diff --git "a/data/4051.csv" "b/data/4051.csv"
new file mode 100644--- /dev/null
+++ "b/data/4051.csv"
@@ -0,0 +1,1437 @@
+date,open,high,low,close,volume
+2019-12-04,5.389999866485596,5.389999866485596,4.78000020980835,4.78000020980835,16067700
+2019-12-05,4.610000133514404,4.679999828338623,4.304999828338623,4.320000171661377,14301310
+2019-12-08,4.329999923706055,4.465000152587891,4.320000171661377,4.340000152587891,5247240
+2019-12-09,4.355000019073486,4.380000114440918,4.159999847412109,4.159999847412109,7606100
+2019-12-10,4.170000076293945,4.284999847412109,4.099999904632568,4.130000114440918,7271980
+2019-12-11,4.139999866485596,4.159999847412109,4.059999942779541,4.119999885559082,3010340
+2019-12-12,4.099999904632568,4.099999904632568,3.9749999046325684,4.019999980926514,3438440
+2019-12-15,4.065000057220459,4.130000114440918,4.0,4.019999980926514,2433700
+2019-12-16,4.050000190734863,4.054999828338623,3.9800000190734863,3.984999895095825,2428940
+2019-12-17,3.990000009536743,4.054999828338623,3.944999933242798,3.950000047683716,4295050
+2019-12-18,3.9700000286102295,4.014999866485596,3.950000047683716,4.010000228881836,2854160
+2019-12-19,4.019999980926514,4.019999980926514,3.9600000381469727,3.9700000286102295,2018760
+2019-12-22,3.9800000190734863,3.9800000190734863,3.9200000762939453,3.934999942779541,1896940
+2019-12-23,3.934999942779541,4.0,3.9200000762939453,3.9649999141693115,5303700
+2019-12-24,3.990000009536743,4.059999942779541,3.950000047683716,4.034999847412109,5430640
+2019-12-25,4.03000020980835,4.230000019073486,4.025000095367432,4.199999809265137,10229010
+2019-12-26,4.21999979019165,4.244999885559082,4.150000095367432,4.15500020980835,4120860
+2019-12-29,4.179999828338623,4.179999828338623,4.110000133514404,4.15500020980835,2899440
+2019-12-30,4.150000095367432,4.21999979019165,4.125,4.170000076293945,4335850
+2019-12-31,4.215000152587891,4.300000190734863,4.199999809265137,4.284999847412109,14191500
+2020-01-01,4.284999847412109,4.295000076293945,4.21999979019165,4.264999866485596,5410570
+2020-01-02,4.269999980926514,4.284999847412109,4.230000019073486,4.25,3596250
+2020-01-05,4.190000057220459,4.190000057220459,4.070000171661377,4.110000133514404,2823960
+2020-01-06,4.010000228881836,4.119999885559082,4.010000228881836,4.074999809265137,1368850
+2020-01-07,4.099999904632568,4.114999771118164,4.019999980926514,4.019999980926514,1677920
+2020-01-08,3.9549999237060547,3.984999895095825,3.9000000953674316,3.9100000858306885,3002250
+2020-01-09,3.9600000381469727,4.034999847412109,3.9549999237060547,4.019999980926514,2222560
+2020-01-12,4.03000020980835,4.074999809265137,4.019999980926514,4.070000171661377,1672260
+2020-01-13,4.085000038146973,4.164999961853027,4.079999923706055,4.150000095367432,2573890
+2020-01-14,4.144999980926514,4.179999828338623,4.114999771118164,4.135000228881836,2490580
+2020-01-15,4.130000114440918,4.150000095367432,4.079999923706055,4.110000133514404,1753490
+2020-01-16,4.099999904632568,4.210000038146973,4.090000152587891,4.199999809265137,3903230
+2020-01-19,4.210000038146973,4.264999866485596,4.210000038146973,4.244999885559082,2794590
+2020-01-20,4.264999866485596,4.269999980926514,4.210000038146973,4.269999980926514,1843490
+2020-01-21,4.28000020980835,4.465000152587891,4.25,4.369999885559082,6174490
+2020-01-22,4.364999771118164,4.440000057220459,4.34499979019165,4.400000095367432,2933200
+2020-01-23,4.364999771118164,4.420000076293945,4.300000190734863,4.420000076293945,2649020
+2020-01-26,4.414999961853027,4.53000020980835,4.389999866485596,4.489999771118164,4006980
+2020-01-27,4.46999979019165,4.5,4.414999961853027,4.429999828338623,2963210
+2020-01-28,4.429999828338623,4.440000057220459,4.369999885559082,4.420000076293945,995740
+2020-01-29,4.445000171661377,4.449999809265137,4.394999980926514,4.420000076293945,532220
+2020-01-30,4.400000095367432,4.420000076293945,4.340000152587891,4.409999847412109,1092530
+2020-02-02,4.349999904632568,4.385000228881836,4.340000152587891,4.375,1046280
+2020-02-03,4.369999885559082,4.389999866485596,4.295000076293945,4.300000190734863,792410
+2020-02-04,4.315000057220459,4.315000057220459,4.215000152587891,4.215000152587891,975920
+2020-02-05,4.235000133514404,4.25,4.175000190734863,4.175000190734863,1388450
+2020-02-06,4.170000076293945,4.21999979019165,4.070000171661377,4.179999828338623,1740360
+2020-02-09,4.190000057220459,4.230000019073486,4.150000095367432,4.215000152587891,802770
+2020-02-10,4.224999904632568,4.224999904632568,4.150000095367432,4.150000095367432,1080570
+2020-02-11,4.15500020980835,4.179999828338623,4.125,4.125,1222080
+2020-02-12,4.130000114440918,4.320000171661377,4.119999885559082,4.284999847412109,2299430
+2020-02-13,4.260000228881836,4.375,4.239999771118164,4.264999866485596,2236850
+2020-02-16,4.264999866485596,4.264999866485596,4.264999866485596,4.264999866485596,0
+2020-02-17,4.239999771118164,4.269999980926514,4.170000076293945,4.170000076293945,1051730
+2020-02-18,4.195000171661377,4.235000133514404,4.130000114440918,4.190000057220459,1924570
+2020-02-19,4.215000152587891,4.25,4.195000171661377,4.25,969270
+2020-02-20,4.21999979019165,4.25,4.184999942779541,4.184999942779541,1790890
+2020-02-23,4.164999961853027,4.164999961853027,4.065000057220459,4.065000057220459,2798640
+2020-02-24,4.059999942779541,4.059999942779541,3.990000009536743,4.039999961853027,2256000
+2020-02-25,3.9000000953674316,4.170000076293945,3.9000000953674316,4.150000095367432,1990760
+2020-02-26,4.099999904632568,4.099999904632568,4.0,4.025000095367432,730670
+2020-02-27,4.0,4.019999980926514,3.990000009536743,3.990000009536743,731310
+2020-03-01,3.8299999237060547,4.0,3.700000047683716,3.799999952316284,2237750
+2020-03-02,3.819999933242798,3.990000009536743,3.75,3.990000009536743,1396140
+2020-03-03,3.880000114440918,4.065000057220459,3.880000114440918,4.065000057220459,2749060
+2020-03-04,3.9649999141693115,4.070000171661377,3.9549999237060547,4.03000020980835,1789870
+2020-03-05,4.054999828338623,4.139999866485596,4.014999866485596,4.074999809265137,1368590
+2020-03-08,3.809999942779541,3.9000000953674316,3.674999952316284,3.7100000381469727,1303570
+2020-03-09,3.375,3.75,3.3399999141693115,3.4549999237060547,2359060
+2020-03-10,3.5899999141693115,3.680000066757202,3.4200000762939453,3.619999885559082,3430630
+2020-03-11,3.674999952316284,3.674999952316284,3.359999895095825,3.3949999809265137,1899480
+2020-03-12,3.184999942779541,3.3499999046325684,3.0999999046325684,3.2200000286102295,3478160
+2020-03-15,3.3499999046325684,3.4700000286102295,3.259999990463257,3.3299999237060547,2346490
+2020-03-16,3.200000047683716,3.4749999046325684,3.200000047683716,3.2899999618530273,1559030
+2020-03-17,3.319999933242798,3.575000047683716,3.2699999809265137,3.575000047683716,1309160
+2020-03-18,3.575000047683716,3.765000104904175,3.575000047683716,3.765000104904175,2132890
+2020-03-19,3.6549999713897705,3.890000104904175,3.5999999046325684,3.5999999046325684,2775390
+2020-03-22,3.5999999046325684,3.6500000953674316,3.444999933242798,3.4700000286102295,1795490
+2020-03-23,3.450000047683716,3.450000047683716,3.234999895095825,3.2799999713897705,1688940
+2020-03-24,3.3949999809265137,3.450000047683716,3.305000066757202,3.440000057220459,1375740
+2020-03-25,3.490000009536743,3.5399999618530273,3.2899999618530273,3.315000057220459,3133930
+2020-03-26,3.359999895095825,3.505000114440918,3.3499999046325684,3.4200000762939453,2387370
+2020-03-29,3.380000114440918,3.5,3.3499999046325684,3.4700000286102295,1777900
+2020-03-30,3.484999895095825,3.5199999809265137,3.3499999046325684,3.4800000190734863,2645590
+2020-03-31,3.505000114440918,3.569999933242798,3.5,3.5399999618530273,1874220
+2020-04-01,3.5350000858306885,3.5899999141693115,3.509999990463257,3.5899999141693115,1060670
+2020-04-02,3.6050000190734863,3.700000047683716,3.6050000190734863,3.6449999809265137,1980070
+2020-04-05,3.700000047683716,3.990000009536743,3.6500000953674316,3.990000009536743,3713160
+2020-04-06,4.050000190734863,4.170000076293945,3.984999895095825,4.019999980926514,5770980
+2020-04-07,4.039999961853027,4.170000076293945,3.9700000286102295,4.070000171661377,4737410
+2020-04-08,4.074999809265137,4.170000076293945,3.994999885559082,4.039999961853027,3595270
+2020-04-09,4.065000057220459,4.230000019073486,4.03000020980835,4.099999904632568,4917010
+2020-04-12,4.175000190734863,4.320000171661377,4.099999904632568,4.269999980926514,5263710
+2020-04-13,4.269999980926514,4.320000171661377,4.130000114440918,4.150000095367432,3446470
+2020-04-14,4.159999847412109,4.25,4.119999885559082,4.159999847412109,2139100
+2020-04-15,4.195000171661377,4.195000171661377,4.065000057220459,4.119999885559082,2162180
+2020-04-16,4.079999923706055,4.164999961853027,3.9000000953674316,4.059999942779541,2857950
+2020-04-19,3.865000009536743,3.990000009536743,3.865000009536743,3.934999942779541,2036360
+2020-04-20,3.9000000953674316,4.079999923706055,3.8450000286102295,4.065000057220459,3334930
+2020-04-21,4.0,4.34499979019165,3.950000047683716,4.110000133514404,7153130
+2020-04-22,4.070000171661377,4.099999904632568,3.9700000286102295,4.079999923706055,3222710
+2020-04-23,4.085000038146973,4.130000114440918,4.019999980926514,4.099999904632568,2321220
+2020-04-26,4.164999961853027,4.235000133514404,4.105000019073486,4.190000057220459,2230510
+2020-04-27,4.199999809265137,4.260000228881836,4.139999866485596,4.195000171661377,2151700
+2020-04-28,4.195000171661377,4.315000057220459,4.15500020980835,4.25,4974290
+2020-04-29,4.369999885559082,4.420000076293945,4.324999809265137,4.355000019073486,5195700
+2020-04-30,4.385000228881836,4.425000190734863,4.364999771118164,4.420000076293945,2117510
+2020-05-03,4.199999809265137,4.199999809265137,4.0,4.059999942779541,2631940
+2020-05-04,4.099999904632568,4.21999979019165,4.0,4.175000190734863,2105380
+2020-05-05,4.244999885559082,4.309999942779541,4.199999809265137,4.239999771118164,4389840
+2020-05-06,4.295000076293945,4.300000190734863,4.224999904632568,4.264999866485596,1787080
+2020-05-07,4.239999771118164,4.264999866485596,4.199999809265137,4.230000019073486,939910
+2020-05-10,4.260000228881836,4.550000190734863,4.260000228881836,4.5,6674080
+2020-05-11,4.309999942779541,4.510000228881836,4.199999809265137,4.429999828338623,5781020
+2020-05-12,4.485000133514404,4.489999771118164,4.385000228881836,4.385000228881836,2195190
+2020-05-13,4.409999847412109,4.639999866485596,4.360000133514404,4.625,3473090
+2020-05-14,4.659999847412109,4.795000076293945,4.559999942779541,4.590000152587891,6037820
+2020-05-17,4.625,4.75,4.579999923706055,4.599999904632568,1829750
+2020-05-18,4.59499979019165,4.639999866485596,4.5,4.510000228881836,3040630
+2020-05-19,4.550000190734863,4.610000133514404,4.489999771118164,4.5,3101370
+2020-05-20,4.489999771118164,4.659999847412109,4.489999771118164,4.610000133514404,2092850
+2020-05-21,4.690000057220459,4.764999866485596,4.599999904632568,4.65500020980835,3883630
+2020-05-31,4.769999980926514,4.769999980926514,4.614999771118164,4.625,3805300
+2020-06-01,4.619999885559082,4.670000076293945,4.579999923706055,4.639999866485596,2582960
+2020-06-02,4.625,4.764999866485596,4.625,4.699999809265137,2772680
+2020-06-03,4.730000019073486,4.900000095367432,4.704999923706055,4.764999866485596,5192160
+2020-06-04,4.769999980926514,4.795000076293945,4.71999979019165,4.724999904632568,901180
+2020-06-07,4.760000228881836,4.764999866485596,4.71999979019165,4.755000114440918,969980
+2020-06-08,4.739999771118164,4.804999828338623,4.739999771118164,4.769999980926514,1143020
+2020-06-09,4.769999980926514,4.809999942779541,4.735000133514404,4.755000114440918,804600
+2020-06-10,4.764999866485596,4.800000190734863,4.724999904632568,4.769999980926514,975480
+2020-06-11,4.704999923706055,4.840000152587891,4.704999923706055,4.764999866485596,2317380
+2020-06-14,4.739999771118164,4.869999885559082,4.699999809265137,4.815000057220459,3507670
+2020-06-15,4.829999923706055,4.889999866485596,4.760000228881836,4.784999847412109,1802260
+2020-06-16,4.820000171661377,4.820000171661377,4.764999866485596,4.764999866485596,960660
+2020-06-17,4.789999961853027,4.789999961853027,4.704999923706055,4.715000152587891,923560
+2020-06-18,4.704999923706055,4.775000095367432,4.704999923706055,4.760000228881836,586270
+2020-06-21,4.78000020980835,4.78000020980835,4.739999771118164,4.739999771118164,1307360
+2020-06-22,4.730000019073486,4.820000171661377,4.710000038146973,4.789999961853027,2303430
+2020-06-23,4.775000095367432,4.824999809265137,4.760000228881836,4.804999828338623,845950
+2020-06-24,4.860000133514404,4.96999979019165,4.829999923706055,4.889999866485596,4436970
+2020-06-25,4.875,5.019999980926514,4.869999885559082,4.929999828338623,3157130
+2020-06-28,4.96999979019165,4.96999979019165,4.840000152587891,4.849999904632568,1608610
+2020-06-29,4.894999980926514,4.900000095367432,4.84499979019165,4.860000133514404,776670
+2020-06-30,4.889999866485596,4.949999809265137,4.849999904632568,4.864999771118164,1388710
+2020-07-01,4.880000114440918,4.929999828338623,4.849999904632568,4.900000095367432,658190
+2020-07-02,4.900000095367432,5.210000038146973,4.900000095367432,5.050000190734863,7938050
+2020-07-05,5.090000152587891,5.190000057220459,5.070000171661377,5.099999904632568,2359730
+2020-07-06,5.119999885559082,5.119999885559082,5.039999961853027,5.099999904632568,1515890
+2020-07-07,5.119999885559082,5.199999809265137,5.070000171661377,5.110000133514404,2051330
+2020-07-08,5.099999904632568,5.159999847412109,5.050000190734863,5.090000152587891,1726290
+2020-07-09,5.090000152587891,5.230000019073486,5.079999923706055,5.130000114440918,2897010
+2020-07-12,5.139999866485596,5.170000076293945,5.099999904632568,5.119999885559082,1114610
+2020-07-13,5.119999885559082,5.170000076293945,5.099999904632568,5.099999904632568,879760
+2020-07-14,5.099999904632568,5.170000076293945,5.070000171661377,5.090000152587891,1183620
+2020-07-15,5.139999866485596,5.230000019073486,5.059999942779541,5.199999809265137,1803490
+2020-07-16,5.190000057220459,5.300000190734863,5.190000057220459,5.21999979019165,1856290
+2020-07-19,5.28000020980835,5.380000114440918,5.230000019073486,5.320000171661377,3218770
+2020-07-20,5.340000152587891,5.429999828338623,5.099999904632568,5.25,3742680
+2020-07-21,5.329999923706055,5.360000133514404,5.239999771118164,5.28000020980835,1796990
+2020-07-22,5.380000114440918,5.800000190734863,5.300000190734863,5.800000190734863,8451950
+2020-07-23,5.869999885559082,5.900000095367432,5.46999979019165,5.539999961853027,6775670
+2020-07-26,5.519999980926514,5.550000190734863,5.400000095367432,5.420000076293945,2030110
+2020-07-27,5.460000038146973,5.690000057220459,5.400000095367432,5.539999961853027,3165950
+2020-07-28,5.53000020980835,5.53000020980835,5.429999828338623,5.460000038146973,1520500
+2020-08-05,5.53000020980835,5.789999961853027,5.5,5.630000114440918,2232840
+2020-08-06,5.650000095367432,5.650000095367432,5.539999961853027,5.550000190734863,1528820
+2020-08-09,5.550000190734863,5.599999904632568,5.519999980926514,5.550000190734863,2192190
+2020-08-10,5.579999923706055,5.75,5.559999942779541,5.699999809265137,9575600
+2020-08-11,5.710000038146973,5.820000171661377,5.579999923706055,5.610000133514404,8053140
+2020-08-12,5.630000114440918,5.650000095367432,5.550000190734863,5.599999904632568,2165790
+2020-08-13,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0
+2020-08-16,5.659999847412109,5.769999980926514,5.639999866485596,5.760000228881836,5929400
+2020-08-17,5.769999980926514,5.809999942779541,5.559999942779541,5.789999961853027,6755100
+2020-08-18,5.820000171661377,5.880000114440918,5.71999979019165,5.800000190734863,4663420
+2020-08-19,5.820000171661377,5.869999885559082,5.769999980926514,5.820000171661377,4607940
+2020-08-20,5.730000019073486,5.800000190734863,5.659999847412109,5.710000038146973,6729300
+2020-08-23,5.699999809265137,5.739999771118164,5.670000076293945,5.71999979019165,2949890
+2020-08-24,5.699999809265137,5.730000019073486,5.610000133514404,5.659999847412109,2936540
+2020-08-25,5.650000095367432,5.710000038146973,5.630000114440918,5.650000095367432,1914100
+2020-08-26,5.650000095367432,5.679999828338623,5.619999885559082,5.639999866485596,2350670
+2020-08-27,5.639999866485596,5.760000228881836,5.610000133514404,5.699999809265137,3607530
+2020-08-30,5.71999979019165,5.840000152587891,5.71999979019165,5.769999980926514,4839570
+2020-08-31,5.75,5.820000171661377,5.679999828338623,5.679999828338623,3551060
+2020-09-01,5.670000076293945,5.710000038146973,5.599999904632568,5.639999866485596,2021960
+2020-09-02,5.619999885559082,5.650000095367432,5.550000190734863,5.590000152587891,1726220
+2020-09-03,5.619999885559082,5.619999885559082,5.550000190734863,5.570000171661377,2001580
+2020-09-06,5.550000190734863,5.699999809265137,5.539999961853027,5.619999885559082,4065220
+2020-09-07,5.699999809265137,5.840000152587891,5.639999866485596,5.789999961853027,10469560
+2020-09-08,5.820000171661377,6.360000133514404,5.820000171661377,6.309999942779541,18512240
+2020-09-09,6.269999980926514,6.289999961853027,6.050000190734863,6.190000057220459,9512720
+2020-09-10,6.199999809265137,6.579999923706055,6.199999809265137,6.360000133514404,9589540
+2020-09-13,6.429999828338623,6.550000190734863,6.349999904632568,6.440000057220459,5963300
+2020-09-14,6.489999771118164,6.489999771118164,6.199999809265137,6.230000019073486,6867120
+2020-09-15,6.199999809265137,6.25,6.059999942779541,6.199999809265137,4505510
+2020-09-16,6.28000020980835,6.289999961853027,5.75,5.869999885559082,5388070
+2020-09-17,5.800000190734863,5.880000114440918,5.730000019073486,5.809999942779541,2814620
+2020-09-20,5.869999885559082,5.949999809265137,5.789999961853027,5.920000076293945,2240970
+2020-09-21,5.949999809265137,6.119999885559082,5.900000095367432,5.900000095367432,3341150
+2020-09-22,5.849999904632568,5.929999828338623,5.829999923706055,5.880000114440918,1743160
+2020-09-24,5.889999866485596,5.889999866485596,5.800000190734863,5.849999904632568,1440810
+2020-09-27,5.860000133514404,5.949999809265137,5.809999942779541,5.949999809265137,2404520
+2020-09-28,5.940000057220459,5.940000057220459,5.880000114440918,5.889999866485596,1722070
+2020-09-29,5.909999847412109,6.239999771118164,5.829999923706055,6.050000190734863,5859980
+2020-09-30,6.050000190734863,6.150000095367432,5.989999771118164,6.039999961853027,2976610
+2020-10-01,6.059999942779541,6.110000133514404,5.880000114440918,5.940000057220459,2226440
+2020-10-04,5.880000114440918,5.949999809265137,5.769999980926514,5.769999980926514,1741770
+2020-10-05,5.800000190734863,5.829999923706055,5.639999866485596,5.800000190734863,1617020
+2020-10-06,5.860000133514404,6.070000171661377,5.809999942779541,5.989999771118164,4841880
+2020-10-07,6.079999923706055,6.199999809265137,6.0,6.059999942779541,4652600
+2020-10-08,6.059999942779541,6.059999942779541,5.949999809265137,5.949999809265137,2647900
+2020-10-11,6.0,6.039999961853027,5.960000038146973,6.03000020980835,1792660
+2020-10-12,6.090000152587891,6.110000133514404,6.0,6.03000020980835,2788000
+2020-10-13,6.050000190734863,6.230000019073486,6.010000228881836,6.190000057220459,6280740
+2020-10-14,6.269999980926514,6.690000057220459,6.190000057220459,6.409999847412109,25283820
+2020-10-15,6.400000095367432,6.420000076293945,6.25,6.28000020980835,5080740
+2020-10-18,6.300000190734863,6.440000057220459,6.289999961853027,6.320000171661377,5629350
+2020-10-19,6.369999885559082,6.380000114440918,6.260000228881836,6.269999980926514,2272390
+2020-10-20,6.210000038146973,6.269999980926514,6.119999885559082,6.170000076293945,2456750
+2020-10-21,6.179999828338623,6.349999904632568,6.170000076293945,6.260000228881836,4096210
+2020-10-22,6.210000038146973,6.369999885559082,6.210000038146973,6.260000228881836,4470770
+2020-10-25,6.269999980926514,6.28000020980835,5.639999866485596,5.639999866485596,3692090
+2020-10-26,5.650000095367432,5.840000152587891,5.099999904632568,5.429999828338623,4135360
+2020-10-27,5.380000114440918,5.5,5.300000190734863,5.5,1577750
+2020-10-28,5.5,5.53000020980835,5.300000190734863,5.300000190734863,2107780
+2020-10-29,5.090000152587891,5.21999979019165,5.019999980926514,5.059999942779541,2385350
+2020-11-01,5.03000020980835,5.190000057220459,5.03000020980835,5.059999942779541,2082880
+2020-11-02,5.059999942779541,5.230000019073486,5.059999942779541,5.21999979019165,2635340
+2020-11-03,5.239999771118164,5.739999771118164,5.21999979019165,5.590000152587891,11839510
+2020-11-04,5.599999904632568,5.730000019073486,5.539999961853027,5.650000095367432,5608340
+2020-11-05,5.699999809265137,5.789999961853027,5.510000228881836,5.559999942779541,4063420
+2020-11-08,5.550000190734863,5.679999828338623,5.550000190734863,5.650000095367432,2749970
+2020-11-09,5.699999809265137,5.829999923706055,5.679999828338623,5.800000190734863,6242280
+2020-11-10,5.889999866485596,5.980000019073486,5.539999961853027,5.71999979019165,8522620
+2020-11-11,5.760000228881836,6.019999980926514,5.690000057220459,6.0,9603960
+2020-11-12,6.039999961853027,6.159999847412109,5.980000019073486,6.079999923706055,11057980
+2020-11-15,6.239999771118164,6.420000076293945,6.079999923706055,6.340000152587891,12399700
+2020-11-16,6.400000095367432,6.519999980926514,6.269999980926514,6.420000076293945,11620800
+2020-11-17,6.46999979019165,6.489999771118164,6.21999979019165,6.28000020980835,6761850
+2020-11-18,6.28000020980835,6.28000020980835,6.139999866485596,6.159999847412109,4301990
+2020-11-19,6.170000076293945,6.769999980926514,6.090000152587891,6.769999980926514,26374720
+2020-11-22,6.909999847412109,7.400000095367432,6.909999847412109,6.980000019073486,23757410
+2020-11-23,7.0,7.150000095367432,6.789999961853027,6.920000076293945,13743350
+2020-11-24,7.019999980926514,7.46999979019165,6.949999809265137,7.420000076293945,24492840
+2020-11-25,7.460000038146973,7.590000152587891,7.260000228881836,7.329999923706055,18239910
+2020-11-26,7.050000190734863,7.230000019073486,6.989999771118164,7.0,10413420
+2020-11-29,7.0,7.0,7.0,7.0,0
+2020-11-30,7.130000114440918,7.239999771118164,7.090000152587891,7.130000114440918,6274770
+2020-12-01,7.110000133514404,7.199999809265137,7.019999980926514,7.059999942779541,10625110
+2020-12-02,7.099999904632568,7.449999809265137,7.059999942779541,7.349999904632568,16908720
+2020-12-03,7.369999885559082,7.849999904632568,7.349999904632568,7.480000019073486,29677850
+2020-12-06,7.519999980926514,7.599999904632568,6.769999980926514,6.78000020980835,12333690
+2020-12-07,6.789999961853027,7.059999942779541,6.619999885559082,7.050000190734863,10761400
+2020-12-08,7.150000095367432,7.25,6.900000095367432,7.170000076293945,11072150
+2020-12-09,7.25,7.539999961853027,7.170000076293945,7.389999866485596,22250180
+2020-12-10,7.429999828338623,7.460000038146973,7.230000019073486,7.349999904632568,9356910
+2020-12-13,7.389999866485596,7.460000038146973,7.269999980926514,7.349999904632568,6922920
+2020-12-14,7.360000133514404,7.980000019073486,7.300000190734863,7.78000020980835,33409080
+2020-12-15,7.800000190734863,7.929999828338623,7.610000133514404,7.670000076293945,16915980
+2020-12-16,7.679999828338623,7.900000095367432,7.599999904632568,7.829999923706055,13920570
+2020-12-17,7.900000095367432,8.430000305175781,7.860000133514404,8.100000381469727,36340260
+2020-12-20,8.90999984741211,8.90999984741211,8.90999984741211,8.90999984741211,6473500
+2020-12-21,8.84000015258789,9.699999809265137,8.520000457763672,9.149999618530273,69470210
+2020-12-22,9.479999542236328,10.0600004196167,9.399999618530273,10.0600004196167,45225720
+2020-12-23,9.890000343322754,10.180000305175781,9.479999542236328,9.550000190734863,39683120
+2020-12-24,9.40999984741211,9.520000457763672,8.739999771118164,8.850000381469727,20462090
+2020-12-27,8.949999809265137,9.15999984741211,8.850000381469727,8.880000114440918,10587550
+2020-12-28,8.859999656677246,9.420000076293945,8.760000228881836,9.020000457763672,22230610
+2020-12-29,9.069999694824219,9.319999694824219,9.0600004196167,9.149999618530273,12385630
+2020-12-30,9.15999984741211,9.350000381469727,9.119999885559082,9.170000076293945,10563410
+2020-12-31,9.199999809265137,9.199999809265137,8.850000381469727,9.020000457763672,6220330
+2021-01-03,9.0,9.0,8.5,8.649999618530273,6355510
+2021-01-04,8.680000305175781,8.949999809265137,8.609999656677246,8.90999984741211,7051230
+2021-01-05,9.300000190734863,9.600000381469727,9.0600004196167,9.140000343322754,23566610
+2021-01-06,9.279999732971191,9.460000038146973,9.220000267028809,9.369999885559082,13111970
+2021-01-07,9.40999984741211,10.260000228881836,9.359999656677246,9.9399995803833,28040160
+2021-01-10,10.039999961853027,10.5600004196167,9.960000038146973,10.180000305175781,19976740
+2021-01-11,10.279999732971191,10.279999732971191,9.9399995803833,10.079999923706055,7961320
+2021-01-12,10.079999923706055,10.5,10.0,10.220000267028809,15362640
+2021-01-13,10.279999732971191,10.420000076293945,10.180000305175781,10.300000190734863,12502100
+2021-01-14,10.460000038146973,11.319999694824219,10.460000038146973,10.979999542236328,31031430
+2021-01-17,10.979999542236328,11.5,10.979999542236328,11.15999984741211,14518150
+2021-01-18,11.300000190734863,11.600000381469727,10.399999618530273,10.920000076293945,17987500
+2021-01-19,11.020000457763672,11.180000305175781,10.800000190734863,10.899999618530273,5723700
+2021-01-20,11.0600004196167,11.0600004196167,10.600000381469727,10.680000305175781,5362220
+2021-01-21,10.739999771118164,11.100000381469727,10.640000343322754,10.779999732971191,8962910
+2021-01-24,10.760000228881836,10.84000015258789,10.539999961853027,10.579999923706055,5190720
+2021-01-25,10.699999809265137,11.199999809265137,10.640000343322754,11.199999809265137,15533810
+2021-01-26,11.119999885559082,11.359999656677246,10.920000076293945,10.960000038146973,15164560
+2021-01-27,11.220000267028809,11.9399995803833,11.220000267028809,11.800000190734863,37118540
+2021-01-28,11.800000190734863,12.979999542236328,11.640000343322754,12.979999542236328,37435920
+2021-01-31,13.600000381469727,13.84000015258789,13.0,13.279999732971191,36167900
+2021-02-01,13.420000076293945,13.579999923706055,12.699999809265137,13.0,27054350
+2021-02-02,13.180000305175781,13.34000015258789,12.640000343322754,12.680000305175781,15195720
+2021-02-03,13.0600004196167,13.579999923706055,12.800000190734863,12.800000190734863,27425210
+2021-02-04,12.380000114440918,12.640000343322754,12.039999961853027,12.300000190734863,16058160
+2021-02-07,12.680000305175781,13.399999618530273,12.5,13.199999809265137,24912200
+2021-02-08,13.359999656677246,13.5,12.979999542236328,13.020000457763672,25916220
+2021-02-09,13.0,13.119999885559082,12.640000343322754,12.720000267028809,25982810
+2021-02-10,12.65999984741211,12.699999809265137,12.0600004196167,12.199999809265137,17928180
+2021-02-11,12.220000267028809,12.4399995803833,12.119999885559082,12.319999694824219,18349860
+2021-02-14,12.4399995803833,12.880000114440918,12.279999732971191,12.460000038146973,22516550
+2021-02-15,12.5,12.84000015258789,12.34000015258789,12.4399995803833,16543400
+2021-02-16,12.5,12.5,12.220000267028809,12.239999771118164,6503930
+2021-02-17,12.199999809265137,12.199999809265137,11.319999694824219,11.579999923706055,8832610
+2021-02-18,11.600000381469727,12.100000381469727,11.319999694824219,11.859999656677246,11641840
+2021-02-21,12.0,12.359999656677246,12.0,12.319999694824219,11812320
+2021-02-22,12.380000114440918,12.460000038146973,12.15999984741211,12.239999771118164,10024730
+2021-02-23,12.300000190734863,12.699999809265137,12.180000305175781,12.279999732971191,21404950
+2021-02-24,12.300000190734863,12.300000190734863,11.300000190734863,11.399999618530273,8694910
+2021-02-25,11.699999809265137,11.800000190734863,11.520000457763672,11.619999885559082,4197010
+2021-02-28,11.300000190734863,11.579999923706055,11.300000190734863,11.399999618530273,4866040
+2021-03-01,11.479999542236328,11.520000457763672,11.100000381469727,11.119999885559082,3995750
+2021-03-02,11.119999885559082,11.300000190734863,10.699999809265137,10.779999732971191,5014910
+2021-03-03,10.699999809265137,11.180000305175781,10.15999984741211,11.100000381469727,7248690
+2021-03-04,11.359999656677246,11.399999618530273,11.140000343322754,11.140000343322754,5871930
+2021-03-07,11.239999771118164,11.279999732971191,10.760000228881836,10.920000076293945,4064700
+2021-03-08,10.9399995803833,10.9399995803833,10.319999694824219,10.319999694824219,4303140
+2021-03-09,10.319999694824219,10.520000457763672,10.180000305175781,10.220000267028809,3884330
+2021-03-10,10.300000190734863,10.520000457763672,10.0600004196167,10.119999885559082,7608890
+2021-03-11,10.15999984741211,10.359999656677246,9.859999656677246,9.90999984741211,5506230
+2021-03-14,9.899999618530273,10.739999771118164,9.800000190734863,10.600000381469727,21140410
+2021-03-15,10.600000381469727,10.65999984741211,10.220000267028809,10.34000015258789,10769900
+2021-03-16,10.34000015258789,10.420000076293945,9.960000038146973,10.279999732971191,5931960
+2021-03-17,10.279999732971191,10.380000114440918,10.0,10.140000343322754,4231380
+2021-03-18,10.079999923706055,10.239999771118164,10.0,10.220000267028809,2563090
+2021-03-21,10.100000381469727,10.380000114440918,10.0600004196167,10.260000228881836,3881540
+2021-03-22,10.300000190734863,10.640000343322754,10.220000267028809,10.4399995803833,8424630
+2021-03-23,10.5,10.600000381469727,10.279999732971191,10.420000076293945,6773250
+2021-03-24,10.420000076293945,10.5,10.279999732971191,10.300000190734863,2981860
+2021-03-25,10.319999694824219,10.5,10.220000267028809,10.300000190734863,5181860
+2021-03-28,10.34000015258789,10.399999618530273,10.260000228881836,10.279999732971191,2858940
+2021-03-29,10.279999732971191,10.819999694824219,10.239999771118164,10.600000381469727,12046310
+2021-03-30,10.640000343322754,11.0,10.640000343322754,10.880000114440918,12413360
+2021-03-31,10.960000038146973,11.0,10.640000343322754,10.739999771118164,5965500
+2021-04-01,10.760000228881836,10.84000015258789,10.640000343322754,10.680000305175781,2364560
+2021-04-04,10.680000305175781,10.680000305175781,10.520000457763672,10.539999961853027,2922500
+2021-04-05,10.539999961853027,10.600000381469727,10.5,10.520000457763672,1562370
+2021-04-06,10.5,10.520000457763672,10.34000015258789,10.399999618530273,2329200
+2021-04-07,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0
+2021-04-08,10.34000015258789,10.5600004196167,10.220000267028809,10.279999732971191,3788030
+2021-04-11,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0
+2021-04-12,10.220000267028809,10.479999542236328,10.220000267028809,10.260000228881836,2250130
+2021-04-13,10.300000190734863,10.380000114440918,10.260000228881836,10.300000190734863,794420
+2021-04-14,10.279999732971191,10.460000038146973,10.220000267028809,10.4399995803833,1646830
+2021-04-15,10.460000038146973,10.600000381469727,10.399999618530273,10.420000076293945,3085040
+2021-04-18,10.5,10.680000305175781,10.420000076293945,10.539999961853027,3568100
+2021-04-19,10.65999984741211,10.9399995803833,10.640000343322754,10.680000305175781,10038490
+2021-04-20,10.699999809265137,10.720000267028809,10.420000076293945,10.5,3017680
+2021-04-21,10.520000457763672,10.520000457763672,10.380000114440918,10.399999618530273,1224080
+2021-04-22,10.680000305175781,10.680000305175781,10.420000076293945,10.420000076293945,1721090
+2021-04-25,10.380000114440918,10.380000114440918,10.0600004196167,10.199999809265137,3082280
+2021-04-26,10.199999809265137,10.199999809265137,10.020000457763672,10.039999961853027,1681090
+2021-04-27,10.0600004196167,10.0600004196167,9.890000343322754,9.90999984741211,1701260
+2021-04-28,10.0,10.0,9.710000038146973,9.729999542236328,1838880
+2021-04-29,9.699999809265137,9.699999809265137,9.399999618530273,9.460000038146973,2262030
+2021-05-02,9.449999809265137,9.449999809265137,9.140000343322754,9.140000343322754,1893960
+2021-05-03,9.220000267028809,10.039999961853027,9.140000343322754,10.039999961853027,5568970
+2021-05-04,10.399999618530273,10.4399995803833,9.770000457763672,9.800000190734863,9911410
+2021-05-05,9.800000190734863,9.800000190734863,9.649999618530273,9.649999618530273,1629700
+2021-05-06,9.699999809265137,10.140000343322754,9.600000381469727,9.789999961853027,4733770
+2021-05-09,9.779999732971191,9.989999771118164,9.710000038146973,9.770000457763672,1446340
+2021-05-10,9.819999694824219,9.869999885559082,9.710000038146973,9.789999961853027,845190
+2021-05-17,9.789999961853027,9.949999809265137,9.720000267028809,9.789999961853027,1257720
+2021-05-18,9.800000190734863,9.960000038146973,9.760000228881836,9.850000381469727,1823040
+2021-05-19,9.960000038146973,10.399999618530273,9.949999809265137,10.020000457763672,5905900
+2021-05-20,10.180000305175781,10.180000305175781,9.970000267028809,9.979999542236328,1446460
+2021-05-23,10.0,10.0,9.850000381469727,9.850000381469727,1383240
+2021-05-24,9.859999656677246,9.970000267028809,9.779999732971191,9.84000015258789,1691830
+2021-05-25,9.84000015258789,9.890000343322754,9.800000190734863,9.880000114440918,1309860
+2021-05-26,9.819999694824219,9.880000114440918,9.819999694824219,9.869999885559082,1118710
+2021-05-27,9.869999885559082,9.880000114440918,9.8100004196167,9.829999923706055,781590
+2021-05-30,9.800000190734863,9.84000015258789,9.770000457763672,9.800000190734863,1466400
+2021-05-31,9.789999961853027,9.800000190734863,9.710000038146973,9.800000190734863,1996380
+2021-06-01,9.989999771118164,10.479999542236328,9.850000381469727,10.199999809265137,18217110
+2021-06-02,10.300000190734863,10.300000190734863,9.960000038146973,9.960000038146973,3029240
+2021-06-03,9.960000038146973,10.239999771118164,9.859999656677246,9.949999809265137,4009680
+2021-06-06,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,10131560
+2021-06-07,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,10230580
+2021-06-08,11.920000076293945,13.020000457763672,11.0,13.0,52217740
+2021-06-09,13.0600004196167,14.0,13.0600004196167,13.800000190734863,32625700
+2021-06-10,13.600000381469727,14.140000343322754,13.380000114440918,13.680000305175781,18006370
+2021-06-13,13.680000305175781,14.479999542236328,13.359999656677246,14.0,21409710
+2021-06-14,13.899999618530273,14.0,13.0600004196167,13.199999809265137,11708460
+2021-06-15,13.359999656677246,13.720000267028809,13.279999732971191,13.399999618530273,11216730
+2021-06-16,13.600000381469727,13.880000114440918,13.380000114440918,13.520000457763672,10295650
+2021-06-17,13.420000076293945,14.15999984741211,13.420000076293945,13.600000381469727,20019720
+2021-06-20,14.0,14.239999771118164,13.600000381469727,13.760000228881836,15612710
+2021-06-21,13.760000228881836,13.979999542236328,13.5600004196167,13.84000015258789,7302530
+2021-06-22,14.5,15.220000267028809,14.5,14.800000190734863,45293590
+2021-06-23,14.960000038146973,15.279999732971191,14.65999984741211,14.899999618530273,12912770
+2021-06-24,14.600000381469727,15.420000076293945,14.5,15.100000381469727,21961250
+2021-06-27,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0
+2021-06-28,14.899999618530273,15.100000381469727,14.880000114440918,14.899999618530273,4494140
+2021-06-29,14.859999656677246,14.979999542236328,14.699999809265137,14.760000228881836,4031740
+2021-06-30,14.800000190734863,14.880000114440918,14.520000457763672,14.539999961853027,3219320
+2021-07-01,14.579999923706055,15.239999771118164,14.579999923706055,14.899999618530273,9821560
+2021-07-04,15.020000457763672,15.220000267028809,14.680000305175781,14.699999809265137,5718400
+2021-07-05,14.600000381469727,14.960000038146973,14.539999961853027,14.739999771118164,3592250
+2021-07-06,14.739999771118164,15.880000114440918,14.739999771118164,15.600000381469727,28025930
+2021-07-07,15.65999984741211,16.040000915527344,15.5600004196167,15.899999618530273,14499390
+2021-07-08,15.899999618530273,15.899999618530273,15.279999732971191,15.380000114440918,7844460
+2021-07-11,15.380000114440918,15.460000038146973,14.760000228881836,14.800000190734863,7123650
+2021-07-12,14.739999771118164,14.979999542236328,14.579999923706055,14.699999809265137,4644410
+2021-07-13,14.699999809265137,15.619999885559082,14.699999809265137,15.239999771118164,13735160
+2021-07-14,15.300000190734863,15.640000343322754,15.199999809265137,15.420000076293945,7105530
+2021-07-15,15.260000228881836,15.399999618530273,15.15999984741211,15.180000305175781,4598400
+2021-07-25,15.399999618530273,15.460000038146973,15.079999923706055,15.079999923706055,2713050
+2021-07-26,15.100000381469727,15.199999809265137,14.739999771118164,14.920000076293945,2764950
+2021-07-27,14.960000038146973,14.960000038146973,14.65999984741211,14.760000228881836,2268840
+2021-07-28,14.760000228881836,14.779999732971191,14.300000190734863,14.600000381469727,6765840
+2021-07-29,14.680000305175781,14.859999656677246,14.579999923706055,14.699999809265137,2267750
+2021-08-01,14.720000267028809,14.899999618530273,14.65999984741211,14.720000267028809,3399830
+2021-08-02,14.720000267028809,14.720000267028809,14.479999542236328,14.539999961853027,1578980
+2021-08-03,14.520000457763672,14.619999885559082,14.460000038146973,14.479999542236328,1268060
+2021-08-04,14.5,14.539999961853027,13.979999542236328,14.0,2557950
+2021-08-05,13.819999694824219,14.140000343322754,13.420000076293945,13.979999542236328,5035040
+2021-08-08,14.180000305175781,14.4399995803833,13.960000038146973,13.960000038146973,4449490
+2021-08-09,13.979999542236328,13.979999542236328,13.640000343322754,13.680000305175781,2587340
+2021-08-10,13.720000267028809,13.84000015258789,13.680000305175781,13.760000228881836,1650460
+2021-08-11,13.779999732971191,13.779999732971191,13.5600004196167,13.65999984741211,1190280
+2021-08-12,13.779999732971191,14.140000343322754,13.4399995803833,13.920000076293945,5944940
+2021-08-15,13.960000038146973,14.380000114440918,13.899999618530273,14.079999923706055,4300680
+2021-08-16,14.300000190734863,14.399999618530273,14.100000381469727,14.15999984741211,3647180
+2021-08-17,14.140000343322754,14.140000343322754,13.699999809265137,13.899999618530273,2880210
+2021-08-18,13.779999732971191,13.880000114440918,13.699999809265137,13.699999809265137,1532680
+2021-08-19,13.680000305175781,13.800000190734863,13.4399995803833,13.539999961853027,2264260
+2021-08-22,13.920000076293945,13.920000076293945,13.520000457763672,13.84000015258789,4545660
+2021-08-23,13.880000114440918,13.880000114440918,13.579999923706055,13.65999984741211,2168190
+2021-08-24,13.65999984741211,13.760000228881836,13.5600004196167,13.65999984741211,1679810
+2021-08-25,13.699999809265137,13.720000267028809,13.140000343322754,13.300000190734863,2666540
+2021-08-26,13.300000190734863,13.300000190734863,12.84000015258789,12.859999656677246,3594090
+2021-08-29,12.739999771118164,12.899999618530273,12.460000038146973,12.899999618530273,7583060
+2021-08-30,13.0,13.380000114440918,12.920000076293945,13.220000267028809,6484480
+2021-08-31,13.640000343322754,14.279999732971191,13.640000343322754,13.739999771118164,20759070
+2021-09-01,13.619999885559082,13.859999656677246,13.600000381469727,13.680000305175781,3887110
+2021-09-02,13.699999809265137,13.699999809265137,13.539999961853027,13.680000305175781,2778880
+2021-09-05,13.699999809265137,13.739999771118164,13.180000305175781,13.300000190734863,7585910
+2021-09-06,13.279999732971191,13.4399995803833,13.100000381469727,13.220000267028809,3301540
+2021-09-07,13.300000190734863,13.399999618530273,13.15999984741211,13.260000228881836,2573580
+2021-09-08,13.380000114440918,13.380000114440918,13.199999809265137,13.199999809265137,1183020
+2021-09-09,13.199999809265137,13.260000228881836,12.960000038146973,13.140000343322754,2648760
+2021-09-12,13.0,13.359999656677246,12.920000076293945,13.220000267028809,3262880
+2021-09-13,13.239999771118164,13.319999694824219,13.079999923706055,13.15999984741211,1672900
+2021-09-14,13.15999984741211,13.199999809265137,13.100000381469727,13.140000343322754,702890
+2021-09-15,13.140000343322754,13.399999618530273,13.0600004196167,13.300000190734863,3624610
+2021-09-16,13.399999618530273,13.420000076293945,13.15999984741211,13.239999771118164,1713800
+2021-09-19,13.020000457763672,13.239999771118164,12.979999542236328,13.020000457763672,2201630
+2021-09-20,12.960000038146973,13.039999961853027,12.800000190734863,12.899999618530273,1250320
+2021-09-21,13.0,13.0,12.800000190734863,12.899999618530273,762050
+2021-09-22,12.800000190734863,12.979999542236328,12.760000228881836,12.819999694824219,1480600
+2021-09-26,12.819999694824219,13.300000190734863,12.819999694824219,13.079999923706055,2453810
+2021-09-27,13.079999923706055,13.079999923706055,12.819999694824219,12.819999694824219,986750
+2021-09-28,12.899999618530273,13.0,12.720000267028809,12.739999771118164,877340
+2021-09-29,12.739999771118164,12.800000190734863,12.5,12.640000343322754,1109030
+2021-09-30,12.640000343322754,12.739999771118164,12.579999923706055,12.600000381469727,958980
+2021-10-03,12.699999809265137,13.0,12.680000305175781,12.899999618530273,2836530
+2021-10-04,12.899999618530273,12.899999618530273,12.65999984741211,12.65999984741211,930940
+2021-10-05,12.699999809265137,12.880000114440918,12.539999961853027,12.640000343322754,1745450
+2021-10-06,12.579999923706055,12.720000267028809,12.300000190734863,12.380000114440918,1543280
+2021-10-07,12.199999809265137,12.359999656677246,11.920000076293945,12.0600004196167,2532750
+2021-10-10,12.100000381469727,12.199999809265137,11.300000190734863,11.520000457763672,3120250
+2021-10-11,11.520000457763672,11.520000457763672,11.520000457763672,11.520000457763672,0
+2021-10-12,11.199999809265137,11.319999694824219,10.899999618530273,11.0,2273800
+2021-10-13,10.899999618530273,12.100000381469727,10.899999618530273,11.760000228881836,3831950
+2021-10-14,11.859999656677246,12.260000228881836,11.680000305175781,12.140000343322754,3506300
+2021-10-17,12.300000190734863,12.300000190734863,12.039999961853027,12.100000381469727,1334630
+2021-10-18,12.100000381469727,12.100000381469727,11.819999694824219,11.859999656677246,1691260
+2021-10-19,11.859999656677246,11.859999656677246,11.600000381469727,11.699999809265137,1151000
+2021-10-20,11.65999984741211,11.859999656677246,11.539999961853027,11.800000190734863,1324430
+2021-10-21,12.920000076293945,12.979999542236328,12.34000015258789,12.479999542236328,21907560
+2021-10-24,12.5,12.600000381469727,12.359999656677246,12.380000114440918,2619980
+2021-10-25,12.380000114440918,12.479999542236328,12.180000305175781,12.239999771118164,1690810
+2021-10-26,12.220000267028809,12.34000015258789,12.119999885559082,12.15999984741211,1242380
+2021-10-27,12.15999984741211,12.34000015258789,12.0,12.0,1881700
+2021-10-28,11.899999618530273,12.239999771118164,11.880000114440918,12.199999809265137,1400790
+2021-10-31,12.279999732971191,12.300000190734863,12.100000381469727,12.100000381469727,772130
+2021-11-01,12.0600004196167,12.119999885559082,11.979999542236328,12.020000457763672,769330
+2021-11-02,12.140000343322754,12.140000343322754,11.859999656677246,11.920000076293945,627160
+2021-11-03,11.859999656677246,12.079999923706055,11.699999809265137,11.859999656677246,1413900
+2021-11-04,11.800000190734863,11.899999618530273,11.739999771118164,11.819999694824219,745100
+2021-11-07,11.880000114440918,11.899999618530273,11.539999961853027,11.5600004196167,1964600
+2021-11-08,11.5600004196167,11.640000343322754,11.020000457763672,11.15999984741211,1810560
+2021-11-09,11.15999984741211,11.15999984741211,10.880000114440918,11.0600004196167,1152640
+2021-11-10,10.979999542236328,11.380000114440918,10.899999618530273,11.199999809265137,1383310
+2021-11-11,11.220000267028809,11.260000228881836,11.079999923706055,11.239999771118164,1565140
+2021-11-14,11.220000267028809,11.380000114440918,11.0600004196167,11.180000305175781,1735340
+2021-11-15,11.300000190734863,11.300000190734863,10.920000076293945,10.9399995803833,1359810
+2021-11-16,10.9399995803833,10.9399995803833,10.619999885559082,10.720000267028809,1272660
+2021-11-17,10.619999885559082,10.859999656677246,10.600000381469727,10.720000267028809,676490
+2021-11-18,10.720000267028809,10.720000267028809,10.720000267028809,10.720000267028809,0
+2021-11-21,10.699999809265137,10.960000038146973,10.4399995803833,10.539999961853027,1803030
+2021-11-22,10.579999923706055,10.600000381469727,10.279999732971191,10.279999732971191,1055680
+2021-11-23,10.039999961853027,10.5,10.039999961853027,10.260000228881836,1486990
+2021-11-24,10.260000228881836,10.4399995803833,10.239999771118164,10.4399995803833,1039810
+2021-11-25,10.479999542236328,10.760000228881836,10.460000038146973,10.5,1990290
+2021-11-28,10.5,10.5,10.5,10.5,0
+2021-11-29,9.899999618530273,10.039999961853027,8.890000343322754,9.010000228881836,9614650
+2021-11-30,9.0,9.350000381469727,8.850000381469727,9.130000114440918,7698040
+2021-12-01,9.399999618530273,9.399999618530273,9.010000228881836,9.199999809265137,5046290
+2021-12-02,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0
+2021-12-05,10.279999732971191,10.9399995803833,10.279999732971191,10.800000190734863,10013070
+2021-12-06,10.880000114440918,11.199999809265137,10.640000343322754,10.819999694824219,7949640
+2021-12-07,11.0,11.15999984741211,10.859999656677246,10.9399995803833,5932620
+2021-12-08,11.039999961853027,12.020000457763672,10.859999656677246,12.020000457763672,24898560
+2021-12-09,12.039999961853027,12.140000343322754,11.539999961853027,11.65999984741211,13377160
+2021-12-12,11.880000114440918,12.680000305175781,11.65999984741211,12.34000015258789,15840540
+2021-12-13,12.579999923706055,12.600000381469727,11.979999542236328,12.020000457763672,7820010
+2021-12-14,12.079999923706055,12.699999809265137,11.84000015258789,12.260000228881836,16373340
+2021-12-15,12.279999732971191,12.420000076293945,12.100000381469727,12.100000381469727,6137410
+2021-12-16,12.119999885559082,12.239999771118164,11.819999694824219,11.899999618530273,6026460
+2021-12-19,11.880000114440918,11.880000114440918,11.5,11.5600004196167,4292130
+2021-12-20,11.579999923706055,11.859999656677246,11.34000015258789,11.760000228881836,4870300
+2021-12-21,11.800000190734863,12.039999961853027,11.479999542236328,11.479999542236328,6238040
+2021-12-22,11.600000381469727,11.9399995803833,11.479999542236328,11.5,4970910
+2021-12-23,11.539999961853027,11.760000228881836,11.380000114440918,11.420000076293945,2213080
+2021-12-26,11.420000076293945,11.579999923706055,11.279999732971191,11.319999694824219,3083450
+2021-12-27,11.380000114440918,11.680000305175781,11.260000228881836,11.4399995803833,6788310
+2021-12-28,11.600000381469727,11.859999656677246,11.520000457763672,11.619999885559082,7175020
+2021-12-29,11.720000267028809,11.720000267028809,11.239999771118164,11.319999694824219,5735640
+2021-12-30,11.34000015258789,11.460000038146973,11.260000228881836,11.260000228881836,3215110
+2022-01-02,11.300000190734863,11.5,11.279999732971191,11.319999694824219,3065680
+2022-01-03,11.4399995803833,11.4399995803833,10.819999694824219,10.899999618530273,4540910
+2022-01-04,11.039999961853027,11.239999771118164,10.979999542236328,11.220000267028809,3799910
+2022-01-05,11.300000190734863,12.020000457763672,11.199999809265137,11.979999542236328,19636690
+2022-01-06,11.979999542236328,11.979999542236328,11.65999984741211,11.699999809265137,9526690
+2022-01-09,11.720000267028809,11.960000038146973,11.699999809265137,11.899999618530273,5597950
+2022-01-10,11.899999618530273,11.899999618530273,11.680000305175781,11.739999771118164,3656480
+2022-01-11,11.699999809265137,12.180000305175781,11.579999923706055,11.880000114440918,13595660
+2022-01-12,11.979999542236328,12.0600004196167,11.779999732971191,11.800000190734863,4757820
+2022-01-13,11.880000114440918,11.880000114440918,11.680000305175781,11.760000228881836,2718660
+2022-01-16,11.800000190734863,12.020000457763672,11.739999771118164,11.920000076293945,7318320
+2022-01-17,11.960000038146973,12.100000381469727,11.859999656677246,11.9399995803833,5573140
+2022-01-18,12.0,12.0,11.720000267028809,11.819999694824219,3707470
+2022-01-19,11.779999732971191,11.779999732971191,11.579999923706055,11.579999923706055,6990670
+2022-01-20,11.579999923706055,11.779999732971191,11.539999961853027,11.680000305175781,4329330
+2022-01-23,11.619999885559082,11.619999885559082,11.460000038146973,11.479999542236328,2701800
+2022-01-24,11.5,11.5600004196167,11.4399995803833,11.479999542236328,1638710
+2022-01-25,11.399999618530273,11.520000457763672,11.359999656677246,11.420000076293945,1754700
+2022-01-26,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0
+2022-01-27,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0
+2022-01-30,11.359999656677246,11.460000038146973,11.260000228881836,11.34000015258789,3957200
+2022-01-31,11.380000114440918,11.520000457763672,11.319999694824219,11.380000114440918,5343050
+2022-02-01,11.399999618530273,11.5,11.300000190734863,11.34000015258789,3241160
+2022-02-02,11.34000015258789,11.399999618530273,11.260000228881836,11.279999732971191,2474950
+2022-02-03,11.319999694824219,11.34000015258789,11.180000305175781,11.180000305175781,1585340
+2022-02-06,11.180000305175781,11.180000305175781,10.979999542236328,11.039999961853027,3799720
+2022-02-07,11.039999961853027,11.15999984741211,11.0,11.119999885559082,1681700
+2022-02-08,11.140000343322754,11.140000343322754,11.020000457763672,11.039999961853027,1594150
+2022-02-09,11.020000457763672,11.079999923706055,11.0,11.039999961853027,1061540
+2022-02-10,11.0600004196167,11.079999923706055,11.020000457763672,11.039999961853027,615700
+2022-02-13,10.859999656677246,10.920000076293945,10.34000015258789,10.699999809265137,4060040
+2022-02-14,10.699999809265137,10.779999732971191,10.5,10.779999732971191,1435800
+2022-02-15,10.779999732971191,11.199999809265137,10.619999885559082,11.020000457763672,4667060
+2022-02-16,11.199999809265137,11.199999809265137,11.020000457763672,11.039999961853027,2721270
+2022-02-17,11.039999961853027,11.079999923706055,10.819999694824219,10.84000015258789,1560350
+2022-02-20,10.819999694824219,10.819999694824219,10.359999656677246,10.380000114440918,2118210
+2022-02-21,10.319999694824219,10.5,10.319999694824219,10.420000076293945,1563180
+2022-02-23,10.380000114440918,10.5600004196167,10.359999656677246,10.460000038146973,1574340
+2022-02-24,10.100000381469727,10.199999809265137,9.789999961853027,10.020000457763672,3155110
+2022-02-27,10.239999771118164,10.399999618530273,10.119999885559082,10.300000190734863,3204360
+2022-02-28,10.359999656677246,10.359999656677246,10.180000305175781,10.199999809265137,1274930
+2022-03-01,10.199999809265137,10.319999694824219,10.180000305175781,10.180000305175781,1789600
+2022-03-02,10.180000305175781,10.220000267028809,10.0,10.020000457763672,1784410
+2022-03-03,10.0,10.020000457763672,9.8100004196167,9.8100004196167,1286200
+2022-03-06,9.829999923706055,10.300000190734863,9.829999923706055,10.300000190734863,4313530
+2022-03-07,10.5,10.960000038146973,10.5,10.600000381469727,11219160
+2022-03-08,10.65999984741211,10.84000015258789,10.359999656677246,10.380000114440918,3617160
+2022-03-09,10.380000114440918,10.579999923706055,10.300000190734863,10.34000015258789,1421830
+2022-03-10,10.359999656677246,10.4399995803833,10.300000190734863,10.399999618530273,962980
+2022-03-13,10.399999618530273,10.600000381469727,10.300000190734863,10.319999694824219,1151150
+2022-03-14,10.300000190734863,10.359999656677246,9.899999618530273,9.960000038146973,2762750
+2022-03-15,9.960000038146973,10.180000305175781,9.850000381469727,9.880000114440918,2051880
+2022-03-16,9.930000305175781,10.0600004196167,9.859999656677246,9.9399995803833,1163410
+2022-03-17,9.960000038146973,10.100000381469727,9.899999618530273,9.970000267028809,1629850
+2022-03-20,9.949999809265137,10.0600004196167,9.890000343322754,9.920000076293945,1338220
+2022-03-21,9.899999618530273,9.960000038146973,9.899999618530273,9.90999984741211,1198270
+2022-03-22,9.899999618530273,9.90999984741211,9.800000190734863,9.84000015258789,882540
+2022-03-23,9.84000015258789,10.0600004196167,9.8100004196167,10.0600004196167,1757420
+2022-03-24,10.079999923706055,10.279999732971191,9.899999618530273,9.949999809265137,3893710
+2022-03-27,9.949999809265137,10.039999961853027,9.930000305175781,9.949999809265137,930090
+2022-03-28,9.979999542236328,9.989999771118164,9.899999618530273,9.90999984741211,1021830
+2022-03-29,9.899999618530273,10.0600004196167,9.890000343322754,9.970000267028809,1792930
+2022-03-30,9.979999542236328,10.15999984741211,9.899999618530273,10.0600004196167,4522880
+2022-03-31,10.0600004196167,10.079999923706055,9.960000038146973,9.989999771118164,1155860
+2022-04-03,10.020000457763672,10.020000457763672,9.9399995803833,9.949999809265137,451670
+2022-04-04,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0
+2022-04-05,9.8100004196167,9.819999694824219,9.600000381469727,9.609999656677246,2633770
+2022-04-06,9.609999656677246,9.609999656677246,9.329999923706055,9.449999809265137,2398620
+2022-04-07,9.430000305175781,9.739999771118164,9.399999618530273,9.550000190734863,3143360
+2022-04-10,9.550000190734863,9.699999809265137,9.520000457763672,9.539999961853027,901670
+2022-04-11,9.510000228881836,9.510000228881836,9.399999618530273,9.4399995803833,1147370
+2022-04-12,9.40999984741211,9.420000076293945,9.260000228881836,9.3100004196167,967970
+2022-04-13,9.260000228881836,9.270000457763672,9.140000343322754,9.1899995803833,1039520
+2022-04-14,9.199999809265137,9.649999618530273,9.109999656677246,9.40999984741211,3184530
+2022-04-17,9.449999809265137,9.579999923706055,9.350000381469727,9.5,1596200
+2022-04-18,9.479999542236328,9.600000381469727,9.359999656677246,9.420000076293945,720840
+2022-04-19,9.40999984741211,9.40999984741211,9.34000015258789,9.350000381469727,640530
+2022-04-20,9.390000343322754,9.390000343322754,9.25,9.300000190734863,380770
+2022-04-21,9.270000457763672,9.380000114440918,9.25,9.3100004196167,544890
+2022-04-24,9.300000190734863,9.319999694824219,9.1899995803833,9.1899995803833,477730
+2022-04-25,9.180000305175781,9.25,9.119999885559082,9.119999885559082,520630
+2022-04-26,9.170000076293945,9.649999618530273,9.170000076293945,9.329999923706055,3169420
+2022-04-27,9.460000038146973,9.640000343322754,9.359999656677246,9.550000190734863,2497900
+2022-04-28,9.569999694824219,9.779999732971191,9.479999542236328,9.59000015258789,1869180
+2022-05-08,9.350000381469727,9.40999984741211,9.289999961853027,9.390000343322754,1456050
+2022-05-09,9.390000343322754,9.449999809265137,9.289999961853027,9.350000381469727,1120490
+2022-05-10,9.220000267028809,9.25,8.800000190734863,9.079999923706055,4262580
+2022-05-11,9.140000343322754,9.140000343322754,9.0,9.029999732971191,853080
+2022-05-12,9.029999732971191,9.029999732971191,8.800000190734863,8.84000015258789,955990
+2022-05-15,9.0,9.0,8.819999694824219,8.829999923706055,736630
+2022-05-16,8.84000015258789,8.90999984741211,8.699999809265137,8.699999809265137,1151990
+2022-05-17,8.699999809265137,8.739999771118164,8.600000381469727,8.720000267028809,1082530
+2022-05-18,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0
+2022-05-19,8.5,8.5,8.149999618530273,8.270000457763672,1951100
+2022-05-22,8.270000457763672,8.300000190734863,8.0,8.100000381469727,1425060
+2022-05-23,8.149999618530273,8.149999618530273,7.929999828338623,7.949999809265137,615770
+2022-05-24,7.980000019073486,8.029999732971191,7.869999885559082,7.880000114440918,916150
+2022-05-25,7.889999866485596,8.260000228881836,7.889999866485596,8.180000305175781,2486530
+2022-05-26,8.1899995803833,8.300000190734863,8.130000114440918,8.140000343322754,2124740
+2022-05-29,8.210000038146973,8.210000038146973,8.069999694824219,8.069999694824219,2703700
+2022-05-30,8.100000381469727,8.109999656677246,8.039999961853027,8.0600004196167,1380410
+2022-05-31,8.0600004196167,8.079999923706055,7.980000019073486,7.989999771118164,1169760
+2022-06-01,7.949999809265137,7.980000019073486,7.880000114440918,7.889999866485596,1693650
+2022-06-02,7.880000114440918,7.949999809265137,7.78000020980835,7.820000171661377,2286560
+2022-06-05,7.789999961853027,7.880000114440918,7.75,7.880000114440918,2844910
+2022-06-06,7.909999847412109,8.119999885559082,7.909999847412109,8.0,7032910
+2022-06-07,8.130000114440918,8.140000343322754,7.860000133514404,7.860000133514404,3062590
+2022-06-08,7.900000095367432,7.900000095367432,7.699999809265137,7.699999809265137,3564280
+2022-06-09,7.699999809265137,7.699999809265137,7.550000190734863,7.570000171661377,1622950
+2022-06-12,7.5,7.5,7.099999904632568,7.199999809265137,3178710
+2022-06-13,7.150000095367432,7.199999809265137,6.849999904632568,6.880000114440918,2710750
+2022-06-14,6.849999904632568,6.949999809265137,6.380000114440918,6.699999809265137,3770720
+2022-06-15,6.78000020980835,6.78000020980835,6.570000171661377,6.579999923706055,1484580
+2022-06-16,6.5,6.639999866485596,6.0,6.110000133514404,4464580
+2022-06-19,6.0,6.079999923706055,5.800000190734863,5.809999942779541,3500090
+2022-06-20,5.820000171661377,6.079999923706055,5.820000171661377,5.880000114440918,2939530
+2022-06-21,5.929999828338623,6.039999961853027,5.860000133514404,6.010000228881836,2257810
+2022-06-22,5.980000019073486,6.269999980926514,5.869999885559082,6.099999904632568,5916980
+2022-06-23,6.079999923706055,6.119999885559082,5.949999809265137,6.090000152587891,1770940
+2022-06-26,6.199999809265137,6.679999828338623,6.139999866485596,6.539999961853027,10833590
+2022-06-27,6.539999961853027,6.789999961853027,6.400000095367432,6.400000095367432,8190330
+2022-06-28,6.400000095367432,6.559999942779541,6.329999923706055,6.480000019073486,2375860
+2022-06-29,6.429999828338623,6.699999809265137,6.389999866485596,6.489999771118164,4556660
+2022-06-30,6.5,6.71999979019165,6.46999979019165,6.489999771118164,3924060
+2022-07-03,6.570000171661377,6.630000114440918,6.25,6.269999980926514,2223680
+2022-07-04,6.199999809265137,6.199999809265137,6.0,6.019999980926514,1564630
+2022-07-05,6.099999904632568,6.21999979019165,6.0,6.050000190734863,1484870
+2022-07-06,6.019999980926514,6.150000095367432,6.019999980926514,6.150000095367432,668630
+2022-07-13,6.139999866485596,6.230000019073486,6.070000171661377,6.079999923706055,931160
+2022-07-14,6.079999923706055,6.179999828338623,5.889999866485596,5.929999828338623,1507570
+2022-07-17,6.070000171661377,6.130000114440918,5.940000057220459,5.949999809265137,1626210
+2022-07-18,5.960000038146973,6.199999809265137,5.960000038146973,6.150000095367432,3106570
+2022-07-19,6.199999809265137,6.510000228881836,6.150000095367432,6.46999979019165,5465860
+2022-07-20,6.519999980926514,6.599999904632568,6.340000152587891,6.389999866485596,6363090
+2022-07-21,6.400000095367432,6.480000019073486,6.340000152587891,6.389999866485596,1836710
+2022-07-24,6.429999828338623,6.639999866485596,6.400000095367432,6.519999980926514,4349230
+2022-07-25,6.679999828338623,6.989999771118164,6.599999904632568,6.800000190734863,13761320
+2022-07-26,6.809999942779541,6.900000095367432,6.53000020980835,6.570000171661377,5316360
+2022-07-27,6.590000152587891,6.679999828338623,6.440000057220459,6.510000228881836,2456440
+2022-07-28,6.550000190734863,6.699999809265137,6.550000190734863,6.670000076293945,3301860
+2022-07-31,6.690000057220459,6.960000038146973,6.690000057220459,6.880000114440918,6195650
+2022-08-01,6.909999847412109,7.28000020980835,6.909999847412109,7.119999885559082,10912630
+2022-08-02,7.289999961853027,7.380000114440918,7.170000076293945,7.289999961853027,8867990
+2022-08-03,7.309999942779541,8.010000228881836,7.25,7.880000114440918,20933870
+2022-08-04,7.869999885559082,8.180000305175781,7.550000190734863,7.699999809265137,15315980
+2022-08-07,7.769999980926514,7.840000152587891,7.610000133514404,7.670000076293945,4276870
+2022-08-08,7.690000057220459,7.800000190734863,7.559999942779541,7.730000019073486,4252620
+2022-08-09,7.75,8.149999618530273,7.739999771118164,7.989999771118164,12026280
+2022-08-10,7.949999809265137,7.980000019073486,7.730000019073486,7.78000020980835,5312770
+2022-08-11,7.78000020980835,7.840000152587891,7.71999979019165,7.730000019073486,2958550
+2022-08-14,7.730000019073486,7.96999979019165,7.590000152587891,7.900000095367432,4205400
+2022-08-15,7.980000019073486,8.069999694824219,7.769999980926514,7.800000190734863,4641510
+2022-08-16,7.800000190734863,7.940000057220459,7.78000020980835,7.800000190734863,2807230
+2022-08-17,7.769999980926514,7.789999961853027,7.710000038146973,7.710000038146973,1574460
+2022-08-18,7.75,7.849999904632568,7.619999885559082,7.789999961853027,2995730
+2022-08-21,7.789999961853027,7.860000133514404,7.75,7.789999961853027,2407250
+2022-08-22,7.760000228881836,7.829999923706055,7.710000038146973,7.789999961853027,1744290
+2022-08-23,7.789999961853027,8.149999618530273,7.75,7.880000114440918,15144930
+2022-08-24,7.880000114440918,7.989999771118164,7.699999809265137,7.710000038146973,6180370
+2022-08-25,7.71999979019165,8.4399995803833,7.71999979019165,8.25,14763030
+2022-08-28,8.15999984741211,8.479999542236328,8.079999923706055,8.180000305175781,11212200
+2022-08-29,8.199999809265137,8.399999618530273,8.149999618530273,8.1899995803833,4936840
+2022-08-30,8.25,8.3100004196167,8.069999694824219,8.109999656677246,3290380
+2022-08-31,8.039999961853027,8.100000381469727,7.800000190734863,7.840000152587891,2923770
+2022-09-01,7.840000152587891,8.029999732971191,7.769999980926514,7.869999885559082,3486410
+2022-09-04,7.800000190734863,7.940000057220459,7.75,7.760000228881836,2098410
+2022-09-05,7.800000190734863,7.869999885559082,7.599999904632568,7.599999904632568,2302710
+2022-09-06,7.599999904632568,7.650000095367432,7.230000019073486,7.269999980926514,3574410
+2022-09-07,7.269999980926514,7.300000190734863,7.079999923706055,7.099999904632568,2272780
+2022-09-08,7.099999904632568,7.340000152587891,7.059999942779541,7.289999961853027,2910510
+2022-09-11,7.489999771118164,7.539999961853027,7.340000152587891,7.389999866485596,1509070
+2022-09-12,7.349999904632568,7.46999979019165,7.340000152587891,7.420000076293945,1004030
+2022-09-13,7.449999809265137,7.46999979019165,7.389999866485596,7.429999828338623,893450
+2022-09-14,7.119999885559082,7.300000190734863,7.119999885559082,7.239999771118164,1407460
+2022-09-15,7.260000228881836,7.320000171661377,7.130000114440918,7.170000076293945,837750
+2022-09-18,7.070000171661377,7.070000171661377,6.699999809265137,6.710000038146973,1893510
+2022-09-19,6.690000057220459,6.849999904632568,6.619999885559082,6.789999961853027,1774500
+2022-09-20,6.849999904632568,6.920000076293945,6.71999979019165,6.71999979019165,1563990
+2022-09-21,6.699999809265137,6.769999980926514,6.639999866485596,6.71999979019165,1061070
+2022-09-25,6.360000133514404,6.53000020980835,6.340000152587891,6.389999866485596,1327260
+2022-09-26,6.349999904632568,6.619999885559082,6.300000190734863,6.380000114440918,3160310
+2022-09-27,6.409999847412109,6.739999771118164,6.409999847412109,6.699999809265137,2121840
+2022-09-28,6.78000020980835,6.900000095367432,6.619999885559082,6.71999979019165,2535030
+2022-09-29,6.769999980926514,6.849999904632568,6.679999828338623,6.690000057220459,2229060
+2022-10-02,6.679999828338623,6.840000152587891,6.630000114440918,6.78000020980835,2009800
+2022-10-03,6.800000190734863,7.170000076293945,6.800000190734863,7.110000133514404,5851590
+2022-10-04,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0
+2022-10-05,7.119999885559082,7.150000095367432,6.96999979019165,6.96999979019165,2420280
+2022-10-06,6.960000038146973,7.099999904632568,6.960000038146973,6.989999771118164,1275830
+2022-10-09,7.0,7.010000228881836,6.710000038146973,6.710000038146973,1346970
+2022-10-10,6.699999809265137,6.840000152587891,6.659999847412109,6.800000190734863,1610540
+2022-10-11,6.800000190734863,6.849999904632568,6.760000228881836,6.78000020980835,876970
+2022-10-12,6.829999923706055,6.849999904632568,6.739999771118164,6.739999771118164,782200
+2022-10-13,6.739999771118164,6.78000020980835,6.599999904632568,6.599999904632568,1170910
+2022-10-16,6.610000133514404,6.710000038146973,6.599999904632568,6.699999809265137,1112630
+2022-10-17,6.710000038146973,6.900000095367432,6.710000038146973,6.849999904632568,1632180
+2022-10-18,6.900000095367432,6.949999809265137,6.809999942779541,6.849999904632568,1973810
+2022-10-19,6.900000095367432,6.900000095367432,6.769999980926514,6.840000152587891,986890
+2022-10-20,6.809999942779541,6.940000057220459,6.809999942779541,6.900000095367432,2718930
+2022-10-23,6.949999809265137,7.119999885559082,6.900000095367432,7.079999923706055,4069460
+2022-10-24,7.110000133514404,7.199999809265137,7.010000228881836,7.010000228881836,4698920
+2022-10-25,7.090000152587891,7.119999885559082,6.900000095367432,6.900000095367432,2442330
+2022-10-26,6.909999847412109,6.989999771118164,6.789999961853027,6.800000190734863,1064970
+2022-10-27,6.789999961853027,6.900000095367432,6.789999961853027,6.809999942779541,907790
+2022-10-30,6.809999942779541,6.889999866485596,6.710000038146973,6.71999979019165,761630
+2022-10-31,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0
+2022-11-01,6.809999942779541,6.829999923706055,6.590000152587891,6.679999828338623,1559130
+2022-11-02,6.619999885559082,6.690000057220459,6.489999771118164,6.679999828338623,2174520
+2022-11-03,6.659999847412109,6.739999771118164,6.650000095367432,6.650000095367432,1146960
+2022-11-06,6.679999828338623,6.769999980926514,6.679999828338623,6.679999828338623,773010
+2022-11-07,6.699999809265137,6.710000038146973,6.559999942779541,6.559999942779541,1000980
+2022-11-08,6.599999904632568,6.599999904632568,6.539999961853027,6.550000190734863,503910
+2022-11-09,6.519999980926514,6.570000171661377,6.460000038146973,6.519999980926514,795620
+2022-11-10,6.510000228881836,6.510000228881836,6.300000190734863,6.349999904632568,1060010
+2022-11-13,6.400000095367432,6.440000057220459,6.360000133514404,6.369999885559082,730530
+2022-11-14,6.360000133514404,6.46999979019165,6.230000019073486,6.440000057220459,1684930
+2022-11-15,6.489999771118164,6.639999866485596,6.480000019073486,6.5,2726720
+2022-11-16,6.449999809265137,6.550000190734863,6.360000133514404,6.489999771118164,1114290
+2022-11-17,6.510000228881836,6.519999980926514,6.409999847412109,6.440000057220459,724910
+2022-11-20,6.440000057220459,6.440000057220459,6.25,6.300000190734863,949950
+2022-11-21,6.21999979019165,6.320000171661377,6.159999847412109,6.199999809265137,1087180
+2022-11-22,6.210000038146973,6.230000019073486,6.170000076293945,6.199999809265137,587160
+2022-11-24,6.269999980926514,6.269999980926514,6.010000228881836,6.099999904632568,887610
+2022-11-27,6.010000228881836,6.019999980926514,5.900000095367432,6.0,666260
+2022-11-28,6.0,6.199999809265137,5.960000038146973,6.179999828338623,826510
+2022-11-29,6.199999809265137,6.199999809265137,6.119999885559082,6.119999885559082,315060
+2022-11-30,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0
+2022-12-01,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,0
+2022-12-04,6.300000190734863,6.300000190734863,6.150000095367432,6.159999847412109,831700
+2022-12-05,6.150000095367432,6.150000095367432,5.869999885559082,5.869999885559082,1135900
+2022-12-06,5.869999885559082,6.019999980926514,5.760000228881836,6.019999980926514,1035810
+2022-12-07,5.980000019073486,6.050000190734863,5.829999923706055,5.829999923706055,802180
+2022-12-08,5.869999885559082,5.949999809265137,5.809999942779541,5.949999809265137,489650
+2022-12-11,5.889999866485596,5.929999828338623,5.699999809265137,5.699999809265137,538800
+2022-12-12,5.599999904632568,5.679999828338623,5.369999885559082,5.579999923706055,1116320
+2022-12-13,5.730000019073486,5.75,5.599999904632568,5.710000038146973,696440
+2022-12-14,5.800000190734863,5.989999771118164,5.699999809265137,5.760000228881836,1388260
+2022-12-15,5.820000171661377,5.849999904632568,5.730000019073486,5.849999904632568,614260
+2022-12-18,5.840000152587891,5.880000114440918,5.800000190734863,5.809999942779541,526960
+2022-12-19,5.809999942779541,5.820000171661377,5.599999904632568,5.599999904632568,584560
+2022-12-20,5.610000133514404,5.739999771118164,5.590000152587891,5.730000019073486,422000
+2022-12-21,5.75,5.860000133514404,5.75,5.849999904632568,852420
+2022-12-22,5.920000076293945,5.96999979019165,5.880000114440918,5.880000114440918,1093240
+2022-12-25,5.900000095367432,5.900000095367432,5.800000190734863,5.809999942779541,406030
+2022-12-26,5.78000020980835,5.809999942779541,5.599999904632568,5.670000076293945,976040
+2022-12-27,5.650000095367432,5.71999979019165,5.590000152587891,5.71999979019165,569660
+2022-12-28,5.690000057220459,5.739999771118164,5.670000076293945,5.679999828338623,417970
+2022-12-29,5.699999809265137,5.710000038146973,5.659999847412109,5.670000076293945,295170
+2023-01-01,5.699999809265137,5.869999885559082,5.699999809265137,5.840000152587891,990410
+2023-01-02,5.840000152587891,6.099999904632568,5.840000152587891,6.079999923706055,3384330
+2023-01-03,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0
+2023-01-04,6.079999923706055,6.230000019073486,6.019999980926514,6.03000020980835,2595140
+2023-01-05,6.03000020980835,6.119999885559082,5.980000019073486,6.050000190734863,1165630
+2023-01-08,6.059999942779541,6.230000019073486,6.059999942779541,6.199999809265137,2327570
+2023-01-09,6.210000038146973,6.28000020980835,6.190000057220459,6.269999980926514,2060870
+2023-01-10,6.28000020980835,6.349999904632568,6.230000019073486,6.239999771118164,1580360
+2023-01-11,6.269999980926514,6.320000171661377,6.25,6.260000228881836,977860
+2023-01-12,6.289999961853027,6.420000076293945,6.21999979019165,6.269999980926514,2140380
+2023-01-15,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0
+2023-01-16,6.300000190734863,6.380000114440918,6.269999980926514,6.300000190734863,1590030
+2023-01-17,6.329999923706055,6.340000152587891,6.159999847412109,6.159999847412109,1445100
+2023-01-18,6.329999923706055,6.340000152587891,6.159999847412109,6.159999847412109,1445100
+2023-01-19,6.159999847412109,6.349999904632568,6.150000095367432,6.28000020980835,3310150
+2023-01-22,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0
+2023-01-23,6.489999771118164,6.519999980926514,6.389999866485596,6.440000057220459,3211990
+2023-01-24,6.460000038146973,6.480000019073486,6.389999866485596,6.389999866485596,1454720
+2023-01-25,6.420000076293945,6.53000020980835,6.389999866485596,6.5,3104950
+2023-01-26,6.489999771118164,6.539999961853027,6.449999809265137,6.460000038146973,1424050
+2023-01-29,6.460000038146973,6.570000171661377,6.420000076293945,6.440000057220459,1980540
+2023-01-30,6.440000057220459,6.489999771118164,6.329999923706055,6.349999904632568,1115200
+2023-01-31,6.349999904632568,6.400000095367432,6.340000152587891,6.349999904632568,801930
+2023-02-01,6.340000152587891,6.349999904632568,6.28000020980835,6.300000190734863,1026320
+2023-02-02,6.300000190734863,6.360000133514404,6.199999809265137,6.21999979019165,660230
+2023-02-05,6.21999979019165,6.21999979019165,6.070000171661377,6.079999923706055,882860
+2023-02-06,6.070000171661377,6.150000095367432,6.0,6.139999866485596,1270630
+2023-02-07,6.190000057220459,6.21999979019165,6.070000171661377,6.070000171661377,999770
+2023-02-08,6.070000171661377,6.099999904632568,6.050000190734863,6.059999942779541,383900
+2023-02-09,6.059999942779541,6.059999942779541,5.989999771118164,6.03000020980835,573210
+2023-02-12,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0
+2023-02-13,6.050000190734863,6.159999847412109,6.019999980926514,6.150000095367432,1201830
+2023-02-14,6.150000095367432,6.170000076293945,6.099999904632568,6.130000114440918,796340
+2023-02-15,6.119999885559082,6.170000076293945,6.110000133514404,6.150000095367432,538390
+2023-02-16,6.179999828338623,6.179999828338623,6.110000133514404,6.130000114440918,592460
+2023-02-19,6.110000133514404,6.170000076293945,6.03000020980835,6.03000020980835,850620
+2023-02-20,6.03000020980835,6.059999942779541,5.949999809265137,5.949999809265137,635510
+2023-02-21,5.900000095367432,5.989999771118164,5.869999885559082,5.889999866485596,419130
+2023-02-23,5.820000171661377,5.940000057220459,5.800000190734863,5.929999828338623,449060
+2023-02-26,5.929999828338623,5.940000057220459,5.820000171661377,5.820000171661377,342380
+2023-02-27,5.820000171661377,5.949999809265137,5.820000171661377,5.949999809265137,887560
+2023-02-28,5.940000057220459,6.03000020980835,5.940000057220459,6.019999980926514,916870
+2023-03-01,6.039999961853027,6.059999942779541,6.0,6.039999961853027,19260
+2023-03-02,6.039999961853027,6.070000171661377,6.0,6.0,8230
+2023-03-05,6.019999980926514,6.139999866485596,6.019999980926514,6.110000133514404,6140
+2023-03-06,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0
+2023-03-07,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0
+2023-03-08,6.0,6.0,5.900000095367432,5.920000076293945,4980
+2023-03-09,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0
+2023-03-12,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0
+2023-03-13,5.920000076293945,5.920000076293945,5.920000076293945,5.920000076293945,0
+2023-03-14,5.920000076293945,5.980000019073486,5.860000133514404,5.869999885559082,5820
+2023-03-15,5.869999885559082,5.900000095367432,5.789999961853027,5.800000190734863,3000
+2023-03-16,5.78000020980835,5.889999866485596,5.760000228881836,5.789999961853027,4660
+2023-03-19,5.789999961853027,5.789999961853027,5.789999961853027,5.789999961853027,0
+2023-03-20,5.789999961853027,5.820000171661377,5.769999980926514,5.809999942779541,15850
+2023-03-21,5.829999923706055,6.059999942779541,5.829999923706055,5.980000019073486,4000
+2023-03-22,6.019999980926514,6.079999923706055,5.920000076293945,5.920000076293945,4000
+2023-03-23,5.909999847412109,5.949999809265137,5.849999904632568,5.869999885559082,5000
+2023-03-26,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0
+2023-03-27,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0
+2023-03-28,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,0
+2023-03-29,6.170000076293945,6.440000057220459,6.159999847412109,6.309999942779541,24330
+2023-03-30,6.329999923706055,6.900000095367432,6.329999923706055,6.599999904632568,2580
+2023-04-02,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
+2023-04-03,6.699999809265137,6.739999771118164,6.550000190734863,6.550000190734863,4950
+2023-04-04,6.559999942779541,6.71999979019165,6.480000019073486,6.679999828338623,2870
+2023-04-05,6.690000057220459,6.829999923706055,6.610000133514404,6.639999866485596,4000
+2023-04-06,6.71999979019165,6.71999979019165,6.480000019073486,6.539999961853027,8700
+2023-04-09,6.570000171661377,6.829999923706055,6.559999942779541,6.820000171661377,9480
+2023-04-10,6.849999904632568,6.909999847412109,6.679999828338623,6.71999979019165,3000
+2023-04-11,6.900000095367432,6.900000095367432,6.71999979019165,6.71999979019165,5000
+2023-04-12,6.739999771118164,6.78000020980835,6.659999847412109,6.679999828338623,2340
+2023-04-13,6.679999828338623,6.760000228881836,6.639999866485596,6.699999809265137,2500
+2023-04-16,6.760000228881836,6.849999904632568,6.730000019073486,6.760000228881836,11110
+2023-04-17,6.760000228881836,6.809999942779541,6.639999866485596,6.650000095367432,3600
+2023-04-25,6.690000057220459,6.75,6.690000057220459,6.699999809265137,4080
+2023-04-26,6.730000019073486,6.840000152587891,6.71999979019165,6.820000171661377,3000
+2023-04-27,6.829999923706055,7.0,6.789999961853027,6.989999771118164,4500
+2023-04-30,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0
+2023-05-01,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0
+2023-05-02,7.090000152587891,7.119999885559082,6.960000038146973,6.96999979019165,13710
+2023-05-03,6.900000095367432,6.900000095367432,6.78000020980835,6.789999961853027,2800
+2023-05-04,6.769999980926514,6.900000095367432,6.760000228881836,6.860000133514404,3000
+2023-05-07,6.869999885559082,6.929999828338623,6.869999885559082,6.869999885559082,3050
+2023-05-08,6.889999866485596,6.960000038146973,6.840000152587891,6.840000152587891,5000
+2023-05-09,6.849999904632568,6.889999866485596,6.78000020980835,6.789999961853027,4040
+2023-05-10,6.75,6.800000190734863,6.730000019073486,6.800000190734863,3330
+2023-05-11,6.75,6.920000076293945,6.75,6.900000095367432,3490
+2023-05-14,6.909999847412109,6.920000076293945,6.860000133514404,6.869999885559082,4300
+2023-05-15,6.869999885559082,7.059999942779541,6.869999885559082,7.050000190734863,3360
+2023-05-16,7.079999923706055,7.079999923706055,6.889999866485596,6.949999809265137,5000
+2023-05-17,6.940000057220459,7.059999942779541,6.900000095367432,7.019999980926514,5320
+2023-05-18,7.079999923706055,7.170000076293945,7.070000171661377,7.099999904632568,2460
+2023-05-21,7.139999866485596,7.159999847412109,7.039999961853027,7.039999961853027,3470
+2023-05-22,7.050000190734863,7.269999980926514,7.03000020980835,7.260000228881836,25000
+2023-05-23,7.300000190734863,7.440000057220459,7.210000038146973,7.210000038146973,2260
+2023-05-24,7.210000038146973,7.300000190734863,7.03000020980835,7.059999942779541,7000
+2023-05-25,7.059999942779541,7.130000114440918,7.050000190734863,7.090000152587891,8710
+2023-05-28,7.110000133514404,7.119999885559082,6.960000038146973,6.96999979019165,2390
+2023-05-29,6.980000019073486,7.070000171661377,6.960000038146973,6.96999979019165,9600
+2023-05-30,7.0,7.050000190734863,6.960000038146973,6.96999979019165,14540
+2023-05-31,6.960000038146973,6.960000038146973,6.860000133514404,6.900000095367432,4000
+2023-06-01,6.900000095367432,6.960000038146973,6.860000133514404,6.949999809265137,3050
+2023-06-04,7.0,7.059999942779541,6.980000019073486,7.050000190734863,6530
+2023-06-05,7.019999980926514,7.079999923706055,7.019999980926514,7.050000190734863,7900
+2023-06-06,7.079999923706055,7.199999809265137,7.039999961853027,7.150000095367432,10000
+2023-06-07,7.179999828338623,7.190000057220459,7.090000152587891,7.119999885559082,5000
+2023-06-08,6.900000095367432,6.960000038146973,6.860000133514404,6.949999809265137,5130
+2023-06-11,7.150000095367432,7.260000228881836,7.130000114440918,7.21999979019165,5990
+2023-06-12,7.269999980926514,7.28000020980835,7.150000095367432,7.179999828338623,3500
+2023-06-13,7.179999828338623,7.369999885559082,7.170000076293945,7.28000020980835,2200
+2023-06-14,7.300000190734863,7.320000171661377,7.210000038146973,7.230000019073486,2500
+2023-06-15,7.239999771118164,7.239999771118164,7.079999923706055,7.139999866485596,4000
+2023-06-18,7.119999885559082,7.130000114440918,7.059999942779541,7.070000171661377,2500
+2023-06-19,7.079999923706055,7.079999923706055,6.960000038146973,6.96999979019165,1555770
+2023-06-20,6.960000038146973,7.0,6.909999847412109,6.980000019073486,924650
+2023-06-21,6.989999771118164,7.050000190734863,6.980000019073486,7.010000228881836,869270
+2023-06-22,7.010000228881836,7.010000228881836,6.940000057220459,6.960000038146973,525730
+2023-07-02,7.0,7.019999980926514,6.940000057220459,6.949999809265137,1087950
+2023-07-03,6.980000019073486,7.110000133514404,6.880000114440918,7.059999942779541,2526790
+2023-07-04,7.099999904632568,7.230000019073486,7.03000020980835,7.139999866485596,6100890
+2023-07-05,7.179999828338623,7.21999979019165,7.090000152587891,7.099999904632568,2803710
+2023-07-06,7.099999904632568,7.190000057220459,7.099999904632568,7.150000095367432,2038790
+2023-07-09,7.150000095367432,7.349999904632568,7.130000114440918,7.329999923706055,5737170
+2023-07-10,7.369999885559082,7.559999942779541,7.340000152587891,7.340000152587891,11284360
+2023-07-11,7.340000152587891,7.400000095367432,7.179999828338623,7.190000057220459,3560700
+2023-07-12,7.190000057220459,7.25,7.139999866485596,7.230000019073486,2062050
+2023-07-13,7.230000019073486,7.239999771118164,7.110000133514404,7.150000095367432,1532700
+2023-07-16,7.119999885559082,7.179999828338623,7.099999904632568,7.130000114440918,1007710
+2023-07-17,7.110000133514404,7.170000076293945,7.059999942779541,7.150000095367432,1346090
+2023-07-18,7.159999847412109,7.170000076293945,7.0,7.050000190734863,1362210
+2023-07-19,7.019999980926514,7.130000114440918,7.010000228881836,7.039999961853027,717680
+2023-07-20,7.010000228881836,7.070000171661377,6.949999809265137,6.96999979019165,981700
+2023-07-23,6.980000019073486,7.0,6.880000114440918,6.940000057220459,790580
+2023-07-24,6.940000057220459,7.03000020980835,6.900000095367432,6.989999771118164,725530
+2023-07-25,7.0,7.03000020980835,6.909999847412109,6.909999847412109,937900
+2023-07-26,6.909999847412109,6.96999979019165,6.909999847412109,6.940000057220459,422130
+2023-07-27,6.909999847412109,6.989999771118164,6.900000095367432,6.960000038146973,304360
+2023-07-30,6.920000076293945,6.980000019073486,6.900000095367432,6.900000095367432,462750
+2023-07-31,6.880000114440918,6.920000076293945,6.78000020980835,6.78000020980835,1075520
+2023-08-01,6.769999980926514,6.869999885559082,6.769999980926514,6.840000152587891,583940
+2023-08-02,6.820000171661377,6.840000152587891,6.769999980926514,6.789999961853027,451440
+2023-08-03,6.769999980926514,6.849999904632568,6.760000228881836,6.78000020980835,375600
+2023-08-06,6.800000190734863,6.820000171661377,6.619999885559082,6.630000114440918,579360
+2023-08-07,6.610000133514404,6.619999885559082,6.340000152587891,6.420000076293945,1503230
+2023-08-08,6.420000076293945,6.510000228881836,6.380000114440918,6.409999847412109,469810
+2023-08-09,6.409999847412109,6.619999885559082,6.380000114440918,6.610000133514404,1232960
+2023-08-10,6.630000114440918,6.679999828338623,6.579999923706055,6.630000114440918,780740
+2023-08-13,6.679999828338623,6.800000190734863,6.650000095367432,6.78000020980835,1144270
+2023-08-14,6.78000020980835,7.050000190734863,6.739999771118164,7.0,6253510
+2023-08-15,7.039999961853027,7.059999942779541,6.829999923706055,6.869999885559082,2927410
+2023-08-16,6.869999885559082,6.880000114440918,6.800000190734863,6.800000190734863,921110
+2023-08-17,6.760000228881836,6.909999847412109,6.690000057220459,6.880000114440918,1512930
+2023-08-20,6.929999828338623,6.929999828338623,6.849999904632568,6.889999866485596,708380
+2023-08-21,6.889999866485596,6.889999866485596,6.699999809265137,6.710000038146973,1004580
+2023-08-22,6.699999809265137,6.760000228881836,6.639999866485596,6.650000095367432,813610
+2023-08-23,6.710000038146973,6.730000019073486,6.599999904632568,6.659999847412109,838180
+2023-08-24,6.650000095367432,6.650000095367432,6.550000190734863,6.570000171661377,1046950
+2023-08-27,6.550000190734863,6.610000133514404,6.519999980926514,6.539999961853027,701590
+2023-08-28,6.53000020980835,6.650000095367432,6.53000020980835,6.650000095367432,878900
+2023-08-29,6.690000057220459,6.710000038146973,6.630000114440918,6.659999847412109,1158230
+2023-08-30,6.659999847412109,6.739999771118164,6.659999847412109,6.690000057220459,671070
+2023-08-31,6.670000076293945,6.699999809265137,6.599999904632568,6.599999904632568,622160
+2023-09-03,6.599999904632568,6.710000038146973,6.550000190734863,6.699999809265137,1120440
+2023-09-04,6.699999809265137,6.71999979019165,6.570000171661377,6.579999923706055,820940
+2023-09-05,6.579999923706055,6.670000076293945,6.559999942779541,6.630000114440918,640770
+2023-09-06,6.599999904632568,6.619999885559082,6.46999979019165,6.480000019073486,773080
+2023-09-07,6.440000057220459,6.53000020980835,6.389999866485596,6.5,835430
+2023-09-10,6.5,6.5,6.5,6.5,0
+2023-09-11,6.699999809265137,6.789999961853027,6.659999847412109,6.760000228881836,1859220
+2023-09-12,6.769999980926514,6.800000190734863,6.599999904632568,6.650000095367432,1111860
+2023-09-13,6.650000095367432,6.690000057220459,6.599999904632568,6.650000095367432,667340
+2023-09-14,6.650000095367432,6.75,6.619999885559082,6.619999885559082,1213650
+2023-09-17,6.630000114440918,6.900000095367432,6.630000114440918,6.809999942779541,3450140
+2023-09-18,6.820000171661377,6.869999885559082,6.590000152587891,6.650000095367432,1226110
+2023-09-19,6.599999904632568,6.710000038146973,6.599999904632568,6.639999866485596,510270
+2023-09-20,6.679999828338623,6.679999828338623,6.579999923706055,6.579999923706055,461540
+2023-09-21,6.590000152587891,6.630000114440918,6.550000190734863,6.570000171661377,301690
+2023-09-25,6.559999942779541,6.590000152587891,6.360000133514404,6.400000095367432,745700
+2023-09-26,6.400000095367432,6.409999847412109,6.230000019073486,6.329999923706055,906490
+2023-09-27,6.329999923706055,6.440000057220459,6.300000190734863,6.400000095367432,751270
+2023-09-28,6.369999885559082,6.420000076293945,6.369999885559082,6.420000076293945,552210
+2023-10-01,6.420000076293945,6.420000076293945,6.420000076293945,6.420000076293945,0
+2023-10-02,6.5,6.519999980926514,6.340000152587891,6.340000152587891,639500
+2023-10-03,6.329999923706055,6.369999885559082,6.260000228881836,6.300000190734863,583330
+2023-10-04,6.28000020980835,6.300000190734863,6.119999885559082,6.170000076293945,592430
+2023-10-05,6.139999866485596,6.260000228881836,6.130000114440918,6.230000019073486,594030
+2023-10-08,6.25,6.25,5.989999771118164,6.010000228881836,528030
+2023-10-09,6.03000020980835,6.110000133514404,6.010000228881836,6.079999923706055,518360
+2023-10-10,6.110000133514404,6.170000076293945,5.920000076293945,5.920000076293945,763150
+2023-10-11,5.909999847412109,5.980000019073486,5.710000038146973,5.75,745140
+2023-10-12,5.730000019073486,5.989999771118164,5.710000038146973,5.989999771118164,693030
+2023-10-15,6.0,6.099999904632568,5.909999847412109,5.989999771118164,282650
+2023-10-16,6.039999961853027,6.039999961853027,5.889999866485596,5.929999828338623,489260
+2023-10-17,5.929999828338623,6.070000171661377,5.929999828338623,6.019999980926514,635170
+2023-10-18,6.059999942779541,6.059999942779541,5.900000095367432,5.909999847412109,513650
+2023-10-19,5.829999923706055,6.070000171661377,5.829999923706055,5.880000114440918,1074500
+2023-10-22,5.880000114440918,6.0,5.670000076293945,5.670000076293945,292410
+2023-10-23,5.710000038146973,5.730000019073486,5.570000171661377,5.579999923706055,556710
+2023-10-24,5.53000020980835,5.659999847412109,5.449999809265137,5.539999961853027,612110
+2023-10-25,5.579999923706055,5.650000095367432,5.5,5.650000095367432,795160
+2023-10-26,5.599999904632568,5.639999866485596,5.570000171661377,5.579999923706055,353100
+2023-10-29,5.559999942779541,5.599999904632568,5.409999847412109,5.53000020980835,514740
+2023-10-30,5.53000020980835,5.670000076293945,5.53000020980835,5.650000095367432,661810
+2023-10-31,5.670000076293945,5.739999771118164,5.610000133514404,5.650000095367432,741920
+2023-11-01,5.650000095367432,5.659999847412109,5.539999961853027,5.630000114440918,516420
+2023-11-02,5.630000114440918,5.699999809265137,5.610000133514404,5.630000114440918,511190
+2023-11-05,5.679999828338623,5.71999979019165,5.599999904632568,5.699999809265137,546600
+2023-11-06,5.71999979019165,5.730000019073486,5.630000114440918,5.690000057220459,496760
+2023-11-07,5.659999847412109,5.730000019073486,5.650000095367432,5.699999809265137,536940
+2023-11-08,5.699999809265137,5.829999923706055,5.679999828338623,5.78000020980835,1472950
+2023-11-09,5.78000020980835,5.809999942779541,5.610000133514404,5.659999847412109,1031220
+2023-11-12,5.659999847412109,5.730000019073486,5.599999904632568,5.630000114440918,534430
+2023-11-13,5.639999866485596,5.769999980926514,5.639999866485596,5.71999979019165,841180
+2023-11-14,5.739999771118164,5.760000228881836,5.690000057220459,5.730000019073486,457410
+2023-11-15,5.730000019073486,5.849999904632568,5.710000038146973,5.809999942779541,1419820
+2023-11-16,5.849999904632568,5.880000114440918,5.78000020980835,5.820000171661377,1001820
+2023-11-19,5.820000171661377,6.0,5.820000171661377,5.989999771118164,1927450
+2023-11-20,6.010000228881836,6.090000152587891,5.96999979019165,6.0,1277920
+2023-11-21,6.010000228881836,6.03000020980835,5.920000076293945,5.929999828338623,699360
+2023-11-22,5.929999828338623,5.980000019073486,5.900000095367432,5.940000057220459,322240
+2023-11-23,5.929999828338623,5.980000019073486,5.900000095367432,5.940000057220459,322240
+2023-11-26,6.0,6.050000190734863,5.949999809265137,5.980000019073486,639780
+2023-11-27,5.980000019073486,6.099999904632568,5.960000038146973,6.099999904632568,1418470
+2023-11-28,6.150000095367432,6.369999885559082,6.150000095367432,6.25,6263580
+2023-11-29,6.28000020980835,6.300000190734863,6.21999979019165,6.25,1466020
+2023-11-30,6.239999771118164,6.25,6.150000095367432,6.150000095367432,919960
+2023-12-03,6.179999828338623,6.260000228881836,6.159999847412109,6.210000038146973,697130
+2023-12-04,6.21999979019165,6.260000228881836,6.150000095367432,6.21999979019165,1083730
+2023-12-05,6.21999979019165,6.230000019073486,6.139999866485596,6.159999847412109,594190
+2023-12-06,6.159999847412109,6.239999771118164,6.110000133514404,6.210000038146973,854820
+2023-12-07,6.21999979019165,6.239999771118164,6.179999828338623,6.179999828338623,744440
+2023-12-10,6.190000057220459,6.21999979019165,6.150000095367432,6.199999809265137,708420
+2023-12-11,6.199999809265137,6.320000171661377,6.199999809265137,6.230000019073486,2853560
+2023-12-12,6.25,6.25,6.190000057220459,6.230000019073486,421280
+2023-12-13,6.239999771118164,6.25,6.170000076293945,6.190000057220459,284070
+2023-12-14,6.179999828338623,6.25,6.170000076293945,6.199999809265137,598070
+2023-12-17,6.199999809265137,6.289999961853027,6.170000076293945,6.25,958340
+2023-12-18,6.25,6.269999980926514,6.210000038146973,6.25,677350
+2023-12-19,6.25,6.420000076293945,6.21999979019165,6.420000076293945,5440510
+2023-12-20,6.440000057220459,6.46999979019165,6.340000152587891,6.349999904632568,2379820
+2023-12-21,6.349999904632568,6.360000133514404,6.260000228881836,6.269999980926514,1754150
+2023-12-24,6.289999961853027,6.420000076293945,6.289999961853027,6.360000133514404,1190020
+2023-12-25,6.369999885559082,6.449999809265137,6.300000190734863,6.400000095367432,1562910
+2023-12-26,6.380000114440918,6.400000095367432,6.309999942779541,6.340000152587891,1023600
+2023-12-27,6.349999904632568,6.440000057220459,6.340000152587891,6.369999885559082,1575280
+2023-12-28,6.369999885559082,6.5,6.360000133514404,6.5,2016830
+2023-12-31,6.5,6.550000190734863,6.46999979019165,6.5,1534500
+2024-01-01,6.53000020980835,6.53000020980835,6.460000038146973,6.489999771118164,657210
+2024-01-02,6.5,6.559999942779541,6.449999809265137,6.480000019073486,1859220
+2024-01-03,6.460000038146973,6.559999942779541,6.369999885559082,6.380000114440918,2604730
+2024-01-04,6.349999904632568,6.429999828338623,6.28000020980835,6.400000095367432,1535440
+2024-01-07,6.440000057220459,6.619999885559082,6.420000076293945,6.590000152587891,3664900
+2024-01-08,6.590000152587891,6.619999885559082,6.489999771118164,6.489999771118164,3086530
+2024-01-09,6.460000038146973,6.5,6.380000114440918,6.400000095367432,1693120
+2024-01-10,6.400000095367432,6.670000076293945,6.380000114440918,6.579999923706055,5436710
+2024-01-11,6.570000171661377,6.619999885559082,6.449999809265137,6.599999904632568,3017210
+2024-01-14,6.599999904632568,6.71999979019165,6.519999980926514,6.670000076293945,4134620
+2024-01-15,6.670000076293945,6.869999885559082,6.630000114440918,6.809999942779541,7132630
+2024-01-16,6.829999923706055,6.989999771118164,6.690000057220459,6.699999809265137,10887010
+2024-01-17,6.699999809265137,6.739999771118164,6.420000076293945,6.46999979019165,4436400
+2024-01-18,6.46999979019165,6.5,6.300000190734863,6.429999828338623,2537280
+2024-01-21,6.429999828338623,6.489999771118164,6.369999885559082,6.46999979019165,1182830
+2024-01-22,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,0
+2024-01-23,6.429999828338623,6.460000038146973,6.369999885559082,6.389999866485596,930490
+2024-01-24,6.360000133514404,6.489999771118164,6.360000133514404,6.449999809265137,1317290
+2024-01-25,6.489999771118164,6.550000190734863,6.46999979019165,6.5,1405900
+2024-01-28,6.510000228881836,6.670000076293945,6.510000228881836,6.630000114440918,3512190
+2024-01-29,6.659999847412109,7.190000057220459,6.659999847412109,6.820000171661377,21811350
+2024-01-30,6.980000019073486,7.170000076293945,6.829999923706055,7.0,25988290
+2024-01-31,7.050000190734863,7.239999771118164,6.920000076293945,7.0,11778600
+2024-02-01,6.980000019073486,7.070000171661377,6.769999980926514,6.869999885559082,5825470
+2024-02-04,6.900000095367432,7.03000020980835,6.869999885559082,6.889999866485596,2436160
+2024-02-05,6.960000038146973,7.150000095367432,6.880000114440918,7.150000095367432,6513830
+2024-02-06,7.170000076293945,7.21999979019165,6.989999771118164,6.989999771118164,5016910
+2024-02-07,7.0,7.119999885559082,7.0,7.03000020980835,3016510
+2024-02-08,7.0,7.119999885559082,7.0,7.03000020980835,3016510
+2024-02-11,7.059999942779541,7.059999942779541,6.920000076293945,6.940000057220459,2703250
+2024-02-12,6.940000057220459,6.960000038146973,6.789999961853027,6.829999923706055,3065170
+2024-02-13,6.820000171661377,7.050000190734863,6.809999942779541,6.860000133514404,4593010
+2024-02-14,6.869999885559082,6.960000038146973,6.78000020980835,6.880000114440918,1977840
+2024-02-15,6.849999904632568,7.010000228881836,6.849999904632568,6.940000057220459,3570180
+2024-02-18,6.960000038146973,7.079999923706055,6.960000038146973,7.050000190734863,3604850
+2024-02-19,7.079999923706055,7.150000095367432,6.980000019073486,7.03000020980835,5216110
+2024-02-20,7.03000020980835,7.170000076293945,6.960000038146973,7.150000095367432,5392180
+2024-02-21,7.190000057220459,7.260000228881836,7.059999942779541,7.059999942779541,7047960
+2024-02-25,7.079999923706055,7.159999847412109,7.039999961853027,7.090000152587891,1978460
+2024-02-26,7.099999904632568,7.130000114440918,6.949999809265137,7.0,1859970
+2024-02-27,6.960000038146973,7.059999942779541,6.900000095367432,7.0,1559800
+2024-02-28,7.0,7.21999979019165,6.989999771118164,7.159999847412109,5171640
+2024-02-29,7.159999847412109,7.159999847412109,7.070000171661377,7.099999904632568,2167210
+2024-03-03,7.130000114440918,7.28000020980835,7.050000190734863,7.139999866485596,5209030
+2024-03-04,7.150000095367432,7.150000095367432,6.869999885559082,6.889999866485596,3538070
+2024-03-05,6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,0
+2024-03-06,7.010000228881836,7.269999980926514,7.010000228881836,7.269999980926514,6868620
+2024-03-07,7.300000190734863,7.489999771118164,7.170000076293945,7.46999979019165,18073090
+2024-03-10,7.53000020980835,7.840000152587891,7.519999980926514,7.679999828338623,16339520
+2024-03-11,7.730000019073486,7.75,7.489999771118164,7.619999885559082,4707500
+2024-03-12,7.599999904632568,7.809999942779541,7.510000228881836,7.610000133514404,5132610
+2024-03-13,7.579999923706055,7.670000076293945,7.559999942779541,7.570000171661377,2992020
+2024-03-14,7.579999923706055,7.710000038146973,7.559999942779541,7.659999847412109,3224630
+2024-03-17,7.71999979019165,7.900000095367432,7.659999847412109,7.789999961853027,5818490
+2024-03-18,7.880000114440918,7.909999847412109,7.710000038146973,7.800000190734863,3816860
+2024-03-19,7.769999980926514,7.769999980926514,7.599999904632568,7.619999885559082,2972330
+2024-03-20,7.599999904632568,7.71999979019165,7.550000190734863,7.579999923706055,1791320
+2024-03-21,7.619999885559082,7.639999866485596,7.329999923706055,7.449999809265137,2636610
+2024-03-24,7.429999828338623,7.480000019073486,7.300000190734863,7.349999904632568,1759710
+2024-03-25,7.349999904632568,7.460000038146973,7.309999942779541,7.429999828338623,1207390
+2024-03-26,7.440000057220459,7.440000057220459,7.079999923706055,7.130000114440918,3124640
+2024-03-27,7.099999904632568,7.269999980926514,7.079999923706055,7.21999979019165,1410680
+2024-03-28,7.230000019073486,7.25,6.920000076293945,6.96999979019165,2144420
+2024-03-31,6.960000038146973,6.960000038146973,6.789999961853027,6.900000095367432,1304850
+2024-04-01,6.889999866485596,6.949999809265137,6.849999904632568,6.940000057220459,630230
+2024-04-02,6.940000057220459,7.039999961853027,6.849999904632568,7.0,1435070
+2024-04-03,7.050000190734863,7.070000171661377,6.960000038146973,6.989999771118164,1134670
+2024-04-04,7.059999942779541,7.130000114440918,6.940000057220459,7.059999942779541,1717830
+2024-04-14,7.059999942779541,7.059999942779541,7.059999942779541,7.059999942779541,0
+2024-04-15,7.019999980926514,7.230000019073486,7.0,7.179999828338623,1806210
+2024-04-16,7.179999828338623,7.230000019073486,7.019999980926514,7.039999961853027,2394490
+2024-04-17,7.039999961853027,7.119999885559082,6.96999979019165,7.079999923706055,1217870
+2024-04-18,7.099999904632568,7.159999847412109,7.03000020980835,7.070000171661377,1127390
+2024-04-21,7.099999904632568,7.21999979019165,7.079999923706055,7.179999828338623,1887200
+2024-04-22,7.179999828338623,7.340000152587891,7.179999828338623,7.239999771118164,3438530
+2024-04-23,7.260000228881836,7.269999980926514,7.0,7.050000190734863,1705770
+2024-04-24,7.050000190734863,7.090000152587891,6.820000171661377,6.960000038146973,2428930
+2024-04-25,6.960000038146973,7.03000020980835,6.820000171661377,6.909999847412109,1034850
+2024-04-28,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0
+2024-04-29,6.809999942779541,6.889999866485596,6.800000190734863,6.840000152587891,984070
+2024-04-30,6.880000114440918,6.989999771118164,6.829999923706055,6.989999771118164,998200
+2024-05-01,6.989999771118164,7.110000133514404,6.960000038146973,7.070000171661377,1629840
+2024-05-02,7.090000152587891,7.139999866485596,7.050000190734863,7.079999923706055,918970
+2024-05-05,7.090000152587891,7.099999904632568,6.980000019073486,7.010000228881836,646940
+2024-05-06,7.010000228881836,7.050000190734863,6.980000019073486,7.03000020980835,723510
+2024-05-07,7.059999942779541,7.159999847412109,7.0,7.119999885559082,1766770
+2024-05-08,7.119999885559082,7.150000095367432,7.059999942779541,7.099999904632568,957440
+2024-05-09,7.110000133514404,7.130000114440918,6.940000057220459,6.960000038146973,1119070
+2024-05-12,6.989999771118164,6.989999771118164,6.869999885559082,6.889999866485596,873890
+2024-05-13,6.880000114440918,6.929999828338623,6.829999923706055,6.889999866485596,820690
+2024-05-14,6.889999866485596,6.900000095367432,6.679999828338623,6.710000038146973,755630
+2024-05-15,6.699999809265137,6.809999942779541,6.679999828338623,6.769999980926514,563950
+2024-05-16,6.769999980926514,6.840000152587891,6.699999809265137,6.71999979019165,757810
+2024-05-19,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0
+2024-05-20,6.590000152587891,6.590000152587891,6.460000038146973,6.510000228881836,514280
+2024-05-21,6.510000228881836,6.619999885559082,6.420000076293945,6.460000038146973,659120
+2024-05-22,6.5,6.5,6.349999904632568,6.460000038146973,553190
+2024-05-23,6.480000019073486,6.559999942779541,6.429999828338623,6.519999980926514,775520
+2024-05-26,6.570000171661377,6.570000171661377,6.449999809265137,6.53000020980835,275200
+2024-05-27,6.510000228881836,6.539999961853027,6.380000114440918,6.440000057220459,439370
+2024-05-28,6.440000057220459,6.46999979019165,6.360000133514404,6.380000114440918,392580
+2024-05-29,6.369999885559082,6.400000095367432,6.300000190734863,6.389999866485596,470670
+2024-05-30,6.389999866485596,6.420000076293945,6.300000190734863,6.369999885559082,479040
+2024-06-02,6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0
+2024-06-03,6.380000114440918,6.53000020980835,6.380000114440918,6.480000019073486,889310
+2024-06-04,6.539999961853027,6.539999961853027,6.380000114440918,6.400000095367432,455120
+2024-06-05,6.409999847412109,6.420000076293945,6.300000190734863,6.309999942779541,825390
+2024-06-06,6.320000171661377,6.349999904632568,6.239999771118164,6.260000228881836,643650
+2024-06-09,6.099999904632568,6.25,6.099999904632568,6.21999979019165,726340
+2024-06-10,6.179999828338623,6.389999866485596,6.179999828338623,6.300000190734863,744540
+2024-06-11,6.230000019073486,6.400000095367432,6.230000019073486,6.340000152587891,877460
+2024-06-12,6.340000152587891,6.400000095367432,6.21999979019165,6.349999904632568,556800
+2024-06-13,6.349999904632568,6.349999904632568,6.159999847412109,6.199999809265137,559970
+2024-06-23,6.199999809265137,6.269999980926514,6.139999866485596,6.150000095367432,345140
+2024-06-24,6.150000095367432,6.239999771118164,6.130000114440918,6.170000076293945,271820
+2024-06-25,6.199999809265137,6.260000228881836,6.170000076293945,6.210000038146973,463180
+2024-06-26,6.210000038146973,6.289999961853027,6.210000038146973,6.28000020980835,366560
+2024-06-27,6.300000190734863,6.309999942779541,6.199999809265137,6.289999961853027,409390
+2024-06-30,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0
+2024-07-01,6.320000171661377,6.440000057220459,6.269999980926514,6.269999980926514,938860
+2024-07-02,6.269999980926514,6.309999942779541,6.179999828338623,6.239999771118164,710800
+2024-07-03,6.239999771118164,6.239999771118164,6.139999866485596,6.139999866485596,469930
+2024-07-04,6.139999866485596,6.210000038146973,6.110000133514404,6.170000076293945,430880
+2024-07-07,6.170000076293945,6.239999771118164,6.170000076293945,6.190000057220459,345730
+2024-07-08,6.199999809265137,6.199999809265137,6.099999904632568,6.119999885559082,412170
+2024-07-09,6.119999885559082,6.210000038146973,6.119999885559082,6.210000038146973,492340
+2024-07-10,6.230000019073486,6.25,6.170000076293945,6.190000057220459,293330
+2024-07-11,6.190000057220459,6.25,6.170000076293945,6.25,373230
+2024-07-14,6.25,6.389999866485596,6.210000038146973,6.320000171661377,1543950
+2024-07-15,6.329999923706055,6.420000076293945,6.300000190734863,6.409999847412109,1689410
+2024-07-16,6.440000057220459,6.539999961853027,6.429999828338623,6.53000020980835,3531740
+2024-07-17,6.590000152587891,6.590000152587891,6.409999847412109,6.429999828338623,1491780
+2024-07-18,6.440000057220459,6.5,6.389999866485596,6.460000038146973,729040
+2024-07-21,6.489999771118164,6.489999771118164,6.440000057220459,6.489999771118164,612040
+2024-07-22,6.489999771118164,6.489999771118164,6.409999847412109,6.409999847412109,567600
+2024-07-23,6.400000095367432,6.440000057220459,6.360000133514404,6.360000133514404,468260
+2024-07-24,6.360000133514404,6.400000095367432,6.289999961853027,6.309999942779541,552750
+2024-07-25,6.309999942779541,6.329999923706055,6.25,6.309999942779541,346750
+2024-07-28,6.289999961853027,6.369999885559082,6.289999961853027,6.340000152587891,291840
+2024-07-29,6.349999904632568,6.369999885559082,6.28000020980835,6.300000190734863,355140
+2024-07-30,6.260000228881836,6.300000190734863,6.230000019073486,6.269999980926514,395150
+2024-07-31,6.289999961853027,6.289999961853027,6.179999828338623,6.21999979019165,559310
+2024-08-01,6.21999979019165,6.230000019073486,6.170000076293945,6.179999828338623,414410
+2024-08-04,6.050000190734863,6.110000133514404,5.980000019073486,6.0,718780
+2024-08-05,6.0,6.0,5.400000095367432,5.699999809265137,1021650
+2024-08-06,5.579999923706055,5.940000057220459,5.579999923706055,5.940000057220459,561340
+2024-08-07,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,177204
+2024-08-08,6.940000057220459,7.179999828338623,6.769999980926514,7.179999828338623,2246472
+2024-08-11,6.46999979019165,6.860000133514404,6.46999979019165,6.53000020980835,9208948
+2024-08-12,6.53000020980835,6.579999923706055,6.239999771118164,6.429999828338623,4072060
+2024-08-13,6.449999809265137,6.650000095367432,6.400000095367432,6.429999828338623,2372896
+2024-08-14,6.46999979019165,6.539999961853027,6.420000076293945,6.460000038146973,1090273
+2024-08-15,6.460000038146973,6.53000020980835,6.460000038146973,6.480000019073486,1245842
+2024-08-18,6.480000019073486,6.519999980926514,6.460000038146973,6.480000019073486,945888
+2024-08-19,6.480000019073486,6.480000019073486,6.369999885559082,6.449999809265137,1042329
+2024-08-20,6.480000019073486,6.610000133514404,6.429999828338623,6.519999980926514,1879627
+2024-08-21,6.590000152587891,6.590000152587891,6.460000038146973,6.5,1010620
+2024-08-22,6.5,6.570000171661377,6.480000019073486,6.510000228881836,948650
+2024-08-25,6.550000190734863,6.570000171661377,6.510000228881836,6.539999961853027,749872
+2024-08-26,6.46999979019165,6.53000020980835,6.460000038146973,6.519999980926514,765706
+2024-08-27,6.519999980926514,6.599999904632568,6.480000019073486,6.559999942779541,1139446
+2024-08-28,6.559999942779541,6.639999866485596,6.5,6.599999904632568,1931498
+2024-08-29,6.619999885559082,6.809999942779541,6.579999923706055,6.760000228881836,3033463
+2024-09-01,6.800000190734863,6.889999866485596,6.71999979019165,6.880000114440918,1980635
+2024-09-02,6.889999866485596,6.889999866485596,6.690000057220459,6.690000057220459,1590679
+2024-09-03,6.690000057220459,6.739999771118164,6.650000095367432,6.679999828338623,943801
+2024-09-04,6.650000095367432,6.690000057220459,6.550000190734863,6.630000114440918,849096
+2024-09-05,6.639999866485596,6.699999809265137,6.590000152587891,6.599999904632568,823497
+2024-09-08,6.550000190734863,6.619999885559082,6.510000228881836,6.550000190734863,507355
+2024-09-09,6.550000190734863,6.679999828338623,6.519999980926514,6.630000114440918,646809
+2024-09-10,6.630000114440918,6.699999809265137,6.550000190734863,6.650000095367432,693113
+2024-09-11,6.639999866485596,6.639999866485596,6.409999847412109,6.440000057220459,992145
+2024-09-12,6.5,6.510000228881836,6.440000057220459,6.440000057220459,371178
+2024-09-15,6.460000038146973,6.510000228881836,6.449999809265137,6.449999809265137,267764
+2024-09-16,6.46999979019165,6.480000019073486,6.329999923706055,6.349999904632568,553198
+2024-09-17,6.329999923706055,6.400000095367432,6.320000171661377,6.340000152587891,609388
+2024-09-18,6.349999904632568,6.369999885559082,6.320000171661377,6.349999904632568,336744
+2024-09-19,6.360000133514404,6.460000038146973,6.360000133514404,6.429999828338623,486787
+2024-09-22,6.429999828338623,6.46999979019165,6.429999828338623,6.449999809265137,210975
+2024-09-24,6.449999809265137,6.480000019073486,6.400000095367432,6.409999847412109,422498
+2024-09-25,6.440000057220459,6.449999809265137,6.400000095367432,6.440000057220459,278108
+2024-09-26,6.440000057220459,6.679999828338623,6.440000057220459,6.550000190734863,1977940
+2024-09-29,6.619999885559082,6.679999828338623,6.579999923706055,6.590000152587891,971896
+2024-09-30,6.690000057220459,6.769999980926514,6.510000228881836,6.559999942779541,1630916
+2024-10-01,6.579999923706055,6.630000114440918,6.5,6.590000152587891,577038
+2024-10-02,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0
+2024-10-03,6.389999866485596,6.400000095367432,6.230000019073486,6.25,610508
+2024-10-06,6.28000020980835,6.289999961853027,6.0,6.050000190734863,773809
+2024-10-07,6.0,6.199999809265137,6.0,6.150000095367432,791402
+2024-10-08,6.159999847412109,6.21999979019165,6.090000152587891,6.210000038146973,609738
+2024-10-09,6.210000038146973,6.21999979019165,6.090000152587891,6.110000133514404,460452
+2024-10-10,6.110000133514404,6.329999923706055,6.110000133514404,6.239999771118164,748774
+2024-10-13,6.300000190734863,6.550000190734863,6.300000190734863,6.409999847412109,1364533
+2024-10-14,6.449999809265137,6.570000171661377,6.409999847412109,6.460000038146973,1237677
+2024-10-15,6.460000038146973,6.900000095367432,6.460000038146973,6.789999961853027,5731975
+2024-10-16,6.769999980926514,6.78000020980835,6.639999866485596,6.650000095367432,2218261
+2024-10-17,6.690000057220459,6.730000019073486,6.519999980926514,6.519999980926514,666984
+2024-10-20,6.519999980926514,6.599999904632568,6.449999809265137,6.53000020980835,822827
+2024-10-21,6.519999980926514,6.650000095367432,6.510000228881836,6.650000095367432,872440
+2024-10-22,6.639999866485596,6.739999771118164,6.550000190734863,6.550000190734863,1346880
+2024-10-23,6.550000190734863,6.889999866485596,6.489999771118164,6.619999885559082,4201207
+2024-10-24,6.599999904632568,6.769999980926514,6.519999980926514,6.590000152587891,1975713
+2024-10-27,6.610000133514404,6.690000057220459,6.590000152587891,6.630000114440918,849460
+2024-10-28,6.630000114440918,6.710000038146973,6.599999904632568,6.619999885559082,939305
+2024-10-29,6.639999866485596,6.650000095367432,6.5,6.550000190734863,992086
+2024-10-30,6.550000190734863,6.590000152587891,6.460000038146973,6.550000190734863,582670
+2024-10-31,6.539999961853027,6.590000152587891,6.440000057220459,6.510000228881836,619525
+2024-11-03,6.5,6.550000190734863,6.449999809265137,6.449999809265137,432986
+2024-11-04,6.46999979019165,6.46999979019165,6.300000190734863,6.420000076293945,794189
+2024-11-05,6.400000095367432,6.440000057220459,6.309999942779541,6.340000152587891,667637
+2024-11-06,6.400000095367432,6.429999828338623,6.369999885559082,6.409999847412109,407168
+2024-11-07,6.409999847412109,6.440000057220459,6.329999923706055,6.329999923706055,516322
+2024-11-10,6.369999885559082,6.619999885559082,6.369999885559082,6.510000228881836,2055194
+2024-11-11,6.519999980926514,6.610000133514404,6.449999809265137,6.590000152587891,1568220
+2024-11-12,6.590000152587891,6.900000095367432,6.550000190734863,6.789999961853027,4236224
+2024-11-13,6.769999980926514,6.769999980926514,6.599999904632568,6.599999904632568,1048148
+2024-11-14,6.570000171661377,6.699999809265137,6.5,6.599999904632568,757405
+2024-11-17,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0
+2024-11-18,6.670000076293945,6.730000019073486,6.570000171661377,6.570000171661377,578916
+2024-11-19,6.639999866485596,6.75,6.599999904632568,6.739999771118164,1227526
+2024-11-20,6.71999979019165,6.909999847412109,6.699999809265137,6.739999771118164,3545905
+2024-11-21,6.75,6.880000114440918,6.610000133514404,6.800000190734863,1682336
+2024-11-24,6.800000190734863,7.130000114440918,6.800000190734863,7.0,4782626
+2024-11-25,7.010000228881836,7.099999904632568,6.949999809265137,6.949999809265137,1928270
+2024-11-26,6.940000057220459,7.019999980926514,6.860000133514404,6.860000133514404,1061701
+2024-11-27,6.860000133514404,6.880000114440918,6.610000133514404,6.679999828338623,727688
+2024-11-28,6.679999828338623,6.849999904632568,6.619999885559082,6.800000190734863,987065
+2024-12-01,6.679999828338623,6.849999904632568,6.619999885559082,6.800000190734863,987065
+2024-12-02,6.75,6.78000020980835,6.539999961853027,6.630000114440918,1225006
+2024-12-03,6.619999885559082,6.690000057220459,6.599999904632568,6.650000095367432,733497
+2024-12-04,6.650000095367432,6.710000038146973,6.619999885559082,6.679999828338623,330625
+2024-12-05,6.659999847412109,6.710000038146973,6.630000114440918,6.679999828338623,369522
+2024-12-08,6.679999828338623,6.769999980926514,6.679999828338623,6.71999979019165,471823
+2024-12-09,6.71999979019165,6.730000019073486,6.650000095367432,6.670000076293945,400777
+2024-12-10,6.679999828338623,6.699999809265137,6.630000114440918,6.679999828338623,342206
+2024-12-11,6.690000057220459,6.690000057220459,6.630000114440918,6.650000095367432,236383
+2024-12-12,6.650000095367432,6.659999847412109,6.599999904632568,6.619999885559082,442380
+2024-12-15,6.610000133514404,6.650000095367432,6.559999942779541,6.570000171661377,343748
+2024-12-16,6.570000171661377,6.599999904632568,6.53000020980835,6.559999942779541,378083
+2024-12-17,6.559999942779541,6.559999942779541,6.429999828338623,6.519999980926514,623677
+2024-12-18,6.519999980926514,6.53000020980835,6.449999809265137,6.5,230566
+2024-12-19,6.5,6.539999961853027,6.409999847412109,6.449999809265137,319063
+2024-12-22,6.449999809265137,6.519999980926514,6.400000095367432,6.400000095367432,360464
+2024-12-23,6.380000114440918,6.389999866485596,6.300000190734863,6.369999885559082,381829
+2024-12-24,6.349999904632568,6.380000114440918,6.320000171661377,6.360000133514404,291561
+2024-12-25,6.380000114440918,6.380000114440918,6.320000171661377,6.360000133514404,152967
+2024-12-26,6.369999885559082,6.380000114440918,6.329999923706055,6.340000152587891,87287
+2024-12-29,6.340000152587891,6.389999866485596,6.199999809265137,6.25,1859558
+2024-12-30,6.239999771118164,6.400000095367432,6.199999809265137,6.389999866485596,576676
+2024-12-31,6.389999866485596,6.510000228881836,6.369999885559082,6.449999809265137,286915
+2025-01-01,6.449999809265137,6.510000228881836,6.409999847412109,6.489999771118164,167538
+2025-01-02,6.440000057220459,6.550000190734863,6.440000057220459,6.539999961853027,484594
+2025-01-05,6.539999961853027,6.650000095367432,6.5,6.630000114440918,475603
+2025-01-06,6.619999885559082,6.71999979019165,6.570000171661377,6.639999866485596,486754
+2025-01-07,6.659999847412109,6.71999979019165,6.630000114440918,6.639999866485596,485369
+2025-01-08,6.650000095367432,6.710000038146973,6.639999866485596,6.650000095367432,366459
+2025-01-09,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,0
+2025-01-12,6.710000038146973,6.769999980926514,6.690000057220459,6.699999809265137,317273
+2025-01-13,6.690000057220459,6.699999809265137,6.630000114440918,6.639999866485596,289224
+2025-01-14,6.630000114440918,6.679999828338623,6.590000152587891,6.659999847412109,249341
+2025-01-15,6.619999885559082,6.75,6.619999885559082,6.71999979019165,438107
+2025-01-16,6.739999771118164,6.739999771118164,6.619999885559082,6.639999866485596,470023
+2025-01-19,6.650000095367432,6.699999809265137,6.619999885559082,6.670000076293945,326524
+2025-01-20,6.650000095367432,6.670000076293945,6.639999866485596,6.650000095367432,269347
+2025-01-21,6.679999828338623,6.789999961853027,6.659999847412109,6.690000057220459,868188
+2025-01-22,6.670000076293945,6.760000228881836,6.639999866485596,6.639999866485596,330956
+2025-01-23,6.639999866485596,6.710000038146973,6.639999866485596,6.679999828338623,183189
+2025-01-26,6.699999809265137,6.769999980926514,6.670000076293945,6.710000038146973,394902
+2025-01-27,6.679999828338623,6.760000228881836,6.679999828338623,6.699999809265137,460269
+2025-01-28,6.679999828338623,6.760000228881836,6.659999847412109,6.699999809265137,692397
+2025-01-29,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0
+2025-01-30,6.78000020980835,6.78000020980835,6.650000095367432,6.710000038146973,480010
+2025-02-02,6.710000038146973,6.880000114440918,6.659999847412109,6.869999885559082,1627982
+2025-02-03,6.880000114440918,6.909999847412109,6.760000228881836,6.760000228881836,1973483
+2025-02-04,6.78000020980835,6.849999904632568,6.760000228881836,6.78000020980835,727083
+2025-02-05,6.809999942779541,6.960000038146973,6.760000228881836,6.929999828338623,1533649
+2025-02-06,6.949999809265137,6.949999809265137,6.800000190734863,6.829999923706055,997468
+2025-02-09,6.909999847412109,7.139999866485596,6.849999904632568,7.0,4792522
+2025-02-10,7.059999942779541,7.059999942779541,6.920000076293945,6.929999828338623,1430401
+2025-02-11,6.949999809265137,7.079999923706055,6.860000133514404,6.860000133514404,1956816
+2025-02-12,6.860000133514404,6.929999828338623,6.730000019073486,6.730000019073486,1295323
+2025-02-13,6.730000019073486,6.809999942779541,6.710000038146973,6.75,552020
+2025-02-16,6.75,6.849999904632568,6.75,6.78000020980835,441720
+2025-02-17,6.78000020980835,6.78000020980835,6.659999847412109,6.670000076293945,907722
+2025-02-18,6.679999828338623,6.739999771118164,6.670000076293945,6.679999828338623,673074
+2025-02-19,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0
+2025-02-20,6.650000095367432,6.659999847412109,6.599999904632568,6.619999885559082,285043
+2025-02-24,6.610000133514404,6.619999885559082,6.440000057220459,6.440000057220459,686676
+2025-02-25,6.440000057220459,6.5,6.369999885559082,6.449999809265137,369584
+2025-02-26,6.489999771118164,6.519999980926514,6.460000038146973,6.460000038146973,154202
+2025-02-27,6.460000038146973,6.5,6.409999847412109,6.429999828338623,178995
+2025-03-02,6.429999828338623,6.449999809265137,6.239999771118164,6.309999942779541,376870
+2025-03-03,6.25,6.480000019073486,6.25,6.46999979019165,322915
+2025-03-04,6.53000020980835,6.53000020980835,6.269999980926514,6.320000171661377,176459
+2025-03-05,6.289999961853027,6.420000076293945,6.289999961853027,6.380000114440918,236565
+2025-03-06,6.349999904632568,6.400000095367432,6.260000228881836,6.260000228881836,373600
+2025-03-09,6.320000171661377,6.369999885559082,6.25,6.269999980926514,164924
+2025-03-10,6.300000190734863,6.300000190734863,6.199999809265137,6.25,338104
+2025-03-11,6.239999771118164,6.389999866485596,6.099999904632568,6.389999866485596,405506
+2025-03-12,6.389999866485596,6.440000057220459,6.300000190734863,6.389999866485596,491882
+2025-03-13,6.389999866485596,6.389999866485596,6.300000190734863,6.340000152587891,144567
+2025-03-16,6.340000152587891,6.440000057220459,6.340000152587891,6.409999847412109,251766
+2025-03-17,6.429999828338623,6.5,6.360000133514404,6.400000095367432,274204
+2025-03-18,6.400000095367432,6.400000095367432,6.25,6.300000190734863,272847
+2025-03-19,6.25,6.28000020980835,6.199999809265137,6.269999980926514,164213
+2025-03-20,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,0
+2025-03-23,6.230000019073486,6.309999942779541,6.190000057220459,6.199999809265137,269779
+2025-03-24,6.25,6.25,6.159999847412109,6.199999809265137,153415
+2025-03-25,6.21999979019165,6.25,6.170000076293945,6.239999771118164,167076
+2025-03-26,6.25,6.320000171661377,6.25,6.320000171661377,241894
+2025-03-27,6.300000190734863,6.349999904632568,6.289999961853027,6.300000190734863,231060
+2025-04-03,6.309999942779541,6.309999942779541,6.21999979019165,6.289999961853027,159343
+2025-04-06,6.010000228881836,6.099999904632568,5.800000190734863,5.960000038146973,426371
+2025-04-07,5.619999885559082,6.050000190734863,5.619999885559082,6.039999961853027,539958
+2025-04-08,6.059999942779541,6.21999979019165,6.050000190734863,6.110000133514404,439570
+2025-04-09,6.110000133514404,6.139999866485596,6.019999980926514,6.110000133514404,364793
+2025-04-10,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0
+2025-04-13,6.25,6.289999961853027,6.210000038146973,6.230000019073486,278195
+2025-04-14,6.230000019073486,6.28000020980835,6.170000076293945,6.199999809265137,385447
+2025-04-15,6.199999809265137,6.260000228881836,6.150000095367432,6.150000095367432,616347
+2025-04-16,6.170000076293945,6.239999771118164,6.139999866485596,6.210000038146973,289146
+2025-04-17,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0
+2025-04-20,6.139999866485596,6.230000019073486,6.139999866485596,6.199999809265137,297116
+2025-04-21,6.199999809265137,6.21999979019165,6.150000095367432,6.150000095367432,116510
+2025-04-22,6.139999866485596,6.159999847412109,6.090000152587891,6.159999847412109,153985
+2025-04-23,6.199999809265137,6.309999942779541,6.130000114440918,6.239999771118164,590622
+2025-04-24,6.25,6.28000020980835,6.190000057220459,6.21999979019165,203946
+2025-04-27,6.230000019073486,6.28000020980835,6.210000038146973,6.260000228881836,201877
+2025-04-28,6.28000020980835,6.289999961853027,6.21999979019165,6.25,218063
+2025-04-29,6.230000019073486,6.260000228881836,6.179999828338623,6.210000038146973,86448
+2025-04-30,6.21999979019165,6.21999979019165,6.110000133514404,6.110000133514404,219359
+2025-05-01,6.110000133514404,6.110000133514404,6.039999961853027,6.070000171661377,189648
+2025-05-04,6.070000171661377,6.090000152587891,6.0,6.019999980926514,168031
+2025-05-05,6.039999961853027,6.289999961853027,5.96999979019165,6.039999961853027,1080151
+2025-05-06,6.070000171661377,6.119999885559082,5.989999771118164,6.010000228881836,217192
+2025-05-07,6.039999961853027,6.039999961853027,5.940000057220459,5.96999979019165,183701
+2025-05-08,5.989999771118164,6.010000228881836,5.949999809265137,5.980000019073486,124425
+2025-05-11,5.96999979019165,6.0,5.949999809265137,5.980000019073486,74105
+2025-05-12,5.980000019073486,6.059999942779541,5.980000019073486,6.050000190734863,174986
+2025-05-13,6.03000020980835,6.079999923706055,5.980000019073486,6.0,192235
+2025-05-14,6.0,6.210000038146973,6.0,6.079999923706055,756138
+2025-05-15,6.019999980926514,6.150000095367432,6.019999980926514,6.039999961853027,492598
+2025-05-18,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0
+2025-05-19,5.940000057220459,5.980000019073486,5.789999961853027,5.789999961853027,570323
+2025-05-20,5.800000190734863,5.820000171661377,5.690000057220459,5.739999771118164,462659
+2025-05-21,5.730000019073486,5.789999961853027,5.690000057220459,5.730000019073486,315585
+2025-05-22,5.730000019073486,5.739999771118164,5.690000057220459,5.699999809265137,173095
+2025-05-25,5.699999809265137,5.739999771118164,5.599999904632568,5.610000133514404,279987
+2025-05-26,5.670000076293945,5.670000076293945,5.5,5.539999961853027,269848
+2025-05-27,5.550000190734863,5.570000171661377,5.389999866485596,5.389999866485596,246125
+2025-05-28,5.480000019073486,5.489999771118164,5.400000095367432,5.46999979019165,294324
+2025-05-29,5.480000019073486,5.539999961853027,5.449999809265137,5.519999980926514,187110
+2025-06-01,5.519999980926514,5.519999980926514,5.389999866485596,5.389999866485596,192695
+2025-06-02,5.389999866485596,5.449999809265137,5.389999866485596,5.449999809265137,61302
+2025-06-03,5.449999809265137,5.5,5.420000076293945,5.429999828338623,109186
+2025-06-04,5.440000057220459,5.5,5.440000057220459,5.480000019073486,74206
+2025-06-11,5.480000019073486,5.559999942779541,5.46999979019165,5.5,154465
+2025-06-12,5.5,5.5,5.28000020980835,5.360000133514404,293902
+2025-06-15,4.840000152587891,5.289999961853027,4.840000152587891,5.210000038146973,656589
+2025-06-16,5.21999979019165,5.329999923706055,5.210000038146973,5.300000190734863,250973
+2025-06-17,5.25,5.309999942779541,5.170000076293945,5.199999809265137,118055
+2025-06-18,5.199999809265137,5.199999809265137,5.010000228881836,5.119999885559082,220307
+2025-06-19,5.119999885559082,5.170000076293945,5.079999923706055,5.119999885559082,133068
+2025-06-22,5.119999885559082,5.28000020980835,5.119999885559082,5.179999828338623,133314
+2025-06-23,5.170000076293945,5.28000020980835,5.170000076293945,5.260000228881836,99545
+2025-06-24,5.329999923706055,5.460000038146973,5.329999923706055,5.429999828338623,270213
+2025-06-25,5.5,5.550000190734863,5.429999828338623,5.550000190734863,161329
+2025-06-26,5.519999980926514,5.619999885559082,5.5,5.599999904632568,158261
+2025-06-29,5.610000133514404,5.75,5.610000133514404,5.710000038146973,125577
+2025-06-30,5.710000038146973,5.75,5.679999828338623,5.739999771118164,148784
+2025-07-01,5.71999979019165,5.849999904632568,5.670000076293945,5.840000152587891,449763
+2025-07-02,5.840000152587891,5.940000057220459,5.809999942779541,5.840000152587891,344303
+2025-07-03,5.809999942779541,5.960000038146973,5.809999942779541,5.880000114440918,520231
+2025-07-06,5.900000095367432,5.900000095367432,5.789999961853027,5.880000114440918,177924
+2025-07-07,5.900000095367432,5.920000076293945,5.849999904632568,5.920000076293945,114944
+2025-07-08,5.889999866485596,5.900000095367432,5.820000171661377,5.829999923706055,90665
+2025-07-09,5.829999923706055,5.869999885559082,5.800000190734863,5.869999885559082,110625
+2025-07-10,5.840000152587891,5.909999847412109,5.800000190734863,5.849999904632568,205533
+2025-07-13,5.900000095367432,5.940000057220459,5.849999904632568,5.900000095367432,171841
+2025-07-14,5.900000095367432,5.900000095367432,5.769999980926514,5.800000190734863,108832
+2025-07-15,5.800000190734863,5.849999904632568,5.71999979019165,5.739999771118164,109249
+2025-07-16,5.710000038146973,6.010000228881836,5.710000038146973,5.829999923706055,832496
+2025-07-17,5.829999923706055,5.829999923706055,5.829999923706055,5.829999923706055,0
+2025-07-20,5.739999771118164,6.0,5.739999771118164,5.909999847412109,1295118
+2025-07-21,5.909999847412109,5.920000076293945,5.75,5.820000171661377,288442
+2025-07-22,5.769999980926514,5.800000190734863,5.739999771118164,5.769999980926514,203613
+2025-07-23,5.769999980926514,5.849999904632568,5.760000228881836,5.789999961853027,118184
+2025-07-24,5.849999904632568,5.849999904632568,5.71999979019165,5.809999942779541,110047
+2025-07-27,5.800000190734863,5.840000152587891,5.730000019073486,5.75,165386
+2025-07-28,5.760000228881836,5.789999961853027,5.739999771118164,5.769999980926514,161929
+2025-07-29,5.75,5.760000228881836,5.650000095367432,5.710000038146973,238504
+2025-07-30,5.699999809265137,5.730000019073486,5.650000095367432,5.690000057220459,80350
+2025-07-31,5.639999866485596,5.739999771118164,5.599999904632568,5.710000038146973,148974
+2025-08-03,5.699999809265137,5.699999809265137,5.579999923706055,5.659999847412109,119011
+2025-08-04,5.730000019073486,5.769999980926514,5.619999885559082,5.699999809265137,177726
+2025-08-05,5.699999809265137,5.730000019073486,5.650000095367432,5.690000057220459,125298
+2025-08-06,5.730000019073486,5.849999904632568,5.659999847412109,5.789999961853027,340063
+2025-08-07,5.75,5.78000020980835,5.599999904632568,5.75,258845
+2025-08-10,5.760000228881836,5.809999942779541,5.71999979019165,5.71999979019165,105612
+2025-08-11,5.71999979019165,5.730000019073486,5.599999904632568,5.659999847412109,349854
+2025-08-12,5.71999979019165,6.139999866485596,5.71999979019165,5.769999980926514,5098754
+2025-08-13,5.769999980926514,5.820000171661377,5.659999847412109,5.670000076293945,999186
+2025-08-14,5.659999847412109,5.739999771118164,5.650000095367432,5.699999809265137,392742
+2025-08-17,5.699999809265137,5.75,5.659999847412109,5.659999847412109,354219
+2025-08-18,5.670000076293945,5.730000019073486,5.610000133514404,5.639999866485596,309037
+2025-08-19,5.639999866485596,5.639999866485596,5.550000190734863,5.599999904632568,374424
+2025-08-20,5.599999904632568,5.599999904632568,5.5,5.53000020980835,345246
+2025-08-21,5.5,5.539999961853027,5.489999771118164,5.539999961853027,277162
+2025-08-24,5.5,5.579999923706055,5.5,5.539999961853027,267985
+2025-08-25,5.550000190734863,5.550000190734863,5.510000228881836,5.539999961853027,78978
+2025-08-26,5.510000228881836,5.579999923706055,5.510000228881836,5.559999942779541,138429
+2025-08-27,5.570000171661377,5.570000171661377,5.510000228881836,5.53000020980835,180035
+2025-08-28,5.53000020980835,5.539999961853027,5.489999771118164,5.519999980926514,212036
+2025-08-31,5.53000020980835,5.53000020980835,5.409999847412109,5.440000057220459,213626
+2025-09-01,5.429999828338623,5.480000019073486,5.380000114440918,5.420000076293945,229356
+2025-09-02,5.420000076293945,5.510000228881836,5.369999885559082,5.460000038146973,351649
+2025-09-03,5.489999771118164,5.510000228881836,5.420000076293945,5.5,137137
+2025-09-04,5.409999847412109,5.53000020980835,5.409999847412109,5.46999979019165,221244