
+2023-11-22,8.199999809265137,8.220000267028809,8.15999984741211,8.15999984741211,101187.0
+2023-11-23,8.199999809265137,8.220000267028809,8.15999984741211,8.15999984741211,101187.0
+2023-11-26,8.289999961853027,8.319999694824219,8.210000038146973,8.279999732971191,170518.0
+2023-11-27,8.279999732971191,8.289999961853027,8.09000015258789,8.130000114440918,385162.0
+2023-11-28,8.199999809265137,8.199999809265137,8.079999923706055,8.15999984741211,142515.0
+2023-11-29,8.15999984741211,8.170000076293945,8.050000190734863,8.0600004196167,164547.0
+2023-11-30,8.050000190734863,8.109999656677246,8.050000190734863,8.079999923706055,305104.0
+2023-12-03,8.069999694824219,8.170000076293945,8.069999694824219,8.130000114440918,103554.0
+2023-12-04,8.109999656677246,8.239999771118164,8.109999656677246,8.210000038146973,200793.0
+2023-12-05,8.170000076293945,8.399999618530273,8.170000076293945,8.390000343322754,153544.0
+2023-12-06,8.390000343322754,8.4399995803833,8.300000190734863,8.430000305175781,90564.0
+2023-12-07,8.399999618530273,8.460000038146973,8.390000343322754,8.4399995803833,113792.0
+2023-12-10,8.4399995803833,8.630000114440918,8.40999984741211,8.470000267028809,288075.0
+2023-12-11,8.449999809265137,8.699999809265137,8.4399995803833,8.600000381469727,290912.0
+2023-12-12,8.550000190734863,8.680000305175781,8.539999961853027,8.680000305175781,164854.0
+2023-12-13,8.680000305175781,8.699999809265137,8.579999923706055,8.640000343322754,531050.0
+2023-12-14,8.640000343322754,8.779999732971191,8.59000015258789,8.699999809265137,551832.0
+2023-12-17,8.699999809265137,8.800000190734863,8.699999809265137,8.75,188829.0
+2023-12-18,8.75,8.770000457763672,8.600000381469727,8.699999809265137,141897.0
+2023-12-19,8.789999961853027,9.020000457763672,8.789999961853027,8.930000305175781,601430.0
+2023-12-20,8.930000305175781,8.930000305175781,8.789999961853027,8.899999618530273,210977.0
+2023-12-21,8.880000114440918,8.880000114440918,8.779999732971191,8.800000190734863,98773.0
+2023-12-24,8.800000190734863,8.920000076293945,8.800000190734863,8.899999618530273,268136.0
+2023-12-25,8.829999923706055,8.949999809265137,8.829999923706055,8.930000305175781,105452.0
+2023-12-26,8.930000305175781,9.020000457763672,8.930000305175781,8.9399995803833,336438.0
+2023-12-27,8.970000267028809,9.029999732971191,8.960000038146973,9.010000228881836,221672.0
+2023-12-28,9.039999961853027,9.079999923706055,9.010000228881836,9.0600004196167,274755.0
+2023-12-31,9.0600004196167,9.130000114440918,9.039999961853027,9.119999885559082,244985.0
+2024-01-01,9.0,9.029999732971191,8.960000038146973,8.989999771118164,444787.0
+2024-01-02,8.989999771118164,9.029999732971191,8.960000038146973,9.0,222843.0
+2024-01-03,9.0,9.010000228881836,8.930000305175781,8.930000305175781,193539.0
+2024-01-04,8.920000076293945,8.920000076293945,8.779999732971191,8.850000381469727,144960.0
+2024-01-07,8.850000381469727,8.869999885559082,8.8100004196167,8.850000381469727,99357.0
+2024-01-08,8.84000015258789,8.899999618530273,8.800000190734863,8.869999885559082,179024.0
+2024-01-09,8.869999885559082,8.949999809265137,8.800000190734863,8.949999809265137,196158.0
+2024-01-10,8.90999984741211,9.0600004196167,8.899999618530273,8.949999809265137,138886.0
+2024-01-11,8.899999618530273,8.9399995803833,8.850000381469727,8.880000114440918,126870.0
+2024-01-14,8.869999885559082,8.899999618530273,8.8100004196167,8.899999618530273,110438.0
+2024-01-15,8.829999923706055,8.930000305175781,8.819999694824219,8.880000114440918,73738.0
+2024-01-16,8.850000381469727,8.869999885559082,8.800000190734863,8.8100004196167,65302.0
+2024-01-17,8.800000190734863,8.899999618530273,8.789999961853027,8.8100004196167,135623.0
+2024-01-18,8.8100004196167,8.8100004196167,8.710000038146973,8.710000038146973,86273.0
+2024-01-21,8.600000381469727,8.75,8.600000381469727,8.75,179093.0
+2024-01-22,8.75,8.75,8.75,8.75,0.0
+2024-01-23,8.75,8.800000190734863,8.729999542236328,8.760000228881836,84200.0
+2024-01-24,8.75,8.779999732971191,8.710000038146973,8.739999771118164,91953.0
+2024-01-25,8.739999771118164,8.800000190734863,8.739999771118164,8.770000457763672,116018.0
+2024-01-28,8.770000457763672,8.800000190734863,8.729999542236328,8.770000457763672,68168.0
+2024-01-29,8.770000457763672,8.930000305175781,8.770000457763672,8.8100004196167,167287.0
+2024-01-30,8.8100004196167,8.829999923706055,8.6899995803833,8.699999809265137,285526.0
+2024-01-31,8.699999809265137,8.729999542236328,8.65999984741211,8.699999809265137,33849.0
+2024-02-01,8.75,8.75,8.65999984741211,8.729999542236328,169674.0
+2024-02-04,8.720000267028809,8.75,8.699999809265137,8.720000267028809,48762.0
+2024-02-05,8.699999809265137,8.770000457763672,8.699999809265137,8.739999771118164,84950.0
+2024-02-06,8.739999771118164,8.789999961853027,8.729999542236328,8.770000457763672,58410.0
+2024-02-07,8.739999771118164,8.770000457763672,8.680000305175781,8.710000038146973,72788.0
+2024-02-08,8.739999771118164,8.770000457763672,8.680000305175781,8.710000038146973,72788.0
+2024-02-11,8.739999771118164,8.800000190734863,8.699999809265137,8.760000228881836,96602.0
+2024-02-12,8.859999656677246,8.859999656677246,8.699999809265137,8.779999732971191,59801.0
+2024-02-13,8.779999732971191,8.789999961853027,8.720000267028809,8.770000457763672,56284.0
+2024-02-14,8.770000457763672,8.789999961853027,8.720000267028809,8.720000267028809,53412.0
+2024-02-15,8.720000267028809,8.779999732971191,8.720000267028809,8.770000457763672,103810.0
+2024-02-18,8.779999732971191,8.829999923706055,8.770000457763672,8.800000190734863,73956.0
+2024-02-19,8.779999732971191,8.850000381469727,8.779999732971191,8.84000015258789,58255.0
+2024-02-20,8.850000381469727,8.850000381469727,8.800000190734863,8.819999694824219,96437.0
+2024-02-21,8.84000015258789,8.84000015258789,8.800000190734863,8.8100004196167,43611.0
+2024-02-25,8.819999694824219,8.850000381469727,8.8100004196167,8.850000381469727,129206.0
+2024-02-26,8.84000015258789,8.850000381469727,8.8100004196167,8.8100004196167,66794.0
+2024-02-27,8.8100004196167,8.880000114440918,8.8100004196167,8.869999885559082,99626.0
+2024-02-28,8.84000015258789,8.859999656677246,8.8100004196167,8.8100004196167,82535.0
+2024-02-29,8.8100004196167,8.989999771118164,8.8100004196167,8.989999771118164,156855.0
+2024-03-03,8.970000267028809,8.970000267028809,8.880000114440918,8.880000114440918,43283.0
+2024-03-04,8.880000114440918,8.880000114440918,8.850000381469727,8.869999885559082,57084.0
+2024-03-05,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0
+2024-03-06,8.869999885559082,8.979999542236328,8.859999656677246,8.930000305175781,91270.0
+2024-03-07,8.930000305175781,8.949999809265137,8.899999618530273,8.90999984741211,87082.0
+2024-03-10,8.90999984741211,8.970000267028809,8.850000381469727,8.850000381469727,79429.0
+2024-03-11,8.850000381469727,8.949999809265137,8.84000015258789,8.859999656677246,61772.0
+2024-03-12,8.859999656677246,8.989999771118164,8.859999656677246,8.869999885559082,92140.0
+2024-03-13,8.920000076293945,8.949999809265137,8.84000015258789,8.869999885559082,62587.0
+2024-03-14,8.819999694824219,8.949999809265137,8.779999732971191,8.800000190734863,209276.0
+2024-03-17,8.800000190734863,8.819999694824219,8.6899995803833,8.699999809265137,184089.0
+2024-03-18,8.710000038146973,8.800000190734863,8.619999885559082,8.789999961853027,152824.0
+2024-03-19,8.789999961853027,8.829999923706055,8.75,8.819999694824219,60017.0
+2024-03-20,8.819999694824219,8.899999618530273,8.710000038146973,8.760000228881836,177339.0
+2024-03-21,8.800000190734863,8.850000381469727,8.789999961853027,8.850000381469727,49983.0
+2024-03-24,8.800000190734863,8.850000381469727,8.699999809265137,8.770000457763672,98083.0
+2024-03-25,8.770000457763672,8.800000190734863,8.75,8.770000457763672,60523.0
+2024-03-26,8.75,8.800000190734863,8.75,8.800000190734863,46152.0
+2024-03-27,8.800000190734863,8.899999618530273,8.800000190734863,8.819999694824219,110851.0
+2024-03-28,8.819999694824219,8.859999656677246,8.789999961853027,8.84000015258789,53462.0
+2024-03-31,8.84000015258789,8.84000015258789,8.649999618530273,8.670000076293945,134771.0
+2024-04-01,8.670000076293945,8.789999961853027,8.65999984741211,8.739999771118164,76417.0
+2024-04-02,8.720000267028809,8.789999961853027,8.710000038146973,8.789999961853027,81590.0
+2024-04-03,8.800000190734863,8.84000015258789,8.75,8.8100004196167,67089.0
+2024-04-04,8.8100004196167,8.8100004196167,8.720000267028809,8.789999961853027,96776.0
+2024-04-14,,,,,
+2024-04-15,8.739999771118164,8.789999961853027,8.670000076293945,8.699999809265137,127967.0
+2024-04-16,8.699999809265137,8.720000267028809,8.680000305175781,8.699999809265137,49237.0
+2024-04-17,8.670000076293945,8.699999809265137,8.600000381469727,8.680000305175781,134721.0
+2024-04-18,8.699999809265137,8.800000190734863,8.680000305175781,8.800000190734863,78005.0
+2024-04-21,8.75,8.800000190734863,8.699999809265137,8.739999771118164,103259.0
+2024-04-22,8.739999771118164,8.779999732971191,8.710000038146973,8.720000267028809,112452.0
+2024-04-23,8.75,8.770000457763672,8.739999771118164,8.770000457763672,85295.0
+2024-04-24,8.770000457763672,8.779999732971191,8.670000076293945,8.670000076293945,183777.0
+2024-04-25,8.699999809265137,8.739999771118164,8.640000343322754,8.670000076293945,83682.0
+2024-04-28,8.670000076293945,8.670000076293945,8.670000076293945,8.670000076293945,0.0
+2024-04-29,8.600000381469727,8.65999984741211,8.600000381469727,8.640000343322754,64179.0
+2024-04-30,8.630000114440918,8.630000114440918,8.5600004196167,8.579999923706055,93445.0
+2024-05-01,8.579999923706055,8.619999885559082,8.579999923706055,8.600000381469727,53305.0
+2024-05-02,8.609999656677246,8.630000114440918,8.600000381469727,8.619999885559082,25329.0
+2024-05-05,8.619999885559082,8.630000114440918,8.59000015258789,8.600000381469727,42288.0
+2024-05-06,8.600000381469727,8.630000114440918,8.489999771118164,8.619999885559082,71505.0
+2024-05-07,8.600000381469727,8.609999656677246,8.479999542236328,8.5,193093.0
+2024-05-08,8.550000190734863,8.550000190734863,8.5,8.529999732971191,47618.0
+2024-05-09,8.550000190734863,8.59000015258789,8.3100004196167,8.449999809265137,136089.0
+2024-05-12,8.449999809265137,8.449999809265137,8.199999809265137,8.329999923706055,189124.0
+2024-05-13,8.319999694824219,8.329999923706055,8.25,8.3100004196167,70541.0
+2024-05-14,8.3100004196167,8.329999923706055,7.900000095367432,7.96999979019165,396152.0
+2024-05-15,7.989999771118164,8.029999732971191,7.820000171661377,7.940000057220459,168785.0
+2024-05-16,7.949999809265137,8.029999732971191,7.900000095367432,7.940000057220459,173401.0
+2024-05-19,7.940000057220459,7.940000057220459,7.940000057220459,7.940000057220459,0.0
+2024-05-20,7.900000095367432,7.940000057220459,7.880000114440918,7.929999828338623,156914.0
+2024-05-21,7.929999828338623,8.050000190734863,7.929999828338623,8.010000228881836,133672.0
+2024-05-22,7.849999904632568,7.900000095367432,7.840000152587891,7.869999885559082,97203.0
+2024-05-23,8.039999961853027,8.039999961853027,7.800000190734863,7.849999904632568,118952.0
+2024-05-26,7.880000114440918,7.880000114440918,7.760000228881836,7.800000190734863,63519.0
+2024-05-27,7.800000190734863,7.849999904632568,7.710000038146973,7.710000038146973,178816.0
+2024-05-28,8.100000381469727,8.100000381469727,7.690000057220459,7.710000038146973,181500.0
+2024-05-29,7.710000038146973,7.860000133514404,7.710000038146973,7.860000133514404,55076.0
+2024-05-30,7.860000133514404,7.929999828338623,7.78000020980835,7.789999961853027,135414.0
+2024-06-02,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0.0
+2024-06-03,7.650000095367432,7.730000019073486,7.610000133514404,7.730000019073486,164983.0
+2024-06-04,7.730000019073486,7.739999771118164,7.53000020980835,7.610000133514404,244982.0
+2024-06-05,7.599999904632568,7.639999866485596,7.539999961853027,7.579999923706055,151460.0
+2024-06-06,7.650000095367432,7.650000095367432,7.590000152587891,7.619999885559082,120756.0
+2024-06-09,7.579999923706055,7.670000076293945,7.550000190734863,7.650000095367432,118255.0
+2024-06-10,7.690000057220459,7.78000020980835,7.690000057220459,7.739999771118164,179569.0
+2024-06-11,7.739999771118164,7.880000114440918,7.699999809265137,7.840000152587891,283468.0
+2024-06-12,7.989999771118164,8.0,7.849999904632568,7.909999847412109,198830.0
+2024-06-13,7.920000076293945,7.949999809265137,7.889999866485596,7.909999847412109,137190.0
+2024-06-23,7.900000095367432,7.929999828338623,7.849999904632568,7.849999904632568,112628.0
+2024-06-24,7.849999904632568,7.889999866485596,7.769999980926514,7.769999980926514,128586.0
+2024-06-25,7.769999980926514,7.849999904632568,7.769999980926514,7.840000152587891,37886.0
+2024-06-26,7.800000190734863,7.909999847412109,7.800000190734863,7.909999847412109,80746.0
+2024-06-27,7.909999847412109,8.050000190734863,7.860000133514404,7.989999771118164,290456.0
+2024-06-30,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0
+2024-07-01,7.699999809265137,7.710000038146973,7.329999923706055,7.360000133514404,529160.0
+2024-07-02,7.360000133514404,7.460000038146973,7.349999904632568,7.440000057220459,143788.0
+2024-07-03,7.429999828338623,7.460000038146973,7.340000152587891,7.449999809265137,90931.0
+2024-07-04,7.449999809265137,7.449999809265137,7.349999904632568,7.389999866485596,121436.0
+2024-07-07,7.389999866485596,7.480000019073486,7.389999866485596,7.429999828338623,77253.0
+2024-07-08,7.440000057220459,7.53000020980835,7.440000057220459,7.460000038146973,99640.0
+2024-07-09,7.5,7.659999847412109,7.5,7.619999885559082,117415.0
+2024-07-10,7.619999885559082,7.679999828338623,7.599999904632568,7.639999866485596,100157.0
+2024-07-11,7.670000076293945,7.800000190734863,7.650000095367432,7.789999961853027,243005.0
+2024-07-14,7.789999961853027,7.789999961853027,7.659999847412109,7.679999828338623,151136.0
+2024-07-15,7.679999828338623,7.690000057220459,7.550000190734863,7.650000095367432,81638.0
+2024-07-16,7.639999866485596,7.730000019073486,7.610000133514404,7.710000038146973,55113.0
+2024-07-17,7.710000038146973,7.739999771118164,7.690000057220459,7.730000019073486,167933.0
+2024-07-18,7.730000019073486,7.75,7.690000057220459,7.690000057220459,90602.0
+2024-07-21,7.690000057220459,7.75,7.659999847412109,7.690000057220459,93052.0
+2024-07-22,7.670000076293945,7.71999979019165,7.650000095367432,7.679999828338623,109541.0
+2024-07-23,7.679999828338623,7.690000057220459,7.650000095367432,7.650000095367432,93135.0
+2024-07-24,7.650000095367432,7.670000076293945,7.590000152587891,7.599999904632568,107935.0
+2024-07-25,7.630000114440918,7.659999847412109,7.599999904632568,7.610000133514404,51849.0
+2024-07-28,7.610000133514404,7.670000076293945,7.610000133514404,7.659999847412109,64999.0
+2024-07-29,7.659999847412109,7.690000057220459,7.630000114440918,7.650000095367432,143885.0
+2024-07-30,7.630000114440918,7.679999828338623,7.630000114440918,7.670000076293945,84637.0
+2024-07-31,7.670000076293945,7.670000076293945,7.619999885559082,7.659999847412109,65079.0
+2024-08-01,7.659999847412109,7.659999847412109,7.519999980926514,7.579999923706055,138459.0
+2024-08-04,7.579999923706055,7.579999923706055,7.389999866485596,7.429999828338623,114269.0
+2024-08-05,7.429999828338623,7.539999961853027,7.320000171661377,7.380000114440918,186297.0
+2024-08-06,7.400000095367432,7.46999979019165,7.360000133514404,7.380000114440918,146696.0
+2024-08-07,7.389999866485596,7.440000057220459,7.349999904632568,7.400000095367432,176949.0
+2024-08-08,7.400000095367432,7.429999828338623,7.369999885559082,7.429999828338623,111818.0
+2024-08-11,7.429999828338623,7.429999828338623,7.349999904632568,7.360000133514404,140413.0
+2024-08-12,7.360000133514404,7.389999866485596,7.340000152587891,7.380000114440918,88479.0
+2024-08-13,7.369999885559082,7.389999866485596,7.340000152587891,7.389999866485596,148145.0
+2024-08-14,7.380000114440918,7.400000095367432,7.340000152587891,7.349999904632568,187091.0
+2024-08-15,7.349999904632568,7.389999866485596,7.340000152587891,7.369999885559082,55880.0
+2024-08-18,7.369999885559082,7.389999866485596,7.340000152587891,7.349999904632568,120870.0
+2024-08-19,7.349999904632568,7.369999885559082,7.230000019073486,7.300000190734863,245858.0
+2024-08-20,7.300000190734863,7.329999923706055,7.300000190734863,7.300000190734863,82090.0
+2024-08-21,7.300000190734863,7.610000133514404,7.300000190734863,7.389999866485596,333693.0
+2024-08-22,7.489999771118164,7.619999885559082,7.429999828338623,7.579999923706055,370799.0
+2024-08-25,7.579999923706055,7.78000020980835,7.579999923706055,7.75,243737.0
+2024-08-26,7.760000228881836,7.860000133514404,7.75,7.840000152587891,151609.0
+2024-08-27,7.849999904632568,7.849999904632568,7.71999979019165,7.730000019073486,153277.0
+2024-08-28,7.699999809265137,7.789999961853027,7.670000076293945,7.769999980926514,55268.0
+2024-08-29,7.769999980926514,8.09000015258789,7.75,8.09000015258789,281160.0
+2024-09-01,8.0600004196167,8.0600004196167,7.980000019073486,7.989999771118164,91852.0
+2024-09-02,7.989999771118164,8.5600004196167,7.940000057220459,7.989999771118164,312128.0
+2024-09-03,8.0,8.039999961853027,7.849999904632568,7.909999847412109,124362.0
+2024-09-04,7.909999847412109,8.0,7.840000152587891,8.0,75275.0
+2024-09-05,8.010000228881836,8.010000228881836,7.920000076293945,7.929999828338623,35168.0
+2024-09-08,7.929999828338623,7.989999771118164,7.929999828338623,7.980000019073486,299964.0
+2024-09-09,7.960000038146973,7.980000019073486,7.949999809265137,7.960000038146973,59129.0
+2024-09-10,7.949999809265137,7.980000019073486,7.920000076293945,7.929999828338623,131408.0
+2024-09-11,7.96999979019165,7.96999979019165,7.900000095367432,7.949999809265137,214427.0
+2024-09-12,7.929999828338623,7.96999979019165,7.78000020980835,7.820000171661377,308424.0
+2024-09-15,7.820000171661377,7.869999885559082,7.75,7.760000228881836,101141.0
+2024-09-16,7.75,8.289999961853027,7.730000019073486,8.050000190734863,399812.0
+2024-09-17,8.039999961853027,8.329999923706055,7.949999809265137,8.319999694824219,353057.0
+2024-09-18,8.3100004196167,8.390000343322754,8.140000343322754,8.229999542236328,217147.0
+2024-09-19,8.260000228881836,8.260000228881836,8.140000343322754,8.210000038146973,195301.0
+2024-09-22,8.210000038146973,8.25,8.0,8.210000038146973,193905.0
+2024-09-24,8.199999809265137,8.199999809265137,8.140000343322754,8.149999618530273,175038.0
+2024-09-25,8.100000381469727,8.279999732971191,8.100000381469727,8.270000457763672,72041.0
+2024-09-26,8.229999542236328,8.270000457763672,8.15999984741211,8.210000038146973,94496.0
+2024-09-29,8.220000267028809,8.25,8.170000076293945,8.210000038146973,57108.0
+2024-09-30,8.199999809265137,8.239999771118164,8.149999618530273,8.210000038146973,43774.0
+2024-10-01,8.15999984741211,8.210000038146973,8.15999984741211,8.199999809265137,53099.0
+2024-10-02,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0
+2024-10-03,8.15999984741211,8.25,8.140000343322754,8.239999771118164,140141.0
+2024-10-06,8.239999771118164,8.239999771118164,8.119999885559082,8.140000343322754,120297.0
+2024-10-07,8.140000343322754,8.210000038146973,7.980000019073486,8.0600004196167,289072.0
+2024-10-08,8.050000190734863,8.050000190734863,7.909999847412109,8.0,159006.0
+2024-10-09,8.0,8.600000381469727,8.0,8.600000381469727,216402.0
+2024-10-10,8.329999923706055,8.359999656677246,8.25,8.289999961853027,117306.0
+2024-10-13,8.300000190734863,8.329999923706055,8.119999885559082,8.130000114440918,174203.0
+2024-10-14,8.140000343322754,8.170000076293945,8.069999694824219,8.119999885559082,171764.0
+2024-10-15,8.109999656677246,8.15999984741211,8.010000228881836,8.010000228881836,125996.0
+2024-10-16,8.020000457763672,8.1899995803833,8.020000457763672,8.140000343322754,84914.0
+2024-10-17,8.130000114440918,8.300000190734863,8.09000015258789,8.300000190734863,95918.0
+2024-10-20,8.149999618530273,8.199999809265137,8.039999961853027,8.069999694824219,105484.0
+2024-10-21,8.050000190734863,8.15999984741211,8.050000190734863,8.149999618530273,126897.0
+2024-10-22,8.149999618530273,8.229999542236328,8.100000381469727,8.170000076293945,93750.0
+2024-10-23,8.220000267028809,8.229999542236328,8.170000076293945,8.1899995803833,102103.0
+2024-10-24,8.199999809265137,8.199999809265137,8.119999885559082,8.140000343322754,102611.0
+2024-10-27,8.140000343322754,8.210000038146973,8.140000343322754,8.210000038146973,113684.0
+2024-10-28,8.149999618530273,8.239999771118164,8.149999618530273,8.220000267028809,90703.0
+2024-10-29,8.220000267028809,8.25,8.180000305175781,8.25,70386.0
+2024-10-30,8.25,8.270000457763672,8.210000038146973,8.210000038146973,50357.0
+2024-10-31,8.210000038146973,8.260000228881836,8.210000038146973,8.25,77225.0
+2024-11-03,8.25,8.260000228881836,8.229999542236328,8.260000228881836,49253.0
+2024-11-04,8.260000228881836,8.260000228881836,8.239999771118164,8.25,114716.0
+2024-11-05,8.25,8.260000228881836,8.229999542236328,8.229999542236328,95735.0
+2024-11-06,8.229999542236328,8.260000228881836,8.170000076293945,8.199999809265137,155405.0
+2024-11-07,8.199999809265137,8.300000190734863,8.1899995803833,8.300000190734863,101966.0
+2024-11-10,8.279999732971191,8.350000381469727,8.279999732971191,8.300000190734863,57968.0
+2024-11-11,8.289999961853027,8.430000305175781,8.289999961853027,8.380000114440918,136261.0
+2024-11-12,8.380000114440918,8.399999618530273,8.329999923706055,8.359999656677246,44346.0
+2024-11-13,8.260000228881836,8.34000015258789,8.260000228881836,8.34000015258789,160082.0
+2024-11-14,8.350000381469727,8.40999984741211,8.329999923706055,8.329999923706055,67991.0
+2024-11-17,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0
+2024-11-18,8.329999923706055,8.390000343322754,8.319999694824219,8.329999923706055,112061.0
+2024-11-19,8.289999961853027,8.359999656677246,8.289999961853027,8.359999656677246,71394.0
+2024-11-20,8.350000381469727,8.380000114440918,8.329999923706055,8.369999885559082,87836.0
+2024-11-21,8.369999885559082,8.380000114440918,8.289999961853027,8.300000190734863,326047.0
+2024-11-24,8.15999984741211,8.239999771118164,8.15999984741211,8.180000305175781,44882.0
+2024-11-25,8.180000305175781,8.229999542236328,8.15999984741211,8.220000267028809,107524.0
+2024-11-26,8.220000267028809,8.25,8.15999984741211,8.199999809265137,113413.0
+2024-11-27,8.199999809265137,8.25,8.199999809265137,8.220000267028809,100238.0
+2024-11-28,8.220000267028809,8.229999542236328,8.1899995803833,8.199999809265137,90969.0
+2024-12-01,8.220000267028809,8.229999542236328,8.1899995803833,8.199999809265137,90969.0
+2024-12-02,8.260000228881836,8.270000457763672,8.199999809265137,8.25,178222.0
+2024-12-03,8.260000228881836,8.300000190734863,8.25,8.260000228881836,86099.0
+2024-12-04,8.260000228881836,8.3100004196167,8.260000228881836,8.300000190734863,92061.0
+2024-12-05,8.319999694824219,8.34000015258789,8.260000228881836,8.329999923706055,110785.0
+2024-12-08,8.319999694824219,8.34000015258789,8.300000190734863,8.329999923706055,49755.0
+2024-12-09,8.329999923706055,8.350000381469727,8.329999923706055,8.34000015258789,76237.0
+2024-12-10,8.34000015258789,8.369999885559082,8.34000015258789,8.34000015258789,29736.0
+2024-12-11,8.34000015258789,8.510000228881836,8.329999923706055,8.399999618530273,118920.0
+2024-12-12,8.399999618530273,8.520000457763672,8.380000114440918,8.479999542236328,56841.0
+2024-12-15,8.470000267028809,8.470000267028809,8.34000015258789,8.34000015258789,39723.0
+2024-12-16,8.34000015258789,8.390000343322754,8.329999923706055,8.34000015258789,59708.0
+2024-12-17,8.34000015258789,8.359999656677246,8.329999923706055,8.350000381469727,27130.0
+2024-12-18,8.350000381469727,8.390000343322754,8.329999923706055,8.359999656677246,93148.0
+2024-12-19,8.359999656677246,8.5,8.329999923706055,8.329999923706055,153089.0
+2024-12-22,8.329999923706055,8.399999618530273,8.329999923706055,8.399999618530273,35508.0
+2024-12-23,8.350000381469727,8.399999618530273,8.329999923706055,8.34000015258789,27952.0
+2024-12-24,8.329999923706055,8.34000015258789,8.329999923706055,8.329999923706055,45265.0
+2024-12-25,8.34000015258789,8.34000015258789,8.329999923706055,8.329999923706055,33697.0
+2024-12-26,8.329999923706055,8.34000015258789,8.300000190734863,8.300000190734863,68340.0
+2024-12-29,8.34000015258789,8.34000015258789,8.329999923706055,8.329999923706055,105462.0
+2024-12-30,8.34000015258789,8.380000114440918,8.329999923706055,8.359999656677246,44150.0
+2024-12-31,8.359999656677246,8.4399995803833,8.359999656677246,8.390000343322754,156861.0
+2025-01-01,8.289999961853027,8.380000114440918,8.279999732971191,8.329999923706055,65826.0
+2025-01-02,8.329999923706055,8.34000015258789,8.3100004196167,8.34000015258789,70753.0
+2025-01-05,8.319999694824219,8.350000381469727,8.319999694824219,8.329999923706055,85659.0
+2025-01-06,8.319999694824219,8.329999923706055,8.289999961853027,8.329999923706055,48803.0
+2025-01-07,8.319999694824219,8.359999656677246,8.319999694824219,8.329999923706055,27244.0
+2025-01-08,8.34000015258789,8.350000381469727,8.329999923706055,8.329999923706055,46149.0
+2025-01-09,8.329999923706055,8.329999923706055,8.329999923706055,8.329999923706055,0.0
+2025-01-12,8.300000190734863,8.369999885559082,8.300000190734863,8.329999923706055,62848.0
+2025-01-13,8.3100004196167,8.34000015258789,8.3100004196167,8.329999923706055,29088.0
+2025-01-14,8.300000190734863,8.369999885559082,8.300000190734863,8.369999885559082,96562.0
+2025-01-15,8.350000381469727,8.369999885559082,8.34000015258789,8.359999656677246,24354.0
+2025-01-16,8.350000381469727,8.359999656677246,8.329999923706055,8.34000015258789,120319.0
+2025-01-19,8.34000015258789,8.34000015258789,8.319999694824219,8.329999923706055,170222.0
+2025-01-20,8.3100004196167,8.350000381469727,8.3100004196167,8.329999923706055,28986.0
+2025-01-21,8.329999923706055,8.34000015258789,8.329999923706055,8.34000015258789,39727.0
+2025-01-22,8.329999923706055,8.350000381469727,8.329999923706055,8.329999923706055,98258.0
+2025-01-23,8.329999923706055,8.350000381469727,8.329999923706055,8.34000015258789,47477.0
+2025-01-26,8.34000015258789,8.350000381469727,8.319999694824219,8.329999923706055,78358.0
+2025-01-27,8.34000015258789,8.34000015258789,8.319999694824219,8.329999923706055,24200.0
+2025-01-28,8.319999694824219,8.34000015258789,8.319999694824219,8.34000015258789,64075.0
+2025-01-29,8.329999923706055,8.34000015258789,8.329999923706055,8.329999923706055,34737.0
+2025-01-30,8.329999923706055,8.34000015258789,8.289999961853027,8.34000015258789,53267.0
+2025-02-02,8.300000190734863,8.34000015258789,8.300000190734863,8.34000015258789,74465.0
+2025-02-03,8.34000015258789,8.34000015258789,8.300000190734863,8.329999923706055,60633.0
+2025-02-04,8.300000190734863,8.3100004196167,8.25,8.25,48368.0
+2025-02-05,8.25,8.25,8.210000038146973,8.229999542236328,71161.0
+2025-02-06,8.229999542236328,8.25,8.170000076293945,8.1899995803833,53141.0
+2025-02-09,8.1899995803833,8.25,8.079999923706055,8.079999923706055,72355.0
+2025-02-10,8.0600004196167,8.34000015258789,8.0600004196167,8.119999885559082,59326.0
+2025-02-11,8.109999656677246,8.119999885559082,8.010000228881836,8.069999694824219,79549.0
+2025-02-12,8.069999694824219,8.100000381469727,8.020000457763672,8.069999694824219,54439.0
+2025-02-13,8.0600004196167,8.109999656677246,8.039999961853027,8.069999694824219,24673.0
+2025-02-16,8.029999732971191,8.100000381469727,8.020000457763672,8.029999732971191,29626.0
+2025-02-17,8.010000228881836,8.039999961853027,7.949999809265137,8.0,66436.0
+2025-02-18,7.940000057220459,8.050000190734863,7.940000057220459,7.96999979019165,38066.0
+2025-02-19,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,0.0
+2025-02-20,8.020000457763672,8.029999732971191,7.929999828338623,7.960000038146973,24812.0
+2025-02-24,7.960000038146973,7.96999979019165,7.880000114440918,7.900000095367432,74733.0
+2025-02-25,7.900000095367432,7.96999979019165,7.869999885559082,7.920000076293945,42220.0
+2025-02-26,7.900000095367432,7.900000095367432,7.820000171661377,7.840000152587891,63994.0
+2025-02-27,7.900000095367432,7.920000076293945,7.869999885559082,7.900000095367432,93045.0
+2025-03-02,7.900000095367432,7.96999979019165,7.809999942779541,7.880000114440918,72209.0
+2025-03-03,7.869999885559082,7.900000095367432,7.789999961853027,7.820000171661377,93471.0
+2025-03-04,7.820000171661377,7.869999885559082,7.710000038146973,7.710000038146973,60602.0
+2025-03-05,7.710000038146973,7.75,7.679999828338623,7.690000057220459,75989.0
+2025-03-06,7.739999771118164,7.739999771118164,7.579999923706055,7.659999847412109,76755.0
+2025-03-09,7.659999847412109,7.699999809265137,7.610000133514404,7.610000133514404,40236.0
+2025-03-10,7.590000152587891,7.630000114440918,7.550000190734863,7.559999942779541,46403.0
+2025-03-11,7.559999942779541,7.590000152587891,7.28000020980835,7.440000057220459,224363.0
+2025-03-12,7.400000095367432,7.539999961853027,7.380000114440918,7.480000019073486,43245.0
+2025-03-13,7.489999771118164,7.590000152587891,7.489999771118164,7.53000020980835,48582.0
+2025-03-16,7.5,7.599999904632568,7.5,7.559999942779541,58715.0
+2025-03-17,7.769999980926514,7.769999980926514,7.539999961853027,7.590000152587891,54749.0
+2025-03-18,7.590000152587891,7.619999885559082,7.440000057220459,7.489999771118164,114169.0
+2025-03-19,7.489999771118164,7.5,7.429999828338623,7.460000038146973,144702.0
+2025-03-20,7.460000038146973,7.460000038146973,7.460000038146973,7.460000038146973,0.0
+2025-03-23,7.5,7.550000190734863,7.46999979019165,7.510000228881836,40313.0
+2025-03-24,7.5,7.550000190734863,7.489999771118164,7.539999961853027,147019.0
+2025-03-25,7.550000190734863,7.559999942779541,7.489999771118164,7.539999961853027,39795.0
+2025-03-26,7.539999961853027,7.599999904632568,7.510000228881836,7.550000190734863,126675.0
+2025-03-27,7.550000190734863,7.579999923706055,7.539999961853027,7.570000171661377,77052.0
+2025-04-03,7.570000171661377,7.599999904632568,7.5,7.599999904632568,57882.0
+2025-04-06,7.5,7.559999942779541,7.300000190734863,7.369999885559082,216268.0
+2025-04-07,7.300000190734863,7.420000076293945,7.179999828338623,7.320000171661377,178653.0
+2025-04-08,7.320000171661377,7.400000095367432,7.28000020980835,7.300000190734863,238549.0
+2025-04-09,7.320000171661377,7.519999980926514,7.28000020980835,7.329999923706055,96336.0
+2025-04-10,7.329999923706055,7.329999923706055,7.329999923706055,7.329999923706055,0.0
+2025-04-13,7.300000190734863,7.329999923706055,7.269999980926514,7.300000190734863,137019.0
+2025-04-14,7.300000190734863,7.300000190734863,7.25,7.289999961853027,181746.0
+2025-04-15,7.300000190734863,7.300000190734863,7.210000038146973,7.230000019073486,127114.0
+2025-04-16,7.230000019073486,7.269999980926514,7.230000019073486,7.25,47351.0
+2025-04-17,7.25,7.25,7.25,7.25,0.0
+2025-04-20,7.239999771118164,7.289999961853027,7.21999979019165,7.25,259339.0
+2025-04-21,7.239999771118164,7.269999980926514,7.150000095367432,7.150000095367432,147572.0
+2025-04-22,7.170000076293945,7.210000038146973,7.039999961853027,7.179999828338623,483921.0
+2025-04-23,7.210000038146973,7.289999961853027,7.199999809265137,7.25,588468.0
+2025-04-24,7.260000228881836,7.300000190734863,7.130000114440918,7.170000076293945,775843.0
+2025-04-27,7.199999809265137,7.21999979019165,7.150000095367432,7.150000095367432,442121.0
+2025-04-28,7.199999809265137,7.199999809265137,7.150000095367432,7.150000095367432,176896.0
+2025-04-29,7.150000095367432,7.190000057220459,7.150000095367432,7.179999828338623,144192.0
+2025-04-30,7.199999809265137,7.199999809265137,7.090000152587891,7.130000114440918,333357.0
+2025-05-01,7.130000114440918,7.170000076293945,7.079999923706055,7.099999904632568,347782.0
+2025-05-04,7.050000190734863,7.050000190734863,6.920000076293945,6.980000019073486,366552.0
+2025-05-05,6.989999771118164,6.989999771118164,6.900000095367432,6.940000057220459,234368.0
+2025-05-06,6.940000057220459,6.96999979019165,6.920000076293945,6.940000057220459,115151.0
+2025-05-07,6.929999828338623,6.949999809265137,6.860000133514404,6.880000114440918,181290.0
+2025-05-08,6.889999866485596,6.920000076293945,6.869999885559082,6.909999847412109,131739.0
+2025-05-11,6.909999847412109,6.909999847412109,6.869999885559082,6.889999866485596,95479.0
+2025-05-12,6.900000095367432,6.920000076293945,6.869999885559082,6.920000076293945,160105.0
+2025-05-13,6.889999866485596,6.920000076293945,6.860000133514404,6.889999866485596,174868.0
+2025-05-14,6.900000095367432,6.929999828338623,6.880000114440918,6.920000076293945,131828.0
+2025-05-15,6.900000095367432,6.96999979019165,6.900000095367432,6.940000057220459,176409.0
+2025-05-18,6.940000057220459,6.940000057220459,6.940000057220459,6.940000057220459,0.0
+2025-05-19,6.900000095367432,6.900000095367432,6.849999904632568,6.860000133514404,43755.0
+2025-05-20,6.860000133514404,6.889999866485596,6.849999904632568,6.880000114440918,100957.0
+2025-05-21,6.880000114440918,6.889999866485596,6.78000020980835,6.869999885559082,223803.0
+2025-05-22,6.820000171661377,6.880000114440918,6.789999961853027,6.829999923706055,90917.0
+2025-05-25,6.880000114440918,6.880000114440918,6.710000038146973,6.800000190734863,229991.0
+2025-05-26,6.800000190734863,6.800000190734863,6.769999980926514,6.769999980926514,64608.0
+2025-05-27,6.769999980926514,6.789999961853027,6.75,6.769999980926514,109141.0
+2025-05-28,6.769999980926514,6.800000190734863,6.760000228881836,6.78000020980835,97596.0
+2025-05-29,6.78000020980835,6.849999904632568,6.78000020980835,6.849999904632568,167597.0
+2025-06-01,6.849999904632568,6.860000133514404,6.800000190734863,6.829999923706055,70577.0
+2025-06-02,6.849999904632568,6.849999904632568,6.769999980926514,6.800000190734863,116047.0
+2025-06-03,6.800000190734863,6.829999923706055,6.789999961853027,6.829999923706055,178426.0
+2025-06-04,6.820000171661377,6.900000095367432,6.820000171661377,6.889999866485596,71655.0
+2025-06-11,6.900000095367432,6.920000076293945,6.789999961853027,6.789999961853027,172786.0
+2025-06-12,6.78000020980835,6.849999904632568,6.739999771118164,6.849999904632568,190952.0
+2025-06-15,6.730000019073486,6.800000190734863,6.659999847412109,6.75,160502.0
+2025-06-16,6.690000057220459,6.809999942779541,6.690000057220459,6.760000228881836,85195.0
+2025-06-17,6.769999980926514,6.769999980926514,6.659999847412109,6.659999847412109,242867.0
+2025-06-18,6.619999885559082,6.670000076293945,6.599999904632568,6.630000114440918,119347.0
+2025-06-19,6.650000095367432,6.800000190734863,6.650000095367432,6.800000190734863,102458.0
+2025-06-22,6.800000190734863,6.820000171661377,6.699999809265137,6.71999979019165,62604.0
+2025-06-23,6.760000228881836,6.769999980926514,6.699999809265137,6.75,135470.0
+2025-06-24,6.760000228881836,6.840000152587891,6.760000228881836,6.840000152587891,166724.0
+2025-06-25,6.840000152587891,7.050000190734863,6.829999923706055,6.96999979019165,259807.0
+2025-06-26,6.960000038146973,7.070000171661377,6.940000057220459,7.0,132542.0
+2025-06-29,7.03000020980835,7.079999923706055,7.0,7.059999942779541,85726.0
+2025-06-30,7.059999942779541,7.070000171661377,7.0,7.0,130783.0
+2025-07-01,7.0,7.03000020980835,6.940000057220459,6.96999979019165,169145.0
+2025-07-02,7.0,7.019999980926514,6.880000114440918,6.940000057220459,93575.0
+2025-07-03,6.900000095367432,6.96999979019165,6.900000095367432,6.920000076293945,56789.0
+2025-07-06,6.920000076293945,7.0,6.920000076293945,6.989999771118164,30768.0
+2025-07-07,6.940000057220459,7.070000171661377,6.940000057220459,6.989999771118164,263819.0
+2025-07-08,7.0,7.039999961853027,6.940000057220459,6.960000038146973,77706.0
+2025-07-09,6.980000019073486,6.989999771118164,6.940000057220459,6.96999979019165,70100.0
+2025-07-10,6.96999979019165,7.019999980926514,6.940000057220459,7.0,99234.0
+2025-07-13,6.949999809265137,7.0,6.949999809265137,6.989999771118164,31378.0
+2025-07-14,7.0,7.019999980926514,6.900000095367432,6.949999809265137,133264.0
+2025-07-15,6.960000038146973,7.050000190734863,6.949999809265137,6.989999771118164,328514.0
+2025-07-16,7.019999980926514,7.03000020980835,6.980000019073486,7.019999980926514,224015.0
+2025-07-17,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0
+2025-07-20,7.059999942779541,7.25,7.059999942779541,7.190000057220459,527565.0
+2025-07-21,7.159999847412109,7.159999847412109,7.039999961853027,7.059999942779541,127764.0
+2025-07-22,7.059999942779541,7.119999885559082,7.039999961853027,7.119999885559082,229681.0
+2025-07-23,7.150000095367432,7.150000095367432,7.03000020980835,7.079999923706055,324734.0
+2025-07-24,7.150000095367432,7.159999847412109,7.090000152587891,7.110000133514404,459626.0
+2025-07-27,6.980000019073486,6.989999771118164,6.940000057220459,6.960000038146973,223336.0
+2025-07-28,6.960000038146973,7.050000190734863,6.949999809265137,6.96999979019165,115297.0
+2025-07-29,6.989999771118164,7.039999961853027,6.840000152587891,6.880000114440918,309933.0
+2025-07-30,6.880000114440918,6.949999809265137,6.840000152587891,6.949999809265137,233470.0
+2025-07-31,6.949999809265137,7.0,6.880000114440918,6.920000076293945,599641.0
+2025-08-03,6.78000020980835,6.949999809265137,6.78000020980835,6.889999866485596,242215.0
+2025-08-04,6.880000114440918,6.880000114440918,6.809999942779541,6.840000152587891,65695.0
+2025-08-05,6.840000152587891,6.869999885559082,6.760000228881836,6.840000152587891,219146.0
+2025-08-06,6.829999923706055,6.829999923706055,6.769999980926514,6.809999942779541,118816.0
+2025-08-07,6.809999942779541,6.889999866485596,6.78000020980835,6.820000171661377,359146.0
+2025-08-10,6.820000171661377,6.869999885559082,6.769999980926514,6.769999980926514,117548.0
+2025-08-11,6.769999980926514,6.789999961853027,6.699999809265137,6.769999980926514,232944.0
+2025-08-12,6.710000038146973,6.760000228881836,6.659999847412109,6.699999809265137,101191.0
+2025-08-13,6.699999809265137,6.739999771118164,6.630000114440918,6.639999866485596,225967.0
+2025-08-14,6.639999866485596,6.699999809265137,6.480000019073486,6.579999923706055,433346.0
+2025-08-17,6.590000152587891,6.699999809265137,6.590000152587891,6.659999847412109,142043.0
+2025-08-18,6.659999847412109,6.699999809265137,6.599999904632568,6.639999866485596,187188.0
+2025-08-19,6.639999866485596,6.699999809265137,6.610000133514404,6.619999885559082,137701.0
+2025-08-20,6.610000133514404,6.699999809265137,6.610000133514404,6.650000095367432,108940.0
+2025-08-21,6.650000095367432,6.71999979019165,6.639999866485596,6.639999866485596,188808.0
+2025-08-24,6.75,6.880000114440918,6.699999809265137,6.78000020980835,219917.0
+2025-08-25,6.809999942779541,6.809999942779541,6.760000228881836,6.800000190734863,56796.0
+2025-08-26,6.78000020980835,6.869999885559082,6.78000020980835,6.869999885559082,105283.0
+2025-08-27,6.869999885559082,6.900000095367432,6.849999904632568,6.900000095367432,116942.0
+2025-08-28,6.920000076293945,6.920000076293945,6.840000152587891,6.880000114440918,78981.0
+2025-08-31,6.940000057220459,7.130000114440918,6.900000095367432,7.0,457421.0
+2025-09-01,6.960000038146973,7.150000095367432,6.949999809265137,7.0,240020.0
+2025-09-02,7.079999923706055,7.079999923706055,6.949999809265137,7.0,163421.0
+2025-09-03,7.0,7.050000190734863,6.940000057220459,6.96999979019165,107075.0
+2025-09-04,7.010000228881836,7.010000228881836,6.949999809265137,6.96999979019165,81195.0