diff --git "a/data/4012.csv" "b/data/4012.csv"
new file mode 100644--- /dev/null
+++ "b/data/4012.csv"
@@ -0,0 +1,1454 @@
+date,open,high,low,close,volume
+2019-11-11,3.8100950717926025,3.8100950717926025,3.8100950717926025,3.8100950717926025,185608.0
+2019-11-12,4.185103893280029,4.185103893280029,3.900096893310547,4.185103893280029,47645795.0
+2019-11-13,4.260106086730957,4.320107936859131,3.7725939750671387,3.7725939750671387,29207256.0
+2019-11-14,3.3975839614868164,3.4500861167907715,3.3975839614868164,3.3975839614868164,2725745.0
+2019-11-17,3.0975770950317383,3.300081968307495,3.0600759983062744,3.1613290309906006,32204208.0
+2019-11-18,3.2063300609588623,3.2175800800323486,3.0788259506225586,3.0825769901275635,7834457.0
+2019-11-19,3.0825769901275635,3.31508207321167,3.075076103210449,3.300081968307495,17657745.0
+2019-11-20,3.307581901550293,3.431334972381592,3.243830919265747,3.416335105895996,30352654.0
+2019-11-21,3.4500861167907715,3.4500861167907715,3.243830919265747,3.243830919265747,15022891.0
+2019-11-24,3.2625811100006104,3.2738308906555176,3.075076103210449,3.0900769233703613,6443692.0
+2019-11-25,3.0788259506225586,3.1575779914855957,3.0788259506225586,3.0900769233703613,4596951.0
+2019-11-26,3.1088271141052246,3.2475810050964355,3.0525760650634766,3.1613290309906006,7963427.0
+2019-11-27,3.1763288974761963,3.2250800132751465,3.135077953338623,3.150078058242798,2127520.0
+2019-11-28,3.1875789165496826,3.1950790882110596,3.1013269424438477,3.165079116821289,1270848.0
+2019-12-01,3.1575779914855957,3.2325799465179443,3.150078058242798,3.1800789833068848,3292157.0
+2019-12-02,3.1763288974761963,3.1875789165496826,3.1388280391693115,3.165079116821289,2370300.0
+2019-12-03,3.191329002380371,3.191329002380371,3.142577886581421,3.150078058242798,729555.0
+2019-12-04,3.165079116821289,3.1875789165496826,3.0675759315490723,3.1313281059265137,2326088.0
+2019-12-05,3.1200780868530273,3.1463279724121094,3.105077028274536,3.1200780868530273,743888.0
+2019-12-08,3.127578020095825,3.1613290309906006,3.112576961517334,3.1388280391693115,756474.0
+2019-12-09,3.1313281059265137,3.1575779914855957,3.112576961517334,3.1200780868530273,1196343.0
+2019-12-10,3.112576961517334,3.172579050064087,3.0825769901275635,3.0825769901275635,2574828.0
+2019-12-11,3.086327075958252,3.0975770950317383,3.0788259506225586,3.0900769233703613,986055.0
+2019-12-12,3.0788259506225586,3.0825769901275635,3.0300750732421875,3.0300750732421875,2162905.0
+2019-12-15,3.033824920654297,3.0675759315490723,3.0225749015808105,3.0450758934020996,1400044.0
+2019-12-16,3.056325912475586,3.0975770950317383,3.0225749015808105,3.0788259506225586,1517588.0
+2019-12-17,3.0788259506225586,3.112576961517334,3.0675759315490723,3.0900769233703613,808899.0
+2019-12-18,3.0900769233703613,3.135077953338623,3.0525760650634766,3.1013269424438477,1564774.0
+2019-12-19,3.1013269424438477,3.1238279342651367,3.0900769233703613,3.112576961517334,508147.0
+2019-12-22,3.0975770950317383,3.0975770950317383,3.0825769901275635,3.086327075958252,429762.0
+2019-12-23,3.075076103210449,3.1800789833068848,3.063826084136963,3.1800789833068848,2446632.0
+2019-12-24,3.1838290691375732,3.1875789165496826,3.150078058242798,3.150078058242798,675983.0
+2019-12-25,3.1575779914855957,3.2400810718536377,3.142577886581421,3.221329927444458,2484671.0
+2019-12-26,3.2475810050964355,3.300081968307495,3.2475810050964355,3.2625811100006104,2095347.0
+2019-12-29,3.2625811100006104,3.270081043243408,3.2250800132751465,3.2250800132751465,968522.0
+2019-12-30,3.2250800132751465,3.243830919265747,3.1950790882110596,3.1950790882110596,834965.0
+2019-12-31,3.1875789165496826,3.3113319873809814,3.1800789833068848,3.270081043243408,6737978.0
+2020-01-01,3.2850821018218994,3.2850821018218994,3.2250800132751465,3.2625811100006104,1086799.0
+2020-01-02,3.258831024169922,3.330082893371582,3.2400810718536377,3.300081968307495,2635640.0
+2020-01-05,3.2850821018218994,3.2850821018218994,3.198828935623169,3.21382999420166,1750769.0
+2020-01-06,3.1950790882110596,3.21382999420166,3.0900769233703613,3.172579050064087,1217009.0
+2020-01-07,3.1950790882110596,3.198828935623169,3.172579050064087,3.172579050064087,415656.0
+2020-01-08,3.0825769901275635,3.1613290309906006,3.0788259506225586,3.0788259506225586,885524.0
+2020-01-09,3.1200780868530273,3.1575779914855957,3.1200780868530273,3.150078058242798,593478.0
+2020-01-12,3.150078058242798,3.1800789833068848,3.150078058242798,3.150078058242798,943296.0
+2020-01-13,3.1575779914855957,3.2475810050964355,3.1538279056549072,3.2250800132751465,1198276.0
+2020-01-14,3.198828935623169,3.2475810050964355,3.198828935623169,3.2250800132751465,1173783.0
+2020-01-15,3.2100799083709717,3.2250800132751465,3.202579975128174,3.2250800132751465,752567.0
+2020-01-16,3.2250800132751465,3.2400810718536377,3.1875789165496826,3.2400810718536377,706595.0
+2020-01-19,3.243830919265747,3.243830919265747,3.2063300609588623,3.2175800800323486,747941.0
+2020-01-20,3.198828935623169,3.221329927444458,3.198828935623169,3.21382999420166,241340.0
+2020-01-21,3.2100799083709717,3.2250800132751465,3.191329002380371,3.2175800800323486,427322.0
+2020-01-22,3.2325799465179443,3.2550809383392334,3.2100799083709717,3.2400810718536377,1079479.0
+2020-01-23,3.2475810050964355,3.2475810050964355,3.1950790882110596,3.1950790882110596,745621.0
+2020-01-26,3.1950790882110596,3.2400810718536377,3.1575779914855957,3.2400810718536377,1634945.0
+2020-01-27,3.2325799465179443,3.3263330459594727,3.2325799465179443,3.31508207321167,3637282.0
+2020-01-28,3.31508207321167,3.3825840950012207,3.2738308906555176,3.367583990097046,2342314.0
+2020-01-29,3.337583065032959,3.4200849533081055,3.337583065032959,3.3750839233398438,4936289.0
+2020-01-30,3.367583990097046,3.4425859451293945,3.3525829315185547,3.4425859451293945,1676304.0
+2020-02-02,3.4425859451293945,3.4425859451293945,3.3113319873809814,3.4425859451293945,1483949.0
+2020-02-03,3.4125850200653076,3.4575860500335693,3.3750839233398438,3.4575860500335693,1348486.0
+2020-02-04,3.4575860500335693,3.4838368892669678,3.4275848865509033,3.4838368892669678,1488696.0
+2020-02-05,3.4875869750976562,3.510087013244629,3.4350850582122803,3.510087013244629,3218706.0
+2020-02-06,3.4800870418548584,3.5138370990753174,3.4800870418548584,3.5138370990753174,957589.0
+2020-02-09,3.5138370990753174,3.5138370990753174,3.38633394241333,3.472585916519165,441455.0
+2020-02-10,3.4500861167907715,3.52508807182312,3.4500861167907715,3.52508807182312,997348.0
+2020-02-11,3.52508807182312,3.532588005065918,3.4500861167907715,3.4500861167907715,1061053.0
+2020-02-12,3.4425859451293945,3.4988369941711426,3.4425859451293945,3.4613358974456787,2245157.0
+2020-02-13,3.453835964202881,3.4575860500335693,3.337583065032959,3.337583065032959,2234744.0
+2020-02-16,3.337583065032959,3.337583065032959,3.337583065032959,3.337583065032959,0.0
+2020-02-17,3.3825840950012207,3.4838368892669678,3.3825840950012207,3.4500861167907715,464761.0
+2020-02-18,3.562588930130005,3.6525909900665283,3.465085983276367,3.465085983276367,4716882.0
+2020-02-19,3.4875869750976562,3.495086908340454,3.4425859451293945,3.4875869750976562,960095.0
+2020-02-20,3.465085983276367,3.4875869750976562,3.307581901550293,3.4500861167907715,1336859.0
+2020-02-23,3.4350850582122803,3.52508807182312,3.431334972381592,3.52508807182312,2020749.0
+2020-02-24,3.52508807182312,3.5475881099700928,3.3525829315185547,3.3525829315185547,1963764.0
+2020-02-25,3.367583990097046,3.3750839233398438,3.243830919265747,3.2625811100006104,2872821.0
+2020-02-26,3.408834934234619,3.4500861167907715,3.2400810718536377,3.4500861167907715,3596643.0
+2020-02-27,3.4500861167907715,3.4500861167907715,3.300081968307495,3.322582960128784,1183023.0
+2020-03-01,3.2625811100006104,3.2625811100006104,3.150078058242798,3.150078058242798,1172650.0
+2020-03-02,3.1875789165496826,3.2550809383392334,3.1875789165496826,3.1875789165496826,1911645.0
+2020-03-03,3.1875789165496826,3.2475810050964355,3.1875789165496826,3.2400810718536377,842058.0
+2020-03-04,3.2400810718536377,3.277580976486206,3.1800789833068848,3.2475810050964355,1306287.0
+2020-03-05,3.307581901550293,3.4500861167907715,3.270081043243408,3.337583065032959,2331501.0
+2020-03-08,3.172579050064087,3.1950790882110596,3.1538279056549072,3.1538279056549072,1000388.0
+2020-03-09,2.970073938369751,2.970073938369751,2.838819980621338,2.9250729084014893,1559601.0
+2020-03-10,3.150078058242798,3.2175800800323486,2.996324062347412,3.135077953338623,1885726.0
+2020-03-11,3.135077953338623,3.2250800132751465,3.0150749683380127,3.0150749683380127,613171.0
+2020-03-12,3.000075101852417,3.000075101852417,2.910072088241577,2.962574005126953,466681.0
+2020-03-15,2.962574005126953,3.000075101852417,2.910072088241577,2.910072088241577,293872.0
+2020-03-16,2.8350698947906494,2.8500709533691406,2.775068998336792,2.775068998336792,249100.0
+2020-03-17,2.78256893157959,3.0300750732421875,2.775068998336792,3.0300750732421875,2626001.0
+2020-03-18,2.962574005126953,3.330082893371582,2.962574005126953,3.1688289642333984,2953379.0
+2020-03-19,3.150078058242798,3.4575860500335693,3.1463279724121094,3.4575860500335693,2627960.0
+2020-03-22,3.4500861167907715,3.532588005065918,3.360084056854248,3.4425859451293945,798033.0
+2020-03-23,3.3975839614868164,3.3975839614868164,3.1800789833068848,3.2850821018218994,319352.0
+2020-03-24,3.2625811100006104,3.3750839233398438,3.2625811100006104,3.3038320541381836,947656.0
+2020-03-25,3.330082893371582,3.367583990097046,3.165079116821289,3.165079116821289,1078013.0
+2020-03-26,3.236330032348633,3.356333017349243,3.2325799465179443,3.356333017349243,497800.0
+2020-03-29,3.3713340759277344,3.4425859451293945,3.2850821018218994,3.2850821018218994,2100454.0
+2020-03-30,3.31508207321167,3.4200849533081055,3.2925820350646973,3.4050850868225098,988935.0
+2020-03-31,3.4050850868225098,3.4350850582122803,3.3750839233398438,3.3750839233398438,675929.0
+2020-04-01,3.3750839233398438,3.3750839233398438,3.288831949234009,3.288831949234009,644437.0
+2020-04-02,3.300081968307495,3.3825840950012207,3.300081968307495,3.337583065032959,711675.0
+2020-04-05,3.3263330459594727,3.3263330459594727,3.2663309574127197,3.2663309574127197,634597.0
+2020-04-06,3.2625811100006104,3.300081968307495,3.2625811100006104,3.288831949234009,216061.0
+2020-04-07,3.288831949234009,3.31508207321167,3.2625811100006104,3.2738308906555176,453282.0
+2020-04-08,3.270081043243408,3.270081043243408,3.2250800132751465,3.2250800132751465,485107.0
+2020-04-09,3.2625811100006104,3.2625811100006104,3.2250800132751465,3.2250800132751465,474094.0
+2020-04-12,3.2250800132751465,3.2625811100006104,3.112576961517334,3.135077953338623,756154.0
+2020-04-13,3.135077953338623,3.135077953338623,3.112576961517334,3.1163270473480225,193835.0
+2020-04-14,3.127578020095825,3.2250800132751465,3.112576961517334,3.221329927444458,898137.0
+2020-04-15,3.2175800800323486,3.2250800132751465,3.1613290309906006,3.1613290309906006,328858.0
+2020-04-16,3.135077953338623,3.150078058242798,3.135077953338623,3.135077953338623,109383.0
+2020-04-19,3.1200780868530273,3.127578020095825,3.0900769233703613,3.0975770950317383,399176.0
+2020-04-20,3.112576961517334,3.112576961517334,3.011324882507324,3.0675759315490723,291819.0
+2020-04-21,3.0375750064849854,3.0450758934020996,3.007575035095215,3.0225749015808105,423842.0
+2020-04-22,3.0225749015808105,3.127578020095825,3.0225749015808105,3.0900769233703613,398310.0
+2020-04-23,3.0825769901275635,3.112576961517334,3.075076103210449,3.0825769901275635,417642.0
+2020-04-26,3.1875789165496826,3.3900840282440186,3.1838290691375732,3.3900840282440186,6816109.0
+2020-04-27,3.3975839614868164,3.4425859451293945,3.2663309574127197,3.3788340091705322,2432259.0
+2020-04-28,3.3825840950012207,3.3825840950012207,3.300081968307495,3.330082893371582,372164.0
+2020-04-29,3.3188319206237793,3.562588930130005,3.3188319206237793,3.3750839233398438,1959631.0
+2020-04-30,3.3900840282440186,3.4275848865509033,3.3900840282440186,3.4125850200653076,514867.0
+2020-05-03,3.165079116821289,3.2925820350646973,3.165079116821289,3.2250800132751465,383150.0
+2020-05-04,3.202579975128174,3.2550809383392334,3.150078058242798,3.228830099105835,1878353.0
+2020-05-05,3.2925820350646973,3.300081968307495,3.270081043243408,3.300081968307495,214767.0
+2020-05-06,3.4575860500335693,3.5475881099700928,3.322582960128784,3.408834934234619,1825927.0
+2020-05-07,3.408834934234619,3.52508807182312,3.4050850868225098,3.4425859451293945,1380338.0
+2020-05-10,3.4425859451293945,3.735093116760254,3.4425859451293945,3.6000900268554688,7779458.0
+2020-05-11,3.3750839233398438,3.675091028213501,3.3750839233398438,3.6225900650024414,3947087.0
+2020-05-12,3.675091028213501,3.8550961017608643,3.675091028213501,3.7575929164886475,3149641.0
+2020-05-13,3.8025949001312256,3.8250949382781982,3.656341075897217,3.660090923309326,866924.0
+2020-05-14,3.6150898933410645,3.862596035003662,3.6150898933410645,3.675091028213501,2041122.0
+2020-05-17,3.7088420391082764,3.7500929832458496,3.675091028213501,3.6788411140441895,771287.0
+2020-05-18,3.69759202003479,3.69759202003479,3.611340045928955,3.611340045928955,457735.0
+2020-05-19,3.626339912414551,3.7425930500030518,3.5775890350341797,3.6150898933410645,812899.0
+2020-05-20,3.6150898933410645,3.656341075897217,3.611340045928955,3.611340045928955,397616.0
+2020-05-21,3.6300899982452393,3.637589931488037,3.532588005065918,3.540087938308716,313952.0
+2020-05-31,3.6713409423828125,3.6713409423828125,3.588839054107666,3.6450910568237305,345818.0
+2020-06-01,3.6000900268554688,3.7500929832458496,3.6000900268554688,3.667591094970703,1629359.0
+2020-06-02,3.7125918865203857,3.7800939083099365,3.6788411140441895,3.690092086791992,1727983.0
+2020-06-03,3.7125918865203857,3.7125918865203857,3.660090923309326,3.660090923309326,531906.0
+2020-06-04,3.626339912414551,3.64884090423584,3.626339912414551,3.637589931488037,144889.0
+2020-06-07,3.675091028213501,3.69759202003479,3.637589931488037,3.660090923309326,423842.0
+2020-06-08,3.6525909900665283,3.675091028213501,3.64884090423584,3.660090923309326,201408.0
+2020-06-09,3.656341075897217,3.8025949001312256,3.6150898933410645,3.735093116760254,4082151.0
+2020-06-10,3.7313430309295654,3.7313430309295654,3.675091028213501,3.6788411140441895,825206.0
+2020-06-11,3.675091028213501,3.675091028213501,3.64884090423584,3.675091028213501,603198.0
+2020-06-14,3.641340970993042,3.6863420009613037,3.637589931488037,3.637589931488037,405669.0
+2020-06-15,3.6450910568237305,3.6450910568237305,3.562588930130005,3.6000900268554688,550332.0
+2020-06-16,3.6075899600982666,3.6863420009613037,3.6075899600982666,3.656341075897217,585932.0
+2020-06-17,3.6638410091400146,3.6713409423828125,3.6038401126861572,3.6713409423828125,776673.0
+2020-06-18,3.660090923309326,3.660090923309326,3.6038401126861572,3.641340970993042,396923.0
+2020-06-21,3.6450910568237305,3.746342897415161,3.6450910568237305,3.6938419342041016,2586961.0
+2020-06-22,3.735093116760254,3.7425930500030518,3.6825919151306152,3.6825919151306152,900950.0
+2020-06-23,3.675091028213501,3.7725939750671387,3.641340970993042,3.7725939750671387,1401658.0
+2020-06-24,3.8025949001312256,3.9750990867614746,3.7238430976867676,3.7800939083099365,7001984.0
+2020-06-25,3.7875940799713135,3.922597885131836,3.7500929832458496,3.8250949382781982,2898580.0
+2020-06-28,3.862596035003662,3.9675989151000977,3.8100950717926025,3.9600989818573,3397461.0
+2020-06-29,3.9750990867614746,4.065101146697998,3.9750990867614746,4.005099773406982,3417341.0
+2020-06-30,4.050100803375244,4.050100803375244,3.900096893310547,3.900096893310547,1349579.0
+2020-07-01,3.907597064971924,3.9375979900360107,3.8400959968566895,3.87009596824646,903630.0
+2020-07-02,3.877595901489258,3.9900989532470703,3.877595901489258,3.9150969982147217,832779.0
+2020-07-05,3.9600989818573,3.9600989818573,3.922597885131836,3.9375979900360107,680302.0
+2020-07-06,3.9450979232788086,3.9600989818573,3.8475959300994873,3.892596960067749,791620.0
+2020-07-07,3.892596960067749,3.9900989532470703,3.862596035003662,3.9825990200042725,2291916.0
+2020-07-08,3.9900989532470703,4.020100116729736,3.9750990867614746,3.997598886489868,1377018.0
+2020-07-09,4.005099773406982,4.005099773406982,3.9525980949401855,3.9600989818573,645223.0
+2020-07-12,3.9750990867614746,3.9750990867614746,3.907597064971924,3.9375979900360107,872204.0
+2020-07-13,3.9150969982147217,3.9450979232788086,3.877595901489258,3.885097026824951,655903.0
+2020-07-14,3.862596035003662,3.862596035003662,3.8250949382781982,3.832595109939575,881777.0
+2020-07-15,3.862596035003662,3.87009596824646,3.832595109939575,3.87009596824646,447708.0
+2020-07-16,3.877595901489258,3.9675989151000977,3.87009596824646,3.9450979232788086,1069546.0
+2020-07-19,3.9900989532470703,4.035099983215332,3.9600989818573,3.9675989151000977,1886926.0
+2020-07-20,4.027599811553955,4.260106086730957,3.907597064971924,4.027599811553955,10409646.0
+2020-07-21,4.08010196685791,4.25260591506958,4.035099983215332,4.057600975036621,6013129.0
+2020-07-22,4.057600975036621,4.25260591506958,3.9825990200042725,4.207604885101318,7635195.0
+2020-07-23,4.230104923248291,4.237605094909668,4.102602005004883,4.1176018714904785,1676051.0
+2020-07-26,4.1176018714904785,4.125102996826172,3.9825990200042725,4.020100116729736,1042507.0
+2020-07-27,4.005099773406982,4.162603855133057,3.9900989532470703,4.102602005004883,1403644.0
+2020-07-28,4.11010217666626,4.11010217666626,4.050100803375244,4.095101833343506,792753.0
+2020-08-05,4.1551032066345215,4.25260591506958,4.1476030349731445,4.207604885101318,2507377.0
+2020-08-06,4.230104923248291,4.25260591506958,4.185103893280029,4.222605228424072,1167530.0
+2020-08-09,4.2001051902771,4.282607078552246,4.185103893280029,4.25260591506958,1932845.0
+2020-08-10,4.245106220245361,4.275105953216553,4.192604064941406,4.215105056762695,1089959.0
+2020-08-11,4.215105056762695,4.3426079750061035,4.215105056762695,4.267605781555176,4273773.0
+2020-08-12,4.25260591506958,4.282607078552246,4.2001051902771,4.230104923248291,2405499.0
+2020-08-13,4.230104923248291,4.230104923248291,4.230104923248291,4.230104923248291,0.0
+2020-08-16,4.305107116699219,4.365108966827393,4.260106086730957,4.365108966827393,3713893.0
+2020-08-17,4.365108966827393,4.42510986328125,4.170104026794434,4.357607841491699,8119143.0
+2020-08-18,4.3501081466674805,4.402609825134277,4.290106773376465,4.3426079750061035,2773757.0
+2020-08-19,4.335107803344727,4.3501081466674805,4.297606945037842,4.305107116699219,1303954.0
+2020-08-20,4.290106773376465,4.3501081466674805,4.290106773376465,4.3126068115234375,1062733.0
+2020-08-23,4.320107936859131,4.3726091384887695,4.267605781555176,4.275105953216553,6249310.0
+2020-08-24,4.275105953216553,4.305107116699219,4.245106220245361,4.267605781555176,2018616.0
+2020-08-25,4.25260591506958,4.290106773376465,4.245106220245361,4.260106086730957,1730636.0
+2020-08-26,4.275105953216553,4.275105953216553,4.237605094909668,4.25260591506958,1495842.0
+2020-08-27,4.25260591506958,4.305107116699219,4.230104923248291,4.25260591506958,2613307.0
+2020-08-30,4.275105953216553,4.42510986328125,4.260106086730957,4.3426079750061035,9893819.0
+2020-08-31,4.357607841491699,4.3726091384887695,4.320107936859131,4.335107803344727,2308848.0
+2020-09-01,4.3501081466674805,4.3501081466674805,4.275105953216553,4.275105953216553,2478418.0
+2020-09-02,4.297606945037842,4.335107803344727,4.290106773376465,4.327608108520508,1311847.0
+2020-09-03,4.3501081466674805,4.357607841491699,4.320107936859131,4.335107803344727,1095839.0
+2020-09-06,4.320107936859131,4.462611198425293,4.290106773376465,4.417610168457031,8620171.0
+2020-09-07,4.44011116027832,4.470110893249512,4.410109996795654,4.462611198425293,4390196.0
+2020-09-08,4.462611198425293,4.59761381149292,4.447610855102539,4.485112190246582,12436395.0
+2020-09-09,4.447610855102539,4.552612781524658,4.44011116027832,4.500112056732178,2279356.0
+2020-09-10,4.500112056732178,4.575113773345947,4.485112190246582,4.522613048553467,2822129.0
+2020-09-13,4.522613048553467,4.590114116668701,4.492611885070801,4.5376129150390625,4782027.0
+2020-09-14,4.552612781524658,4.582613945007324,4.462611198425293,4.530113220214844,3198146.0
+2020-09-15,4.462611198425293,4.500112056732178,4.395109176635742,4.417610168457031,3732906.0
+2020-09-16,4.42510986328125,4.42510986328125,4.335107803344727,4.3426079750061035,2020616.0
+2020-09-17,4.320107936859131,4.387609004974365,4.3126068115234375,4.365108966827393,778740.0
+2020-09-20,4.380108833312988,4.380108833312988,4.297606945037842,4.305107116699219,2163132.0
+2020-09-21,4.3126068115234375,4.320107936859131,4.260106086730957,4.260106086730957,1911525.0
+2020-09-22,4.245106220245361,4.290106773376465,4.245106220245361,4.25260591506958,302499.0
+2020-09-24,4.25260591506958,4.275105953216553,4.215105056762695,4.275105953216553,433242.0
+2020-09-27,4.282607078552246,4.335107803344727,4.275105953216553,4.335107803344727,1013667.0
+2020-09-28,4.335107803344727,4.3501081466674805,4.275105953216553,4.282607078552246,1202276.0
+2020-09-29,4.282607078552246,4.3501081466674805,4.237605094909668,4.260106086730957,1361379.0
+2020-09-30,4.275105953216553,4.305107116699219,4.245106220245361,4.260106086730957,686676.0
+2020-10-01,4.290106773376465,4.297606945037842,4.237605094909668,4.25260591506958,459868.0
+2020-10-04,4.25260591506958,4.275105953216553,4.207604885101318,4.207604885101318,507307.0
+2020-10-05,4.2001051902771,4.25260591506958,4.162603855133057,4.25260591506958,861831.0
+2020-10-06,4.25260591506958,4.365108966827393,4.25260591506958,4.320107936859131,3524005.0
+2020-10-07,4.3426079750061035,4.507612228393555,4.3126068115234375,4.387609004974365,12043992.0
+2020-10-08,4.455111026763916,4.5676140785217285,4.417610168457031,4.432610034942627,8862391.0
+2020-10-11,4.447610855102539,4.582613945007324,4.42510986328125,4.507612228393555,8637824.0
+2020-10-12,4.5451130867004395,4.560113906860352,4.462611198425293,4.500112056732178,2253716.0
+2020-10-13,4.500112056732178,4.5376129150390625,4.485112190246582,4.515111923217773,1999896.0
+2020-10-14,4.522613048553467,4.552612781524658,4.485112190246582,4.515111923217773,2949592.0
+2020-10-15,4.500112056732178,4.515111923217773,4.417610168457031,4.42510986328125,1787181.0
+2020-10-18,4.42510986328125,4.42510986328125,4.327608108520508,4.3501081466674805,4411316.0
+2020-10-19,4.357607841491699,4.357607841491699,4.275105953216553,4.297606945037842,1292207.0
+2020-10-20,4.290106773376465,4.290106773376465,4.192604064941406,4.207604885101318,2719652.0
+2020-10-21,4.222605228424072,4.305107116699219,4.207604885101318,4.237605094909668,2106334.0
+2020-10-22,4.215105056762695,4.237605094909668,4.170104026794434,4.2001051902771,1395218.0
+2020-10-25,4.2001051902771,4.237605094909668,3.9750990867614746,4.012599945068359,2856035.0
+2020-10-26,4.020100116729736,4.08010196685791,3.832595109939575,3.892596960067749,3378822.0
+2020-10-27,3.907597064971924,3.9525980949401855,3.885097026824951,3.892596960067749,1265715.0
+2020-10-28,3.9525980949401855,3.9525980949401855,3.87009596824646,3.87009596824646,1193556.0
+2020-10-29,3.862596035003662,3.862596035003662,3.7500929832458496,3.7725939750671387,1268821.0
+2020-11-01,3.7725939750671387,3.8100950717926025,3.7500929832458496,3.765094041824341,358324.0
+2020-11-02,3.7875940799713135,3.892596960067749,3.7575929164886475,3.87009596824646,1223516.0
+2020-11-03,3.9150969982147217,4.012599945068359,3.8475959300994873,3.8550961017608643,3828077.0
+2020-11-04,3.907597064971924,3.930098056793213,3.8550961017608643,3.877595901489258,1381312.0
+2020-11-05,3.8550961017608643,3.922597885131836,3.765094041824341,3.765094041824341,1295780.0
+2020-11-08,3.7950940132141113,3.877595901489258,3.7875940799713135,3.8475959300994873,2222464.0
+2020-11-09,3.862596035003662,3.9750990867614746,3.8475959300994873,3.9525980949401855,5289587.0
+2020-11-10,4.005099773406982,4.087602138519287,3.9525980949401855,4.012599945068359,6927680.0
+2020-11-11,4.027599811553955,4.08010196685791,3.9750990867614746,4.08010196685791,1876913.0
+2020-11-12,4.057600975036621,4.095101833343506,4.020100116729736,4.057600975036621,1424644.0
+2020-11-15,4.125102996826172,4.215105056762695,4.095101833343506,4.185103893280029,4293226.0
+2020-11-16,4.192604064941406,4.222605228424072,4.125102996826172,4.1776041984558105,1526801.0
+2020-11-17,4.1776041984558105,4.1776041984558105,4.095101833343506,4.132603168487549,1232662.0
+2020-11-18,4.095101833343506,4.207604885101318,4.072600841522217,4.170104026794434,2482417.0
+2020-11-19,4.170104026794434,4.335107803344727,4.132603168487549,4.260106086730957,8747394.0
+2020-11-22,4.260106086730957,4.42510986328125,4.215105056762695,4.215105056762695,11820624.0
+2020-11-23,4.215105056762695,4.237605094909668,4.1476030349731445,4.2001051902771,2172372.0
+2020-11-24,4.207604885101318,4.305107116699219,4.1776041984558105,4.290106773376465,5428690.0
+2020-11-25,4.305107116699219,4.357607841491699,4.237605094909668,4.290106773376465,4715562.0
+2020-11-26,4.185103893280029,4.290106773376465,4.185103893280029,4.230104923248291,2962139.0
+2020-11-29,4.230104923248291,4.230104923248291,4.230104923248291,4.230104923248291,0.0
+2020-11-30,4.222605228424072,4.320107936859131,4.222605228424072,4.25260591506958,2423832.0
+2020-12-01,4.245106220245361,4.290106773376465,4.230104923248291,4.245106220245361,1272234.0
+2020-12-02,4.245106220245361,4.282607078552246,4.237605094909668,4.25260591506958,2026336.0
+2020-12-03,4.267605781555176,4.44011116027832,4.245106220245361,4.335107803344727,13109618.0
+2020-12-06,4.395109176635742,4.402609825134277,4.132603168487549,4.132603168487549,4212694.0
+2020-12-07,4.132603168487549,4.230104923248291,4.102602005004883,4.222605228424072,2763170.0
+2020-12-08,4.185103893280029,4.215105056762695,4.125102996826172,4.170104026794434,1763529.0
+2020-12-09,4.2001051902771,4.25260591506958,4.1551032066345215,4.192604064941406,3486939.0
+2020-12-10,4.185103893280029,4.185103893280029,4.132603168487549,4.1551032066345215,2196225.0
+2020-12-13,4.1776041984558105,4.185103893280029,4.132603168487549,4.140102863311768,1038734.0
+2020-12-14,4.1476030349731445,4.3501081466674805,4.125102996826172,4.305107116699219,7820697.0
+2020-12-15,4.305107116699219,4.552612781524658,4.245106220245361,4.402609825134277,17775022.0
+2020-12-16,4.485112190246582,4.837619781494141,4.387609004974365,4.837619781494141,27949034.0
+2020-12-17,4.875121116638184,5.295132160186768,4.777618885040283,5.002624988555908,43956074.0
+2020-12-20,5.092627048492432,5.497636795043945,5.0776262283325195,5.287631988525391,31366175.0
+2020-12-21,5.100127220153809,5.595139026641846,4.950122833251953,5.242630958557129,32884711.0
+2020-12-22,5.325132846832275,5.730143070220947,5.302631855010986,5.707642078399658,25137704.0
+2020-12-23,5.760144233703613,6.277656078338623,5.707642078399658,6.247655868530273,28386316.0
+2020-12-24,6.270155906677246,6.270155906677246,5.775144100189209,5.902647018432617,23819191.0
+2020-12-27,5.977649211883545,6.337657928466797,5.955148220062256,6.045151233673096,12405689.0
+2020-12-28,6.007649898529053,6.217655181884766,5.925148010253906,6.037650108337402,8515000.0
+2020-12-29,6.075150966644287,6.442660808563232,5.970149040222168,6.045151233673096,24099357.0
+2020-12-30,6.075150966644287,6.105152130126953,5.902647018432617,6.000150203704834,9006494.0
+2020-12-31,5.970149040222168,5.977649211883545,5.835144996643066,5.8501458168029785,3510965.0
+2021-01-03,5.84264612197876,5.84264612197876,5.542637825012207,5.58013916015625,7132341.0
+2021-01-04,5.595139026641846,6.06765079498291,5.542637825012207,5.977649211883545,12687762.0
+2021-01-05,5.992649078369141,6.037650108337402,5.8501458168029785,5.89514684677124,9458416.0
+2021-01-06,5.902647018432617,6.037650108337402,5.865146160125732,5.940147876739502,10301929.0
+2021-01-07,5.925148010253906,6.01515007019043,5.820145130157471,5.835144996643066,9664198.0
+2021-01-10,5.917646884918213,6.090151786804199,5.8576459884643555,5.992649078369141,11549057.0
+2021-01-11,6.01515007019043,6.382658958435059,5.925148010253906,6.345158100128174,29098605.0
+2021-01-12,6.337657928466797,6.667665958404541,6.300157070159912,6.412660121917725,22940466.0
+2021-01-13,6.465160846710205,6.870171070098877,6.442660808563232,6.54766321182251,26956286.0
+2021-01-14,6.645165920257568,6.7876691818237305,6.465160846710205,6.660165786743164,27782372.0
+2021-01-17,6.660165786743164,6.9451727867126465,6.660165786743164,6.855171203613281,22013036.0
+2021-01-18,6.870171070098877,6.900172233581543,6.300157070159912,6.630165100097656,13164404.0
+2021-01-19,6.675166130065918,6.765169143676758,6.540163040161133,6.622664928436279,6331548.0
+2021-01-20,6.622664928436279,6.637664794921875,6.480162143707275,6.562664031982422,3940514.0
+2021-01-21,6.562664031982422,6.630165100097656,6.495162010192871,6.525163173675537,4988728.0
+2021-01-24,6.600164890289307,6.600164890289307,6.352657794952393,6.382658958435059,5500955.0
+2021-01-25,6.382658958435059,6.712666988372803,6.382658958435059,6.540163040161133,14901627.0
+2021-01-26,6.562664031982422,6.592663764953613,6.352657794952393,6.420159816741943,6873721.0
+2021-01-27,6.442660808563232,6.562664031982422,6.307656764984131,6.480162143707275,16444135.0
+2021-01-28,6.525163173675537,6.697667121887207,6.502662181854248,6.622664928436279,23762965.0
+2021-01-31,6.660165786743164,7.057675838470459,6.637664794921875,6.885171890258789,45902105.0
+2021-02-01,6.900172233581543,6.990173816680908,6.667665958404541,6.69016695022583,20328665.0
+2021-02-02,6.69016695022583,6.69016695022583,6.457661151885986,6.502662181854248,17240582.0
+2021-02-03,6.517662048339844,6.630165100097656,6.450160980224609,6.480162143707275,15838097.0
+2021-02-04,6.25515604019165,6.412660121917725,6.150153160095215,6.217655181884766,15385095.0
+2021-02-07,6.262656211853027,6.337657928466797,6.195154190063477,6.247655868530273,19719000.0
+2021-02-08,6.345158100128174,6.412660121917725,6.315156936645508,6.375158786773682,15769499.0
+2021-02-09,6.3901591300964355,6.697667121887207,6.3901591300964355,6.600164890289307,22588595.0
+2021-02-10,6.7501678466796875,7.2001800537109375,6.7501678466796875,6.9751739501953125,52500527.0
+2021-02-11,6.9676737785339355,6.9676737785339355,6.570164203643799,6.592663764953613,51435914.0
+2021-02-14,6.607665061950684,6.69016695022583,6.525163173675537,6.6151652336120605,22419452.0
+2021-02-15,6.675166130065918,6.825170040130615,6.630165100097656,6.727667808532715,26928593.0
+2021-02-16,6.7576680183410645,6.765169143676758,6.5851640701293945,6.622664928436279,10858261.0
+2021-02-17,6.6151652336120605,6.6151652336120605,6.375158786773682,6.472661018371582,9793941.0
+2021-02-18,6.480162143707275,6.570164203643799,6.42765998840332,6.487661838531494,4168469.0
+2021-02-21,6.472661018371582,6.705166816711426,6.465160846710205,6.660165786743164,14391066.0
+2021-02-22,6.667665958404541,6.7876691818237305,6.577663898468018,6.7501678466796875,22430079.0
+2021-02-23,6.7576680183410645,6.930172920227051,6.69016695022583,6.742668151855469,27234159.0
+2021-02-24,6.727667808532715,6.735167980194092,6.232655048370361,6.352657794952393,12391903.0
+2021-02-25,6.42765998840332,6.517662048339844,6.3901591300964355,6.480162143707275,4218561.0
+2021-02-28,6.172654151916504,6.472661018371582,6.172654151916504,6.382658958435059,4323345.0
+2021-03-01,6.382658958435059,6.42765998840332,6.300157070159912,6.315156936645508,3513938.0
+2021-03-02,6.330158233642578,6.345158100128174,6.202654838562012,6.232655048370361,4306252.0
+2021-03-03,6.240156173706055,6.487661838531494,6.142652988433838,6.442660808563232,8893924.0
+2021-03-04,6.450160980224609,6.480162143707275,6.25515604019165,6.285157203674316,5525355.0
+2021-03-07,6.300157070159912,6.3901591300964355,6.270155906677246,6.307656764984131,6474384.0
+2021-03-08,6.307656764984131,6.307656764984131,6.217655181884766,6.225154876708984,3778692.0
+2021-03-09,6.225154876708984,6.232655048370361,6.150153160095215,6.150153160095215,3012764.0
+2021-03-10,6.150153160095215,6.25515604019165,6.06765079498291,6.105152130126953,2684186.0
+2021-03-11,6.075150966644287,6.232655048370361,6.060151100158691,6.120152950286865,2795596.0
+2021-03-14,6.202654838562012,6.277656078338623,6.135152816772461,6.195154190063477,5115805.0
+2021-03-15,6.1876540184021,6.217655181884766,6.120152950286865,6.135152816772461,2862621.0
+2021-03-16,6.112651824951172,6.112651824951172,5.737642765045166,5.962648868560791,6300375.0
+2021-03-17,5.970149040222168,6.000150203704834,5.872645854949951,5.8801469802856445,2581908.0
+2021-03-18,5.8876471519470215,5.910147190093994,5.782643795013428,5.820145130157471,2609588.0
+2021-03-21,5.812644958496094,5.89514684677124,5.782643795013428,5.8501458168029785,1779182.0
+2021-03-22,5.84264612197876,5.932648181915283,5.812644958496094,5.8876471519470215,2468271.0
+2021-03-23,5.932648181915283,5.962648868560791,5.797644138336182,5.8501458168029785,3068696.0
+2021-03-24,5.8276448249816895,5.8801469802856445,5.812644958496094,5.835144996643066,871911.0
+2021-03-25,5.84264612197876,5.89514684677124,5.797644138336182,5.8501458168029785,2333048.0
+2021-03-28,5.8501458168029785,5.865146160125732,5.805144786834717,5.805144786834717,1459296.0
+2021-03-29,5.805144786834717,5.925148010253906,5.790143966674805,5.872645854949951,3748759.0
+2021-03-30,5.917646884918213,6.075150966644287,5.8801469802856445,5.940147876739502,9212169.0
+2021-03-31,5.962648868560791,5.962648868560791,5.8876471519470215,5.89514684677124,1994203.0
+2021-04-01,5.910147190093994,5.925148010253906,5.8501458168029785,5.89514684677124,1423351.0
+2021-04-04,5.902647018432617,5.902647018432617,5.820145130157471,5.820145130157471,2131360.0
+2021-04-05,5.820145130157471,5.8576459884643555,5.805144786834717,5.84264612197876,2225024.0
+2021-04-06,5.84264612197876,5.8501458168029785,5.812644958496094,5.820145130157471,1158571.0
+2021-04-07,5.820145130157471,5.820145130157471,5.820145130157471,5.820145130157471,0.0
+2021-04-08,5.72264289855957,5.745142936706543,5.6626410484313965,5.6851420402526855,4995475.0
+2021-04-11,5.6851420402526855,5.6851420402526855,5.6851420402526855,5.6851420402526855,0.0
+2021-04-12,5.647641181945801,5.700141906738281,5.6326398849487305,5.6626410484313965,1672011.0
+2021-04-13,5.6626410484313965,5.872645854949951,5.6626410484313965,5.6851420402526855,9417004.0
+2021-04-14,5.6851420402526855,5.715141773223877,5.647641181945801,5.6851420402526855,1032854.0
+2021-04-15,5.707642078399658,5.715141773223877,5.677640914916992,5.6926422119140625,834325.0
+2021-04-18,5.707642078399658,5.782643795013428,5.670141220092773,5.775144100189209,2714438.0
+2021-04-19,5.797644138336182,5.812644958496094,5.745142936706543,5.797644138336182,2823902.0
+2021-04-20,5.737642765045166,5.790143966674805,5.677640914916992,5.6926422119140625,1478589.0
+2021-04-21,5.700141906738281,5.700141906738281,5.6551408767700195,5.670141220092773,908923.0
+2021-04-22,5.6626410484313965,5.797644138336182,5.6626410484313965,5.715141773223877,2991298.0
+2021-04-25,5.6926422119140625,5.6926422119140625,5.6551408767700195,5.677640914916992,1055013.0
+2021-04-26,5.677640914916992,5.677640914916992,5.6326398849487305,5.6551408767700195,673689.0
+2021-04-27,5.6551408767700195,5.6551408767700195,5.58013916015625,5.58013916015625,1663745.0
+2021-04-28,5.58013916015625,5.595139026641846,5.550137996673584,5.557638168334961,1332406.0
+2021-04-29,5.557638168334961,5.647641181945801,5.542637825012207,5.625140190124512,1643478.0
+2021-05-02,5.6326398849487305,5.6326398849487305,5.587638854980469,5.610139846801758,1100319.0
+2021-05-03,5.6326398849487305,5.84264612197876,5.617640018463135,5.790143966674805,9440163.0
+2021-05-04,5.820145130157471,5.820145130157471,5.745142936706543,5.75264310836792,2252077.0
+2021-05-05,5.790143966674805,5.790143966674805,5.6851420402526855,5.72264289855957,1074546.0
+2021-05-06,5.700141906738281,5.737642765045166,5.677640914916992,5.730143070220947,631917.0
+2021-05-09,5.72264289855957,5.910147190093994,5.72264289855957,5.865146160125732,4818719.0
+2021-05-10,5.917646884918213,5.932648181915283,5.805144786834717,5.8576459884643555,3539951.0
+2021-05-17,5.8501458168029785,5.8501458168029785,5.805144786834717,5.835144996643066,1482509.0
+2021-05-18,5.820145130157471,5.89514684677124,5.820145130157471,5.84264612197876,1644652.0
+2021-05-19,5.820145130157471,5.8501458168029785,5.797644138336182,5.820145130157471,1244608.0
+2021-05-20,5.812644958496094,5.812644958496094,5.75264310836792,5.75264310836792,1237142.0
+2021-05-23,5.775144100189209,5.812644958496094,5.730143070220947,5.730143070220947,1653838.0
+2021-05-24,5.760144233703613,5.760144233703613,5.730143070220947,5.745142936706543,1017081.0
+2021-05-25,5.737642765045166,5.8576459884643555,5.737642765045166,5.8501458168029785,3669001.0
+2021-05-26,5.872645854949951,5.910147190093994,5.8276448249816895,5.84264612197876,2993831.0
+2021-05-27,5.865146160125732,5.865146160125732,5.790143966674805,5.820145130157471,1273594.0
+2021-05-30,5.820145130157471,5.8501458168029785,5.805144786834717,5.812644958496094,1520641.0
+2021-05-31,5.820145130157471,5.8276448249816895,5.775144100189209,5.797644138336182,1356806.0
+2021-06-01,5.797644138336182,6.01515007019043,5.775144100189209,5.925148010253906,14226124.0
+2021-06-02,5.947648048400879,6.000150203704834,5.865146160125732,5.865146160125732,2113973.0
+2021-06-03,5.865146160125732,5.917646884918213,5.835144996643066,5.8576459884643555,2780823.0
+2021-06-06,5.917646884918213,6.225154876708984,5.917646884918213,6.1876540184021,23308817.0
+2021-06-07,6.247655868530273,6.25515604019165,6.075150966644287,6.090151786804199,10883807.0
+2021-06-08,6.112651824951172,6.165153980255127,5.565138816833496,5.962648868560791,7314710.0
+2021-06-09,5.977649211883545,6.000150203704834,5.902647018432617,6.000150203704834,3995846.0
+2021-06-10,6.000150203704834,6.142652988433838,5.955148220062256,5.992649078369141,5236682.0
+2021-06-13,6.000150203704834,6.037650108337402,5.985148906707764,5.992649078369141,2274903.0
+2021-06-14,5.992649078369141,6.090151786804199,5.8576459884643555,5.925148010253906,6314535.0
+2021-06-15,5.932648181915283,5.932648181915283,5.8501458168029785,5.8501458168029785,1820821.0
+2021-06-16,5.8501458168029785,5.89514684677124,5.797644138336182,5.872645854949951,1138664.0
+2021-06-17,5.8576459884643555,5.8876471519470215,5.8501458168029785,5.872645854949951,1520228.0
+2021-06-20,5.865146160125732,5.865146160125732,5.812644958496094,5.8276448249816895,1310860.0
+2021-06-21,5.812644958496094,5.8801469802856445,5.797644138336182,5.812644958496094,1115012.0
+2021-06-22,5.820145130157471,5.8801469802856445,5.812644958496094,5.8276448249816895,1589933.0
+2021-06-23,5.8276448249816895,5.985148906707764,5.8276448249816895,5.8876471519470215,4999608.0
+2021-06-24,5.932648181915283,5.970149040222168,5.8801469802856445,5.962648868560791,3288571.0
+2021-06-27,5.962648868560791,5.962648868560791,5.962648868560791,5.962648868560791,0.0
+2021-06-28,6.240156173706055,6.600164890289307,6.180153846740723,6.450160980224609,30222177.0
+2021-06-29,6.450160980224609,6.487661838531494,6.300157070159912,6.360158920288086,8873271.0
+2021-06-30,6.382658958435059,6.600164890289307,6.375158786773682,6.420159816741943,12922370.0
+2021-07-01,6.42765998840332,6.5551629066467285,6.42765998840332,6.525163173675537,4762654.0
+2021-07-04,6.562664031982422,6.562664031982422,6.442660808563232,6.487661838531494,5663231.0
+2021-07-05,6.502662181854248,6.502662181854248,6.375158786773682,6.457661151885986,3518205.0
+2021-07-06,6.450160980224609,6.5851640701293945,6.450160980224609,6.465160846710205,3882009.0
+2021-07-07,6.465160846710205,6.562664031982422,6.412660121917725,6.540163040161133,3263798.0
+2021-07-08,6.562664031982422,6.675166130065918,6.450160980224609,6.487661838531494,12339904.0
+2021-07-11,6.525163173675537,6.532662868499756,6.285157203674316,6.337657928466797,7215939.0
+2021-07-12,6.345158100128174,6.3901591300964355,6.172654151916504,6.375158786773682,2838689.0
+2021-07-13,6.345158100128174,6.54766321182251,6.292656898498535,6.510161876678467,5679591.0
+2021-07-14,6.525163173675537,6.54766321182251,6.442660808563232,6.450160980224609,1581160.0
+2021-07-15,6.6151652336120605,6.69016695022583,6.532662868499756,6.532662868499756,10108973.0
+2021-07-25,6.637664794921875,6.637664794921875,6.540163040161133,6.5851640701293945,2068334.0
+2021-07-26,6.5851640701293945,6.5851640701293945,6.450160980224609,6.457661151885986,2110560.0
+2021-07-27,6.435160160064697,6.487661838531494,6.435160160064697,6.457661151885986,1927711.0
+2021-07-28,6.412660121917725,6.502662181854248,6.405159950256348,6.472661018371582,1391791.0
+2021-07-29,6.480162143707275,6.562664031982422,6.465160846710205,6.532662868499756,1943244.0
+2021-08-01,6.540163040161133,6.637664794921875,6.465160846710205,6.622664928436279,4661643.0
+2021-08-02,6.622664928436279,6.630165100097656,6.5551629066467285,6.562664031982422,1873086.0
+2021-08-03,6.532662868499756,6.577663898468018,6.495162010192871,6.525163173675537,1366245.0
+2021-08-04,6.525163173675537,6.525163173675537,6.457661151885986,6.465160846710205,588451.0
+2021-08-05,6.465160846710205,6.525163173675537,6.405159950256348,6.517662048339844,845645.0
+2021-08-08,6.525163173675537,6.5551629066467285,6.487661838531494,6.487661838531494,565332.0
+2021-08-09,6.487661838531494,6.487661838531494,6.42765998840332,6.450160980224609,908603.0
+2021-08-10,6.450160980224609,6.510161876678467,6.42765998840332,6.450160980224609,1131611.0
+2021-08-11,6.442660808563232,6.480162143707275,6.42765998840332,6.42765998840332,510120.0
+2021-08-12,6.450160980224609,6.457661151885986,6.337657928466797,6.367659091949463,837859.0
+2021-08-15,6.360158920288086,6.397658824920654,6.300157070159912,6.397658824920654,840552.0
+2021-08-16,6.375158786773682,6.472661018371582,6.352657794952393,6.450160980224609,738714.0
+2021-08-17,6.450160980224609,6.472661018371582,6.345158100128174,6.3901591300964355,962082.0
+2021-08-18,6.3901591300964355,6.397658824920654,6.352657794952393,6.375158786773682,476201.0
+2021-08-19,6.360158920288086,6.367659091949463,6.300157070159912,6.360158920288086,610758.0
+2021-08-22,6.307656764984131,6.367659091949463,6.285157203674316,6.367659091949463,1252222.0
+2021-08-23,6.375158786773682,6.375158786773682,6.300157070159912,6.300157070159912,774100.0
+2021-08-24,6.337657928466797,6.337657928466797,6.262656211853027,6.262656211853027,573225.0
+2021-08-25,6.277656078338623,6.375158786773682,6.277656078338623,6.300157070159912,635237.0
+2021-08-26,6.292656898498535,6.367659091949463,6.292656898498535,6.367659091949463,302405.0
+2021-08-29,6.360158920288086,6.375158786773682,6.345158100128174,6.367659091949463,565759.0
+2021-08-30,6.367659091949463,6.442660808563232,6.337657928466797,6.412660121917725,1475616.0
+2021-08-31,6.382658958435059,6.465160846710205,6.382658958435059,6.420159816741943,1023947.0
+2021-09-01,6.435160160064697,6.450160980224609,6.375158786773682,6.397658824920654,1251595.0
+2021-09-02,6.382658958435059,6.5551629066467285,6.360158920288086,6.495162010192871,4360584.0
+2021-09-05,6.525163173675537,6.8101701736450195,6.517662048339844,6.772668838500977,12526913.0
+2021-09-06,6.907671928405762,7.027675151824951,6.7876691818237305,6.7876691818237305,15822604.0
+2021-09-07,6.795168876647949,6.795168876647949,6.682666778564453,6.705166816711426,4875491.0
+2021-09-08,6.727667808532715,6.847671031951904,6.652666091918945,6.765169143676758,4968542.0
+2021-09-09,6.765169143676758,6.795168876647949,6.705166816711426,6.772668838500977,1822807.0
+2021-09-12,6.7876691818237305,6.877670764923096,6.7801690101623535,6.817669868469238,3342756.0
+2021-09-13,6.817669868469238,6.952672958374023,6.8101701736450195,6.907671928405762,3993966.0
+2021-09-14,6.915172100067139,6.9451727867126465,6.832670211791992,6.832670211791992,2231704.0
+2021-09-15,6.840170860290527,6.855171203613281,6.795168876647949,6.802670001983643,1193183.0
+2021-09-16,6.825170040130615,6.825170040130615,6.697667121887207,6.727667808532715,2671213.0
+2021-09-19,6.727667808532715,6.772668838500977,6.652666091918945,6.675166130065918,2404139.0
+2021-09-20,6.637664794921875,6.652666091918945,6.525163173675537,6.540163040161133,2054175.0
+2021-09-21,6.510161876678467,6.577663898468018,6.495162010192871,6.525163173675537,851525.0
+2021-09-22,6.540163040161133,6.577663898468018,6.517662048339844,6.532662868499756,642157.0
+2021-09-26,6.562664031982422,6.660165786743164,6.562664031982422,6.622664928436279,663583.0
+2021-09-27,6.652666091918945,6.652666091918945,6.525163173675537,6.532662868499756,554492.0
+2021-09-28,6.532662868499756,6.5551629066467285,6.480162143707275,6.480162143707275,614637.0
+2021-09-29,6.472661018371582,6.570164203643799,6.442660808563232,6.487661838531494,1099505.0
+2021-09-30,6.510161876678467,6.532662868499756,6.442660808563232,6.450160980224609,669716.0
+2021-10-03,6.562664031982422,6.712666988372803,6.525163173675537,6.630165100097656,2652320.0
+2021-10-04,6.675166130065918,6.675166130065918,6.502662181854248,6.510161876678467,1506908.0
+2021-10-05,6.502662181854248,6.5851640701293945,6.495162010192871,6.577663898468018,662263.0
+2021-10-06,6.54766321182251,6.570164203643799,6.457661151885986,6.457661151885986,655770.0
+2021-10-07,6.465160846710205,6.525163173675537,6.412660121917725,6.525163173675537,800046.0
+2021-10-10,6.525163173675537,6.570164203643799,6.330158233642578,6.375158786773682,995135.0
+2021-10-11,6.375158786773682,6.375158786773682,6.375158786773682,6.375158786773682,0.0
+2021-10-12,6.367659091949463,6.375158786773682,6.240156173706055,6.262656211853027,800579.0
+2021-10-13,6.307656764984131,6.382658958435059,6.277656078338623,6.322658061981201,2311288.0
+2021-10-14,6.337657928466797,6.532662868499756,6.330158233642578,6.42765998840332,1282714.0
+2021-10-17,6.510161876678467,6.682666778564453,6.480162143707275,6.600164890289307,2168305.0
+2021-10-18,6.600164890289307,6.645165920257568,6.532662868499756,6.532662868499756,1437150.0
+2021-10-19,6.570164203643799,6.5851640701293945,6.42765998840332,6.435160160064697,1348059.0
+2021-10-20,6.442660808563232,6.480162143707275,6.337657928466797,6.367659091949463,1373312.0
+2021-10-21,6.3901591300964355,6.5551629066467285,6.367659091949463,6.435160160064697,2816449.0
+2021-10-24,6.449999809265137,6.53000020980835,6.210000038146973,6.269999980926514,1694610.0
+2021-10-25,6.269999980926514,6.309999942779541,6.210000038146973,6.210000038146973,481100.0
+2021-10-26,6.139999866485596,6.150000095367432,6.099999904632568,6.110000133514404,1476920.0
+2021-10-27,6.110000133514404,6.130000114440918,5.960000038146973,6.0,883400.0
+2021-10-28,5.960000038146973,6.0,5.800000190734863,5.889999866485596,1216540.0
+2021-10-31,5.860000133514404,5.860000133514404,5.710000038146973,5.710000038146973,1021530.0
+2021-11-01,5.610000133514404,5.849999904632568,5.599999904632568,5.760000228881836,3369560.0
+2021-11-02,5.760000228881836,5.989999771118164,5.760000228881836,5.889999866485596,2462870.0
+2021-11-03,5.869999885559082,5.869999885559082,5.699999809265137,5.820000171661377,1209350.0
+2021-11-04,5.869999885559082,5.869999885559082,5.699999809265137,5.78000020980835,482360.0
+2021-11-07,5.730000019073486,5.800000190734863,5.730000019073486,5.760000228881836,310670.0
+2021-11-08,5.730000019073486,5.730000019073486,5.610000133514404,5.659999847412109,736960.0
+2021-11-09,5.639999866485596,5.639999866485596,5.28000020980835,5.380000114440918,2167320.0
+2021-11-10,5.309999942779541,5.309999942779541,5.179999828338623,5.25,1207750.0
+2021-11-11,5.260000228881836,5.329999923706055,5.21999979019165,5.329999923706055,558040.0
+2021-11-14,5.329999923706055,5.5,5.300000190734863,5.460000038146973,785870.0
+2021-11-15,5.449999809265137,5.5,5.349999904632568,5.349999904632568,504790.0
+2021-11-16,5.289999961853027,5.289999961853027,5.199999809265137,5.260000228881836,751810.0
+2021-11-17,5.239999771118164,5.340000152587891,5.110000133514404,5.239999771118164,1348940.0
+2021-11-18,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,0.0
+2021-11-21,5.170000076293945,5.179999828338623,5.039999961853027,5.099999904632568,707380.0
+2021-11-22,5.010000228881836,5.070000171661377,4.949999809265137,4.949999809265137,1047880.0
+2021-11-23,4.829999923706055,5.050000190734863,4.829999923706055,4.960000038146973,666050.0
+2021-11-24,4.980000019073486,4.994999885559082,4.925000190734863,4.929999828338623,698700.0
+2021-11-25,4.929999828338623,4.980000019073486,4.900000095367432,4.909999847412109,697710.0
+2021-11-28,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,0.0
+2021-11-29,4.730000019073486,4.730000019073486,4.539999961853027,4.539999961853027,554260.0
+2021-11-30,4.519999980926514,4.619999885559082,4.409999847412109,4.534999847412109,2078440.0
+2021-12-01,4.559999942779541,4.820000171661377,4.559999942779541,4.695000171661377,2813100.0
+2021-12-02,4.695000171661377,4.695000171661377,4.695000171661377,4.695000171661377,0.0
+2021-12-05,4.75,4.829999923706055,4.71999979019165,4.824999809265137,1647040.0
+2021-12-06,4.860000133514404,4.994999885559082,4.829999923706055,4.994999885559082,1803910.0
+2021-12-07,5.099999904632568,5.210000038146973,5.079999923706055,5.170000076293945,2887350.0
+2021-12-08,5.199999809265137,5.199999809265137,5.090000152587891,5.090000152587891,892140.0
+2021-12-09,5.079999923706055,5.110000133514404,4.949999809265137,5.03000020980835,939300.0
+2021-12-12,5.03000020980835,5.340000152587891,5.019999980926514,5.239999771118164,2688210.0
+2021-12-13,5.260000228881836,5.320000171661377,5.199999809265137,5.199999809265137,1322700.0
+2021-12-14,5.199999809265137,5.230000019073486,5.150000095367432,5.21999979019165,655240.0
+2021-12-15,5.230000019073486,5.28000020980835,5.159999847412109,5.179999828338623,1188290.0
+2021-12-16,5.170000076293945,5.260000228881836,5.159999847412109,5.199999809265137,1150640.0
+2021-12-19,5.179999828338623,5.179999828338623,5.039999961853027,5.039999961853027,596300.0
+2021-12-20,5.03000020980835,5.03000020980835,4.900000095367432,4.96999979019165,907500.0
+2021-12-21,5.03000020980835,5.03000020980835,4.980000019073486,4.989999771118164,592480.0
+2021-12-22,5.03000020980835,5.230000019073486,4.989999771118164,4.994999885559082,2098620.0
+2021-12-23,5.079999923706055,5.099999904632568,4.945000171661377,4.945000171661377,765190.0
+2021-12-26,4.920000076293945,4.989999771118164,4.869999885559082,4.869999885559082,462280.0
+2021-12-27,4.894999980926514,4.900000095367432,4.800000190734863,4.894999980926514,657760.0
+2021-12-28,4.940000057220459,4.949999809265137,4.909999847412109,4.920000076293945,467250.0
+2021-12-29,4.945000171661377,4.945000171661377,4.724999904632568,4.789999961853027,843790.0
+2021-12-30,4.820000171661377,4.820000171661377,4.800000190734863,4.809999942779541,338890.0
+2022-01-02,4.809999942779541,4.809999942779541,4.744999885559082,4.744999885559082,788900.0
+2022-01-03,4.744999885559082,4.760000228881836,4.670000076293945,4.684999942779541,809980.0
+2022-01-04,4.699999809265137,4.75,4.684999942779541,4.704999923706055,417680.0
+2022-01-05,4.71999979019165,4.739999771118164,4.684999942779541,4.71999979019165,913750.0
+2022-01-06,4.71999979019165,4.735000133514404,4.699999809265137,4.71999979019165,601410.0
+2022-01-09,4.730000019073486,5.099999904632568,4.730000019073486,5.0,3258820.0
+2022-01-10,5.010000228881836,5.130000114440918,4.929999828338623,5.039999961853027,2444860.0
+2022-01-11,5.059999942779541,5.300000190734863,5.0,5.190000057220459,4687750.0
+2022-01-12,5.28000020980835,5.289999961853027,5.190000057220459,5.199999809265137,1652320.0
+2022-01-13,5.179999828338623,5.210000038146973,5.139999866485596,5.159999847412109,826470.0
+2022-01-16,5.199999809265137,5.199999809265137,5.110000133514404,5.130000114440918,1067170.0
+2022-01-17,5.099999904632568,5.159999847412109,5.079999923706055,5.150000095367432,1187300.0
+2022-01-18,5.170000076293945,5.320000171661377,5.139999866485596,5.239999771118164,5071500.0
+2022-01-19,5.269999980926514,5.510000228881836,5.269999980926514,5.400000095367432,7116780.0
+2022-01-20,5.440000057220459,5.440000057220459,5.320000171661377,5.320000171661377,1716350.0
+2022-01-23,5.320000171661377,5.349999904632568,5.199999809265137,5.199999809265137,1185390.0
+2022-01-24,5.239999771118164,5.380000114440918,5.199999809265137,5.25,1271620.0
+2022-01-25,5.300000190734863,5.349999904632568,5.260000228881836,5.260000228881836,770770.0
+2022-01-26,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0
+2022-01-27,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0
+2022-01-30,5.159999847412109,5.300000190734863,5.159999847412109,5.260000228881836,1076830.0
+2022-01-31,5.28000020980835,5.300000190734863,5.190000057220459,5.199999809265137,1251870.0
+2022-02-01,5.210000038146973,5.210000038146973,5.110000133514404,5.110000133514404,1171190.0
+2022-02-02,5.119999885559082,5.170000076293945,5.099999904632568,5.099999904632568,765550.0
+2022-02-03,5.099999904632568,5.119999885559082,5.079999923706055,5.079999923706055,299070.0
+2022-02-06,5.119999885559082,5.119999885559082,5.010000228881836,5.059999942779541,627720.0
+2022-02-07,5.059999942779541,5.059999942779541,5.03000020980835,5.039999961853027,520560.0
+2022-02-08,5.050000190734863,5.139999866485596,5.050000190734863,5.070000171661377,1080510.0
+2022-02-09,5.099999904632568,5.099999904632568,5.0,5.03000020980835,879740.0
+2022-02-10,5.0,5.03000020980835,4.900000095367432,4.954999923706055,1405590.0
+2022-02-13,4.909999847412109,4.920000076293945,4.670000076293945,4.75,1708770.0
+2022-02-14,4.764999866485596,4.78000020980835,4.699999809265137,4.755000114440918,1631700.0
+2022-02-15,4.755000114440918,4.84499979019165,4.75,4.804999828338623,2182860.0
+2022-02-16,4.829999923706055,4.855000019073486,4.800000190734863,4.820000171661377,1517660.0
+2022-02-17,4.815000057220459,4.815000057220459,4.75,4.755000114440918,1045750.0
+2022-02-20,4.71999979019165,4.71999979019165,4.605000019073486,4.610000133514404,1678110.0
+2022-02-21,4.610000133514404,4.670000076293945,4.599999904632568,4.605000019073486,1340280.0
+2022-02-23,4.610000133514404,4.619999885559082,4.570000171661377,4.590000152587891,919970.0
+2022-02-24,4.5,4.550000190734863,4.340000152587891,4.355000019073486,3834920.0
+2022-02-27,4.449999809265137,4.449999809265137,4.284999847412109,4.300000190734863,3939230.0
+2022-02-28,4.300000190734863,4.300000190734863,4.215000152587891,4.21999979019165,3910380.0
+2022-03-01,4.239999771118164,4.25,4.175000190734863,4.175000190734863,4615410.0
+2022-03-02,4.184999942779541,4.340000152587891,4.184999942779541,4.210000038146973,7268630.0
+2022-03-03,4.25,4.25,4.179999828338623,4.184999942779541,2932340.0
+2022-03-06,4.199999809265137,4.284999847412109,4.184999942779541,4.28000020980835,3676660.0
+2022-03-07,4.300000190734863,4.394999980926514,4.295000076293945,4.324999809265137,5457450.0
+2022-03-08,4.360000133514404,4.369999885559082,4.28000020980835,4.28000020980835,2461640.0
+2022-03-09,4.284999847412109,4.320000171661377,4.244999885559082,4.260000228881836,2721950.0
+2022-03-10,4.264999866485596,4.335000038146973,4.239999771118164,4.269999980926514,1733940.0
+2022-03-13,4.28000020980835,4.329999923706055,4.260000228881836,4.329999923706055,2256440.0
+2022-03-14,4.385000228881836,4.449999809265137,4.289999961853027,4.315000057220459,5893340.0
+2022-03-15,4.300000190734863,4.329999923706055,4.260000228881836,4.260000228881836,1466860.0
+2022-03-16,4.28000020980835,4.28000020980835,4.25,4.25,683700.0
+2022-03-17,4.25,4.28000020980835,4.244999885559082,4.260000228881836,814480.0
+2022-03-20,4.260000228881836,4.289999961853027,4.255000114440918,4.269999980926514,916680.0
+2022-03-21,4.269999980926514,4.349999904632568,4.244999885559082,4.300000190734863,2619290.0
+2022-03-22,4.309999942779541,4.380000114440918,4.300000190734863,4.320000171661377,1689400.0
+2022-03-23,4.329999923706055,4.349999904632568,4.28000020980835,4.304999828338623,786150.0
+2022-03-24,4.320000171661377,4.335000038146973,4.275000095367432,4.284999847412109,730840.0
+2022-03-27,4.275000095367432,4.284999847412109,4.269999980926514,4.275000095367432,841010.0
+2022-03-28,4.284999847412109,4.360000133514404,4.275000095367432,4.340000152587891,1826480.0
+2022-03-29,4.364999771118164,4.550000190734863,4.364999771118164,4.5,5839660.0
+2022-03-30,4.525000095367432,4.525000095367432,4.400000095367432,4.420000076293945,2268100.0
+2022-03-31,4.409999847412109,4.445000171661377,4.400000095367432,4.434999942779541,939840.0
+2022-04-03,4.434999942779541,4.494999885559082,4.425000190734863,4.434999942779541,934130.0
+2022-04-04,4.434999942779541,4.434999942779541,4.434999942779541,4.434999942779541,0.0
+2022-04-05,4.389999866485596,4.389999866485596,4.304999828338623,4.320000171661377,1596040.0
+2022-04-06,4.304999828338623,4.309999942779541,4.260000228881836,4.295000076293945,1496500.0
+2022-04-07,4.289999961853027,4.394999980926514,4.260000228881836,4.364999771118164,1632860.0
+2022-04-10,4.369999885559082,4.375,4.349999904632568,4.364999771118164,855140.0
+2022-04-11,4.355000019073486,4.355000019073486,4.284999847412109,4.309999942779541,1176940.0
+2022-04-12,4.349999904632568,4.349999904632568,4.284999847412109,4.300000190734863,844880.0
+2022-04-13,4.25,4.25,4.210000038146973,4.230000019073486,612730.0
+2022-04-14,4.230000019073486,4.275000095367432,4.199999809265137,4.25,782830.0
+2022-04-17,4.25,4.315000057220459,4.199999809265137,4.309999942779541,1368590.0
+2022-04-18,4.320000171661377,4.445000171661377,4.320000171661377,4.425000190734863,4610980.0
+2022-04-19,4.434999942779541,4.445000171661377,4.300000190734863,4.304999828338623,2837970.0
+2022-04-20,4.300000190734863,4.420000076293945,4.300000190734863,4.420000076293945,3456400.0
+2022-04-21,4.420000076293945,4.46999979019165,4.369999885559082,4.389999866485596,5504290.0
+2022-04-24,4.364999771118164,4.474999904632568,4.289999961853027,4.409999847412109,3446980.0
+2022-04-25,4.429999828338623,4.519999980926514,4.425000190734863,4.460000038146973,4115890.0
+2022-04-26,4.505000114440918,4.574999809265137,4.425000190734863,4.5,3581670.0
+2022-04-27,4.5,4.5,4.434999942779541,4.434999942779541,1406770.0
+2022-04-28,4.440000057220459,4.440000057220459,4.360000133514404,4.385000228881836,1255840.0
+2022-05-08,4.385000228881836,4.385000228881836,4.269999980926514,4.275000095367432,791450.0
+2022-05-09,4.28000020980835,4.380000114440918,4.275000095367432,4.284999847412109,787180.0
+2022-05-10,4.28000020980835,4.28000020980835,4.215000152587891,4.230000019073486,835320.0
+2022-05-11,4.255000114440918,4.360000133514404,4.21999979019165,4.28000020980835,1764560.0
+2022-05-12,4.255000114440918,4.284999847412109,4.215000152587891,4.215000152587891,873190.0
+2022-05-15,4.21999979019165,4.269999980926514,4.210000038146973,4.25,804860.0
+2022-05-16,4.25,4.329999923706055,4.139999866485596,4.179999828338623,1586390.0
+2022-05-17,4.150000095367432,4.199999809265137,4.099999904632568,4.179999828338623,778880.0
+2022-05-18,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0
+2022-05-19,4.179999828338623,4.179999828338623,4.099999904632568,4.139999866485596,745250.0
+2022-05-22,4.139999866485596,4.139999866485596,3.984999895095825,4.019999980926514,1015680.0
+2022-05-23,3.9800000190734863,4.150000095367432,3.9800000190734863,4.119999885559082,1198260.0
+2022-05-24,4.09499979019165,4.150000095367432,4.070000171661377,4.099999904632568,419940.0
+2022-05-25,4.09499979019165,4.110000133514404,4.070000171661377,4.099999904632568,786500.0
+2022-05-26,4.09499979019165,4.114999771118164,4.070000171661377,4.074999809265137,606380.0
+2022-05-29,4.090000152587891,4.09499979019165,4.050000190734863,4.079999923706055,1116250.0
+2022-05-30,4.085000038146973,4.159999847412109,4.085000038146973,4.114999771118164,2035150.0
+2022-05-31,4.099999904632568,4.099999904632568,4.039999961853027,4.065000057220459,1069420.0
+2022-06-01,4.065000057220459,4.144999980926514,4.054999828338623,4.090000152587891,918320.0
+2022-06-02,4.125,4.135000228881836,4.090000152587891,4.125,466650.0
+2022-06-05,4.125,4.215000152587891,4.125,4.199999809265137,1907150.0
+2022-06-06,4.239999771118164,4.239999771118164,4.144999980926514,4.175000190734863,1128440.0
+2022-06-07,4.184999942779541,4.190000057220459,4.135000228881836,4.139999866485596,499320.0
+2022-06-08,4.135000228881836,4.15500020980835,4.119999885559082,4.119999885559082,463080.0
+2022-06-09,4.119999885559082,4.119999885559082,4.050000190734863,4.079999923706055,650590.0
+2022-06-12,4.079999923706055,4.079999923706055,3.880000114440918,3.9000000953674316,990240.0
+2022-06-13,3.865000009536743,3.9000000953674316,3.7799999713897705,3.809999942779541,587870.0
+2022-06-14,3.809999942779541,3.825000047683716,3.484999895095825,3.700000047683716,1234680.0
+2022-06-15,3.75,3.75,3.615000009536743,3.7149999141693115,493130.0
+2022-06-16,3.7149999141693115,3.7200000286102295,3.505000114440918,3.5850000381469727,451480.0
+2022-06-19,3.575000047683716,3.575000047683716,3.4100000858306885,3.4200000762939453,1040930.0
+2022-06-20,3.380000114440918,3.4549999237060547,3.369999885559082,3.375,1312420.0
+2022-06-21,3.3949999809265137,3.4749999046325684,3.3949999809265137,3.4700000286102295,804950.0
+2022-06-22,3.430000066757202,3.430000066757202,3.2699999809265137,3.2799999713897705,2029350.0
+2022-06-23,3.2699999809265137,3.2699999809265137,3.184999942779541,3.2149999141693115,1197140.0
+2022-06-26,3.3299999237060547,3.4049999713897705,3.255000114440918,3.384999990463257,2155980.0
+2022-06-27,3.4200000762939453,3.430000066757202,3.299999952316284,3.299999952316284,1558700.0
+2022-06-28,3.305000066757202,3.430000066757202,3.299999952316284,3.380000114440918,1272450.0
+2022-06-29,3.380000114440918,3.430000066757202,3.3499999046325684,3.380000114440918,1725160.0
+2022-06-30,3.4000000953674316,3.4800000190734863,3.319999933242798,3.380000114440918,1726700.0
+2022-07-03,3.380000114440918,3.380000114440918,3.259999990463257,3.2799999713897705,476800.0
+2022-07-04,3.265000104904175,3.309999942779541,3.234999895095825,3.265000104904175,568780.0
+2022-07-05,3.2699999809265137,3.3299999237060547,3.25,3.2850000858306885,477160.0
+2022-07-06,3.265000104904175,3.2750000953674316,3.240000009536743,3.240000009536743,758520.0
+2022-07-13,3.2300000190734863,3.309999942779541,3.2300000190734863,3.234999895095825,1614600.0
+2022-07-14,3.25,3.25,3.0999999046325684,3.140000104904175,878220.0
+2022-07-17,3.190000057220459,3.200000047683716,3.0999999046325684,3.1050000190734863,1038960.0
+2022-07-18,3.109999895095825,3.194999933242798,3.109999895095825,3.174999952316284,990470.0
+2022-07-19,3.180000066757202,3.315000057220459,3.180000066757202,3.315000057220459,1006250.0
+2022-07-20,3.3399999141693115,3.3949999809265137,3.2950000762939453,3.3350000381469727,1278260.0
+2022-07-21,3.3499999046325684,3.6549999713897705,3.3499999046325684,3.4749999046325684,4523550.0
+2022-07-24,3.5,3.5399999618530273,3.424999952316284,3.4800000190734863,1009410.0
+2022-07-25,3.4800000190734863,3.4800000190734863,3.4049999713897705,3.4049999713897705,584870.0
+2022-07-26,3.440000057220459,3.4600000381469727,3.380000114440918,3.380000114440918,744730.0
+2022-07-27,3.380000114440918,3.5199999809265137,3.3550000190734863,3.4649999141693115,1955760.0
+2022-07-28,3.4649999141693115,3.490000009536743,3.4149999618530273,3.4800000190734863,3163510.0
+2022-07-31,3.5,3.559999942779541,3.5,3.559999942779541,1763510.0
+2022-08-01,3.5899999141693115,3.7100000381469727,3.5399999618530273,3.674999952316284,2814650.0
+2022-08-02,3.674999952316284,3.940000057220459,3.674999952316284,3.819999933242798,4491110.0
+2022-08-03,3.8399999141693115,3.8450000286102295,3.759999990463257,3.809999942779541,3720230.0
+2022-08-04,3.740000009536743,3.7950000762939453,3.694999933242798,3.7049999237060547,1391850.0
+2022-08-07,3.7699999809265137,3.7699999809265137,3.6449999809265137,3.6449999809265137,1102080.0
+2022-08-08,3.6700000762939453,3.7200000286102295,3.640000104904175,3.7049999237060547,1050410.0
+2022-08-09,3.740000009536743,3.869999885559082,3.740000009536743,3.859999895095825,5601220.0
+2022-08-10,3.859999895095825,3.924999952316284,3.815000057220459,3.8299999237060547,4264090.0
+2022-08-11,3.8299999237060547,3.9100000858306885,3.819999933242798,3.8550000190734863,1860190.0
+2022-08-14,3.8499999046325684,3.8550000190734863,3.7850000858306885,3.7950000762939453,1379210.0
+2022-08-15,3.7899999618530273,3.8299999237060547,3.7850000858306885,3.7950000762939453,608830.0
+2022-08-16,3.819999933242798,3.819999933242798,3.7899999618530273,3.799999952316284,834220.0
+2022-08-17,3.7899999618530273,3.799999952316284,3.75,3.755000114440918,611260.0
+2022-08-18,3.765000104904175,3.765000104904175,3.674999952316284,3.680000066757202,1115290.0
+2022-08-21,3.690000057220459,3.744999885559082,3.674999952316284,3.674999952316284,439930.0
+2022-08-22,3.690000057220459,3.7049999237060547,3.6600000858306885,3.6700000762939453,539290.0
+2022-08-23,3.6600000858306885,3.700000047683716,3.5799999237060547,3.5799999237060547,757620.0
+2022-08-24,3.565000057220459,3.565000057220459,3.5,3.549999952316284,758650.0
+2022-08-25,3.565000057220459,3.684999942779541,3.565000057220459,3.680000066757202,855840.0
+2022-08-28,3.680000066757202,3.680000066757202,3.5999999046325684,3.634999990463257,790810.0
+2022-08-29,3.6500000953674316,3.740000009536743,3.640000104904175,3.694999933242798,1997660.0
+2022-08-30,3.7200000286102295,3.7200000286102295,3.6600000858306885,3.6649999618530273,1107610.0
+2022-08-31,3.6649999618530273,3.690000057220459,3.625,3.625,1004530.0
+2022-09-01,3.619999885559082,3.619999885559082,3.549999952316284,3.559999942779541,730440.0
+2022-09-04,3.515000104904175,3.5850000381469727,3.509999990463257,3.5399999618530273,371650.0
+2022-09-05,3.549999952316284,3.5799999237060547,3.5450000762939453,3.5450000762939453,360870.0
+2022-09-06,3.549999952316284,3.559999942779541,3.4649999141693115,3.5199999809265137,616920.0
+2022-09-07,3.4649999141693115,3.505000114440918,3.450000047683716,3.490000009536743,407180.0
+2022-09-08,3.5,3.5250000953674316,3.490000009536743,3.5250000953674316,238780.0
+2022-09-11,3.5999999046325684,3.5999999046325684,3.559999942779541,3.565000057220459,320900.0
+2022-09-12,3.569999933242798,3.6500000953674316,3.555000066757202,3.625,818830.0
+2022-09-13,3.634999990463257,3.634999990463257,3.5850000381469727,3.609999895095825,558400.0
+2022-09-14,3.5,3.5999999046325684,3.5,3.5350000858306885,617980.0
+2022-09-15,3.5799999237060547,3.5799999237060547,3.494999885559082,3.494999885559082,405030.0
+2022-09-18,3.430000066757202,3.430000066757202,3.309999942779541,3.3350000381469727,716100.0
+2022-09-19,3.319999933242798,3.3350000381469727,3.2850000858306885,3.2899999618530273,851030.0
+2022-09-20,3.319999933242798,3.390000104904175,3.319999933242798,3.3299999237060547,410000.0
+2022-09-21,3.325000047683716,3.3399999141693115,3.2799999713897705,3.299999952316284,284480.0
+2022-09-25,3.25,3.25,3.180000066757202,3.2100000381469727,555720.0
+2022-09-26,3.2100000381469727,3.365000009536743,3.2100000381469727,3.2799999713897705,663230.0
+2022-09-27,3.319999933242798,3.359999895095825,3.2799999713897705,3.3399999141693115,586460.0
+2022-09-28,3.3299999237060547,3.375,3.3299999237060547,3.359999895095825,591220.0
+2022-09-29,3.384999990463257,3.694999933242798,3.3499999046325684,3.694999933242798,2666630.0
+2022-10-02,3.7249999046325684,4.050000190734863,3.7200000286102295,4.050000190734863,11847560.0
+2022-10-03,4.039999961853027,4.039999961853027,3.9549999237060547,3.9600000381469727,6726500.0
+2022-10-04,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0
+2022-10-05,4.170000076293945,4.199999809265137,4.014999866485596,4.054999828338623,4169690.0
+2022-10-06,4.059999942779541,4.300000190734863,4.019999980926514,4.224999904632568,6468460.0
+2022-10-09,4.21999979019165,4.21999979019165,4.070000171661377,4.099999904632568,2454110.0
+2022-10-10,4.159999847412109,4.275000095367432,4.105000019073486,4.199999809265137,2706950.0
+2022-10-11,4.204999923706055,4.275000095367432,4.159999847412109,4.159999847412109,934100.0
+2022-10-12,4.159999847412109,4.224999904632568,4.099999904632568,4.125,771510.0
+2022-10-13,4.135000228881836,4.389999866485596,4.099999904632568,4.300000190734863,4518710.0
+2022-10-16,4.300000190734863,4.369999885559082,4.255000114440918,4.300000190734863,2848400.0
+2022-10-17,4.309999942779541,4.420000076293945,4.269999980926514,4.420000076293945,3569500.0
+2022-10-18,4.400000095367432,4.460000038146973,4.369999885559082,4.440000057220459,2380840.0
+2022-10-19,4.400000095367432,4.489999771118164,4.394999980926514,4.420000076293945,2230460.0
+2022-10-20,4.440000057220459,4.514999866485596,4.385000228881836,4.489999771118164,3394040.0
+2022-10-23,4.489999771118164,4.514999866485596,4.449999809265137,4.5,1502710.0
+2022-10-24,4.46999979019165,4.485000133514404,4.409999847412109,4.445000171661377,1048350.0
+2022-10-25,4.465000152587891,4.465000152587891,4.25,4.25,1169650.0
+2022-10-26,4.159999847412109,4.340000152587891,4.079999923706055,4.289999961853027,3350470.0
+2022-10-27,4.300000190734863,4.360000133514404,4.150000095367432,4.360000133514404,1400490.0
+2022-10-30,4.300000190734863,4.329999923706055,4.275000095367432,4.300000190734863,745500.0
+2022-10-31,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0
+2022-11-01,4.199999809265137,4.21999979019165,4.159999847412109,4.215000152587891,447950.0
+2022-11-02,4.15500020980835,4.400000095367432,4.099999904632568,4.289999961853027,1342660.0
+2022-11-03,4.349999904632568,4.349999904632568,4.269999980926514,4.335000038146973,648770.0
+2022-11-06,4.289999961853027,4.360000133514404,4.289999961853027,4.329999923706055,578650.0
+2022-11-07,4.289999961853027,4.309999942779541,4.25,4.300000190734863,261500.0
+2022-11-08,4.300000190734863,4.300000190734863,4.224999904632568,4.25,353940.0
+2022-11-09,4.239999771118164,4.239999771118164,4.139999866485596,4.139999866485596,464910.0
+2022-11-10,4.099999904632568,4.099999904632568,4.0,4.054999828338623,644620.0
+2022-11-13,4.065000057220459,4.199999809265137,4.065000057220459,4.150000095367432,658880.0
+2022-11-14,4.195000171661377,4.199999809265137,4.054999828338623,4.199999809265137,574890.0
+2022-11-15,4.159999847412109,4.300000190734863,4.15500020980835,4.199999809265137,804120.0
+2022-11-16,4.170000076293945,4.199999809265137,4.110000133514404,4.199999809265137,566190.0
+2022-11-17,4.199999809265137,4.199999809265137,4.15500020980835,4.159999847412109,176670.0
+2022-11-20,4.099999904632568,4.139999866485596,4.0,4.139999866485596,704250.0
+2022-11-21,4.139999866485596,4.139999866485596,4.039999961853027,4.050000190734863,196270.0
+2022-11-22,4.119999885559082,4.139999866485596,4.079999923706055,4.139999866485596,292990.0
+2022-11-24,4.150000095367432,4.150000095367432,4.054999828338623,4.144999980926514,225970.0
+2022-11-27,4.144999980926514,4.144999980926514,4.054999828338623,4.090000152587891,146460.0
+2022-11-28,4.059999942779541,4.130000114440918,4.034999847412109,4.065000057220459,282170.0
+2022-11-29,4.070000171661377,4.070000171661377,3.940000057220459,4.005000114440918,451830.0
+2022-11-30,4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0.0
+2022-12-01,4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0.0
+2022-12-04,4.03000020980835,4.03000020980835,3.940000057220459,3.9700000286102295,520870.0
+2022-12-05,3.9049999713897705,3.9200000762939453,3.8399999141693115,3.8949999809265137,706580.0
+2022-12-06,3.809999942779541,3.859999895095825,3.7699999809265137,3.8499999046325684,189650.0
+2022-12-07,3.9100000858306885,3.944999933242798,3.809999942779541,3.819999933242798,224180.0
+2022-12-08,3.755000114440918,3.944999933242798,3.755000114440918,3.944999933242798,336960.0
+2022-12-11,3.940000057220459,3.940000057220459,3.7100000381469727,3.880000114440918,516080.0
+2022-12-12,3.759999990463257,3.805000066757202,3.759999990463257,3.805000066757202,159330.0
+2022-12-13,3.825000047683716,3.8450000286102295,3.799999952316284,3.819999933242798,506700.0
+2022-12-14,3.819999933242798,3.8350000381469727,3.7750000953674316,3.7750000953674316,310590.0
+2022-12-15,3.7750000953674316,3.819999933242798,3.740000009536743,3.744999885559082,302090.0
+2022-12-18,3.7300000190734863,3.8299999237060547,3.7300000190734863,3.7950000762939453,261060.0
+2022-12-19,3.759999990463257,3.759999990463257,3.700000047683716,3.700000047683716,215210.0
+2022-12-20,3.700000047683716,3.7249999046325684,3.684999942779541,3.7249999046325684,138500.0
+2022-12-21,3.75,3.7750000953674316,3.75,3.75,219580.0
+2022-12-22,3.7799999713897705,3.7799999713897705,3.7200000286102295,3.7200000286102295,189890.0
+2022-12-25,3.75,3.799999952316284,3.734999895095825,3.734999895095825,176020.0
+2022-12-26,3.7100000381469727,3.7100000381469727,3.6600000858306885,3.694999933242798,164410.0
+2022-12-27,3.6600000858306885,3.75,3.630000114440918,3.744999885559082,385810.0
+2022-12-28,3.740000009536743,3.799999952316284,3.7200000286102295,3.755000114440918,251360.0
+2022-12-29,3.765000104904175,3.8350000381469727,3.765000104904175,3.7799999713897705,650950.0
+2023-01-01,3.7799999713897705,3.799999952316284,3.75,3.75,374560.0
+2023-01-02,3.75,3.819999933242798,3.75,3.809999942779541,606770.0
+2023-01-03,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,0.0
+2023-01-04,3.869999885559082,3.9749999046325684,3.75,3.75,883450.0
+2023-01-05,3.7249999046325684,3.809999942779541,3.7249999046325684,3.799999952316284,260500.0
+2023-01-08,3.799999952316284,3.8450000286102295,3.759999990463257,3.799999952316284,1138180.0
+2023-01-09,3.8350000381469727,3.8350000381469727,3.7899999618530273,3.7899999618530273,1844810.0
+2023-01-10,3.809999942779541,3.875,3.7850000858306885,3.805000066757202,1800780.0
+2023-01-11,3.819999933242798,3.880000114440918,3.809999942779541,3.8299999237060547,1953560.0
+2023-01-12,3.865000009536743,3.9000000953674316,3.8450000286102295,3.859999895095825,1736320.0
+2023-01-15,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,0.0
+2023-01-16,3.7899999618530273,3.8299999237060547,3.7750000953674316,3.8299999237060547,389410.0
+2023-01-17,3.8399999141693115,3.8550000190734863,3.7850000858306885,3.7850000858306885,736820.0
+2023-01-18,3.8399999141693115,3.8550000190734863,3.7850000858306885,3.7850000858306885,736820.0
+2023-01-19,3.759999990463257,3.819999933242798,3.75,3.799999952316284,456780.0
+2023-01-22,3.799999952316284,3.799999952316284,3.799999952316284,3.799999952316284,0.0
+2023-01-23,3.805000066757202,4.034999847412109,3.7899999618530273,3.990000009536743,4566690.0
+2023-01-24,3.990000009536743,3.990000009536743,3.8949999809265137,3.8949999809265137,3338610.0
+2023-01-25,3.875,3.9200000762939453,3.8550000190734863,3.869999885559082,1388040.0
+2023-01-26,3.880000114440918,3.880000114440918,3.815000057220459,3.815000057220459,1191460.0
+2023-01-29,3.815000057220459,3.869999885559082,3.7699999809265137,3.7799999713897705,2047070.0
+2023-01-30,3.700000047683716,3.799999952316284,3.700000047683716,3.75,1102770.0
+2023-01-31,3.759999990463257,3.819999933242798,3.759999990463257,3.7850000858306885,891740.0
+2023-02-01,3.7750000953674316,3.8299999237060547,3.75,3.75,886010.0
+2023-02-02,3.799999952316284,3.799999952316284,3.7200000286102295,3.7300000190734863,517520.0
+2023-02-05,3.7049999237060547,3.7200000286102295,3.615000009536743,3.615000009536743,714030.0
+2023-02-06,3.5999999046325684,3.5999999046325684,3.509999990463257,3.549999952316284,1188880.0
+2023-02-07,3.575000047683716,3.5999999046325684,3.515000104904175,3.5299999713897705,712950.0
+2023-02-08,3.5450000762939453,3.5999999046325684,3.5299999713897705,3.549999952316284,1307000.0
+2023-02-09,3.549999952316284,3.630000114440918,3.505000114440918,3.609999895095825,1791250.0
+2023-02-12,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,0.0
+2023-02-13,3.734999895095825,3.7750000953674316,3.7049999237060547,3.744999885559082,803970.0
+2023-02-14,3.744999885559082,3.875,3.734999895095825,3.825000047683716,2657700.0
+2023-02-15,3.825000047683716,3.825000047683716,3.7200000286102295,3.7200000286102295,1247380.0
+2023-02-16,3.744999885559082,3.744999885559082,3.640000104904175,3.6549999713897705,573180.0
+2023-02-19,3.6700000762939453,3.700000047683716,3.6549999713897705,3.674999952316284,340580.0
+2023-02-20,3.6549999713897705,3.6549999713897705,3.625,3.625,294020.0
+2023-02-21,3.640000104904175,3.6549999713897705,3.5999999046325684,3.5999999046325684,223910.0
+2023-02-23,3.5999999046325684,3.5999999046325684,3.509999990463257,3.5299999713897705,1049740.0
+2023-02-26,3.5199999809265137,3.5199999809265137,3.319999933242798,3.319999933242798,2401270.0
+2023-02-27,3.3299999237060547,3.4600000381469727,3.3299999237060547,3.440000057220459,1572710.0
+2023-02-28,3.494999885559082,3.6449999809265137,3.440000057220459,3.625,2330880.0
+2023-03-01,3.630000114440918,3.690000057220459,3.625,3.680000066757202,9960.0
+2023-03-02,3.6500000953674316,3.674999952316284,3.5850000381469727,3.609999895095825,4180.0
+2023-03-05,3.6050000190734863,3.6500000953674316,3.549999952316284,3.6500000953674316,6000.0
+2023-03-06,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0
+2023-03-07,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,0.0
+2023-03-08,3.569999933242798,3.640000104904175,3.569999933242798,3.5950000286102295,9300.0
+2023-03-09,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0
+2023-03-12,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0
+2023-03-13,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0
+2023-03-14,3.5999999046325684,3.680000066757202,3.5850000381469727,3.5999999046325684,6000.0
+2023-03-15,3.569999933242798,3.609999895095825,3.549999952316284,3.549999952316284,5000.0
+2023-03-16,3.509999990463257,3.509999990463257,3.4700000286102295,3.5,4610.0
+2023-03-19,3.5,3.5,3.5,3.5,0.0
+2023-03-20,3.5899999141693115,3.5999999046325684,3.555000066757202,3.555000066757202,5120.0
+2023-03-21,3.484999895095825,3.619999885559082,3.484999895095825,3.5999999046325684,7800.0
+2023-03-22,3.5899999141693115,3.5899999141693115,3.549999952316284,3.549999952316284,4580.0
+2023-03-23,3.515000104904175,3.555000066757202,3.515000104904175,3.5199999809265137,4840.0
+2023-03-26,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0
+2023-03-27,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0
+2023-03-28,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,0.0
+2023-03-29,3.680000066757202,3.7300000190734863,3.680000066757202,3.7300000190734863,4680.0
+2023-03-30,3.744999885559082,3.809999942779541,3.734999895095825,3.759999990463257,10520.0
+2023-04-02,3.759999990463257,3.759999990463257,3.759999990463257,3.759999990463257,0.0
+2023-04-03,3.799999952316284,3.9600000381469727,3.7950000762939453,3.869999885559082,5570.0
+2023-04-04,3.8399999141693115,3.875,3.805000066757202,3.805000066757202,9610.0
+2023-04-05,3.809999942779541,3.8299999237060547,3.765000104904175,3.7950000762939453,10550.0
+2023-04-06,3.799999952316284,3.9600000381469727,3.7899999618530273,3.8450000286102295,10000.0
+2023-04-09,3.8550000190734863,4.130000114440918,3.8499999046325684,4.025000095367432,4530.0
+2023-04-10,4.050000190734863,4.050000190734863,4.005000114440918,4.010000228881836,7650.0
+2023-04-11,4.010000228881836,4.03000020980835,4.0,4.0,4000.0
+2023-04-12,3.994999885559082,4.019999980926514,3.9549999237060547,3.9549999237060547,6800.0
+2023-04-13,3.950000047683716,4.0,3.950000047683716,3.950000047683716,10000.0
+2023-04-16,3.9549999237060547,4.010000228881836,3.950000047683716,4.0,5000.0
+2023-04-17,4.010000228881836,4.050000190734863,3.950000047683716,4.0,40000.0
+2023-04-25,3.994999885559082,4.019999980926514,3.994999885559082,4.019999980926514,4190.0
+2023-04-26,4.0,4.175000190734863,3.994999885559082,4.034999847412109,8050.0
+2023-04-27,4.045000076293945,4.150000095367432,4.03000020980835,4.074999809265137,8010.0
+2023-04-30,4.074999809265137,4.074999809265137,4.074999809265137,4.074999809265137,0.0
+2023-05-01,4.074999809265137,4.074999809265137,4.074999809265137,4.074999809265137,0.0
+2023-05-02,4.204999923706055,4.34499979019165,4.139999866485596,4.150000095367432,10000.0
+2023-05-03,4.099999904632568,4.230000019073486,4.050000190734863,4.150000095367432,4960.0
+2023-05-04,4.110000133514404,4.199999809265137,4.110000133514404,4.150000095367432,6420.0
+2023-05-07,4.150000095367432,4.21999979019165,4.150000095367432,4.210000038146973,5000.0
+2023-05-08,4.300000190734863,4.369999885559082,4.269999980926514,4.295000076293945,3660.0
+2023-05-09,4.275000095367432,4.309999942779541,4.204999923706055,4.295000076293945,7650.0
+2023-05-10,4.324999809265137,4.335000038146973,4.235000133514404,4.324999809265137,5820.0
+2023-05-11,4.324999809265137,4.59499979019165,4.324999809265137,4.5,3400.0
+2023-05-14,4.514999866485596,4.800000190734863,4.514999866485596,4.75,40000.0
+2023-05-15,4.78000020980835,4.860000133514404,4.679999828338623,4.760000228881836,15000.0
+2023-05-16,4.764999866485596,4.885000228881836,4.730000019073486,4.800000190734863,6430.0
+2023-05-17,4.78000020980835,4.78000020980835,4.639999866485596,4.670000076293945,5090.0
+2023-05-18,4.659999847412109,4.71999979019165,4.599999904632568,4.639999866485596,10000.0
+2023-05-21,4.565000057220459,4.664999961853027,4.565000057220459,4.619999885559082,6350.0
+2023-05-22,4.605000019073486,4.670000076293945,4.550000190734863,4.550000190734863,3500.0
+2023-05-23,4.554999828338623,4.635000228881836,4.480000019073486,4.565000057220459,4820.0
+2023-05-24,4.610000133514404,4.760000228881836,4.599999904632568,4.675000190734863,21540.0
+2023-05-25,4.675000190734863,4.724999904632568,4.614999771118164,4.670000076293945,4520.0
+2023-05-28,4.679999828338623,4.699999809265137,4.574999809265137,4.574999809265137,9240.0
+2023-05-29,4.574999809265137,4.659999847412109,4.550000190734863,4.570000171661377,3440.0
+2023-05-30,4.59499979019165,4.605000019073486,4.489999771118164,4.505000114440918,4310.0
+2023-05-31,4.460000038146973,4.46999979019165,4.400000095367432,4.445000171661377,22370.0
+2023-06-01,4.454999923706055,4.480000019073486,4.409999847412109,4.449999809265137,3600.0
+2023-06-04,4.474999904632568,4.539999961853027,4.474999904632568,4.539999961853027,5000.0
+2023-06-05,4.550000190734863,4.690000057220459,4.550000190734863,4.605000019073486,20000.0
+2023-06-06,4.625,4.625,4.53000020980835,4.545000076293945,5600.0
+2023-06-07,4.519999980926514,4.565000057220459,4.519999980926514,4.534999847412109,6750.0
+2023-06-08,4.454999923706055,4.480000019073486,4.409999847412109,4.449999809265137,3180.0
+2023-06-11,4.554999828338623,4.730000019073486,4.554999828338623,4.690000057220459,6470.0
+2023-06-12,4.690000057220459,4.730000019073486,4.650000095367432,4.699999809265137,57230.0
+2023-06-13,4.715000152587891,4.715000152587891,4.579999923706055,4.679999828338623,3310.0
+2023-06-14,4.699999809265137,4.835000038146973,4.599999904632568,4.815000057220459,7310.0
+2023-06-15,4.820000171661377,5.139999866485596,4.820000171661377,5.099999904632568,4000.0
+2023-06-18,5.099999904632568,5.300000190734863,5.099999904632568,5.170000076293945,3780.0
+2023-06-19,5.179999828338623,5.380000114440918,5.170000076293945,5.300000190734863,9537390.0
+2023-06-20,5.230000019073486,5.320000171661377,5.150000095367432,5.25,5077970.0
+2023-06-21,5.769999980926514,5.769999980926514,5.699999809265137,5.769999980926514,2334273.0
+2023-06-22,5.769999980926514,5.800000190734863,5.389999866485596,5.800000190734863,3099657.0
+2023-07-02,5.21999979019165,5.400000095367432,5.21999979019165,5.309999942779541,4239315.0
+2023-07-03,5.300000190734863,5.71999979019165,5.28000020980835,5.570000171661377,5365140.0
+2023-07-04,5.659999847412109,5.769999980926514,5.570000171661377,5.760000228881836,2646626.0
+2023-07-05,5.769999980926514,5.789999961853027,5.659999847412109,5.659999847412109,2760503.0
+2023-07-06,5.659999847412109,5.699999809265137,5.559999942779541,5.630000114440918,1224748.0
+2023-07-09,5.610000133514404,5.690000057220459,5.5,5.619999885559082,1329962.0
+2023-07-10,5.579999923706055,5.639999866485596,5.5,5.53000020980835,1586898.0
+2023-07-11,5.539999961853027,5.670000076293945,5.489999771118164,5.639999866485596,2021050.0
+2023-07-12,5.639999866485596,5.71999979019165,5.619999885559082,5.659999847412109,1392292.0
+2023-07-13,5.659999847412109,5.78000020980835,5.579999923706055,5.78000020980835,2392229.0
+2023-07-16,5.769999980926514,5.889999866485596,5.739999771118164,5.860000133514404,3412873.0
+2023-07-17,5.900000095367432,5.909999847412109,5.78000020980835,5.789999961853027,1237934.0
+2023-07-18,5.789999961853027,5.800000190734863,5.630000114440918,5.659999847412109,973794.0
+2023-07-19,5.730000019073486,5.75,5.519999980926514,5.650000095367432,2101800.0
+2023-07-20,5.659999847412109,5.690000057220459,5.449999809265137,5.590000152587891,1402013.0
+2023-07-23,5.590000152587891,5.590000152587891,5.369999885559082,5.369999885559082,1417755.0
+2023-07-24,5.369999885559082,5.559999942779541,5.269999980926514,5.460000038146973,1965857.0
+2023-07-25,5.460000038146973,5.460000038146973,5.239999771118164,5.28000020980835,1954275.0
+2023-07-26,5.28000020980835,5.300000190734863,5.239999771118164,5.300000190734863,1213278.0
+2023-07-27,5.300000190734863,5.300000190734863,5.25,5.300000190734863,1095276.0
+2023-07-30,5.300000190734863,5.539999961853027,5.289999961853027,5.420000076293945,2078923.0
+2023-07-31,5.5,5.5,5.389999866485596,5.460000038146973,561215.0
+2023-08-01,5.460000038146973,5.519999980926514,5.380000114440918,5.400000095367432,766111.0
+2023-08-02,5.400000095367432,5.449999809265137,5.349999904632568,5.380000114440918,433137.0
+2023-08-03,5.380000114440918,5.480000019073486,5.329999923706055,5.440000057220459,1174512.0
+2023-08-06,5.409999847412109,5.420000076293945,5.309999942779541,5.329999923706055,437265.0
+2023-08-07,5.329999923706055,5.440000057220459,5.320000171661377,5.360000133514404,739166.0
+2023-08-08,5.389999866485596,5.429999828338623,5.349999904632568,5.369999885559082,348204.0
+2023-08-09,5.369999885559082,5.389999866485596,5.309999942779541,5.320000171661377,500635.0
+2023-08-10,5.320000171661377,5.420000076293945,5.309999942779541,5.400000095367432,654321.0
+2023-08-13,5.400000095367432,5.619999885559082,5.400000095367432,5.480000019073486,2612895.0
+2023-08-14,5.480000019073486,5.480000019073486,5.380000114440918,5.389999866485596,1109225.0
+2023-08-15,5.389999866485596,5.440000057220459,5.329999923706055,5.329999923706055,509701.0
+2023-08-16,5.300000190734863,5.380000114440918,5.28000020980835,5.300000190734863,702113.0
+2023-08-17,5.300000190734863,5.349999904632568,5.230000019073486,5.320000171661377,825779.0
+2023-08-20,5.320000171661377,5.320000171661377,5.199999809265137,5.269999980926514,730481.0
+2023-08-21,5.269999980926514,5.320000171661377,5.139999866485596,5.300000190734863,1529720.0
+2023-08-22,5.21999979019165,5.300000190734863,5.21999979019165,5.25,656405.0
+2023-08-23,5.210000038146973,5.300000190734863,5.210000038146973,5.260000228881836,418370.0
+2023-08-24,5.28000020980835,5.309999942779541,5.230000019073486,5.28000020980835,916738.0
+2023-08-27,5.289999961853027,5.289999961853027,5.25,5.269999980926514,182921.0
+2023-08-28,5.239999771118164,5.300000190734863,5.21999979019165,5.230000019073486,759782.0
+2023-08-29,5.230000019073486,5.289999961853027,5.179999828338623,5.25,962614.0
+2023-08-30,5.25,5.269999980926514,5.210000038146973,5.239999771118164,1192972.0
+2023-08-31,5.239999771118164,5.239999771118164,5.139999866485596,5.199999809265137,3266121.0
+2023-09-03,5.199999809265137,5.210000038146973,5.079999923706055,5.119999885559082,864678.0
+2023-09-04,5.139999866485596,5.179999828338623,5.050000190734863,5.139999866485596,1199508.0
+2023-09-05,5.139999866485596,5.139999866485596,5.059999942779541,5.070000171661377,328734.0
+2023-09-06,5.079999923706055,5.079999923706055,5.0,5.059999942779541,592687.0
+2023-09-07,5.050000190734863,5.050000190734863,4.989999771118164,5.010000228881836,273542.0
+2023-09-10,5.010000228881836,5.010000228881836,5.010000228881836,5.010000228881836,0.0
+2023-09-11,5.0,5.090000152587891,4.940000057220459,5.079999923706055,944977.0
+2023-09-12,5.079999923706055,5.139999866485596,5.03000020980835,5.039999961853027,905943.0
+2023-09-13,5.070000171661377,5.090000152587891,4.989999771118164,5.059999942779541,947893.0
+2023-09-14,5.099999904632568,5.099999904632568,4.949999809265137,5.079999923706055,665574.0
+2023-09-17,5.019999980926514,5.019999980926514,4.940000057220459,4.96999979019165,624894.0
+2023-09-18,4.96999979019165,4.989999771118164,4.889999866485596,4.920000076293945,405582.0
+2023-09-19,4.920000076293945,5.0,4.869999885559082,4.989999771118164,580443.0
+2023-09-20,4.989999771118164,5.119999885559082,4.940000057220459,5.110000133514404,1508856.0
+2023-09-21,5.130000114440918,5.139999866485596,5.059999942779541,5.110000133514404,827632.0
+2023-09-25,5.110000133514404,5.110000133514404,5.0,5.010000228881836,525224.0
+2023-09-26,4.980000019073486,5.0,4.909999847412109,4.989999771118164,584521.0
+2023-09-27,4.989999771118164,4.989999771118164,4.900000095367432,4.960000038146973,742928.0
+2023-09-28,4.980000019073486,5.079999923706055,4.940000057220459,5.0,551171.0
+2023-10-01,5.0,5.0,5.0,5.0,0.0
+2023-10-02,4.920000076293945,4.940000057220459,4.880000114440918,4.889999866485596,593357.0
+2023-10-03,4.880000114440918,4.880000114440918,4.800000190734863,4.840000152587891,591602.0
+2023-10-04,4.840000152587891,4.840000152587891,4.679999828338623,4.800000190734863,527444.0
+2023-10-05,4.800000190734863,4.800000190734863,4.71999979019165,4.789999961853027,255853.0
+2023-10-08,4.769999980926514,4.769999980926514,4.639999866485596,4.730000019073486,346781.0
+2023-10-09,4.639999866485596,5.0,4.639999866485596,5.0,2150440.0
+2023-10-10,5.0,5.010000228881836,4.909999847412109,4.980000019073486,653555.0
+2023-10-11,4.980000019073486,4.980000019073486,4.769999980926514,4.849999904632568,407519.0
+2023-10-12,4.699999809265137,4.900000095367432,4.659999847412109,4.869999885559082,812934.0
+2023-10-15,4.940000057220459,4.940000057220459,4.730000019073486,4.800000190734863,991811.0
+2023-10-16,4.800000190734863,4.829999923706055,4.71999979019165,4.800000190734863,347905.0
+2023-10-17,4.800000190734863,4.840000152587891,4.75,4.840000152587891,463751.0
+2023-10-18,4.809999942779541,4.929999828338623,4.78000020980835,4.929999828338623,1266240.0
+2023-10-19,4.920000076293945,4.920000076293945,4.820000171661377,4.829999923706055,338826.0
+2023-10-22,4.829999923706055,4.829999923706055,4.739999771118164,4.800000190734863,266260.0
+2023-10-23,4.769999980926514,4.769999980926514,4.650000095367432,4.730000019073486,161387.0
+2023-10-24,4.710000038146973,4.789999961853027,4.710000038146973,4.78000020980835,482112.0
+2023-10-25,4.78000020980835,4.789999961853027,4.570000171661377,4.639999866485596,2312429.0
+2023-10-26,4.659999847412109,4.670000076293945,4.460000038146973,4.5,1838118.0
+2023-10-29,4.519999980926514,4.519999980926514,4.400000095367432,4.449999809265137,2417630.0
+2023-10-30,4.449999809265137,4.449999809265137,4.369999885559082,4.400000095367432,2197461.0
+2023-10-31,4.400000095367432,4.400000095367432,4.190000057220459,4.28000020980835,3408779.0
+2023-11-01,4.269999980926514,4.269999980926514,4.170000076293945,4.25,1476644.0
+2023-11-02,4.239999771118164,4.260000228881836,4.190000057220459,4.199999809265137,1333992.0
+2023-11-05,4.210000038146973,4.340000152587891,4.199999809265137,4.329999923706055,2082600.0
+2023-11-06,4.349999904632568,4.369999885559082,4.289999961853027,4.309999942779541,1814697.0
+2023-11-07,4.300000190734863,4.300000190734863,4.230000019073486,4.230000019073486,750685.0
+2023-11-08,4.230000019073486,4.550000190734863,4.230000019073486,4.460000038146973,5172044.0
+2023-11-09,4.460000038146973,4.789999961853027,4.460000038146973,4.789999961853027,6144791.0
+2023-11-12,4.800000190734863,5.170000076293945,4.75,5.150000095367432,6751745.0
+2023-11-13,5.099999904632568,5.5,5.019999980926514,5.5,4040357.0
+2023-11-14,5.579999923706055,5.579999923706055,4.949999809265137,4.949999809265137,15291290.0
+2023-11-15,4.869999885559082,5.0,4.829999923706055,4.869999885559082,3709569.0
+2023-11-16,4.889999866485596,5.010000228881836,4.739999771118164,4.989999771118164,5297775.0
+2023-11-19,4.989999771118164,5.099999904632568,4.929999828338623,5.050000190734863,3751059.0
+2023-11-20,5.03000020980835,5.070000171661377,4.920000076293945,4.920000076293945,2025495.0
+2023-11-21,4.920000076293945,4.960000038146973,4.849999904632568,4.949999809265137,3159572.0
+2023-11-22,4.940000057220459,4.960000038146973,4.789999961853027,4.809999942779541,2266955.0
+2023-11-23,4.940000057220459,4.960000038146973,4.789999961853027,4.809999942779541,2266955.0
+2023-11-26,4.860000133514404,4.909999847412109,4.829999923706055,4.840000152587891,2128823.0
+2023-11-27,4.849999904632568,4.849999904632568,4.760000228881836,4.769999980926514,1297254.0
+2023-11-28,4.78000020980835,4.880000114440918,4.760000228881836,4.849999904632568,1922614.0
+2023-11-29,4.820000171661377,4.869999885559082,4.789999961853027,4.820000171661377,1608351.0
+2023-11-30,4.820000171661377,4.96999979019165,4.78000020980835,4.880000114440918,4206700.0
+2023-12-03,4.900000095367432,4.900000095367432,4.829999923706055,4.860000133514404,1469549.0
+2023-12-04,4.869999885559082,4.889999866485596,4.800000190734863,4.809999942779541,1542966.0
+2023-12-05,4.809999942779541,4.829999923706055,4.760000228881836,4.789999961853027,1163263.0
+2023-12-06,4.789999961853027,4.809999942779541,4.75,4.800000190734863,1005699.0
+2023-12-07,4.820000171661377,4.820000171661377,4.769999980926514,4.789999961853027,1429563.0
+2023-12-10,4.800000190734863,4.820000171661377,4.730000019073486,4.820000171661377,2224468.0
+2023-12-11,4.820000171661377,4.840000152587891,4.760000228881836,4.800000190734863,1108030.0
+2023-12-12,4.809999942779541,4.940000057220459,4.760000228881836,4.940000057220459,7507176.0
+2023-12-13,4.96999979019165,5.059999942779541,4.849999904632568,4.940000057220459,6669132.0
+2023-12-14,4.940000057220459,4.96999979019165,4.860000133514404,4.860000133514404,1992095.0
+2023-12-17,4.860000133514404,4.929999828338623,4.849999904632568,4.860000133514404,2114857.0
+2023-12-18,4.860000133514404,4.889999866485596,4.829999923706055,4.860000133514404,2148483.0
+2023-12-19,4.829999923706055,4.849999904632568,4.769999980926514,4.789999961853027,2116489.0
+2023-12-20,4.78000020980835,4.789999961853027,4.760000228881836,4.78000020980835,1139623.0
+2023-12-21,4.769999980926514,4.78000020980835,4.650000095367432,4.650000095367432,2534877.0
+2023-12-24,4.639999866485596,4.670000076293945,4.590000152587891,4.599999904632568,1825611.0
+2023-12-25,4.599999904632568,4.610000133514404,4.590000152587891,4.590000152587891,1793553.0
+2023-12-26,4.590000152587891,4.610000133514404,4.519999980926514,4.550000190734863,2509969.0
+2023-12-27,4.570000171661377,4.610000133514404,4.519999980926514,4.610000133514404,1513566.0
+2023-12-28,4.619999885559082,4.760000228881836,4.599999904632568,4.670000076293945,4165852.0
+2023-12-31,4.71999979019165,4.71999979019165,4.679999828338623,4.690000057220459,1568959.0
+2024-01-01,4.690000057220459,4.699999809265137,4.630000114440918,4.630000114440918,1635098.0
+2024-01-02,4.650000095367432,4.650000095367432,4.590000152587891,4.599999904632568,2130718.0
+2024-01-03,4.599999904632568,4.829999923706055,4.579999923706055,4.639999866485596,8816927.0
+2024-01-04,4.659999847412109,4.679999828338623,4.599999904632568,4.659999847412109,2753502.0
+2024-01-07,4.679999828338623,4.739999771118164,4.659999847412109,4.699999809265137,3098783.0
+2024-01-08,4.710000038146973,4.78000020980835,4.639999866485596,4.650000095367432,4454391.0
+2024-01-09,4.659999847412109,4.739999771118164,4.599999904632568,4.730000019073486,4009779.0
+2024-01-10,4.739999771118164,4.739999771118164,4.659999847412109,4.690000057220459,2043024.0
+2024-01-11,4.690000057220459,4.800000190734863,4.650000095367432,4.78000020980835,5484980.0
+2024-01-14,4.789999961853027,4.860000133514404,4.71999979019165,4.75,5744362.0
+2024-01-15,4.75,4.78000020980835,4.659999847412109,4.690000057220459,2245052.0
+2024-01-16,4.699999809265137,4.710000038146973,4.619999885559082,4.630000114440918,2124367.0
+2024-01-17,4.639999866485596,4.659999847412109,4.559999942779541,4.579999923706055,2020620.0
+2024-01-18,4.570000171661377,4.619999885559082,4.380000114440918,4.46999979019165,5143917.0
+2024-01-21,4.489999771118164,4.550000190734863,4.460000038146973,4.539999961853027,1693518.0
+2024-01-22,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,0.0
+2024-01-23,4.599999904632568,4.610000133514404,4.519999980926514,4.559999942779541,1111876.0
+2024-01-24,4.559999942779541,4.570000171661377,4.489999771118164,4.519999980926514,2853947.0
+2024-01-25,4.510000228881836,4.550000190734863,4.46999979019165,4.53000020980835,1631806.0
+2024-01-28,4.510000228881836,4.53000020980835,4.46999979019165,4.480000019073486,1719463.0
+2024-01-29,4.489999771118164,4.489999771118164,4.409999847412109,4.420000076293945,2297220.0
+2024-01-30,4.420000076293945,4.46999979019165,4.360000133514404,4.449999809265137,2296674.0
+2024-01-31,4.449999809265137,4.460000038146973,4.409999847412109,4.409999847412109,1092259.0
+2024-02-01,4.389999866485596,4.420000076293945,4.369999885559082,4.369999885559082,770715.0
+2024-02-04,4.409999847412109,4.420000076293945,4.340000152587891,4.360000133514404,1294393.0
+2024-02-05,4.360000133514404,4.409999847412109,4.329999923706055,4.389999866485596,1641232.0
+2024-02-06,4.400000095367432,4.539999961853027,4.360000133514404,4.539999961853027,2762686.0
+2024-02-07,4.539999961853027,4.539999961853027,4.460000038146973,4.510000228881836,1292509.0
+2024-02-08,4.539999961853027,4.539999961853027,4.460000038146973,4.510000228881836,1292509.0
+2024-02-11,4.679999828338623,4.690000057220459,4.579999923706055,4.590000152587891,2393002.0
+2024-02-12,4.579999923706055,4.599999904632568,4.409999847412109,4.449999809265137,2498409.0
+2024-02-13,4.440000057220459,4.559999942779541,4.349999904632568,4.489999771118164,2624400.0
+2024-02-14,4.5,4.53000020980835,4.420000076293945,4.429999828338623,1733662.0
+2024-02-15,4.429999828338623,4.550000190734863,4.429999828338623,4.519999980926514,3197736.0
+2024-02-18,4.519999980926514,4.550000190734863,4.489999771118164,4.510000228881836,1915112.0
+2024-02-19,4.5,4.670000076293945,4.480000019073486,4.599999904632568,8201697.0
+2024-02-20,4.599999904632568,4.630000114440918,4.510000228881836,4.510000228881836,2957017.0
+2024-02-21,4.699999809265137,4.71999979019165,4.570000171661377,4.650000095367432,9056598.0
+2024-02-25,4.690000057220459,4.769999980926514,4.650000095367432,4.75,6773098.0
+2024-02-26,4.760000228881836,4.769999980926514,4.599999904632568,4.610000133514404,4463062.0
+2024-02-27,4.590000152587891,4.820000171661377,4.539999961853027,4.820000171661377,7323775.0
+2024-02-28,4.829999923706055,4.840000152587891,4.760000228881836,4.789999961853027,5527383.0
+2024-02-29,4.789999961853027,4.860000133514404,4.730000019073486,4.739999771118164,6402453.0
+2024-03-03,4.739999771118164,4.789999961853027,4.670000076293945,4.690000057220459,2089765.0
+2024-03-04,4.699999809265137,4.699999809265137,4.570000171661377,4.610000133514404,3109482.0
+2024-03-05,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0.0
+2024-03-06,4.679999828338623,4.710000038146973,4.639999866485596,4.639999866485596,2715685.0
+2024-03-07,4.579999923706055,4.710000038146973,4.550000190734863,4.630000114440918,4269718.0
+2024-03-10,4.639999866485596,4.75,4.639999866485596,4.670000076293945,2855179.0
+2024-03-11,4.71999979019165,4.75,4.659999847412109,4.690000057220459,2213271.0
+2024-03-12,4.699999809265137,4.710000038146973,4.670000076293945,4.690000057220459,1250214.0
+2024-03-13,4.699999809265137,4.760000228881836,4.670000076293945,4.71999979019165,3993118.0
+2024-03-14,4.739999771118164,4.739999771118164,4.630000114440918,4.659999847412109,3244158.0
+2024-03-17,4.659999847412109,4.940000057220459,4.650000095367432,4.880000114440918,8951149.0
+2024-03-18,4.900000095367432,4.96999979019165,4.789999961853027,4.849999904632568,6129356.0
+2024-03-19,4.880000114440918,4.920000076293945,4.800000190734863,4.849999904632568,4212285.0
+2024-03-20,4.889999866485596,4.949999809265137,4.760000228881836,4.78000020980835,4781656.0
+2024-03-21,4.800000190734863,4.960000038146973,4.78000020980835,4.860000133514404,7817322.0
+2024-03-24,4.929999828338623,5.170000076293945,4.920000076293945,5.070000171661377,15009914.0
+2024-03-25,5.059999942779541,5.150000095367432,4.960000038146973,4.989999771118164,4967515.0
+2024-03-26,4.96999979019165,5.03000020980835,4.880000114440918,4.960000038146973,4144815.0
+2024-03-27,4.949999809265137,4.980000019073486,4.869999885559082,4.929999828338623,2281519.0
+2024-03-28,4.929999828338623,4.949999809265137,4.699999809265137,4.820000171661377,2557163.0
+2024-03-31,4.769999980926514,4.789999961853027,4.710000038146973,4.739999771118164,1308489.0
+2024-04-01,4.699999809265137,4.760000228881836,4.670000076293945,4.699999809265137,1163899.0
+2024-04-02,4.699999809265137,4.699999809265137,4.550000190734863,4.579999923706055,1538100.0
+2024-04-03,4.559999942779541,4.730000019073486,4.559999942779541,4.659999847412109,1081199.0
+2024-04-04,4.679999828338623,4.699999809265137,4.610000133514404,4.639999866485596,1295262.0
+2024-04-14,,,,,
+2024-04-15,4.699999809265137,4.809999942779541,4.699999809265137,4.789999961853027,2099389.0
+2024-04-16,4.829999923706055,4.829999923706055,4.659999847412109,4.659999847412109,2340823.0
+2024-04-17,4.659999847412109,4.710000038146973,4.619999885559082,4.670000076293945,1036976.0
+2024-04-18,4.670000076293945,4.78000020980835,4.659999847412109,4.699999809265137,2074114.0
+2024-04-21,4.739999771118164,4.980000019073486,4.710000038146973,4.980000019073486,5459737.0
+2024-04-22,5.019999980926514,5.380000114440918,5.019999980926514,5.170000076293945,14645959.0
+2024-04-23,5.230000019073486,5.349999904632568,5.050000190734863,5.199999809265137,6471613.0
+2024-04-24,5.179999828338623,5.289999961853027,5.050000190734863,5.239999771118164,4108912.0
+2024-04-25,5.239999771118164,5.349999904632568,5.099999904632568,5.119999885559082,3711798.0
+2024-04-28,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0
+2024-04-29,5.050000190734863,5.110000133514404,4.989999771118164,5.059999942779541,2038106.0
+2024-04-30,5.059999942779541,5.199999809265137,5.019999980926514,5.190000057220459,1629994.0
+2024-05-01,5.190000057220459,5.230000019073486,5.099999904632568,5.190000057220459,1676034.0
+2024-05-02,5.190000057220459,5.190000057220459,5.070000171661377,5.079999923706055,1279685.0
+2024-05-05,5.329999923706055,5.440000057220459,5.199999809265137,5.260000228881836,9398473.0
+2024-05-06,5.28000020980835,5.300000190734863,5.199999809265137,5.199999809265137,1671100.0
+2024-05-07,5.199999809265137,5.25,5.150000095367432,5.159999847412109,2054691.0
+2024-05-08,5.159999847412109,5.260000228881836,5.150000095367432,5.159999847412109,1756201.0
+2024-05-09,5.190000057220459,5.190000057220459,5.090000152587891,5.130000114440918,1608260.0
+2024-05-12,5.099999904632568,5.130000114440918,5.059999942779541,5.090000152587891,794128.0
+2024-05-13,5.079999923706055,5.099999904632568,5.0,5.019999980926514,1282800.0
+2024-05-14,5.019999980926514,5.199999809265137,4.989999771118164,5.019999980926514,1926610.0
+2024-05-15,5.019999980926514,5.199999809265137,4.989999771118164,5.190000057220459,2114534.0
+2024-05-16,5.190000057220459,5.300000190734863,5.139999866485596,5.25,3319349.0
+2024-05-19,5.25,5.25,5.25,5.25,0.0
+2024-05-20,5.130000114440918,5.21999979019165,5.079999923706055,5.099999904632568,1555823.0
+2024-05-21,5.110000133514404,5.150000095367432,5.099999904632568,5.119999885559082,678261.0
+2024-05-22,5.119999885559082,5.159999847412109,5.03000020980835,5.050000190734863,951316.0
+2024-05-23,5.050000190734863,5.070000171661377,5.019999980926514,5.050000190734863,794730.0
+2024-05-26,5.050000190734863,5.059999942779541,4.920000076293945,4.940000057220459,692654.0
+2024-05-27,4.920000076293945,4.96999979019165,4.840000152587891,4.940000057220459,799717.0
+2024-05-28,4.900000095367432,4.929999828338623,4.820000171661377,4.820000171661377,664872.0
+2024-05-29,4.820000171661377,4.860000133514404,4.699999809265137,4.699999809265137,1172324.0
+2024-05-30,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0
+2024-06-02,4.699999809265137,4.699999809265137,4.699999809265137,4.699999809265137,0.0
+2024-06-03,4.5,4.78000020980835,4.5,4.71999979019165,2467576.0
+2024-06-04,4.739999771118164,4.739999771118164,4.570000171661377,4.599999904632568,1969541.0
+2024-06-05,4.599999904632568,4.610000133514404,4.489999771118164,4.570000171661377,637192.0
+2024-06-06,4.579999923706055,4.619999885559082,4.489999771118164,4.539999961853027,762767.0
+2024-06-09,4.510000228881836,4.659999847412109,4.510000228881836,4.630000114440918,843722.0
+2024-06-10,4.710000038146973,4.71999979019165,4.610000133514404,4.71999979019165,1754385.0
+2024-06-11,4.679999828338623,4.860000133514404,4.679999828338623,4.75,3249195.0
+2024-06-12,4.760000228881836,4.769999980926514,4.659999847412109,4.679999828338623,844245.0
+2024-06-13,4.679999828338623,4.699999809265137,4.579999923706055,4.599999904632568,610039.0
+2024-06-23,4.610000133514404,4.650000095367432,4.559999942779541,4.590000152587891,369672.0
+2024-06-24,4.579999923706055,4.619999885559082,4.539999961853027,4.599999904632568,820752.0
+2024-06-25,4.599999904632568,4.639999866485596,4.579999923706055,4.639999866485596,688669.0
+2024-06-26,4.650000095367432,4.670000076293945,4.599999904632568,4.650000095367432,480837.0
+2024-06-27,4.659999847412109,4.679999828338623,4.579999923706055,4.630000114440918,1450047.0
+2024-06-30,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0
+2024-07-01,4.679999828338623,4.699999809265137,4.619999885559082,4.619999885559082,647407.0
+2024-07-02,4.619999885559082,4.679999828338623,4.590000152587891,4.590000152587891,727144.0
+2024-07-03,4.579999923706055,4.619999885559082,4.5,4.5,826345.0
+2024-07-04,4.5,4.53000020980835,4.460000038146973,4.5,954281.0
+2024-07-07,4.5,4.679999828338623,4.5,4.659999847412109,971326.0
+2024-07-08,4.619999885559082,4.659999847412109,4.539999961853027,4.590000152587891,892568.0
+2024-07-09,4.590000152587891,4.650000095367432,4.579999923706055,4.650000095367432,326600.0
+2024-07-10,4.659999847412109,4.739999771118164,4.650000095367432,4.679999828338623,742079.0
+2024-07-11,4.690000057220459,4.710000038146973,4.639999866485596,4.659999847412109,610658.0
+2024-07-14,4.699999809265137,4.699999809265137,4.650000095367432,4.659999847412109,266139.0
+2024-07-15,4.650000095367432,4.670000076293945,4.570000171661377,4.590000152587891,1449627.0
+2024-07-16,4.579999923706055,4.630000114440918,4.579999923706055,4.610000133514404,606252.0
+2024-07-17,4.619999885559082,4.670000076293945,4.599999904632568,4.659999847412109,887290.0
+2024-07-18,4.659999847412109,4.690000057220459,4.630000114440918,4.670000076293945,636565.0
+2024-07-21,4.630000114440918,4.650000095367432,4.599999904632568,4.630000114440918,853443.0
+2024-07-22,4.630000114440918,4.690000057220459,4.599999904632568,4.670000076293945,1364939.0
+2024-07-23,4.659999847412109,4.670000076293945,4.590000152587891,4.590000152587891,916431.0
+2024-07-24,4.590000152587891,4.619999885559082,4.570000171661377,4.599999904632568,916904.0
+2024-07-25,4.559999942779541,4.579999923706055,4.519999980926514,4.570000171661377,1421343.0
+2024-07-28,4.570000171661377,4.690000057220459,4.550000190734863,4.610000133514404,1872433.0
+2024-07-29,4.630000114440918,4.630000114440918,4.550000190734863,4.570000171661377,1118438.0
+2024-07-30,4.590000152587891,4.590000152587891,4.550000190734863,4.559999942779541,721334.0
+2024-07-31,4.570000171661377,4.579999923706055,4.489999771118164,4.5,887612.0
+2024-08-01,4.550000190734863,4.550000190734863,4.440000057220459,4.46999979019165,819146.0
+2024-08-04,4.320000171661377,4.329999923706055,4.239999771118164,4.239999771118164,1058752.0
+2024-08-05,4.21999979019165,4.21999979019165,3.930000066757202,3.9600000381469727,1816266.0
+2024-08-06,3.9600000381469727,4.119999885559082,3.9600000381469727,4.059999942779541,1531711.0
+2024-08-07,4.099999904632568,4.130000114440918,4.019999980926514,4.070000171661377,1086729.0
+2024-08-08,4.050000190734863,4.050000190734863,3.950000047683716,3.9800000190734863,1107078.0
+2024-08-11,4.0,4.139999866485596,3.990000009536743,4.119999885559082,1152615.0
+2024-08-12,4.119999885559082,4.119999885559082,4.039999961853027,4.070000171661377,736028.0
+2024-08-13,4.070000171661377,4.170000076293945,4.059999942779541,4.110000133514404,1353834.0
+2024-08-14,4.139999866485596,4.210000038146973,4.110000133514404,4.199999809265137,1652251.0
+2024-08-15,4.199999809265137,4.300000190734863,4.170000076293945,4.260000228881836,1595009.0
+2024-08-18,4.260000228881836,4.429999828338623,4.260000228881836,4.400000095367432,1388034.0
+2024-08-19,4.409999847412109,4.460000038146973,4.309999942779541,4.440000057220459,1283638.0
+2024-08-20,4.440000057220459,4.53000020980835,4.409999847412109,4.480000019073486,1872267.0
+2024-08-21,4.46999979019165,4.519999980926514,4.429999828338623,4.489999771118164,1318905.0
+2024-08-22,4.510000228881836,4.510000228881836,4.449999809265137,4.46999979019165,502178.0
+2024-08-25,4.5,4.590000152587891,4.5,4.53000020980835,1085393.0
+2024-08-26,4.53000020980835,4.539999961853027,4.489999771118164,4.5,342196.0
+2024-08-27,4.5,4.619999885559082,4.46999979019165,4.550000190734863,2075547.0
+2024-08-28,4.550000190734863,4.579999923706055,4.519999980926514,4.559999942779541,882350.0
+2024-08-29,4.559999942779541,4.579999923706055,4.519999980926514,4.579999923706055,923803.0
+2024-09-01,4.510000228881836,4.599999904632568,4.510000228881836,4.599999904632568,1287208.0
+2024-09-02,4.599999904632568,4.699999809265137,4.579999923706055,4.690000057220459,1521045.0
+2024-09-03,4.690000057220459,4.690000057220459,4.630000114440918,4.690000057220459,762195.0
+2024-09-04,4.559999942779541,4.679999828338623,4.510000228881836,4.650000095367432,1714846.0
+2024-09-05,4.630000114440918,4.650000095367432,4.570000171661377,4.579999923706055,613053.0
+2024-09-08,4.5,4.619999885559082,4.480000019073486,4.550000190734863,794632.0
+2024-09-09,4.539999961853027,4.940000057220459,4.539999961853027,4.840000152587891,3645262.0
+2024-09-10,4.860000133514404,4.909999847412109,4.730000019073486,4.800000190734863,2075412.0
+2024-09-11,4.760000228881836,4.800000190734863,4.630000114440918,4.699999809265137,1176909.0
+2024-09-12,4.690000057220459,4.739999771118164,4.639999866485596,4.670000076293945,344056.0
+2024-09-15,4.670000076293945,4.75,4.650000095367432,4.730000019073486,497510.0
+2024-09-16,4.730000019073486,4.730000019073486,4.599999904632568,4.619999885559082,700341.0
+2024-09-17,4.619999885559082,4.690000057220459,4.519999980926514,4.639999866485596,2013629.0
+2024-09-18,4.610000133514404,4.739999771118164,4.610000133514404,4.699999809265137,706437.0
+2024-09-19,4.699999809265137,4.730000019073486,4.679999828338623,4.710000038146973,541423.0
+2024-09-22,4.730000019073486,4.75,4.699999809265137,4.730000019073486,330587.0
+2024-09-24,4.699999809265137,4.699999809265137,4.610000133514404,4.670000076293945,1928142.0
+2024-09-25,4.679999828338623,4.679999828338623,4.590000152587891,4.630000114440918,1402091.0
+2024-09-26,4.650000095367432,4.71999979019165,4.610000133514404,4.650000095367432,1787304.0
+2024-09-29,4.659999847412109,4.71999979019165,4.630000114440918,4.639999866485596,803498.0
+2024-09-30,4.639999866485596,4.699999809265137,4.630000114440918,4.670000076293945,492184.0
+2024-10-01,4.670000076293945,4.75,4.659999847412109,4.670000076293945,1275490.0
+2024-10-02,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0
+2024-10-03,4.550000190734863,4.599999904632568,4.480000019073486,4.510000228881836,715599.0
+2024-10-06,4.510000228881836,4.510000228881836,4.380000114440918,4.389999866485596,535702.0
+2024-10-07,4.380000114440918,4.53000020980835,4.380000114440918,4.510000228881836,804830.0
+2024-10-08,4.550000190734863,4.559999942779541,4.46999979019165,4.510000228881836,604208.0
+2024-10-09,4.550000190734863,4.550000190734863,4.389999866485596,4.400000095367432,1467858.0
+2024-10-10,4.389999866485596,4.840000152587891,4.389999866485596,4.800000190734863,6771002.0
+2024-10-13,4.809999942779541,4.900000095367432,4.75,4.75,3261434.0
+2024-10-14,4.789999961853027,4.960000038146973,4.710000038146973,4.760000228881836,5369829.0
+2024-10-15,4.760000228881836,4.840000152587891,4.710000038146973,4.739999771118164,1593883.0
+2024-10-16,4.71999979019165,5.0,4.71999979019165,4.849999904632568,7175553.0
+2024-10-17,4.860000133514404,4.900000095367432,4.75,4.75,1443566.0
+2024-10-20,4.769999980926514,4.800000190734863,4.699999809265137,4.739999771118164,609770.0
+2024-10-21,4.739999771118164,4.840000152587891,4.739999771118164,4.789999961853027,1089130.0
+2024-10-22,4.800000190734863,4.860000133514404,4.71999979019165,4.75,1620739.0
+2024-10-23,4.75,4.75,4.639999866485596,4.670000076293945,803522.0
+2024-10-24,4.730000019073486,4.809999942779541,4.559999942779541,4.599999904632568,2592782.0
+2024-10-27,4.599999904632568,4.71999979019165,4.599999904632568,4.679999828338623,1127232.0
+2024-10-28,4.699999809265137,4.739999771118164,4.639999866485596,4.650000095367432,1155774.0
+2024-10-29,4.699999809265137,4.699999809265137,4.570000171661377,4.610000133514404,974430.0
+2024-10-30,4.610000133514404,4.690000057220459,4.539999961853027,4.690000057220459,999252.0
+2024-10-31,4.699999809265137,4.949999809265137,4.679999828338623,4.900000095367432,7487319.0
+2024-11-03,4.920000076293945,4.960000038146973,4.75,4.789999961853027,1494835.0
+2024-11-04,4.860000133514404,4.869999885559082,4.670000076293945,4.71999979019165,1157993.0
+2024-11-05,4.760000228881836,4.760000228881836,4.639999866485596,4.670000076293945,642454.0
+2024-11-06,4.679999828338623,4.769999980926514,4.679999828338623,4.679999828338623,775810.0
+2024-11-07,4.699999809265137,4.730000019073486,4.630000114440918,4.639999866485596,1158840.0
+2024-11-10,4.699999809265137,4.739999771118164,4.650000095367432,4.670000076293945,765876.0
+2024-11-11,4.670000076293945,4.679999828338623,4.579999923706055,4.610000133514404,967988.0
+2024-11-12,4.599999904632568,4.619999885559082,4.539999961853027,4.550000190734863,1048134.0
+2024-11-13,4.550000190734863,4.570000171661377,4.510000228881836,4.519999980926514,631708.0
+2024-11-14,4.510000228881836,4.550000190734863,4.460000038146973,4.460000038146973,726651.0
+2024-11-17,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0
+2024-11-18,4.380000114440918,4.389999866485596,4.300000190734863,4.300000190734863,1257720.0
+2024-11-19,4.300000190734863,4.360000133514404,4.289999961853027,4.349999904632568,1507786.0
+2024-11-20,4.380000114440918,4.380000114440918,4.300000190734863,4.300000190734863,965301.0
+2024-11-21,4.309999942779541,4.340000152587891,4.300000190734863,4.329999923706055,423116.0
+2024-11-24,4.340000152587891,4.380000114440918,4.289999961853027,4.289999961853027,659081.0
+2024-11-25,4.289999961853027,4.320000171661377,4.25,4.289999961853027,587841.0
+2024-11-26,4.289999961853027,4.309999942779541,4.239999771118164,4.239999771118164,407471.0
+2024-11-27,4.260000228881836,4.28000020980835,4.21999979019165,4.21999979019165,398564.0
+2024-11-28,4.269999980926514,4.269999980926514,4.159999847412109,4.230000019073486,480386.0
+2024-12-01,4.269999980926514,4.269999980926514,4.159999847412109,4.230000019073486,480386.0
+2024-12-02,4.269999980926514,4.269999980926514,4.199999809265137,4.21999979019165,444680.0
+2024-12-03,4.230000019073486,4.340000152587891,4.21999979019165,4.28000020980835,821960.0
+2024-12-04,4.329999923706055,4.389999866485596,4.28000020980835,4.300000190734863,859797.0
+2024-12-05,4.329999923706055,4.329999923706055,4.289999961853027,4.320000171661377,274779.0
+2024-12-08,4.329999923706055,4.360000133514404,4.309999942779541,4.309999942779541,624727.0
+2024-12-09,4.340000152587891,4.340000152587891,4.289999961853027,4.300000190734863,682354.0
+2024-12-10,4.300000190734863,4.320000171661377,4.28000020980835,4.289999961853027,572146.0
+2024-12-11,4.309999942779541,4.309999942779541,4.260000228881836,4.300000190734863,772124.0
+2024-12-12,4.309999942779541,4.320000171661377,4.269999980926514,4.269999980926514,257366.0
+2024-12-15,4.289999961853027,4.300000190734863,4.25,4.28000020980835,423114.0
+2024-12-16,4.269999980926514,4.28000020980835,4.230000019073486,4.230000019073486,402749.0
+2024-12-17,4.230000019073486,4.349999904632568,4.199999809265137,4.21999979019165,2406664.0
+2024-12-18,4.21999979019165,4.239999771118164,4.119999885559082,4.210000038146973,595052.0
+2024-12-19,4.21999979019165,4.21999979019165,4.170000076293945,4.199999809265137,553485.0
+2024-12-22,4.25,4.25,4.150000095367432,4.179999828338623,434405.0
+2024-12-23,4.150000095367432,4.179999828338623,4.130000114440918,4.159999847412109,488965.0
+2024-12-24,4.179999828338623,4.199999809265137,4.139999866485596,4.150000095367432,361403.0
+2024-12-25,4.150000095367432,4.199999809265137,4.139999866485596,4.150000095367432,427600.0
+2024-12-26,4.179999828338623,4.199999809265137,4.139999866485596,4.139999866485596,289477.0
+2024-12-29,4.119999885559082,4.170000076293945,4.119999885559082,4.130000114440918,970862.0
+2024-12-30,4.119999885559082,4.25,4.119999885559082,4.230000019073486,710081.0
+2024-12-31,4.230000019073486,4.25,4.190000057220459,4.25,740489.0
+2025-01-01,4.300000190734863,4.320000171661377,4.239999771118164,4.28000020980835,896209.0
+2025-01-02,4.260000228881836,4.28000020980835,4.21999979019165,4.25,858730.0
+2025-01-05,4.239999771118164,4.309999942779541,4.239999771118164,4.260000228881836,693758.0
+2025-01-06,4.25,4.340000152587891,4.25,4.300000190734863,1765767.0
+2025-01-07,4.329999923706055,4.369999885559082,4.289999961853027,4.320000171661377,1702948.0
+2025-01-08,4.329999923706055,4.429999828338623,4.300000190734863,4.380000114440918,1391763.0
+2025-01-09,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0.0
+2025-01-12,4.289999961853027,4.369999885559082,4.28000020980835,4.329999923706055,475108.0
+2025-01-13,4.329999923706055,4.389999866485596,4.329999923706055,4.349999904632568,521470.0
+2025-01-14,4.340000152587891,4.389999866485596,4.340000152587891,4.380000114440918,952371.0
+2025-01-15,4.380000114440918,4.53000020980835,4.369999885559082,4.409999847412109,2297707.0
+2025-01-16,4.420000076293945,4.440000057220459,4.360000133514404,4.380000114440918,495974.0
+2025-01-19,4.389999866485596,4.409999847412109,4.309999942779541,4.340000152587891,1871010.0
+2025-01-20,4.340000152587891,4.349999904632568,4.300000190734863,4.329999923706055,928469.0
+2025-01-21,4.340000152587891,4.380000114440918,4.309999942779541,4.340000152587891,952354.0
+2025-01-22,4.340000152587891,4.380000114440918,4.300000190734863,4.329999923706055,1231215.0
+2025-01-23,4.360000133514404,4.360000133514404,4.309999942779541,4.329999923706055,798423.0
+2025-01-26,4.329999923706055,4.349999904632568,4.309999942779541,4.320000171661377,958409.0
+2025-01-27,4.329999923706055,4.360000133514404,4.320000171661377,4.329999923706055,820447.0
+2025-01-28,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0
+2025-01-29,4.349999904632568,4.380000114440918,4.28000020980835,4.300000190734863,2487768.0
+2025-01-30,4.300000190734863,4.309999942779541,4.190000057220459,4.199999809265137,2799845.0
+2025-02-02,4.199999809265137,4.269999980926514,4.179999828338623,4.199999809265137,2837042.0
+2025-02-03,4.199999809265137,4.25,4.190000057220459,4.199999809265137,1172144.0
+2025-02-04,4.199999809265137,4.21999979019165,4.179999828338623,4.199999809265137,1234190.0
+2025-02-05,4.210000038146973,4.25,4.159999847412109,4.190000057220459,2131417.0
+2025-02-06,4.199999809265137,4.210000038146973,4.159999847412109,4.190000057220459,1667126.0
+2025-02-09,4.190000057220459,4.239999771118164,4.179999828338623,4.230000019073486,1344969.0
+2025-02-10,4.239999771118164,4.269999980926514,4.21999979019165,4.21999979019165,1317530.0
+2025-02-11,4.230000019073486,4.239999771118164,4.199999809265137,4.21999979019165,877473.0
+2025-02-12,4.21999979019165,4.21999979019165,4.179999828338623,4.190000057220459,1123157.0
+2025-02-13,4.190000057220459,4.230000019073486,4.179999828338623,4.199999809265137,971691.0
+2025-02-16,4.210000038146973,4.21999979019165,4.190000057220459,4.199999809265137,414114.0
+2025-02-17,4.199999809265137,4.199999809265137,4.170000076293945,4.199999809265137,471176.0
+2025-02-18,4.199999809265137,4.199999809265137,4.170000076293945,4.190000057220459,685250.0
+2025-02-19,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,0.0
+2025-02-20,4.170000076293945,4.179999828338623,4.150000095367432,4.159999847412109,397888.0
+2025-02-24,4.159999847412109,4.179999828338623,4.119999885559082,4.130000114440918,446403.0
+2025-02-25,4.150000095367432,4.150000095367432,4.079999923706055,4.119999885559082,1241893.0
+2025-02-26,4.099999904632568,4.130000114440918,4.090000152587891,4.119999885559082,337810.0
+2025-02-27,4.119999885559082,4.170000076293945,4.099999904632568,4.170000076293945,713698.0
+2025-03-02,4.179999828338623,4.199999809265137,4.110000133514404,4.150000095367432,738235.0
+2025-03-03,4.150000095367432,4.150000095367432,4.079999923706055,4.079999923706055,1362991.0
+2025-03-04,4.059999942779541,4.059999942779541,3.799999952316284,3.990000009536743,940273.0
+2025-03-05,4.019999980926514,4.019999980926514,3.950000047683716,3.9700000286102295,413150.0
+2025-03-06,3.9700000286102295,3.9700000286102295,3.9200000762939453,3.940000057220459,542878.0
+2025-03-09,3.940000057220459,3.9700000286102295,3.869999885559082,3.9100000858306885,589117.0
+2025-03-10,3.9200000762939453,3.9200000762939453,3.819999933242798,3.819999933242798,617344.0
+2025-03-11,3.809999942779541,4.039999961853027,3.700000047683716,4.03000020980835,1522690.0
+2025-03-12,4.03000020980835,4.03000020980835,3.700000047683716,3.9200000762939453,845611.0
+2025-03-13,3.890000104904175,4.0,3.890000104904175,4.0,499317.0
+2025-03-16,4.0,4.079999923706055,3.9800000190734863,4.079999923706055,429142.0
+2025-03-17,4.079999923706055,4.119999885559082,4.059999942779541,4.059999942779541,638554.0
+2025-03-18,4.079999923706055,4.079999923706055,3.9700000286102295,4.010000228881836,401746.0
+2025-03-19,4.0,4.0,3.950000047683716,3.9700000286102295,162614.0
+2025-03-20,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0
+2025-03-23,3.9600000381469727,4.010000228881836,3.9600000381469727,3.9600000381469727,168361.0
+2025-03-24,3.9600000381469727,3.990000009536743,3.930000066757202,3.9800000190734863,238993.0
+2025-03-25,3.9600000381469727,4.0,3.950000047683716,4.0,293026.0
+2025-03-26,4.0,4.059999942779541,4.0,4.03000020980835,318788.0
+2025-03-27,4.019999980926514,4.139999866485596,4.019999980926514,4.119999885559082,892041.0
+2025-04-03,4.050000190734863,4.190000057220459,4.039999961853027,4.119999885559082,927140.0
+2025-04-06,3.8499999046325684,3.950000047683716,3.8299999237060547,3.8499999046325684,916667.0
+2025-04-07,3.8299999237060547,3.9100000858306885,3.5799999237060547,3.890000104904175,1151719.0
+2025-04-08,3.950000047683716,4.03000020980835,3.9200000762939453,3.930000066757202,574531.0
+2025-04-09,3.930000066757202,3.930000066757202,3.819999933242798,3.819999933242798,474927.0
+2025-04-10,3.819999933242798,3.819999933242798,3.819999933242798,3.819999933242798,0.0
+2025-04-13,3.9600000381469727,4.090000152587891,3.9600000381469727,4.039999961853027,838923.0
+2025-04-14,4.039999961853027,4.079999923706055,4.019999980926514,4.050000190734863,459790.0
+2025-04-15,4.059999942779541,4.159999847412109,4.050000190734863,4.079999923706055,1278959.0
+2025-04-16,4.050000190734863,4.25,4.050000190734863,4.079999923706055,3488677.0
+2025-04-17,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0
+2025-04-20,4.099999904632568,4.170000076293945,4.070000171661377,4.130000114440918,374443.0
+2025-04-21,4.130000114440918,4.130000114440918,4.070000171661377,4.099999904632568,292690.0
+2025-04-22,4.070000171661377,4.119999885559082,4.059999942779541,4.119999885559082,745928.0
+2025-04-23,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0
+2025-04-24,4.099999904632568,4.139999866485596,4.079999923706055,4.099999904632568,639581.0
+2025-04-27,4.099999904632568,4.130000114440918,4.079999923706055,4.090000152587891,437360.0
+2025-04-28,4.090000152587891,4.099999904632568,4.059999942779541,4.090000152587891,568106.0
+2025-04-29,4.070000171661377,4.110000133514404,4.050000190734863,4.059999942779541,580397.0
+2025-04-30,4.079999923706055,4.079999923706055,4.0,4.019999980926514,600769.0
+2025-05-01,4.019999980926514,4.03000020980835,3.9800000190734863,4.03000020980835,396290.0
+2025-05-04,4.03000020980835,4.039999961853027,3.9700000286102295,3.9800000190734863,321821.0
+2025-05-05,3.9700000286102295,4.019999980926514,3.950000047683716,4.019999980926514,559137.0
+2025-05-06,4.019999980926514,4.03000020980835,3.950000047683716,3.950000047683716,350694.0
+2025-05-07,3.9600000381469727,4.159999847412109,3.950000047683716,4.0,1809413.0
+2025-05-08,4.0,4.039999961853027,3.9600000381469727,3.9600000381469727,534093.0
+2025-05-11,4.269999980926514,4.269999980926514,4.059999942779541,4.130000114440918,3698249.0
+2025-05-12,4.090000152587891,4.25,4.090000152587891,4.210000038146973,3081111.0
+2025-05-13,4.210000038146973,4.230000019073486,4.179999828338623,4.190000057220459,949248.0
+2025-05-14,4.210000038146973,4.300000190734863,4.199999809265137,4.25,2132221.0
+2025-05-15,4.25,4.25,4.170000076293945,4.170000076293945,681492.0
+2025-05-18,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0.0
+2025-05-19,4.150000095367432,4.199999809265137,4.150000095367432,4.179999828338623,502765.0
+2025-05-20,4.179999828338623,4.199999809265137,4.139999866485596,4.170000076293945,366914.0
+2025-05-21,4.159999847412109,4.179999828338623,4.110000133514404,4.119999885559082,388400.0
+2025-05-22,4.099999904632568,4.139999866485596,4.099999904632568,4.130000114440918,391651.0
+2025-05-25,4.179999828338623,4.179999828338623,4.03000020980835,4.03000020980835,840593.0
+2025-05-26,4.0,4.079999923706055,3.9100000858306885,3.9800000190734863,1423708.0
+2025-05-27,3.9800000190734863,4.010000228881836,3.9200000762939453,3.9600000381469727,514051.0
+2025-05-28,4.0,4.03000020980835,3.9700000286102295,3.9800000190734863,501782.0
+2025-05-29,4.0,4.050000190734863,3.9600000381469727,4.019999980926514,675575.0
+2025-06-01,4.0,4.019999980926514,3.9000000953674316,3.990000009536743,345338.0
+2025-06-02,3.9800000190734863,3.9800000190734863,3.9200000762939453,3.950000047683716,619815.0
+2025-06-03,3.9600000381469727,3.9600000381469727,3.9200000762939453,3.940000057220459,136665.0
+2025-06-04,3.9200000762939453,4.03000020980835,3.9200000762939453,4.0,429621.0
+2025-06-11,4.010000228881836,4.050000190734863,3.9800000190734863,4.050000190734863,401498.0
+2025-06-12,4.019999980926514,4.019999980926514,3.930000066757202,3.9700000286102295,846703.0
+2025-06-15,3.7799999713897705,3.869999885559082,3.7100000381469727,3.75,1280158.0
+2025-06-16,3.7799999713897705,3.869999885559082,3.7799999713897705,3.809999942779541,748122.0
+2025-06-17,3.809999942779541,3.8399999141693115,3.7699999809265137,3.7799999713897705,568052.0
+2025-06-18,3.7899999618530273,3.7899999618530273,3.690000057220459,3.700000047683716,671979.0
+2025-06-19,3.7100000381469727,3.799999952316284,3.6700000762939453,3.740000009536743,501887.0
+2025-06-22,3.7799999713897705,3.869999885559082,3.7799999713897705,3.819999933242798,488158.0
+2025-06-23,3.8299999237060547,3.930000066757202,3.8299999237060547,3.9100000858306885,724419.0
+2025-06-24,3.9600000381469727,4.03000020980835,3.9600000381469727,4.0,1388465.0
+2025-06-25,4.010000228881836,4.039999961853027,3.9600000381469727,3.9800000190734863,718167.0
+2025-06-26,4.010000228881836,4.159999847412109,3.9700000286102295,4.090000152587891,1436655.0
+2025-06-29,4.090000152587891,4.139999866485596,4.039999961853027,4.130000114440918,768798.0
+2025-06-30,4.130000114440918,4.150000095367432,4.090000152587891,4.090000152587891,535727.0
+2025-07-01,4.110000133514404,4.150000095367432,4.090000152587891,4.119999885559082,733463.0
+2025-07-02,4.150000095367432,4.190000057220459,4.099999904632568,4.159999847412109,1286466.0
+2025-07-03,4.170000076293945,4.21999979019165,4.139999866485596,4.179999828338623,922420.0
+2025-07-06,4.159999847412109,4.190000057220459,4.130000114440918,4.179999828338623,494733.0
+2025-07-07,4.179999828338623,4.239999771118164,4.150000095367432,4.210000038146973,1304140.0
+2025-07-08,4.230000019073486,4.230000019073486,4.170000076293945,4.179999828338623,635787.0
+2025-07-09,4.179999828338623,4.199999809265137,4.150000095367432,4.179999828338623,397305.0
+2025-07-10,4.179999828338623,4.230000019073486,4.179999828338623,4.199999809265137,361505.0
+2025-07-13,4.199999809265137,4.230000019073486,4.159999847412109,4.170000076293945,661035.0
+2025-07-14,4.179999828338623,4.179999828338623,4.119999885559082,4.179999828338623,262251.0
+2025-07-15,4.190000057220459,4.190000057220459,4.110000133514404,4.130000114440918,551085.0
+2025-07-16,4.099999904632568,4.170000076293945,4.099999904632568,4.130000114440918,450788.0
+2025-07-17,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,0.0
+2025-07-20,4.150000095367432,4.170000076293945,4.070000171661377,4.070000171661377,482835.0
+2025-07-21,4.059999942779541,4.070000171661377,4.019999980926514,4.039999961853027,306713.0
+2025-07-22,4.039999961853027,4.059999942779541,3.9700000286102295,3.9800000190734863,421170.0
+2025-07-23,3.950000047683716,4.039999961853027,3.940000057220459,4.039999961853027,1107066.0
+2025-07-24,4.039999961853027,4.070000171661377,4.0,4.03000020980835,660823.0
+2025-07-27,4.03000020980835,4.099999904632568,4.019999980926514,4.070000171661377,700198.0
+2025-07-28,3.990000009536743,4.019999980926514,3.9000000953674316,3.9100000858306885,991327.0
+2025-07-29,3.9100000858306885,3.9100000858306885,3.869999885559082,3.880000114440918,594199.0
+2025-07-30,3.9000000953674316,3.9200000762939453,3.819999933242798,3.8499999046325684,879105.0
+2025-07-31,3.869999885559082,3.880000114440918,3.799999952316284,3.819999933242798,550881.0
+2025-08-03,3.799999952316284,3.9000000953674316,3.75,3.859999895095825,470454.0
+2025-08-04,3.859999895095825,3.9000000953674316,3.809999942779541,3.859999895095825,519848.0
+2025-08-05,3.869999885559082,3.869999885559082,3.809999942779541,3.8399999141693115,715435.0
+2025-08-06,3.869999885559082,3.869999885559082,3.8299999237060547,3.8399999141693115,617804.0
+2025-08-07,3.859999895095825,3.9000000953674316,3.819999933242798,3.8299999237060547,671994.0
+2025-08-10,3.869999885559082,3.869999885559082,3.7799999713897705,3.7899999618530273,337008.0
+2025-08-11,3.7799999713897705,3.799999952316284,3.7300000190734863,3.7300000190734863,657930.0
+2025-08-12,3.740000009536743,3.7699999809265137,3.7300000190734863,3.75,389127.0
+2025-08-13,3.75,3.75,3.700000047683716,3.700000047683716,627898.0
+2025-08-14,3.7100000381469727,3.7200000286102295,3.6700000762939453,3.6700000762939453,612281.0
+2025-08-17,3.680000066757202,3.740000009536743,3.680000066757202,3.7200000286102295,263451.0
+2025-08-18,3.700000047683716,3.7300000190734863,3.680000066757202,3.680000066757202,794130.0
+2025-08-19,3.680000066757202,3.740000009536743,3.6500000953674316,3.700000047683716,1012556.0
+2025-08-20,3.700000047683716,3.809999942779541,3.700000047683716,3.700000047683716,908062.0
+2025-08-21,3.740000009536743,3.740000009536743,3.6700000762939453,3.690000057220459,853245.0
+2025-08-24,3.7100000381469727,3.75,3.7100000381469727,3.7300000190734863,499578.0
+2025-08-25,3.7200000286102295,3.7899999618530273,3.7100000381469727,3.740000009536743,766958.0
+2025-08-26,3.740000009536743,3.75,3.7100000381469727,3.740000009536743,2957132.0
+2025-08-27,3.759999990463257,3.8399999141693115,3.740000009536743,3.7699999809265137,996241.0
+2025-08-28,3.7799999713897705,3.799999952316284,3.740000009536743,3.75,479589.0
+2025-08-31,3.740000009536743,3.759999990463257,3.6700000762939453,3.7200000286102295,616618.0
+2025-09-01,3.7200000286102295,3.7200000286102295,3.619999885559082,3.640000104904175,635903.0
+2025-09-02,3.6600000858306885,3.6700000762939453,3.609999895095825,3.6500000953674316,401551.0
+2025-09-03,3.6700000762939453,3.690000057220459,3.630000114440918,3.6500000953674316,381785.0
+2025-09-04,3.6500000953674316,3.680000066757202,3.5999999046325684,3.5999999046325684,480183.0