| date,open,high,low,close,volume | |
| 2015-12-22,16.87863540649414,17.121492385864258,16.87863540649414,16.997634887695312,168439.0 | |
| 2015-12-23,16.939348220825195,17.182207107543945,16.87863540649414,16.890777587890625,387325.0 | |
| 2015-12-24,17.06077766418457,17.06077766418457,16.514347076416016,16.575061798095703,461030.0 | |
| 2015-12-27,16.63577651977539,16.696491241455078,16.150060653686523,16.380775451660156,346333.0 | |
| 2015-12-28,16.453632354736328,16.514347076416016,16.02863121032715,16.218061447143555,354882.0 | |
| 2015-12-29,16.02863121032715,16.453632354736328,15.482200622558594,16.2253475189209,543770.0 | |
| 2015-12-30,16.150060653686523,16.2714900970459,16.089345932006836,16.235061645507812,272138.0 | |
| 2015-12-31,16.02863121032715,16.150060653686523,15.907201766967773,16.021345138549805,376997.0 | |
| 2016-01-03,16.150060653686523,16.2714900970459,16.02863121032715,16.133060455322266,122964.0 | |
| 2016-01-04,16.089345932006836,16.089345932006836,15.300057411193848,15.421485900878906,554196.0 | |
| 2016-01-05,15.300057411193848,15.542915344238281,14.267910957336426,14.469483375549316,1624212.0 | |
| 2016-01-06,14.450054168701172,14.450054168701172,13.357192993164062,13.481049537658691,1982281.0 | |
| 2016-01-07,12.932190895080566,13.114335060119629,12.325045585632324,12.937047958374023,2298037.0 | |
| 2016-01-10,12.992905616760254,13.175048828125,12.507189750671387,12.582475662231445,822525.0 | |
| 2016-01-11,12.385761260986328,12.810762405395508,11.972902297973633,12.769475936889648,1453622.0 | |
| 2016-01-12,11.705758094787598,12.992905616760254,11.705758094787598,12.847190856933594,654312.0 | |
| 2016-01-13,12.871477127075195,13.357192993164062,12.75004768371582,12.869048118591309,484039.0 | |
| 2016-01-14,12.142903327941895,12.628619194030762,11.948616027832031,12.147760391235352,659957.0 | |
| 2016-01-17,11.195755958557129,11.584328651428223,11.098612785339355,11.487186431884766,976854.0 | |
| 2016-01-18,11.414327621459961,11.77861499786377,10.612896919250488,10.680896759033203,2962281.0 | |
| 2016-01-19,10.807183265686035,11.122899055480957,10.661467552185059,10.994183540344238,2125056.0 | |
| 2016-01-20,10.564325332641602,10.564325332641602,9.908608436584473,9.913466453552246,6400170.0 | |
| 2016-01-21,9.665749549865723,10.200037956237793,9.252891540527344,10.083465576171875,1247279.0 | |
| 2016-01-24,10.588610649108887,10.83146858215332,10.442895889282227,10.535181999206543,1116170.0 | |
| 2016-01-25,10.515753746032715,10.928611755371094,10.39432430267334,10.916468620300293,750858.0 | |
| 2016-01-26,10.5400390625,11.147184371948242,10.5400390625,11.122899055480957,417688.0 | |
| 2016-01-27,11.171469688415527,11.535757064819336,11.171469688415527,11.203042030334473,499789.0 | |
| 2016-01-28,11.147184371948242,11.462900161743164,11.147184371948242,11.188469886779785,667855.0 | |
| 2016-01-31,11.414327621459961,11.900044441223145,11.414327621459961,11.428899765014648,1139097.0 | |
| 2016-02-01,11.438613891601562,11.7300443649292,11.390043258666992,11.683900833129883,740494.0 | |
| 2016-02-02,11.535757064819336,11.608614921569824,11.171469688415527,11.198184967041016,651174.0 | |
| 2016-02-03,10.977184295654297,11.341470718383789,10.977184295654297,11.26618480682373,347260.0 | |
| 2016-02-04,11.414327621459961,11.900044441223145,11.414327621459961,11.608614921569824,648926.0 | |
| 2016-02-07,11.535757064819336,11.632901191711426,11.244327545166016,11.414327621459961,253921.0 | |
| 2016-02-08,11.535757064819336,11.560043334960938,11.22004222869873,11.290471076965332,151961.0 | |
| 2016-02-09,11.171469688415527,11.195755958557129,11.001469612121582,11.052470207214355,137277.0 | |
| 2016-02-10,10.855754852294922,11.050041198730469,10.710040092468262,10.765896797180176,290350.0 | |
| 2016-02-11,10.68575382232666,10.68575382232666,10.200037956237793,10.231610298156738,221878.0 | |
| 2016-02-14,10.39432430267334,10.49146842956543,9.520034790039062,9.529749870300293,567191.0 | |
| 2016-02-15,9.641465187072754,10.200037956237793,9.252891540527344,10.10289478302002,581211.0 | |
| 2016-02-16,10.297181129455566,10.515753746032715,9.884323120117188,10.20489501953125,252069.0 | |
| 2016-02-17,10.24860954284668,10.661467552185059,10.24860954284668,10.554611206054688,169374.0 | |
| 2016-02-18,10.880041122436523,11.025754928588867,10.880041122436523,10.952898025512695,505496.0 | |
| 2016-02-21,11.001469612121582,11.462900161743164,11.001469612121582,11.139899253845215,317634.0 | |
| 2016-02-22,11.098612785339355,11.535757064819336,11.098612785339355,11.448328018188477,540336.0 | |
| 2016-02-23,11.535757064819336,11.584328651428223,11.292899131774902,11.538186073303223,612213.0 | |
| 2016-02-24,11.292899131774902,11.390043258666992,11.22004222869873,11.227328300476074,90793.0 | |
| 2016-02-25,11.414327621459961,11.51147174835205,11.171469688415527,11.290471076965332,294151.0 | |
| 2016-02-28,11.414327621459961,11.560043334960938,11.317185401916504,11.54061508178711,1394967.0 | |
| 2016-02-29,11.608614921569824,11.657185554504395,11.292899131774902,11.30989933013916,361968.0 | |
| 2016-03-01,11.341470718383789,11.560043334960938,11.292899131774902,11.302614212036133,1164676.0 | |
| 2016-03-02,11.51147174835205,11.51147174835205,11.050041198730469,11.064613342285156,1237900.0 | |
| 2016-03-03,10.928611755371094,11.195755958557129,10.928611755371094,11.06218433380127,467828.0 | |
| 2016-03-06,11.317185401916504,11.438613891601562,11.171469688415527,11.380328178405762,1502371.0 | |
| 2016-03-07,11.51147174835205,11.560043334960938,11.341470718383789,11.40704345703125,1130701.0 | |
| 2016-03-08,11.51147174835205,11.608614921569824,11.341470718383789,11.448328018188477,1509140.0 | |
| 2016-03-09,11.414327621459961,11.414327621459961,11.268613815307617,11.346327781677246,909988.0 | |
| 2016-03-10,11.414327621459961,11.414327621459961,11.268613815307617,11.302614212036133,1399830.0 | |
| 2016-03-13,11.122899055480957,11.147184371948242,10.880041122436523,10.909184455871582,923345.0 | |
| 2016-03-14,10.734326362609863,10.904326438903809,10.10289478302002,10.151466369628906,2772421.0 | |
| 2016-03-15,10.175751686096191,10.24860954284668,9.714322090148926,9.97175121307373,1944316.0 | |
| 2016-03-16,9.95718002319336,10.078609466552734,9.884323120117188,10.047037124633789,1216154.0 | |
| 2016-03-17,10.175751686096191,10.467182159423828,10.175751686096191,10.39189624786377,2364574.0 | |
| 2016-03-20,10.564325332641602,10.68575382232666,10.515753746032715,10.5400390625,923782.0 | |
| 2016-03-21,10.564325332641602,10.661467552185059,10.370038986206055,10.45018196105957,725316.0 | |
| 2016-03-22,10.49146842956543,10.588610649108887,10.418609619140625,10.489039421081543,716784.0 | |
| 2016-03-23,10.49146842956543,10.564325332641602,10.442895889282227,10.442895889282227,747173.0 | |
| 2016-03-24,10.224324226379395,10.418609619140625,10.224324226379395,10.321467399597168,940574.0 | |
| 2016-03-27,10.24860954284668,10.370038986206055,10.151466369628906,10.229181289672852,1577357.0 | |
| 2016-03-28,10.24860954284668,10.272894859313965,10.200037956237793,10.21461009979248,617797.0 | |
| 2016-03-29,10.200037956237793,10.224324226379395,10.175751686096191,10.200037956237793,380897.0 | |
| 2016-03-30,10.224324226379395,10.24860954284668,10.151466369628906,10.238895416259766,430321.0 | |
| 2016-03-31,10.224324226379395,10.782896995544434,10.224324226379395,10.629897117614746,1276198.0 | |
| 2016-04-03,10.515753746032715,10.758611679077148,9.981466293334961,10.285037994384766,758397.0 | |
| 2016-04-04,10.442895889282227,10.442895889282227,10.297181129455566,10.319038391113281,819783.0 | |
| 2016-04-05,10.297181129455566,10.297181129455566,10.078609466552734,10.185466766357422,496145.0 | |
| 2016-04-06,10.24860954284668,10.272894859313965,10.151466369628906,10.151466369628906,694397.0 | |
| 2016-04-07,10.24860954284668,10.321467399597168,10.151466369628906,10.170894622802734,769634.0 | |
| 2016-04-10,10.24860954284668,10.321467399597168,10.200037956237793,10.306896209716797,658961.0 | |
| 2016-04-11,10.297181129455566,10.5400390625,10.272894859313965,10.489039421081543,1064708.0 | |
| 2016-04-12,10.564325332641602,11.025754928588867,10.564325332641602,10.83146858215332,2110125.0 | |
| 2016-04-13,10.952898025512695,10.977184295654297,10.5400390625,10.646897315979004,897837.0 | |
| 2016-04-14,10.68575382232666,10.734326362609863,10.345752716064453,10.591039657592773,1249029.0 | |
| 2016-04-17,10.612896919250488,10.612896919250488,10.418609619140625,10.484182357788086,713626.0 | |
| 2016-04-18,10.370038986206055,10.442895889282227,10.24860954284668,10.379753112792969,2240250.0 | |
| 2016-04-19,10.467182159423828,10.588610649108887,10.467182159423828,10.58375358581543,1121811.0 | |
| 2016-04-20,10.63718318939209,10.68575382232666,10.49146842956543,10.525467872619629,1453927.0 | |
| 2016-04-21,10.564325332641602,10.588610649108887,10.297181129455566,10.544896125793457,2667467.0 | |
| 2016-04-24,10.612896919250488,11.07432746887207,10.5400390625,11.023326873779297,3613658.0 | |
| 2016-04-25,11.050041198730469,12.118617057800293,10.977184295654297,11.764043807983398,7367286.0 | |
| 2016-04-26,11.77861499786377,11.77861499786377,11.36575698852539,11.438613891601562,2180841.0 | |
| 2016-04-27,11.36575698852539,11.900044441223145,11.36575698852539,11.810187339782715,3495255.0 | |
| 2016-04-28,12.070045471191406,12.932190895080566,11.657185554504395,12.346902847290039,4969388.0 | |
| 2016-05-01,12.507189750671387,12.871477127075195,12.203617095947266,12.473189353942871,3193742.0 | |
| 2016-05-02,12.385761260986328,12.507189750671387,12.070045471191406,12.300760269165039,2822488.0 | |
| 2016-05-03,12.142903327941895,12.385761260986328,11.7300443649292,11.771329879760742,1993300.0 | |
| 2016-05-04,11.851472854614258,11.997187614440918,11.487186431884766,11.606185913085938,2217369.0 | |
| 2016-05-05,11.705758094787598,11.87575912475586,11.705758094787598,11.773757934570312,1852188.0 | |
| 2016-05-08,11.997187614440918,12.385761260986328,11.657185554504395,11.676614761352539,3610994.0 | |
| 2016-05-09,11.754329681396484,11.77861499786377,11.560043334960938,11.632901191711426,2263103.0 | |
| 2016-05-10,11.560043334960938,11.900044441223145,11.560043334960938,11.625615119934082,1883524.0 | |
| 2016-05-11,11.7300443649292,11.7300443649292,11.584328651428223,11.620758056640625,1385076.0 | |
| 2016-05-12,11.632901191711426,12.094330787658691,11.608614921569824,11.912186622619629,3540537.0 | |
| 2016-05-15,,,,, | |
| 2016-05-16,,,,, | |
| 2016-05-17,,,,, | |
| 2016-05-18,,,,, | |
| 2016-05-19,,,,, | |
| 2016-05-22,,,,, | |
| 2016-05-23,,,,, | |
| 2016-05-24,11.050041198730469,11.098612785339355,10.442895889282227,10.663896560668945,3294496.0 | |
| 2016-05-25,10.855754852294922,11.025754928588867,10.758611679077148,10.880041122436523,2746126.0 | |
| 2016-05-26,11.001469612121582,11.025754928588867,10.515753746032715,10.615324974060059,1940652.0 | |
| 2016-05-29,10.710040092468262,10.734326362609863,10.442895889282227,10.447752952575684,1633587.0 | |
| 2016-05-30,10.467182159423828,10.49146842956543,10.030036926269531,10.20489501953125,2445617.0 | |
| 2016-05-31,10.321467399597168,10.612896919250488,10.321467399597168,10.525467872619629,1632859.0 | |
| 2016-06-01,10.612896919250488,10.63718318939209,10.418609619140625,10.506038665771484,1432519.0 | |
| 2016-06-02,10.588610649108887,10.880041122436523,10.5400390625,10.659040451049805,2902184.0 | |
| 2016-06-05,10.68575382232666,10.710040092468262,10.370038986206055,10.39432430267334,1046500.0 | |
| 2016-06-06,10.418609619140625,10.442895889282227,10.272894859313965,10.362752914428711,1164083.0 | |
| 2016-06-07,10.442895889282227,10.564325332641602,10.39432430267334,10.54975414276123,2391240.0 | |
| 2016-06-08,10.612896919250488,10.83146858215332,10.49146842956543,10.782896995544434,4089281.0 | |
| 2016-06-09,10.855754852294922,11.07432746887207,10.612896919250488,10.63718318939209,4841729.0 | |
| 2016-06-12,10.515753746032715,10.564325332641602,10.442895889282227,10.45018196105957,2025907.0 | |
| 2016-06-13,10.418609619140625,10.467182159423828,10.345752716064453,10.45018196105957,3105344.0 | |
| 2016-06-14,,,,, | |
| 2016-06-15,10.442895889282227,10.564325332641602,10.127181053161621,10.187894821166992,6833328.0 | |
| 2016-06-16,10.175751686096191,10.321467399597168,10.151466369628906,10.275323867797852,2701874.0 | |
| 2016-06-19,10.345752716064453,10.418609619140625,10.297181129455566,10.321467399597168,1511306.0 | |
| 2016-06-20,10.321467399597168,10.370038986206055,10.272894859313965,10.285037994384766,731666.0 | |
| 2016-06-21,10.321467399597168,10.39432430267334,10.200037956237793,10.226752281188965,1507456.0 | |
| 2016-06-22,10.24860954284668,10.272894859313965,10.078609466552734,10.10532283782959,1198617.0 | |
| 2016-06-23,10.10289478302002,10.151466369628906,10.030036926269531,10.151466369628906,1587058.0 | |
| 2016-06-26,9.228606224060059,9.835750579833984,9.228606224060059,9.835750579833984,3044564.0 | |
| 2016-06-27,9.908608436584473,9.95718002319336,9.787178993225098,9.787178993225098,1535028.0 | |
| 2016-06-28,9.738608360290527,9.932893753051758,9.738608360290527,9.908608436584473,1080252.0 | |
| 2016-06-29,9.95718002319336,10.10289478302002,9.932893753051758,10.005751609802246,1309645.0 | |
| 2016-06-30,10.078609466552734,10.078609466552734,9.860036849975586,9.884323120117188,1062793.0 | |
| 2016-07-03,10.078609466552734,10.078609466552734,9.860036849975586,9.884323120117188,1062793.0 | |
| 2016-07-04,9.884323120117188,9.884323120117188,9.884323120117188,9.884323120117188,0.0 | |
| 2016-07-05,9.884323120117188,9.884323120117188,9.884323120117188,9.884323120117188,0.0 | |
| 2016-07-06,9.884323120117188,9.884323120117188,9.884323120117188,9.884323120117188,0.0 | |
| 2016-07-10,9.884323120117188,10.005751609802246,9.884323120117188,9.981466293334961,1528328.0 | |
| 2016-07-11,9.95718002319336,10.078609466552734,9.95718002319336,10.054323196411133,1760674.0 | |
| 2016-07-12,10.054323196411133,10.175751686096191,10.030036926269531,10.175751686096191,1226663.0 | |
| 2016-07-14,10.151466369628906,10.200037956237793,10.10289478302002,10.127181053161621,1109277.0 | |
| 2016-07-17,10.321467399597168,10.321467399597168,10.151466369628906,10.24860954284668,1603162.0 | |
| 2016-07-18,10.24860954284668,10.297181129455566,10.175751686096191,10.224324226379395,1002725.0 | |
| 2016-07-19,10.200037956237793,10.24860954284668,10.127181053161621,10.175751686096191,1276058.0 | |
| 2016-07-20,10.151466369628906,10.224324226379395,10.10289478302002,10.127181053161621,1186738.0 | |
| 2016-07-21,10.151466369628906,10.151466369628906,9.981466293334961,10.078609466552734,1399475.0 | |
| 2016-07-24,10.054323196411133,10.054323196411133,9.860036849975586,9.884323120117188,963212.0 | |
| 2016-07-25,9.8114652633667,9.908608436584473,9.738608360290527,9.860036849975586,1200371.0 | |
| 2016-07-26,9.908608436584473,9.908608436584473,9.641465187072754,9.665749549865723,1067051.0 | |
| 2016-07-27,9.641465187072754,9.8114652633667,9.617178916931152,9.8114652633667,1060393.0 | |
| 2016-07-28,9.8114652633667,9.8114652633667,9.617178916931152,9.641465187072754,904186.0 | |
| 2016-07-31,9.204319953918457,9.204319953918457,8.694317817687988,8.86431884765625,5914981.0 | |
| 2016-08-01,8.985748291015625,8.985748291015625,8.76717472076416,8.791460990905762,2261238.0 | |
| 2016-08-02,8.791460990905762,8.791460990905762,8.524316787719727,8.621460914611816,1940800.0 | |
| 2016-08-03,8.645746231079102,8.645746231079102,8.427173614501953,8.475746154785156,1975684.0 | |
| 2016-08-04,8.57288932800293,8.57288932800293,8.160030364990234,8.160030364990234,2998224.0 | |
| 2016-08-07,8.330031394958496,8.427173614501953,8.232888221740723,8.305745124816895,2428451.0 | |
| 2016-08-08,8.378602981567383,8.378602981567383,8.208601951599121,8.330031394958496,3208380.0 | |
| 2016-08-09,8.354316711425781,8.427173614501953,8.330031394958496,8.378602981567383,4575545.0 | |
| 2016-08-10,8.378602981567383,8.475746154785156,8.208601951599121,8.257173538208008,4844846.0 | |
| 2016-08-11,8.232888221740723,8.232888221740723,8.111458778381348,8.13574504852295,2385022.0 | |
| 2016-08-14,8.062887191772461,8.160030364990234,8.062887191772461,8.087173461914062,1687191.0 | |
| 2016-08-15,8.13574504852295,8.330031394958496,8.087173461914062,8.257173538208008,4221264.0 | |
| 2016-08-16,8.330031394958496,8.354316711425781,8.18431568145752,8.232888221740723,1978801.0 | |
| 2016-08-17,8.257173538208008,8.257173538208008,7.747171878814697,7.795742988586426,2933742.0 | |
| 2016-08-18,7.771457195281982,7.820028781890869,7.48002815246582,7.6257429122924805,2859970.0 | |
| 2016-08-21,7.650028228759766,7.722886085510254,7.528598785400391,7.5771708488464355,1306936.0 | |
| 2016-08-22,7.552885055541992,7.552885055541992,7.237170219421387,7.310027122497559,1794883.0 | |
| 2016-08-23,7.334312915802002,7.552885055541992,7.212883949279785,7.552885055541992,2137310.0 | |
| 2016-08-24,7.5771708488464355,7.601457118988037,7.285740852355957,7.285740852355957,1457534.0 | |
| 2016-08-25,7.26145601272583,7.334312915802002,7.16431188583374,7.334312915802002,1719745.0 | |
| 2016-08-28,7.3585991859436035,7.5771708488464355,7.3585991859436035,7.528598785400391,1218020.0 | |
| 2016-08-29,7.552885055541992,7.5771708488464355,7.48002815246582,7.504313945770264,1351064.0 | |
| 2016-08-30,7.504313945770264,7.747171878814697,7.504313945770264,7.747171878814697,1002915.0 | |
| 2016-08-31,7.722886085510254,7.722886085510254,7.48002815246582,7.504313945770264,1285660.0 | |
| 2016-09-01,7.431456089019775,7.48002815246582,7.285740852355957,7.455741882324219,1093227.0 | |
| 2016-09-04,7.431456089019775,7.698599815368652,7.431456089019775,7.650028228759766,823781.0 | |
| 2016-09-05,7.674314022064209,7.820028781890869,7.650028228759766,7.771457195281982,1687067.0 | |
| 2016-09-06,7.795742988586426,7.820028781890869,7.601457118988037,7.650028228759766,601071.0 | |
| 2016-09-07,7.6257429122924805,7.650028228759766,7.528598785400391,7.601457118988037,486613.0 | |
| 2016-09-08,7.601457118988037,7.6257429122924805,7.528598785400391,7.552885055541992,786850.0 | |
| 2016-09-11,7.552885055541992,7.552885055541992,7.552885055541992,7.552885055541992,0.0 | |
| 2016-09-12,7.552885055541992,7.552885055541992,7.552885055541992,7.552885055541992,0.0 | |
| 2016-09-18,7.552885055541992,7.552885055541992,7.3585991859436035,7.407169818878174,790395.0 | |
| 2016-09-19,7.407169818878174,7.455741882324219,6.994311809539795,7.115740776062012,1040261.0 | |
| 2016-09-20,7.188598155975342,7.188598155975342,6.921453952789307,7.16431188583374,721223.0 | |
| 2016-09-21,7.188598155975342,7.26145601272583,7.115740776062012,7.212883949279785,619596.0 | |
| 2016-09-22,7.188598155975342,7.26145601272583,7.115740776062012,7.212883949279785,619596.0 | |
| 2016-09-25,7.285740852355957,7.285740852355957,7.01859712600708,7.042882919311523,823736.0 | |
| 2016-09-26,7.091454982757568,7.115740776062012,6.970026016235352,6.994311809539795,943534.0 | |
| 2016-09-27,6.702881813049316,6.7757391929626465,6.314309120178223,6.314309120178223,3441269.0 | |
| 2016-09-28,6.3871660232543945,6.3871660232543945,5.682878017425537,5.877164840698242,4246323.0 | |
| 2016-09-29,5.804306983947754,5.9378790855407715,5.34287691116333,5.755735874176025,3265858.0 | |
| 2016-10-02,5.792163848876953,5.828592777252197,5.19716215133667,5.19716215133667,1953375.0 | |
| 2016-10-03,5.1000189781188965,5.330733776092529,4.857161045074463,5.12430477142334,2903411.0 | |
| 2016-10-04,5.19716215133667,5.221447944641113,5.027161121368408,5.185019016265869,1326466.0 | |
| 2016-10-05,5.245734214782715,5.245734214782715,5.087875843048096,5.2093048095703125,4225781.0 | |
| 2016-10-06,5.2093048095703125,5.500734806060791,5.2093048095703125,5.476449012756348,4834350.0 | |
| 2016-10-09,5.476449012756348,5.622163772583008,5.464305877685547,5.585734844207764,5417275.0 | |
| 2016-10-10,5.5493059158325195,5.7800211906433105,5.500734806060791,5.755735874176025,2893797.0 | |
| 2016-10-11,5.816450119018555,6.314309120178223,5.804306983947754,6.314309120178223,3028851.0 | |
| 2016-10-12,6.4357380867004395,6.945740222930908,6.362881183624268,6.678596019744873,10069960.0 | |
| 2016-10-13,6.678596019744873,6.678596019744873,6.460023880004883,6.5814528465271,5697776.0 | |
| 2016-10-16,6.557167053222656,6.6300249099731445,6.362881183624268,6.557167053222656,2123112.0 | |
| 2016-10-17,6.532880783081055,6.848597049713135,6.4357380867004395,6.532880783081055,2868210.0 | |
| 2016-10-18,6.65431022644043,6.678596019744873,5.889307022094727,5.889307022094727,2691642.0 | |
| 2016-10-19,5.8650221824646,5.950022220611572,5.5978779792785645,5.877164840698242,4843569.0 | |
| 2016-10-20,5.8650221824646,6.071451187133789,5.755735874176025,5.950022220611572,7308042.0 | |
| 2016-10-23,6.059308052062988,6.265737056732178,6.059308052062988,6.120022773742676,4834091.0 | |
| 2016-10-24,,,,, | |
| 2016-10-25,6.411451816558838,6.727168083190918,6.411451816558838,6.702881813049316,5209734.0 | |
| 2016-10-26,6.727168083190918,6.921453952789307,6.6300249099731445,6.7757391929626465,5187124.0 | |
| 2016-10-27,6.727168083190918,6.872882843017578,6.6300249099731445,6.824310779571533,2441347.0 | |
| 2016-10-30,6.751453876495361,7.237170219421387,6.751453876495361,7.16431188583374,5088811.0 | |
| 2016-10-31,7.16431188583374,7.285740852355957,7.091454982757568,7.188598155975342,2044733.0 | |
| 2016-11-01,7.115740776062012,7.212883949279785,7.01859712600708,7.091454982757568,1736775.0 | |
| 2016-11-02,7.01859712600708,7.01859712600708,6.7757391929626465,6.824310779571533,2361782.0 | |
| 2016-11-03,6.872882843017578,6.970026016235352,6.80002498626709,6.824310779571533,3907990.0 | |
| 2016-11-06,6.80002498626709,6.824310779571533,6.6300249099731445,6.65431022644043,4023934.0 | |
| 2016-11-07,6.727168083190918,6.824310779571533,6.5814528465271,6.605739116668701,5839480.0 | |
| 2016-11-08,6.678596019744873,6.872882843017578,6.605739116668701,6.751453876495361,5901138.0 | |
| 2016-11-09,6.605739116668701,6.970026016235352,6.4357380867004395,6.872882843017578,7633767.0 | |
| 2016-11-10,6.945740222930908,7.067169189453125,6.945740222930908,7.01859712600708,5137947.0 | |
| 2016-11-13,7.042882919311523,7.504313945770264,7.042882919311523,7.3585991859436035,5941569.0 | |
| 2016-11-14,7.407169818878174,7.455741882324219,6.80002498626709,6.897168159484863,9382472.0 | |
| 2016-11-15,6.945740222930908,7.01859712600708,6.6300249099731445,6.751453876495361,5641323.0 | |
| 2016-11-16,6.872882843017578,6.945740222930908,6.7757391929626465,6.7757391929626465,10060835.0 | |
| 2016-11-17,6.7757391929626465,6.824310779571533,6.6300249099731445,6.7757391929626465,3806136.0 | |
| 2016-11-20,6.7757391929626465,7.01859712600708,6.727168083190918,6.80002498626709,6513183.0 | |
| 2016-11-21,6.872882843017578,6.897168159484863,6.65431022644043,6.751453876495361,2865760.0 | |
| 2016-11-22,6.80002498626709,7.01859712600708,6.751453876495361,7.01859712600708,5486426.0 | |
| 2016-11-23,7.01859712600708,7.382884979248047,7.01859712600708,7.26145601272583,8848958.0 | |
| 2016-11-24,7.285740852355957,7.722886085510254,7.237170219421387,7.407169818878174,11375578.0 | |
| 2016-11-27,7.310027122497559,7.48002815246582,7.26145601272583,7.3585991859436035,3787475.0 | |
| 2016-11-28,7.382884979248047,7.892886161804199,7.285740852355957,7.892886161804199,6245055.0 | |
| 2016-11-29,7.892886161804199,7.9657440185546875,7.601457118988037,7.771457195281982,3054034.0 | |
| 2016-11-30,7.820028781890869,8.111458778381348,7.771457195281982,7.9657440185546875,5017053.0 | |
| 2016-12-01,8.18431568145752,8.354316711425781,7.990029811859131,8.111458778381348,4982247.0 | |
| 2016-12-04,8.160030364990234,8.330031394958496,8.160030364990234,8.305745124816895,3998236.0 | |
| 2016-12-05,8.305745124816895,8.76717472076416,8.13574504852295,8.694317817687988,4312803.0 | |
| 2016-12-06,8.742890357971191,9.228606224060059,8.742890357971191,9.082891464233398,4831554.0 | |
| 2016-12-07,9.15574836730957,9.204319953918457,8.961462020874023,8.985748291015625,1925108.0 | |
| 2016-12-08,8.985748291015625,9.082891464233398,8.86431884765625,8.86431884765625,1277585.0 | |
| 2016-12-11,9.01003360748291,9.131463050842285,8.937175750732422,9.01003360748291,872764.0 | |
| 2016-12-12,9.131463050842285,9.131463050842285,8.71860408782959,8.76717472076416,4539594.0 | |
| 2016-12-13,8.742890357971191,8.742890357971191,8.524316787719727,8.621460914611816,1722158.0 | |
| 2016-12-14,8.548603057861328,8.670031547546387,8.330031394958496,8.330031394958496,1649832.0 | |
| 2016-12-15,8.305745124816895,8.86431884765625,8.305745124816895,8.840032577514648,2137462.0 | |
| 2016-12-18,8.840032577514648,8.937175750732422,8.840032577514648,8.912890434265137,1887929.0 | |
| 2016-12-19,8.937175750732422,8.985748291015625,8.670031547546387,8.694317817687988,1637948.0 | |
| 2016-12-20,8.621460914611816,8.694317817687988,8.378602981567383,8.548603057861328,3410210.0 | |
| 2016-12-21,8.548603057861328,8.621460914611816,8.427173614501953,8.548603057861328,930502.0 | |
| 2016-12-22,8.57288932800293,8.742890357971191,8.451459884643555,8.57288932800293,1352333.0 | |
| 2016-12-25,8.86431884765625,8.86431884765625,8.670031547546387,8.76717472076416,1144277.0 | |
| 2016-12-26,,,,, | |
| 2016-12-27,8.86431884765625,9.422891616821289,8.840032577514648,9.277176856994629,4161278.0 | |
| 2016-12-28,9.30146312713623,9.59289264678955,9.30146312713623,9.59289264678955,3099316.0 | |
| 2016-12-29,9.59289264678955,9.59289264678955,9.30146312713623,9.30146312713623,1483545.0 | |
| 2017-01-01,9.325749397277832,9.544321060180664,9.228606224060059,9.44717788696289,1273278.0 | |
| 2017-01-02,9.398606300354004,9.617178916931152,9.398606300354004,9.398606300354004,1100675.0 | |
| 2017-01-03,9.398606300354004,9.495750427246094,9.277176856994629,9.30146312713623,932268.0 | |
| 2017-01-04,9.277176856994629,9.325749397277832,8.888605117797852,8.937175750732422,2057201.0 | |
| 2017-01-05,8.985748291015625,9.01003360748291,8.791460990905762,8.961462020874023,1638212.0 | |
| 2017-01-08,8.985748291015625,9.082891464233398,8.840032577514648,8.912890434265137,1019002.0 | |
| 2017-01-09,8.815747261047363,9.252891540527344,8.621460914611816,9.228606224060059,2574310.0 | |
| 2017-01-10,9.204319953918457,9.204319953918457,8.937175750732422,9.034318923950195,1000786.0 | |
| 2017-01-11,8.961462020874023,8.961462020874023,8.742890357971191,8.86431884765625,935398.0 | |
| 2017-01-12,8.86431884765625,9.034318923950195,8.791460990905762,8.888605117797852,479938.0 | |
| 2017-01-15,8.985748291015625,9.034318923950195,8.742890357971191,9.034318923950195,787023.0 | |
| 2017-01-16,8.937175750732422,8.937175750732422,8.670031547546387,8.742890357971191,832325.0 | |
| 2017-01-17,8.76717472076416,8.937175750732422,8.451459884643555,8.937175750732422,622050.0 | |
| 2017-01-18,8.86431884765625,8.985748291015625,8.791460990905762,8.791460990905762,675456.0 | |
| 2017-01-19,8.815747261047363,8.840032577514648,8.742890357971191,8.742890357971191,271475.0 | |
| 2017-01-22,8.548603057861328,8.76717472076416,8.475746154785156,8.71860408782959,1237632.0 | |
| 2017-01-23,8.71860408782959,8.815747261047363,8.670031547546387,8.791460990905762,478234.0 | |
| 2017-01-24,8.815747261047363,8.888605117797852,8.815747261047363,8.888605117797852,1005628.0 | |
| 2017-01-25,8.888605117797852,8.985748291015625,8.694317817687988,8.76717472076416,1329047.0 | |
| 2017-01-26,8.791460990905762,9.01003360748291,8.76717472076416,8.985748291015625,1193952.0 | |
| 2017-01-29,9.034318923950195,9.15574836730957,8.961462020874023,8.985748291015625,1326091.0 | |
| 2017-01-30,8.985748291015625,9.01003360748291,8.791460990905762,8.815747261047363,575957.0 | |
| 2017-01-31,8.815747261047363,8.815747261047363,8.694317817687988,8.71860408782959,664589.0 | |
| 2017-02-01,8.742890357971191,8.840032577514648,8.71860408782959,8.791460990905762,336801.0 | |
| 2017-02-02,8.86431884765625,8.86431884765625,8.742890357971191,8.76717472076416,502342.0 | |
| 2017-02-05,8.71860408782959,8.742890357971191,8.548603057861328,8.548603057861328,691547.0 | |
| 2017-02-06,8.524316787719727,8.597174644470215,8.500032424926758,8.548603057861328,1010318.0 | |
| 2017-02-07,8.548603057861328,8.597174644470215,8.451459884643555,8.451459884643555,660591.0 | |
| 2017-02-08,8.451459884643555,8.451459884643555,8.232888221740723,8.257173538208008,833342.0 | |
| 2017-02-09,8.257173538208008,8.257173538208008,7.941458225250244,8.014314651489258,4513702.0 | |
| 2017-02-12,8.087173461914062,8.208601951599121,8.014314651489258,8.208601951599121,3255140.0 | |
| 2017-02-13,8.208601951599121,8.257173538208008,8.13574504852295,8.232888221740723,1944077.0 | |
| 2017-02-14,8.257173538208008,8.330031394958496,8.087173461914062,8.330031394958496,3622807.0 | |
| 2017-02-15,8.281458854675293,8.427173614501953,8.232888221740723,8.402888298034668,1666022.0 | |
| 2017-02-16,8.451459884643555,8.451459884643555,8.330031394958496,8.354316711425781,824539.0 | |
| 2017-02-19,8.330031394958496,8.378602981567383,8.257173538208008,8.257173538208008,582611.0 | |
| 2017-02-20,8.257173538208008,8.257173538208008,8.03860092163086,8.062887191772461,503223.0 | |
| 2017-02-21,8.062887191772461,8.062887191772461,7.941458225250244,8.03860092163086,510137.0 | |
| 2017-02-22,8.062887191772461,8.18431568145752,8.014314651489258,8.062887191772461,1031651.0 | |
| 2017-02-23,8.03860092163086,8.13574504852295,8.014314651489258,8.087173461914062,600037.0 | |
| 2017-02-26,8.062887191772461,8.160030364990234,8.062887191772461,8.087173461914062,157598.0 | |
| 2017-02-27,8.062887191772461,8.062887191772461,7.698599815368652,7.722886085510254,375972.0 | |
| 2017-02-28,7.552885055541992,7.917171955108643,7.528598785400391,7.917171955108643,764516.0 | |
| 2017-03-01,7.917171955108643,7.917171955108643,7.795742988586426,7.820028781890869,291561.0 | |
| 2017-03-02,7.844315052032471,8.232888221740723,7.820028781890869,7.990029811859131,7502999.0 | |
| 2017-03-05,7.990029811859131,8.014314651489258,7.722886085510254,7.722886085510254,2981251.0 | |
| 2017-03-06,7.747171878814697,7.747171878814697,7.528598785400391,7.674314022064209,1368527.0 | |
| 2017-03-07,7.674314022064209,7.747171878814697,7.650028228759766,7.722886085510254,993769.0 | |
| 2017-03-08,7.722886085510254,7.722886085510254,7.504313945770264,7.504313945770264,972868.0 | |
| 2017-03-09,7.407169818878174,7.407169818878174,7.188598155975342,7.237170219421387,2680269.0 | |
| 2017-03-12,7.212883949279785,7.285740852355957,7.01859712600708,7.042882919311523,2498640.0 | |
| 2017-03-13,7.067169189453125,7.212883949279785,6.994311809539795,7.01859712600708,2152623.0 | |
| 2017-03-14,6.921453952789307,7.16431188583374,6.921453952789307,7.16431188583374,1522300.0 | |
| 2017-03-15,7.188598155975342,7.212883949279785,7.115740776062012,7.115740776062012,852530.0 | |
| 2017-03-16,7.16431188583374,7.382884979248047,7.16431188583374,7.26145601272583,2100214.0 | |
| 2017-03-19,7.285740852355957,7.722886085510254,7.16431188583374,7.552885055541992,2712642.0 | |
| 2017-03-20,7.528598785400391,7.601457118988037,7.382884979248047,7.407169818878174,1007481.0 | |
| 2017-03-21,7.407169818878174,7.504313945770264,7.285740852355957,7.285740852355957,1329867.0 | |
| 2017-03-22,7.237170219421387,7.26145601272583,7.115740776062012,7.115740776062012,670650.0 | |
| 2017-03-23,7.188598155975342,7.334312915802002,7.188598155975342,7.310027122497559,2338514.0 | |
| 2017-03-26,7.382884979248047,7.455741882324219,7.334312915802002,7.407169818878174,1579597.0 | |
| 2017-03-27,7.455741882324219,7.504313945770264,7.334312915802002,7.382884979248047,1577168.0 | |
| 2017-03-28,7.382884979248047,7.698599815368652,7.382884979248047,7.601457118988037,5293569.0 | |
| 2017-03-29,7.601457118988037,7.601457118988037,7.601457118988037,7.601457118988037,0.0 | |
| 2017-03-30,7.771457195281982,7.917171955108643,7.747171878814697,7.795742988586426,1272315.0 | |
| 2017-04-02,,,,, | |
| 2017-04-03,7.868600845336914,7.868600845336914,7.747171878814697,7.844315052032471,1004735.0 | |
| 2017-04-04,,,,, | |
| 2017-04-05,7.892886161804199,8.014314651489258,7.892886161804199,7.990029811859131,949513.0 | |
| 2017-04-06,7.990029811859131,8.014314651489258,7.917171955108643,7.917171955108643,546170.0 | |
| 2017-04-09,7.917171955108643,7.990029811859131,7.747171878814697,7.844315052032471,591506.0 | |
| 2017-04-10,7.868600845336914,7.868600845336914,7.771457195281982,7.795742988586426,139151.0 | |
| 2017-04-11,7.820028781890869,7.917171955108643,7.771457195281982,7.820028781890869,435657.0 | |
| 2017-04-12,7.892886161804199,7.941458225250244,7.892886161804199,7.892886161804199,221215.0 | |
| 2017-04-13,7.917171955108643,7.941458225250244,7.795742988586426,7.917171955108643,319458.0 | |
| 2017-04-16,7.820028781890869,7.820028781890869,7.650028228759766,7.674314022064209,669835.0 | |
| 2017-04-17,7.650028228759766,7.722886085510254,7.650028228759766,7.650028228759766,182225.0 | |
| 2017-04-18,7.698599815368652,7.698599815368652,7.552885055541992,7.6257429122924805,544540.0 | |
| 2017-04-19,7.5771708488464355,7.5771708488464355,7.407169818878174,7.528598785400391,380123.0 | |
| 2017-04-20,7.528598785400391,7.528598785400391,7.310027122497559,7.310027122497559,408481.0 | |
| 2017-04-23,7.6257429122924805,7.795742988586426,7.528598785400391,7.698599815368652,1982178.0 | |
| 2017-04-24,7.747171878814697,8.257173538208008,7.747171878814697,8.160030364990234,4901937.0 | |
| 2017-04-25,8.18431568145752,8.402888298034668,7.990029811859131,8.014314651489258,6002320.0 | |
| 2017-04-26,8.062887191772461,8.087173461914062,7.917171955108643,7.9657440185546875,1272978.0 | |
| 2017-04-27,8.014314651489258,8.014314651489258,7.917171955108643,7.990029811859131,701496.0 | |
| 2017-04-30,7.990029811859131,8.18431568145752,7.990029811859131,8.111458778381348,1927879.0 | |
| 2017-05-01,8.13574504852295,8.18431568145752,8.062887191772461,8.087173461914062,1382717.0 | |
| 2017-05-02,,,,, | |
| 2017-05-03,8.111458778381348,8.111458778381348,7.990029811859131,7.990029811859131,563864.0 | |
| 2017-05-04,8.014314651489258,8.03860092163086,7.722886085510254,7.892886161804199,1801805.0 | |
| 2017-05-07,7.844315052032471,7.892886161804199,7.722886085510254,7.868600845336914,568661.0 | |
| 2017-05-08,7.844315052032471,7.917171955108643,7.795742988586426,7.892886161804199,661250.0 | |
| 2017-05-09,,,,, | |
| 2017-05-10,7.868600845336914,7.892886161804199,7.820028781890869,7.868600845336914,384574.0 | |
| 2017-05-11,7.892886161804199,7.892886161804199,7.747171878814697,7.868600845336914,513571.0 | |
| 2017-05-14,7.698599815368652,7.698599815368652,7.140026092529297,7.16431188583374,3165857.0 | |
| 2017-05-15,7.16431188583374,7.16431188583374,6.994311809539795,7.01859712600708,3370429.0 | |
| 2017-05-16,7.042882919311523,7.188598155975342,7.01859712600708,7.140026092529297,3691444.0 | |
| 2017-05-17,7.188598155975342,7.26145601272583,7.140026092529297,7.140026092529297,2549332.0 | |
| 2017-05-18,7.212883949279785,7.334312915802002,7.188598155975342,7.26145601272583,4751866.0 | |
| 2017-05-21,7.310027122497559,7.3585991859436035,7.237170219421387,7.237170219421387,1303452.0 | |
| 2017-05-22,7.188598155975342,7.237170219421387,7.140026092529297,7.16431188583374,800619.0 | |
| 2017-05-23,7.042882919311523,7.067169189453125,6.970026016235352,6.994311809539795,1840305.0 | |
| 2017-05-24,7.042882919311523,7.091454982757568,6.970026016235352,6.970026016235352,692050.0 | |
| 2017-05-25,7.042882919311523,7.042882919311523,6.897168159484863,6.921453952789307,475129.0 | |
| 2017-05-28,7.042882919311523,7.042882919311523,6.678596019744873,6.727168083190918,919047.0 | |
| 2017-05-29,6.678596019744873,7.01859712600708,6.678596019744873,6.994311809539795,952638.0 | |
| 2017-05-30,7.042882919311523,7.140026092529297,6.945740222930908,6.994311809539795,698984.0 | |
| 2017-05-31,6.970026016235352,7.042882919311523,6.945740222930908,6.945740222930908,153822.0 | |
| 2017-06-01,7.01859712600708,7.067169189453125,6.970026016235352,7.067169189453125,584209.0 | |
| 2017-06-04,7.16431188583374,7.16431188583374,7.01859712600708,7.1278839111328125,881860.0 | |
| 2017-06-05,7.091454982757568,7.115740776062012,6.994311809539795,7.079311847686768,805128.0 | |
| 2017-06-06,7.042882919311523,7.1278839111328125,7.042882919311523,7.042882919311523,449320.0 | |
| 2017-06-07,7.042882919311523,7.067169189453125,7.01859712600708,7.042882919311523,156745.0 | |
| 2017-06-08,7.042882919311523,7.2735981941223145,7.030739784240723,7.042882919311523,1392718.0 | |
| 2017-06-11,7.26145601272583,7.395027160644531,6.921453952789307,7.01859712600708,1395037.0 | |
| 2017-06-12,7.115740776062012,7.16431188583374,6.994311809539795,7.091454982757568,536366.0 | |
| 2017-06-13,7.042882919311523,7.055026054382324,6.994311809539795,7.042882919311523,193433.0 | |
| 2017-06-14,7.079311847686768,7.115740776062012,7.030739784240723,7.030739784240723,263330.0 | |
| 2017-06-15,7.01859712600708,7.042882919311523,6.945740222930908,7.042882919311523,364134.0 | |
| 2017-06-18,6.933597087860107,7.079311847686768,6.933597087860107,7.006454944610596,146546.0 | |
| 2017-06-19,7.042882919311523,7.103598117828369,7.042882919311523,7.055026054382324,401650.0 | |
| 2017-06-20,7.055026054382324,7.115740776062012,7.042882919311523,7.042882919311523,168057.0 | |
| 2017-06-21,7.16431188583374,7.237170219421387,7.140026092529297,7.16431188583374,1275086.0 | |
| 2017-06-22,7.16431188583374,7.419312953948975,7.152169227600098,7.310027122497559,1565017.0 | |
| 2017-06-25,7.310027122497559,7.310027122497559,7.310027122497559,7.310027122497559,0.0 | |
| 2017-06-26,7.16431188583374,7.419312953948975,7.152169227600098,7.310027122497559,1565017.0 | |
| 2017-06-27,7.16431188583374,7.419312953948975,7.152169227600098,7.310027122497559,1565017.0 | |
| 2017-06-28,7.16431188583374,7.419312953948975,7.152169227600098,7.310027122497559,1565017.0 | |
| 2017-06-29,7.16431188583374,7.419312953948975,7.152169227600098,7.310027122497559,1565017.0 | |
| 2017-07-02,7.334312915802002,7.407169818878174,7.310027122497559,7.334312915802002,1036428.0 | |
| 2017-07-03,7.407169818878174,7.48002815246582,7.3585991859436035,7.370741844177246,2140447.0 | |
| 2017-07-04,7.419312953948975,7.4678850173950195,7.370741844177246,7.370741844177246,876297.0 | |
| 2017-07-05,7.370741844177246,7.6257429122924805,7.3585991859436035,7.504313945770264,2009346.0 | |
| 2017-07-06,7.504313945770264,7.589313983917236,7.48002815246582,7.540741920471191,1340651.0 | |
| 2017-07-09,7.540741920471191,7.601457118988037,7.528598785400391,7.528598785400391,730546.0 | |
| 2017-07-10,7.565028190612793,7.868600845336914,7.565028190612793,7.759315013885498,2556789.0 | |
| 2017-07-11,7.674314022064209,7.771457195281982,7.650028228759766,7.698599815368652,992229.0 | |
| 2017-07-12,7.68645715713501,7.771457195281982,7.662170886993408,7.662170886993408,1191943.0 | |
| 2017-07-13,7.662170886993408,7.83217191696167,7.5771708488464355,7.747171878814697,1425890.0 | |
| 2017-07-16,7.771457195281982,7.795742988586426,7.674314022064209,7.710742950439453,898590.0 | |
| 2017-07-17,7.710742950439453,7.710742950439453,7.601457118988037,7.662170886993408,796555.0 | |
| 2017-07-18,7.637886047363281,7.650028228759766,7.528598785400391,7.528598785400391,1817168.0 | |
| 2017-07-19,7.552885055541992,7.637886047363281,7.492170810699463,7.637886047363281,830789.0 | |
| 2017-07-20,7.637886047363281,7.68645715713501,7.589313983917236,7.6257429122924805,688673.0 | |
| 2017-07-23,7.6257429122924805,7.674314022064209,7.589313983917236,7.674314022064209,819511.0 | |
| 2017-07-24,7.650028228759766,7.9657440185546875,7.6257429122924805,7.892886161804199,3307026.0 | |
| 2017-07-25,7.9657440185546875,8.00217342376709,7.783599853515625,7.783599853515625,1875082.0 | |
| 2017-07-26,7.820028781890869,7.820028781890869,7.68645715713501,7.747171878814697,934393.0 | |
| 2017-07-27,7.722886085510254,7.722886085510254,7.601457118988037,7.637886047363281,763104.0 | |
| 2017-07-30,7.61359977722168,7.662170886993408,7.395027160644531,7.565028190612793,1464995.0 | |
| 2017-07-31,7.5771708488464355,7.698599815368652,7.528598785400391,7.650028228759766,1184700.0 | |
| 2017-08-01,7.650028228759766,7.735029220581055,7.601457118988037,7.637886047363281,1811535.0 | |
| 2017-08-02,7.674314022064209,7.674314022064209,7.5771708488464355,7.662170886993408,586095.0 | |
| 2017-08-03,7.662170886993408,7.722886085510254,7.61359977722168,7.68645715713501,1116689.0 | |
| 2017-08-06,7.637886047363281,7.662170886993408,7.589313983917236,7.589313983917236,1216846.0 | |
| 2017-08-07,7.637886047363281,7.637886047363281,7.589313983917236,7.6257429122924805,450349.0 | |
| 2017-08-08,7.601457118988037,7.68645715713501,7.601457118988037,7.662170886993408,880464.0 | |
| 2017-08-09,7.674314022064209,7.68645715713501,7.601457118988037,7.61359977722168,773332.0 | |
| 2017-08-10,7.601457118988037,7.650028228759766,7.601457118988037,7.6257429122924805,607659.0 | |
| 2017-08-13,7.650028228759766,7.650028228759766,7.552885055541992,7.5771708488464355,647921.0 | |
| 2017-08-14,7.5771708488464355,7.637886047363281,7.540741920471191,7.540741920471191,618142.0 | |
| 2017-08-15,7.5771708488464355,7.6257429122924805,7.443599224090576,7.443599224090576,776799.0 | |
| 2017-08-16,7.443599224090576,7.528598785400391,7.443599224090576,7.492170810699463,320434.0 | |
| 2017-08-17,7.528598785400391,7.528598785400391,7.4678850173950195,7.48002815246582,502038.0 | |
| 2017-08-20,7.4678850173950195,7.589313983917236,7.443599224090576,7.589313983917236,471773.0 | |
| 2017-08-21,7.552885055541992,7.6257429122924805,7.540741920471191,7.540741920471191,724571.0 | |
| 2017-08-22,7.540741920471191,7.601457118988037,7.528598785400391,7.528598785400391,428497.0 | |
| 2017-08-23,7.5771708488464355,7.5771708488464355,7.492170810699463,7.492170810699463,280381.0 | |
| 2017-08-24,7.528598785400391,7.528598785400391,7.370741844177246,7.419312953948975,271376.0 | |
| 2017-08-27,7.3585991859436035,7.395027160644531,7.3585991859436035,7.382884979248047,305318.0 | |
| 2017-08-28,7.334312915802002,7.4678850173950195,7.334312915802002,7.431456089019775,443267.0 | |
| 2017-08-29,7.431456089019775,7.455741882324219,7.382884979248047,7.455741882324219,363488.0 | |
| 2017-08-30,7.455741882324219,7.455741882324219,7.455741882324219,7.455741882324219,0.0 | |
| 2017-08-31,7.455741882324219,7.455741882324219,7.455741882324219,7.455741882324219,0.0 | |
| 2017-09-03,7.455741882324219,7.455741882324219,7.455741882324219,7.455741882324219,0.0 | |
| 2017-09-04,7.455741882324219,7.455741882324219,7.455741882324219,7.455741882324219,0.0 | |
| 2017-09-05,7.455741882324219,7.455741882324219,7.455741882324219,7.455741882324219,0.0 | |
| 2017-09-06,7.455741882324219,7.455741882324219,7.455741882324219,7.455741882324219,0.0 | |
| 2017-09-07,7.407169818878174,7.455741882324219,7.407169818878174,7.407169818878174,246201.0 | |
| 2017-09-10,7.419312953948975,7.443599224090576,7.382884979248047,7.419312953948975,263441.0 | |
| 2017-09-11,7.431456089019775,7.601457118988037,7.395027160644531,7.431456089019775,764203.0 | |
| 2017-09-12,7.516456127166748,7.516456127166748,7.48002815246582,7.516456127166748,1510236.0 | |
| 2017-09-13,7.552885055541992,7.759315013885498,7.528598785400391,7.601457118988037,2696690.0 | |
| 2017-09-14,7.650028228759766,7.698599815368652,7.552885055541992,7.552885055541992,334590.0 | |
| 2017-09-17,7.565028190612793,7.637886047363281,7.552885055541992,7.565028190612793,353169.0 | |
| 2017-09-18,7.565028190612793,7.68645715713501,7.552885055541992,7.61359977722168,1134967.0 | |
| 2017-09-19,7.601457118988037,7.722886085510254,7.601457118988037,7.61359977722168,1426162.0 | |
| 2017-09-20,7.61359977722168,7.61359977722168,7.61359977722168,7.61359977722168,0.0 | |
| 2017-09-21,7.61359977722168,7.61359977722168,7.61359977722168,7.61359977722168,0.0 | |
| 2017-09-24,7.61359977722168,7.61359977722168,7.61359977722168,7.61359977722168,0.0 | |
| 2017-09-25,7.83217191696167,7.941458225250244,7.722886085510254,7.941458225250244,1110339.0 | |
| 2017-09-26,7.941458225250244,7.977887153625488,7.820028781890869,7.844315052032471,1101515.0 | |
| 2017-09-27,7.8564581871032715,7.8564581871032715,7.504313945770264,7.650028228759766,2482248.0 | |
| 2017-09-28,7.650028228759766,7.722886085510254,7.5771708488464355,7.698599815368652,576241.0 | |
| 2017-10-01,7.698599815368652,7.735029220581055,7.61359977722168,7.710742950439453,362631.0 | |
| 2017-10-02,7.674314022064209,7.674314022064209,7.601457118988037,7.637886047363281,702006.0 | |
| 2017-10-03,7.637886047363281,7.637886047363281,7.637886047363281,7.637886047363281,0.0 | |
| 2017-10-04,7.6257429122924805,7.650028228759766,7.61359977722168,7.6257429122924805,404561.0 | |
| 2017-10-05,7.650028228759766,7.698599815368652,7.552885055541992,7.565028190612793,684144.0 | |
| 2017-10-08,7.68645715713501,7.68645715713501,7.552885055541992,7.552885055541992,334693.0 | |
| 2017-10-09,7.528598785400391,7.552885055541992,7.455741882324219,7.455741882324219,271067.0 | |
| 2017-10-10,7.431456089019775,7.443599224090576,7.188598155975342,7.188598155975342,453462.0 | |
| 2017-10-11,7.310027122497559,7.322169780731201,6.897168159484863,7.030739784240723,1014835.0 | |
| 2017-10-12,7.01859712600708,7.16431188583374,6.994311809539795,7.152169227600098,483615.0 | |
| 2017-10-15,7.140026092529297,7.140026092529297,7.079311847686768,7.079311847686768,153814.0 | |
| 2017-10-16,7.079311847686768,7.188598155975342,7.042882919311523,7.188598155975342,256046.0 | |
| 2017-10-17,7.188598155975342,7.188598155975342,7.079311847686768,7.091454982757568,246143.0 | |
| 2017-10-18,7.103598117828369,7.16431188583374,7.067169189453125,7.079311847686768,292578.0 | |
| 2017-10-19,7.067169189453125,7.103598117828369,7.01859712600708,7.01859712600708,302094.0 | |
| 2017-10-22,7.01859712600708,7.067169189453125,6.945740222930908,6.957882881164551,232987.0 | |
| 2017-10-23,6.945740222930908,6.945740222930908,6.727168083190918,6.824310779571533,438589.0 | |
| 2017-10-24,6.484310150146484,6.484310150146484,6.2778801918029785,6.423594951629639,1226975.0 | |
| 2017-10-25,6.496452808380127,6.508595943450928,6.399309158325195,6.423594951629639,326828.0 | |
| 2017-10-26,6.472167015075684,6.472167015075684,6.326451778411865,6.362881183624268,273925.0 | |
| 2017-10-29,6.362881183624268,6.472167015075684,6.314309120178223,6.460023880004883,346663.0 | |
| 2017-10-30,6.484310150146484,6.5814528465271,6.3871660232543945,6.557167053222656,419755.0 | |
| 2017-10-31,6.484310150146484,6.484310150146484,6.350738048553467,6.484310150146484,635688.0 | |
| 2017-11-01,6.411451816558838,6.5814528465271,6.411451816558838,6.557167053222656,251323.0 | |
| 2017-11-02,6.460023880004883,6.557167053222656,6.4357380867004395,6.4357380867004395,298631.0 | |
| 2017-11-05,6.3871660232543945,6.4357380867004395,6.192880153656006,6.192880153656006,528148.0 | |
| 2017-11-06,6.265737056732178,6.265737056732178,5.687735080718994,5.687735080718994,2531742.0 | |
| 2017-11-07,5.731450080871582,5.731450080871582,5.119447231292725,5.148590087890625,1588742.0 | |
| 2017-11-08,5.270019054412842,5.7168779373168945,5.270019054412842,5.7168779373168945,2260896.0 | |
| 2017-11-09,5.7168779373168945,5.877164840698242,5.585734844207764,5.755735874176025,988285.0 | |
| 2017-11-12,5.760592937469482,6.066594123840332,5.755735874176025,5.828592777252197,994992.0 | |
| 2017-11-13,5.828592777252197,5.877164840698242,5.755735874176025,5.828592777252197,331992.0 | |
| 2017-11-14,5.925735950469971,6.022879123687744,5.901450157165527,5.950022220611572,404759.0 | |
| 2017-11-15,6.0423078536987305,6.0471649169921875,5.828592777252197,5.828592777252197,371459.0 | |
| 2017-11-16,5.760592937469482,5.838306903839111,5.731450080871582,5.755735874176025,219325.0 | |
| 2017-11-19,5.7800211906433105,5.7800211906433105,5.682878017425537,5.7071638107299805,249339.0 | |
| 2017-11-20,5.673163890838623,5.673163890838623,5.464305877685547,5.464305877685547,545392.0 | |
| 2017-11-21,5.34287691116333,5.464305877685547,5.34287691116333,5.3768768310546875,1874209.0 | |
| 2017-11-22,5.425448894500732,5.474020004272461,5.367163181304932,5.45944881439209,1009602.0 | |
| 2017-11-23,5.546877861022949,5.731450080871582,5.537162780761719,5.614878177642822,2721334.0 | |
| 2017-11-26,5.653735160827637,5.726593017578125,5.614878177642822,5.682878017425537,1491727.0 | |
| 2017-11-27,5.804306983947754,5.935451030731201,5.668306827545166,5.750877857208252,1573359.0 | |
| 2017-11-28,5.7800211906433105,5.7800211906433105,5.7120208740234375,5.746020793914795,371010.0 | |
| 2017-11-29,5.644021034240723,5.852879047393799,5.644021034240723,5.7800211906433105,479177.0 | |
| 2017-11-30,5.7800211906433105,5.804306983947754,5.731450080871582,5.789735794067383,368449.0 | |
| 2017-12-03,5.809164047241211,5.988879203796387,5.804306983947754,5.974308013916016,2490010.0 | |
| 2017-12-04,5.998593807220459,5.998593807220459,5.882021903991699,5.950022220611572,937848.0 | |
| 2017-12-05,5.950022220611572,6.0423078536987305,5.877164840698242,6.0423078536987305,1202916.0 | |
| 2017-12-06,6.061737060546875,6.144308090209961,5.950022220611572,5.950022220611572,2112769.0 | |
| 2017-12-07,5.974308013916016,6.0471649169921875,5.901450157165527,5.998593807220459,807611.0 | |
| 2017-12-10,6.027737140655518,6.107880115509033,6.022879123687744,6.083593845367432,793335.0 | |
| 2017-12-11,6.083593845367432,6.107880115509033,6.01316499710083,6.037450790405273,961364.0 | |
| 2017-12-12,6.022879123687744,6.0520219802856445,5.959735870361328,5.988879203796387,677185.0 | |
| 2017-12-13,5.988879203796387,6.192880153656006,5.988879203796387,6.083593845367432,2071374.0 | |
| 2017-12-14,6.120022773742676,6.120022773742676,6.032594203948975,6.0520219802856445,371591.0 | |
| 2017-12-17,6.037450790405273,6.056879997253418,6.027737140655518,6.037450790405273,289959.0 | |
| 2017-12-18,6.061737060546875,6.168593883514404,6.0471649169921875,6.144308090209961,1558082.0 | |
| 2017-12-19,6.168593883514404,6.192880153656006,6.0471649169921875,6.095736980438232,1002145.0 | |
| 2017-12-20,6.095736980438232,6.265737056732178,6.071451187133789,6.265737056732178,2413104.0 | |
| 2017-12-21,6.265737056732178,6.290022850036621,6.120022773742676,6.144308090209961,1314117.0 | |
| 2017-12-24,6.144308090209961,6.144308090209961,6.071451187133789,6.071451187133789,591065.0 | |
| 2017-12-25,6.022879123687744,6.071451187133789,5.998593807220459,5.998593807220459,542567.0 | |
| 2017-12-26,6.01316499710083,6.01316499710083,5.925735950469971,5.950022220611572,863463.0 | |
| 2017-12-27,5.974308013916016,5.98402214050293,5.950022220611572,5.954878807067871,688768.0 | |
| 2017-12-28,6.008307933807373,6.037450790405273,5.925735950469971,5.945165157318115,983479.0 | |
| 2017-12-31,6.071451187133789,6.095736980438232,5.988879203796387,5.988879203796387,2000917.0 | |
| 2018-01-01,5.950022220611572,5.950022220611572,5.877164840698242,5.945165157318115,740136.0 | |
| 2018-01-02,5.940308094024658,5.940308094024658,5.911165237426758,5.911165237426758,263446.0 | |
| 2018-01-03,5.901450157165527,5.959735870361328,5.89659309387207,5.925735950469971,528683.0 | |
| 2018-01-04,5.950022220611572,5.964592933654785,5.925735950469971,5.945165157318115,374762.0 | |
| 2018-01-07,5.969450950622559,5.974308013916016,5.940308094024658,5.940308094024658,759871.0 | |
| 2018-01-08,5.940308094024658,5.969450950622559,5.920878887176514,5.925735950469971,385995.0 | |
| 2018-01-09,5.925735950469971,5.925735950469971,5.86745023727417,5.872306823730469,445758.0 | |
| 2018-01-10,5.86745023727417,5.872306823730469,5.7071638107299805,5.731450080871582,629713.0 | |
| 2018-01-11,5.7071638107299805,5.755735874176025,5.7071638107299805,5.721735000610352,419137.0 | |
| 2018-01-14,5.746020793914795,5.804306983947754,5.731450080871582,5.79459285736084,1099168.0 | |
| 2018-01-15,5.799449920654297,5.799449920654297,5.741164207458496,5.750877857208252,1161509.0 | |
| 2018-01-16,5.750877857208252,5.7654500007629395,5.7120208740234375,5.7120208740234375,861523.0 | |
| 2018-01-17,5.7120208740234375,5.755735874176025,5.682878017425537,5.755735874176025,1265850.0 | |
| 2018-01-18,5.755735874176025,5.814021110534668,5.692592144012451,5.7654500007629395,1611443.0 | |
| 2018-01-21,5.789735794067383,5.789735794067383,5.741164207458496,5.750877857208252,641354.0 | |
| 2018-01-22,5.741164207458496,5.7800211906433105,5.7071638107299805,5.7071638107299805,820005.0 | |
| 2018-01-23,5.736307144165039,5.736307144165039,5.644021034240723,5.658592224121094,812116.0 | |
| 2018-01-24,5.64887809753418,5.7071638107299805,5.639163970947266,5.7071638107299805,447166.0 | |
| 2018-01-25,5.692592144012451,5.692592144012451,5.64887809753418,5.663448810577393,864385.0 | |
| 2018-01-28,5.755735874176025,5.852879047393799,5.692592144012451,5.697450160980225,2358562.0 | |
| 2018-01-29,5.7120208740234375,5.731450080871582,5.653735160827637,5.653735160827637,858509.0 | |
| 2018-01-30,5.668306827545166,5.721735000610352,5.658592224121094,5.7071638107299805,1372138.0 | |
| 2018-01-31,5.7168779373168945,5.828592777252197,5.7071638107299805,5.828592777252197,3149032.0 | |
| 2018-02-01,5.877164840698242,5.901450157165527,5.828592777252197,5.848021984100342,2455076.0 | |
| 2018-02-04,5.852879047393799,5.877164840698242,5.760592937469482,5.7800211906433105,837406.0 | |
| 2018-02-05,5.755735874176025,5.7800211906433105,5.731450080871582,5.736307144165039,817901.0 | |
| 2018-02-06,5.585734844207764,5.614878177642822,5.537162780761719,5.576021194458008,1238093.0 | |
| 2018-02-07,5.610021114349365,5.682878017425537,5.56144905090332,5.595448970794678,1027649.0 | |
| 2018-02-08,5.585734844207764,5.614878177642822,5.537162780761719,5.590591907501221,446355.0 | |
| 2018-02-11,5.542019844055176,5.585734844207764,5.478877067565918,5.483735084533691,656362.0 | |
| 2018-02-12,5.483735084533691,5.537162780761719,5.4400200843811035,5.537162780761719,1347548.0 | |
| 2018-02-13,5.610021114349365,5.7071638107299805,5.585734844207764,5.605164051055908,3486452.0 | |
| 2018-02-14,5.585734844207764,5.590591907501221,5.53230619430542,5.542019844055176,1413875.0 | |
| 2018-02-15,5.556591987609863,5.595448970794678,5.556591987609863,5.576021194458008,666483.0 | |
| 2018-02-18,5.571163177490234,5.580877780914307,5.488592147827148,5.488592147827148,1233004.0 | |
| 2018-02-19,5.522592067718506,5.527449131011963,5.449734210968018,5.483735084533691,1304004.0 | |
| 2018-02-20,5.53230619430542,5.53230619430542,5.454592227935791,5.469162940979004,1405903.0 | |
| 2018-02-21,5.469162940979004,5.478877067565918,5.464305877685547,5.469162940979004,606749.0 | |
| 2018-02-22,5.488592147827148,5.56144905090332,5.464305877685547,5.56144905090332,4560515.0 | |
| 2018-02-25,5.34287691116333,5.34287691116333,5.148590087890625,5.206875801086426,9274442.0 | |
| 2018-02-26,5.221447944641113,5.265161991119385,5.1048760414123535,5.12430477142334,5740727.0 | |
| 2018-02-27,5.12430477142334,5.12430477142334,4.954304218292236,5.070876121520996,9659012.0 | |
| 2018-02-28,5.051446914672852,5.070876121520996,4.99801778793335,5.027161121368408,4515316.0 | |
| 2018-03-01,5.002875804901123,5.036876201629639,4.934875011444092,4.944590091705322,3711315.0 | |
| 2018-03-04,4.930017948150635,5.027161121368408,4.886303901672363,4.983447074890137,5337698.0 | |
| 2018-03-05,4.983447074890137,5.075733184814453,4.910589218139648,4.915447235107422,6611302.0 | |
| 2018-03-06,4.920303821563721,4.954304218292236,4.871732234954834,4.930017948150635,4171893.0 | |
| 2018-03-07,4.930017948150635,4.97859001159668,4.930017948150635,4.954304218292236,3625006.0 | |
| 2018-03-08,4.973732948303223,5.061161041259766,4.954304218292236,5.036876201629639,9458697.0 | |
| 2018-03-11,5.090303897857666,5.168018817901611,5.061161041259766,5.1631622314453125,12814135.0 | |
| 2018-03-12,5.1631622314453125,5.19716215133667,5.129161834716797,5.134018898010254,10264057.0 | |
| 2018-03-13,5.19716215133667,5.245734214782715,5.143733024597168,5.168018817901611,7188359.0 | |
| 2018-03-14,5.172875881195068,5.177732944488525,5.129161834716797,5.138875961303711,4381522.0 | |
| 2018-03-15,5.138875961303711,5.143733024597168,5.051446914672852,5.1000189781188965,4094300.0 | |
| 2018-03-18,5.1000189781188965,5.177732944488525,5.0951619148254395,5.1583051681518555,6106657.0 | |
| 2018-03-19,5.153448104858398,5.182590961456299,5.143733024597168,5.1631622314453125,3256890.0 | |
| 2018-03-20,5.1631622314453125,5.1631622314453125,5.1048760414123535,5.129161834716797,4605282.0 | |
| 2018-03-21,5.129161834716797,5.129161834716797,5.129161834716797,5.129161834716797,0.0 | |
| 2018-03-22,5.138875961303711,5.240876197814941,5.134018898010254,5.221447944641113,9215745.0 | |
| 2018-03-25,5.216590881347656,5.304019927978516,5.172875881195068,5.172875881195068,7418481.0 | |
| 2018-03-26,5.177732944488525,5.206875801086426,5.168018817901611,5.177732944488525,3036440.0 | |
| 2018-03-27,5.192305088043213,5.255447864532471,5.1631622314453125,5.211732864379883,4670728.0 | |
| 2018-03-28,5.211732864379883,5.216590881347656,5.1048760414123535,5.1583051681518555,3043308.0 | |
| 2018-03-29,5.177732944488525,5.202019214630127,5.1048760414123535,5.119447231292725,2037717.0 | |
| 2018-04-01,5.129161834716797,5.211732864379883,5.129161834716797,5.19716215133667,2854399.0 | |
| 2018-04-02,5.19716215133667,5.231162071228027,5.153448104858398,5.177732944488525,2451036.0 | |
| 2018-04-03,5.148590087890625,5.308876991271973,5.138875961303711,5.299161911010742,7633709.0 | |
| 2018-04-04,5.318591117858887,5.3817338943481445,5.304019927978516,5.333162784576416,8932802.0 | |
| 2018-04-05,5.34287691116333,5.4400200843811035,5.323448181152344,5.367163181304932,6442923.0 | |
| 2018-04-08,5.3768768310546875,5.3817338943481445,5.304019927978516,5.31373405456543,3327243.0 | |
| 2018-04-09,5.318591117858887,5.338019847869873,5.284591197967529,5.294304847717285,3834210.0 | |
| 2018-04-10,5.318591117858887,5.333162784576416,5.284591197967529,5.304019927978516,2840284.0 | |
| 2018-04-11,5.308876991271973,5.333162784576416,4.886303901672363,5.032019138336182,5607666.0 | |
| 2018-04-12,5.080589771270752,5.1583051681518555,4.97859001159668,5.070876121520996,3766105.0 | |
| 2018-04-15,5.143733024597168,5.308876991271973,5.138875961303711,5.304019927978516,6178501.0 | |
| 2018-04-16,5.323448181152344,5.508019924163818,5.318591117858887,5.449734210968018,11459170.0 | |
| 2018-04-17,5.449734210968018,5.590591907501221,5.449734210968018,5.517735004425049,10244749.0 | |
| 2018-04-18,5.551734924316406,5.614878177642822,5.527449131011963,5.585734844207764,5245162.0 | |
| 2018-04-19,5.634306907653809,5.682878017425537,5.512876987457275,5.542019844055176,6974201.0 | |
| 2018-04-22,5.488592147827148,5.644021034240723,5.454592227935791,5.624591827392578,7325723.0 | |
| 2018-04-23,5.634306907653809,5.673163890838623,5.600306034088135,5.639163970947266,5702783.0 | |
| 2018-04-24,5.634306907653809,5.67802095413208,5.527449131011963,5.600306034088135,3489149.0 | |
| 2018-04-25,5.571163177490234,5.619734764099121,5.56144905090332,5.585734844207764,1820709.0 | |
| 2018-04-26,5.537162780761719,5.585734844207764,5.34287691116333,5.585734844207764,3762971.0 | |
| 2018-04-29,5.585734844207764,5.653735160827637,5.571163177490234,5.624591827392578,3499476.0 | |
| 2018-04-30,5.64887809753418,5.668306827545166,5.595448970794678,5.634306907653809,4497754.0 | |
| 2018-05-01,5.619734764099121,5.64887809753418,5.556591987609863,5.576021194458008,2530416.0 | |
| 2018-05-02,5.566306114196777,5.610021114349365,5.474020004272461,5.488592147827148,2176188.0 | |
| 2018-05-03,5.4934492111206055,5.546877861022949,5.391448020935059,5.537162780761719,1927912.0 | |
| 2018-05-06,5.537162780761719,5.64887809753418,5.537162780761719,5.551734924316406,3294080.0 | |
| 2018-05-07,5.542019844055176,5.580877780914307,5.503162860870361,5.56144905090332,975331.0 | |
| 2018-05-08,5.488592147827148,5.556591987609863,5.401163101196289,5.464305877685547,1768810.0 | |
| 2018-05-09,5.53230619430542,5.537162780761719,5.415733814239502,5.512876987457275,1376952.0 | |
| 2018-05-10,5.53230619430542,5.610021114349365,5.45944881439209,5.585734844207764,1547875.0 | |
| 2018-05-13,5.590591907501221,5.901450157165527,5.590591907501221,5.852879047393799,7257844.0 | |
| 2018-05-14,5.925735950469971,6.056879997253418,5.838306903839111,5.857736110687256,6183010.0 | |
| 2018-05-15,5.843163967132568,5.935451030731201,5.784879207611084,5.814021110534668,1962549.0 | |
| 2018-05-16,5.79459285736084,6.0471649169921875,5.7800211906433105,5.911165237426758,6521628.0 | |
| 2018-05-17,5.925735950469971,5.925735950469971,5.7168779373168945,5.886878967285156,2308455.0 | |
| 2018-05-20,5.886878967285156,5.901450157165527,5.828592777252197,5.852879047393799,1062377.0 | |
| 2018-05-21,5.857736110687256,5.886878967285156,5.7800211906433105,5.852879047393799,1275741.0 | |
| 2018-05-22,5.828592777252197,5.925735950469971,5.814021110534668,5.891736030578613,1192305.0 | |
| 2018-05-23,5.877164840698242,5.925735950469971,5.838306903839111,5.886878967285156,1045042.0 | |
| 2018-05-24,5.882021903991699,5.882021903991699,5.760592937469482,5.760592937469482,1084925.0 | |
| 2018-05-27,5.7168779373168945,5.7654500007629395,5.644021034240723,5.687735080718994,1130438.0 | |
| 2018-05-28,5.7071638107299805,5.731450080871582,5.571163177490234,5.585734844207764,2385718.0 | |
| 2018-05-29,5.595448970794678,5.634306907653809,5.551734924316406,5.585734844207764,1268411.0 | |
| 2018-05-30,5.580877780914307,5.600306034088135,5.537162780761719,5.56144905090332,804811.0 | |
| 2018-05-31,5.580877780914307,5.585734844207764,5.512876987457275,5.537162780761719,1218868.0 | |
| 2018-06-03,5.4934492111206055,5.576021194458008,5.4400200843811035,5.512876987457275,1585263.0 | |
| 2018-06-04,5.522592067718506,5.639163970947266,5.517735004425049,5.610021114349365,1885261.0 | |
| 2018-06-05,5.610021114349365,5.828592777252197,5.576021194458008,5.692592144012451,2461314.0 | |
| 2018-06-06,5.755735874176025,5.755735874176025,5.619734764099121,5.64887809753418,822509.0 | |
| 2018-06-07,5.67802095413208,5.726593017578125,5.585734844207764,5.658592224121094,877537.0 | |
| 2018-06-10,5.7071638107299805,5.7168779373168945,5.614878177642822,5.682878017425537,551828.0 | |
| 2018-06-11,5.7071638107299805,5.7654500007629395,5.634306907653809,5.697450160980225,557634.0 | |
| 2018-06-12,5.673163890838623,5.702307224273682,5.629448890686035,5.702307224273682,461693.0 | |
| 2018-06-13,5.702307224273682,5.702307224273682,5.702307224273682,5.702307224273682,0.0 | |
| 2018-06-14,5.702307224273682,5.702307224273682,5.702307224273682,5.702307224273682,0.0 | |
| 2018-06-17,5.702307224273682,5.702307224273682,5.702307224273682,5.702307224273682,0.0 | |
| 2018-06-18,5.702307224273682,5.702307224273682,5.702307224273682,5.702307224273682,0.0 | |
| 2018-06-19,5.702307224273682,5.702307224273682,5.702307224273682,5.702307224273682,0.0 | |
| 2018-06-20,5.682878017425537,5.682878017425537,5.600306034088135,5.600306034088135,257533.0 | |
| 2018-06-21,5.634306907653809,5.634306907653809,5.566306114196777,5.566306114196777,569740.0 | |
| 2018-06-24,5.537162780761719,5.634306907653809,5.527449131011963,5.624591827392578,923732.0 | |
| 2018-06-25,5.658592224121094,5.663448810577393,5.605164051055908,5.639163970947266,631434.0 | |
| 2018-06-26,5.590591907501221,5.624591827392578,5.585734844207764,5.595448970794678,429555.0 | |
| 2018-06-27,5.585734844207764,5.590591907501221,5.576021194458008,5.585734844207764,454961.0 | |
| 2018-06-28,5.580877780914307,5.644021034240723,5.56144905090332,5.585734844207764,615944.0 | |
| 2018-07-01,5.576021194458008,5.576021194458008,5.478877067565918,5.488592147827148,703847.0 | |
| 2018-07-02,5.464305877685547,5.498305797576904,5.454592227935791,5.488592147827148,426104.0 | |
| 2018-07-03,5.4400200843811035,5.464305877685547,5.4351630210876465,5.449734210968018,317411.0 | |
| 2018-07-04,5.4448771476745605,5.4448771476745605,5.347733974456787,5.347733974456787,591156.0 | |
| 2018-07-05,5.367163181304932,5.367163181304932,5.075733184814453,5.1000189781188965,1806709.0 | |
| 2018-07-08,5.1097331047058105,5.260304927825928,5.075733184814453,5.1583051681518555,1473580.0 | |
| 2018-07-09,5.19716215133667,5.236019134521484,5.148590087890625,5.148590087890625,800817.0 | |
| 2018-07-10,5.168018817901611,5.187448024749756,5.12430477142334,5.148590087890625,667406.0 | |
| 2018-07-11,5.1583051681518555,5.202019214630127,5.1583051681518555,5.19716215133667,266768.0 | |
| 2018-07-12,5.172875881195068,5.22630500793457,5.172875881195068,5.172875881195068,613391.0 | |
| 2018-07-15,5.289447784423828,5.289447784423828,5.172875881195068,5.240876197814941,557049.0 | |
| 2018-07-16,5.231162071228027,5.231162071228027,5.19716215133667,5.19716215133667,405767.0 | |
| 2018-07-17,5.172875881195068,5.177732944488525,5.1000189781188965,5.172875881195068,491155.0 | |
| 2018-07-18,5.19716215133667,5.19716215133667,5.148590087890625,5.172875881195068,339873.0 | |
| 2018-07-19,5.168018817901611,5.19716215133667,5.1583051681518555,5.19716215133667,218172.0 | |
| 2018-07-22,5.19716215133667,5.260304927825928,5.19716215133667,5.202019214630127,690337.0 | |
| 2018-07-23,5.202019214630127,5.260304927825928,5.1631622314453125,5.168018817901611,763297.0 | |
| 2018-07-24,5.148590087890625,5.148590087890625,4.954304218292236,4.97859001159668,2431737.0 | |
| 2018-07-25,4.97859001159668,4.97859001159668,4.900875091552734,4.934875011444092,671709.0 | |
| 2018-07-26,4.905732154846191,4.973732948303223,4.8231611251831055,4.964017868041992,1653500.0 | |
| 2018-07-29,4.910589218139648,4.949447154998779,4.857161045074463,4.86201810836792,2057279.0 | |
| 2018-07-30,4.857161045074463,4.857161045074463,4.760016918182373,4.842588901519775,1437728.0 | |
| 2018-07-31,4.857161045074463,4.920303821563721,4.832874774932861,4.86201810836792,1612583.0 | |
| 2018-08-01,4.857161045074463,4.900875091552734,4.847445964813232,4.847445964813232,1397849.0 | |
| 2018-08-02,4.842588901519775,4.847445964813232,4.784303188323975,4.784303188323975,898191.0 | |
| 2018-08-05,4.8280181884765625,5.114590167999268,4.8280181884765625,5.080589771270752,5310900.0 | |
| 2018-08-06,5.0951619148254395,5.134018898010254,4.920303821563721,4.920303821563721,3897622.0 | |
| 2018-08-07,4.930017948150635,4.968874931335449,4.896018028259277,4.964017868041992,1494918.0 | |
| 2018-08-08,4.97859001159668,5.075733184814453,4.964017868041992,4.97859001159668,2011833.0 | |
| 2018-08-09,4.97859001159668,4.97859001159668,4.896018028259277,4.905732154846191,1586474.0 | |
| 2018-08-12,4.905732154846191,4.99801778793335,4.86201810836792,4.925160884857178,1408374.0 | |
| 2018-08-13,4.920303821563721,4.920303821563721,4.818303108215332,4.818303108215332,833952.0 | |
| 2018-08-14,4.842588901519775,4.930017948150635,4.832874774932861,4.905732154846191,930671.0 | |
| 2018-08-15,4.905732154846191,4.939732074737549,4.857161045074463,4.905732154846191,496722.0 | |
| 2018-08-16,4.905732154846191,4.993161201477051,4.881446838378906,4.97859001159668,1294686.0 | |
| 2018-08-19,4.905732154846191,4.993161201477051,4.881446838378906,4.97859001159668,1294686.0 | |
| 2018-08-20,4.97859001159668,4.97859001159668,4.97859001159668,4.97859001159668,0.0 | |
| 2018-08-21,4.97859001159668,4.97859001159668,4.97859001159668,4.97859001159668,0.0 | |
| 2018-08-22,4.97859001159668,4.97859001159668,4.97859001159668,4.97859001159668,0.0 | |
| 2018-08-23,4.97859001159668,4.97859001159668,4.97859001159668,4.97859001159668,0.0 | |
| 2018-08-26,4.988304138183594,5.066019058227539,4.988304138183594,5.036876201629639,697605.0 | |
| 2018-08-27,5.032019138336182,5.036876201629639,4.97859001159668,5.012589931488037,888976.0 | |
| 2018-08-28,5.002875804901123,5.012589931488037,4.954304218292236,5.002875804901123,518813.0 | |
| 2018-08-29,5.012589931488037,5.090303897857666,5.002875804901123,5.012589931488037,1484377.0 | |
| 2018-08-30,5.1048760414123535,5.240876197814941,5.056303977966309,5.090303897857666,4179214.0 | |
| 2018-09-02,5.1000189781188965,5.1000189781188965,4.983447074890137,4.993161201477051,1104476.0 | |
| 2018-09-03,5.002875804901123,5.056303977966309,4.97859001159668,4.99801778793335,759443.0 | |
| 2018-09-04,5.00773286819458,5.0417327880859375,4.983447074890137,4.983447074890137,756989.0 | |
| 2018-09-05,4.983447074890137,4.983447074890137,4.614303112030029,4.760016918182373,1299018.0 | |
| 2018-09-06,4.760016918182373,4.808588981628418,4.658017158508301,4.779446125030518,1232831.0 | |
| 2018-09-09,4.7648749351501465,4.784303188323975,4.692017078399658,4.74544620513916,451123.0 | |
| 2018-09-10,4.750302791595459,4.760016918182373,4.658017158508301,4.687160015106201,941772.0 | |
| 2018-09-11,4.662874221801758,4.7114458084106445,4.648303031921387,4.67258882522583,300743.0 | |
| 2018-09-12,4.682302951812744,4.687160015106201,4.585159778594971,4.594873905181885,573985.0 | |
| 2018-09-13,4.624016761779785,4.653160095214844,4.590016841888428,4.653160095214844,627321.0 | |
| 2018-09-16,4.653160095214844,4.653160095214844,4.52687406539917,4.551159858703613,617171.0 | |
| 2018-09-17,4.541444778442383,4.662874221801758,4.52687406539917,4.662874221801758,1036082.0 | |
| 2018-09-18,4.67258882522583,4.857161045074463,4.658017158508301,4.779446125030518,3145516.0 | |
| 2018-09-19,4.760016918182373,4.7648749351501465,4.7114458084106445,4.730875015258789,705379.0 | |
| 2018-09-20,4.730875015258789,4.730875015258789,4.662874221801758,4.706589221954346,509392.0 | |
| 2018-09-23,4.706589221954346,4.706589221954346,4.706589221954346,4.706589221954346,0.0 | |
| 2018-09-24,4.730875015258789,4.730875015258789,4.662874221801758,4.706589221954346,509392.0 | |
| 2018-09-25,4.7114458084106445,4.735732078552246,4.64344596862793,4.662874221801758,545199.0 | |
| 2018-09-26,4.662874221801758,4.716302871704102,4.609445095062256,4.614303112030029,1444213.0 | |
| 2018-09-27,4.628873825073242,4.818303108215332,4.624016761779785,4.716302871704102,3251582.0 | |
| 2018-09-30,4.716302871704102,4.784303188323975,4.701732158660889,4.74544620513916,981243.0 | |
| 2018-10-01,4.74544620513916,4.8231611251831055,4.735732078552246,4.74544620513916,2268469.0 | |
| 2018-10-02,4.760016918182373,4.7697319984436035,4.701732158660889,4.701732158660889,1127473.0 | |
| 2018-10-03,4.687160015106201,4.726016998291016,4.648303031921387,4.696874141693115,2054990.0 | |
| 2018-10-04,4.7114458084106445,4.721159934997559,4.682302951812744,4.696874141693115,935048.0 | |
| 2018-10-07,4.667730808258057,4.667730808258057,4.604588031768799,4.604588031768799,1689530.0 | |
| 2018-10-08,4.614303112030029,4.633730888366699,4.604588031768799,4.609445095062256,911343.0 | |
| 2018-10-09,4.599730968475342,4.609445095062256,4.575445175170898,4.585159778594971,491484.0 | |
| 2018-10-10,4.585159778594971,4.585159778594971,4.536588191986084,4.536588191986084,1228025.0 | |
| 2018-10-11,4.152872085571289,4.468587875366211,4.152872085571289,4.274301052093506,1710616.0 | |
| 2018-10-14,4.298586845397949,4.298586845397949,3.8468708992004395,3.866300106048584,2492319.0 | |
| 2018-10-15,3.9100139141082764,4.055728912353516,3.9100139141082764,4.012014865875244,5579448.0 | |
| 2018-10-16,4.007156848907471,4.007156848907471,3.764298915863037,3.8517279624938965,5752380.0 | |
| 2018-10-17,3.885727882385254,3.939157009124756,3.871156930923462,3.9003000259399414,4463928.0 | |
| 2018-10-18,3.885727882385254,3.9731569290161133,3.885727882385254,3.934299945831299,2987695.0 | |
| 2018-10-21,3.876013994216919,3.9585859775543213,3.764298915863037,3.939157009124756,2289308.0 | |
| 2018-10-22,3.939157009124756,4.1820149421691895,3.939157009124756,4.007156848907471,2904758.0 | |
| 2018-10-23,3.9828720092773438,4.0994439125061035,3.934299945831299,4.055728912353516,1447639.0 | |
| 2018-10-24,4.1043009757995605,4.1043009757995605,4.007156848907471,4.041158199310303,553306.0 | |
| 2018-10-25,3.9780149459838867,3.987729072570801,3.9003000259399414,3.9780149459838867,2987704.0 | |
| 2018-10-28,3.9828720092773438,4.0994439125061035,3.9488720893859863,4.055728912353516,1881428.0 | |
| 2018-10-29,4.1043009757995605,4.148015022277832,4.084871768951416,4.118872165679932,1699222.0 | |
| 2018-10-30,4.128586769104004,4.250016212463379,4.084871768951416,4.201444149017334,2820738.0 | |
| 2018-10-31,4.206301212310791,4.332586765289307,4.167444229125977,4.318016052246094,3098163.0 | |
| 2018-11-01,4.366587162017822,4.395730018615723,4.206301212310791,4.21115779876709,3287566.0 | |
| 2018-11-04,4.21115779876709,4.21115779876709,4.128586769104004,4.148015022277832,1369643.0 | |
| 2018-11-05,4.138300895690918,4.22087287902832,4.128586769104004,4.172300815582275,1619847.0 | |
| 2018-11-06,4.157729148864746,4.1820149421691895,4.133443832397461,4.177157878875732,638842.0 | |
| 2018-11-07,4.201444149017334,4.201444149017334,4.152872085571289,4.152872085571289,494486.0 | |
| 2018-11-08,4.167444229125977,4.206301212310791,4.148015022277832,4.177157878875732,1304646.0 | |
| 2018-11-11,4.152872085571289,4.152872085571289,4.089728832244873,4.133443832397461,887160.0 | |
| 2018-11-12,4.143157958984375,4.177157878875732,4.128586769104004,4.128586769104004,967766.0 | |
| 2018-11-13,4.123729228973389,4.19173002243042,4.1043009757995605,4.152872085571289,1366436.0 | |
| 2018-11-14,4.118872165679932,4.361730098724365,4.0994439125061035,4.332586765289307,4735906.0 | |
| 2018-11-15,4.342301845550537,4.352015972137451,4.225729942321777,4.225729942321777,3465835.0 | |
| 2018-11-18,4.2451581954956055,4.279159069061279,4.201444149017334,4.201444149017334,1309793.0 | |
| 2018-11-19,4.201444149017334,4.259729862213135,4.133443832397461,4.172300815582275,1018944.0 | |
| 2018-11-20,4.19173002243042,4.201444149017334,4.036300182342529,4.09458589553833,906986.0 | |
| 2018-11-21,4.1043009757995605,4.138300895690918,4.080015182495117,4.118872165679932,490648.0 | |
| 2018-11-22,4.138300895690918,4.177157878875732,4.128586769104004,4.143157958984375,623858.0 | |
| 2018-11-25,4.216014862060547,4.274301052093506,4.172300815582275,4.172300815582275,2086379.0 | |
| 2018-11-26,4.201444149017334,4.201444149017334,4.138300895690918,4.157729148864746,611089.0 | |
| 2018-11-27,4.152872085571289,4.1820149421691895,4.133443832397461,4.138300895690918,890536.0 | |
| 2018-11-28,4.148015022277832,4.1820149421691895,4.138300895690918,4.1820149421691895,842422.0 | |
| 2018-11-29,4.201444149017334,4.235444068908691,4.157729148864746,4.157729148864746,1213153.0 | |
| 2018-12-02,4.177157878875732,4.274301052093506,4.177157878875732,4.230587005615234,2592707.0 | |
| 2018-12-03,4.259729862213135,4.298586845397949,4.230587005615234,4.269443988800049,1884771.0 | |
| 2018-12-04,4.274301052093506,4.361730098724365,4.264586925506592,4.322873115539551,3010523.0 | |
| 2018-12-05,4.264586925506592,4.332586765289307,4.264586925506592,4.313158988952637,908007.0 | |
| 2018-12-06,4.303443908691406,4.303443908691406,4.250016212463379,4.254872798919678,845213.0 | |
| 2018-12-09,4.284016132354736,4.284016132354736,4.216014862060547,4.240301132202148,355034.0 | |
| 2018-12-10,4.235444068908691,4.279159069061279,4.22087287902832,4.274301052093506,920937.0 | |
| 2018-12-11,4.274301052093506,4.293729782104492,4.225729942321777,4.284016132354736,806392.0 | |
| 2018-12-12,4.298586845397949,4.347158908843994,4.274301052093506,4.298586845397949,1775185.0 | |
| 2018-12-13,4.337443828582764,4.366587162017822,4.303443908691406,4.303443908691406,1008465.0 | |
| 2018-12-16,4.332586765289307,4.332586765289307,4.269443988800049,4.284016132354736,911194.0 | |
| 2018-12-17,4.264586925506592,4.318016052246094,4.264586925506592,4.284016132354736,1342088.0 | |
| 2018-12-18,4.279159069061279,4.318016052246094,4.279159069061279,4.308300971984863,1363549.0 | |
| 2018-12-19,4.298586845397949,4.337443828582764,4.250016212463379,4.298586845397949,1599172.0 | |
| 2018-12-20,4.298586845397949,4.298586845397949,4.177157878875732,4.177157878875732,1224332.0 | |
| 2018-12-23,4.133443832397461,4.201444149017334,4.055728912353516,4.201444149017334,985991.0 | |
| 2018-12-24,4.201444149017334,4.250016212463379,4.201444149017334,4.235444068908691,766579.0 | |
| 2018-12-25,4.225729942321777,4.225729942321777,4.1820149421691895,4.206301212310791,315616.0 | |
| 2018-12-26,4.225729942321777,4.250016212463379,4.225729942321777,4.225729942321777,623569.0 | |
| 2018-12-27,4.250016212463379,4.254872798919678,4.19173002243042,4.19173002243042,567557.0 | |
| 2018-12-30,4.201444149017334,4.21115779876709,4.177157878875732,4.201444149017334,468285.0 | |
| 2018-12-31,4.19173002243042,4.206301212310791,4.1868720054626465,4.196587085723877,339622.0 | |
| 2019-01-01,4.201444149017334,4.274301052093506,4.19173002243042,4.225729942321777,476208.0 | |
| 2019-01-02,4.22087287902832,4.235444068908691,4.21115779876709,4.216014862060547,104756.0 | |
| 2019-01-03,4.21115779876709,4.230587005615234,4.201444149017334,4.225729942321777,280443.0 | |
| 2019-01-06,4.225729942321777,4.250016212463379,4.216014862060547,4.22087287902832,601347.0 | |
| 2019-01-07,4.206301212310791,4.235444068908691,4.206301212310791,4.22087287902832,511175.0 | |
| 2019-01-08,4.240301132202148,4.240301132202148,4.19173002243042,4.225729942321777,336101.0 | |
| 2019-01-09,4.2451581954956055,4.2451581954956055,4.216014862060547,4.230587005615234,369433.0 | |
| 2019-01-10,4.230587005615234,4.250016212463379,4.225729942321777,4.235444068908691,617117.0 | |
| 2019-01-13,4.225729942321777,4.342301845550537,4.225729942321777,4.322873115539551,3434899.0 | |
| 2019-01-14,4.327730178833008,4.395730018615723,4.298586845397949,4.298586845397949,2720189.0 | |
| 2019-01-15,4.254872798919678,4.313158988952637,4.250016212463379,4.264586925506592,1153085.0 | |
| 2019-01-16,4.269443988800049,4.269443988800049,4.22087287902832,4.22087287902832,634539.0 | |
| 2019-01-17,4.240301132202148,4.250016212463379,4.216014862060547,4.235444068908691,394164.0 | |
| 2019-01-20,4.250016212463379,4.342301845550537,4.230587005615234,4.332586765289307,1400184.0 | |
| 2019-01-21,4.327730178833008,4.361730098724365,4.298586845397949,4.308300971984863,910939.0 | |
| 2019-01-22,4.318016052246094,4.337443828582764,4.250016212463379,4.284016132354736,791820.0 | |
| 2019-01-23,4.318016052246094,4.322873115539551,4.279159069061279,4.279159069061279,1414686.0 | |
| 2019-01-24,4.259729862213135,4.284016132354736,4.250016212463379,4.259729862213135,483796.0 | |
| 2019-01-27,4.259729862213135,4.322873115539551,4.259729862213135,4.322873115539551,1449200.0 | |
| 2019-01-28,4.327730178833008,4.381158828735352,4.327730178833008,4.347158908843994,2964653.0 | |
| 2019-01-29,4.347158908843994,4.478302001953125,4.347158908843994,4.405445098876953,4114798.0 | |
| 2019-01-30,4.444302082061768,4.468587875366211,4.371445178985596,4.4394450187683105,2280916.0 | |
| 2019-01-31,4.463730812072754,4.473444938659668,4.420015811920166,4.4394450187683105,1194071.0 | |
| 2019-02-03,4.400588035583496,4.4345879554748535,4.371445178985596,4.424872875213623,1023424.0 | |
| 2019-02-04,4.4297308921813965,4.52687406539917,4.420015811920166,4.483159065246582,2183477.0 | |
| 2019-02-05,4.5171589851379395,4.55601692199707,4.468587875366211,4.502587795257568,2198127.0 | |
| 2019-02-06,4.4928741455078125,4.5171589851379395,4.4394450187683105,4.444302082061768,853111.0 | |
| 2019-02-07,4.4588727951049805,4.4588727951049805,4.395730018615723,4.400588035583496,522210.0 | |
| 2019-02-10,4.41030216217041,4.468587875366211,4.400588035583496,4.424872875213623,601367.0 | |
| 2019-02-11,4.420015811920166,4.420015811920166,4.347158908843994,4.347158908843994,916033.0 | |
| 2019-02-12,4.361730098724365,4.420015811920166,4.322873115539551,4.371445178985596,1639385.0 | |
| 2019-02-13,4.361730098724365,4.395730018615723,4.322873115539551,4.322873115539551,778438.0 | |
| 2019-02-14,4.342301845550537,4.361730098724365,4.342301845550537,4.347158908843994,356191.0 | |
| 2019-02-17,4.356873035430908,4.356873035430908,4.322873115539551,4.332586765289307,325729.0 | |
| 2019-02-18,4.332586765289307,4.352015972137451,4.332586765289307,4.342301845550537,215442.0 | |
| 2019-02-19,4.327730178833008,4.327730178833008,4.303443908691406,4.303443908691406,205391.0 | |
| 2019-02-20,4.318016052246094,4.371445178985596,4.308300971984863,4.342301845550537,383520.0 | |
| 2019-02-21,4.322873115539551,4.322873115539551,4.284016132354736,4.298586845397949,320178.0 | |
| 2019-02-24,4.259729862213135,4.298586845397949,4.250016212463379,4.293729782104492,560191.0 | |
| 2019-02-25,4.250016212463379,4.250016212463379,4.152872085571289,4.201444149017334,1777758.0 | |
| 2019-02-26,4.19173002243042,4.19173002243042,4.152872085571289,4.152872085571289,670758.0 | |
| 2019-02-27,4.133443832397461,4.1625871658325195,4.128586769104004,4.148015022277832,547859.0 | |
| 2019-02-28,4.148015022277832,4.167444229125977,4.138300895690918,4.152872085571289,576266.0 | |
| 2019-03-03,4.177157878875732,4.225729942321777,4.172300815582275,4.21115779876709,890116.0 | |
| 2019-03-04,4.19173002243042,4.274301052093506,4.177157878875732,4.269443988800049,1204147.0 | |
| 2019-03-05,4.274301052093506,4.308300971984863,4.264586925506592,4.298586845397949,1154192.0 | |
| 2019-03-06,4.279159069061279,4.284016132354736,4.259729862213135,4.284016132354736,364859.0 | |
| 2019-03-07,4.298586845397949,4.347158908843994,4.298586845397949,4.322873115539551,1117932.0 | |
| 2019-03-10,4.371445178985596,4.507444858551025,4.347158908843994,4.444302082061768,3067363.0 | |
| 2019-03-11,4.536588191986084,4.536588191986084,4.444302082061768,4.4928741455078125,1808360.0 | |
| 2019-03-12,4.22087287902832,4.318016052246094,4.123729228973389,4.128586769104004,7152062.0 | |
| 2019-03-13,4.172300815582275,4.177157878875732,4.109158039093018,4.128586769104004,3536967.0 | |
| 2019-03-14,4.133443832397461,4.201444149017334,4.0994439125061035,4.201444149017334,2789851.0 | |
| 2019-03-17,4.19173002243042,4.19173002243042,4.143157958984375,4.148015022277832,1669477.0 | |
| 2019-03-18,4.152872085571289,4.152872085571289,4.118872165679932,4.138300895690918,1369796.0 | |
| 2019-03-19,4.138300895690918,4.22087287902832,4.128586769104004,4.196587085723877,2186861.0 | |
| 2019-03-20,4.19173002243042,4.225729942321777,4.157729148864746,4.201444149017334,848199.0 | |
| 2019-03-21,4.177157878875732,4.1868720054626465,4.138300895690918,4.1625871658325195,692729.0 | |
| 2019-03-24,4.143157958984375,4.172300815582275,4.143157958984375,4.143157958984375,275840.0 | |
| 2019-03-25,4.148015022277832,4.206301212310791,4.133443832397461,4.196587085723877,1156288.0 | |
| 2019-03-26,4.21115779876709,4.216014862060547,4.1625871658325195,4.1625871658325195,809048.0 | |
| 2019-03-27,4.1820149421691895,4.19173002243042,4.157729148864746,4.19173002243042,587639.0 | |
| 2019-03-28,4.1820149421691895,4.196587085723877,4.1625871658325195,4.172300815582275,752612.0 | |
| 2019-03-31,4.172300815582275,4.172300815582275,4.172300815582275,4.172300815582275,0.0 | |
| 2019-04-01,4.143157958984375,4.1625871658325195,4.143157958984375,4.1625871658325195,399237.0 | |
| 2019-04-02,4.148015022277832,4.1625871658325195,4.143157958984375,4.148015022277832,367185.0 | |
| 2019-04-03,4.152872085571289,4.152872085571289,4.138300895690918,4.138300895690918,536811.0 | |
| 2019-04-04,4.133443832397461,4.21115779876709,4.133443832397461,4.143157958984375,987506.0 | |
| 2019-04-07,4.1625871658325195,4.177157878875732,4.148015022277832,4.148015022277832,308110.0 | |
| 2019-04-08,4.148015022277832,4.148015022277832,4.128586769104004,4.128586769104004,830172.0 | |
| 2019-04-09,4.143157958984375,4.167444229125977,4.133443832397461,4.143157958984375,1009692.0 | |
| 2019-04-10,4.138300895690918,4.19173002243042,4.133443832397461,4.167444229125977,596373.0 | |
| 2019-04-11,4.1625871658325195,4.172300815582275,4.143157958984375,4.157729148864746,831864.0 | |
| 2019-04-14,4.157729148864746,4.1625871658325195,4.143157958984375,4.152872085571289,596710.0 | |
| 2019-04-15,4.152872085571289,4.177157878875732,4.138300895690918,4.143157958984375,342249.0 | |
| 2019-04-16,4.172300815582275,4.216014862060547,4.157729148864746,4.177157878875732,2118348.0 | |
| 2019-04-17,4.177157878875732,4.177157878875732,4.148015022277832,4.167444229125977,786685.0 | |
| 2019-04-18,4.167444229125977,4.167444229125977,4.138300895690918,4.143157958984375,715010.0 | |
| 2019-04-21,4.138300895690918,4.152872085571289,4.109158039093018,4.109158039093018,1003944.0 | |
| 2019-04-22,4.1043009757995605,4.109158039093018,4.026586055755615,4.036300182342529,1056621.0 | |
| 2019-04-23,4.036300182342529,4.036300182342529,4.002299785614014,4.026586055755615,463917.0 | |
| 2019-04-24,4.026586055755615,4.026586055755615,3.9683001041412354,3.9974429607391357,479032.0 | |
| 2019-04-25,3.9974429607391357,3.9974429607391357,3.924586057662964,3.939157009124756,752192.0 | |
| 2019-04-28,3.939157009124756,3.9585859775543213,3.929442882537842,3.9488720893859863,543552.0 | |
| 2019-04-29,3.944014072418213,3.9683001041412354,3.944014072418213,3.9585859775543213,442480.0 | |
| 2019-04-30,3.9731569290161133,4.036300182342529,3.9683001041412354,4.036300182342529,748004.0 | |
| 2019-05-01,4.036300182342529,4.041158199310303,4.007156848907471,4.036300182342529,354618.0 | |
| 2019-05-02,4.036300182342529,4.036300182342529,4.007156848907471,4.007156848907471,220523.0 | |
| 2019-05-05,3.9974429607391357,3.9974429607391357,3.9537289142608643,3.9974429607391357,400382.0 | |
| 2019-05-06,3.9634430408477783,3.9634430408477783,3.885727882385254,3.924586057662964,444354.0 | |
| 2019-05-07,3.885727882385254,3.885727882385254,3.7740139961242676,3.7740139961242676,1469393.0 | |
| 2019-05-08,3.7788710594177246,3.79830002784729,3.744870901107788,3.764298915863037,538096.0 | |
| 2019-05-09,3.764298915863037,3.764298915863037,3.6477279663085938,3.657442092895508,937930.0 | |
| 2019-05-12,3.6428699493408203,3.6428699493408203,3.429155111312866,3.5214409828186035,1251685.0 | |
| 2019-05-13,3.4534409046173096,3.4582979679107666,3.3708689212799072,3.3708689212799072,650861.0 | |
| 2019-05-14,3.27858304977417,3.4485840797424316,3.254297971725464,3.3028690814971924,1146558.0 | |
| 2019-05-15,3.424298048019409,3.424298048019409,3.3902978897094727,3.3902978897094727,464868.0 | |
| 2019-05-16,3.3805840015411377,3.424298048019409,3.3757269382476807,3.419440984725952,449888.0 | |
| 2019-05-19,3.327155113220215,3.434011936187744,3.3077259063720703,3.3077259063720703,583596.0 | |
| 2019-05-20,3.27858304977417,3.3028690814971924,3.1814401149749756,3.205725908279419,540855.0 | |
| 2019-05-21,3.254297971725464,3.2980120182037354,3.2445828914642334,3.27858304977417,762997.0 | |
| 2019-05-22,3.3320119380950928,3.3320119380950928,3.259155035018921,3.273725986480713,567817.0 | |
| 2019-05-23,3.273725986480713,3.3028690814971924,3.2348690032958984,3.2348690032958984,325490.0 | |
| 2019-05-26,3.264012098312378,3.264012098312378,3.1328680515289307,3.157154083251953,476068.0 | |
| 2019-05-27,3.1765830516815186,3.1814401149749756,3.1328680515289307,3.1668689250946045,496746.0 | |
| 2019-05-28,3.1814401149749756,3.1814401149749756,3.142582893371582,3.142582893371582,458807.0 | |
| 2019-05-29,3.157154083251953,3.1814401149749756,3.157154083251953,3.162010908126831,457662.0 | |
| 2019-05-30,3.1814401149749756,3.2300119400024414,3.162010908126831,3.162010908126831,870084.0 | |
| 2019-06-02,3.1814401149749756,3.2300119400024414,3.162010908126831,3.162010908126831,870084.0 | |
| 2019-06-03,3.1814401149749756,3.2300119400024414,3.162010908126831,3.162010908126831,870084.0 | |
| 2019-06-04,3.162010908126831,3.162010908126831,3.162010908126831,3.162010908126831,0.0 | |
| 2019-06-05,3.162010908126831,3.162010908126831,3.162010908126831,3.162010908126831,0.0 | |
| 2019-06-06,3.162010908126831,3.162010908126831,3.162010908126831,3.162010908126831,0.0 | |
| 2019-06-09,3.205725908279419,3.3708689212799072,3.205725908279419,3.2931549549102783,807442.0 | |
| 2019-06-10,3.3028690814971924,3.341726064682007,3.2882978916168213,3.2882978916168213,1073182.0 | |
| 2019-06-11,3.283440113067627,3.3902978897094727,3.27858304977417,3.3902978897094727,1151997.0 | |
| 2019-06-12,3.4000120162963867,3.477726936340332,3.4000120162963867,3.429155111312866,1567788.0 | |
| 2019-06-13,3.4000120162963867,3.419440984725952,3.3757269382476807,3.3757269382476807,1291186.0 | |
| 2019-06-16,3.4000120162963867,3.424298048019409,3.3757269382476807,3.414583921432495,796815.0 | |
| 2019-06-17,3.3902978897094727,3.4388699531555176,3.3854410648345947,3.424298048019409,990887.0 | |
| 2019-06-18,3.424298048019409,3.4485840797424316,3.40487003326416,3.434011936187744,697506.0 | |
| 2019-06-19,3.4437270164489746,3.5651559829711914,3.419440984725952,3.468013048171997,2367053.0 | |
| 2019-06-20,3.4485840797424316,3.5165839195251465,3.4000120162963867,3.468013048171997,2620011.0 | |
| 2019-06-23,3.4534409046173096,3.4534409046173096,3.414583921432495,3.429155111312866,378015.0 | |
| 2019-06-24,3.414583921432495,3.414583921432495,3.3757269382476807,3.3757269382476807,393209.0 | |
| 2019-06-25,3.4000120162963867,3.414583921432495,3.3708689212799072,3.414583921432495,368684.0 | |
| 2019-06-26,3.4000120162963867,3.434011936187744,3.4000120162963867,3.424298048019409,516598.0 | |
| 2019-06-27,3.424298048019409,3.4388699531555176,3.4000120162963867,3.414583921432495,580413.0 | |
| 2019-06-30,3.4582979679107666,3.4582979679107666,3.40487003326416,3.419440984725952,690172.0 | |
| 2019-07-01,3.419440984725952,3.424298048019409,3.4000120162963867,3.419440984725952,547752.0 | |
| 2019-07-02,3.424298048019409,3.424298048019409,3.3951549530029297,3.4000120162963867,355615.0 | |
| 2019-07-03,3.414583921432495,3.414583921432495,3.4000120162963867,3.4000120162963867,140707.0 | |
| 2019-07-04,3.409727096557617,3.409727096557617,3.3708689212799072,3.3708689212799072,375099.0 | |
| 2019-07-07,3.4000120162963867,3.4000120162963867,3.3757269382476807,3.3757269382476807,102141.0 | |
| 2019-07-08,3.351440906524658,3.3660120964050293,3.351440906524658,3.3660120964050293,289893.0 | |
| 2019-07-09,3.3660120964050293,3.424298048019409,3.3611550331115723,3.424298048019409,539212.0 | |
| 2019-07-10,3.414583921432495,3.414583921432495,3.3854410648345947,3.409727096557617,530972.0 | |
| 2019-07-11,3.419440984725952,3.472870111465454,3.4000120162963867,3.4582979679107666,1226737.0 | |
| 2019-07-14,3.468013048171997,3.5068700313568115,3.4437270164489746,3.472870111465454,1720733.0 | |
| 2019-07-15,3.4534409046173096,3.472870111465454,3.4534409046173096,3.472870111465454,449546.0 | |
| 2019-07-16,3.472870111465454,3.61372709274292,3.472870111465454,3.5845839977264404,3149786.0 | |
| 2019-07-17,3.5845839977264404,3.6914420127868652,3.540869951248169,3.6671559810638428,3401217.0 | |
| 2019-07-18,3.6768710613250732,3.6768710613250732,3.604012966156006,3.6234419345855713,1532269.0 | |
| 2019-07-21,3.61372709274292,3.61372709274292,3.5117270946502686,3.5117270946502686,857348.0 | |
| 2019-07-22,3.5602989196777344,3.5602989196777344,3.5117270946502686,3.5602989196777344,458568.0 | |
| 2019-07-23,3.5554420948028564,3.5554420948028564,3.5214409828186035,3.5214409828186035,269956.0 | |
| 2019-07-24,3.472870111465454,3.5214409828186035,3.472870111465454,3.477726936340332,247580.0 | |
| 2019-07-25,3.4582979679107666,3.492297887802124,3.4582979679107666,3.487441062927246,148510.0 | |
| 2019-07-28,3.472870111465454,3.545727014541626,3.4631550312042236,3.531156063079834,406381.0 | |
| 2019-07-29,3.531156063079834,3.6185851097106934,3.5214409828186035,3.536012887954712,979160.0 | |
| 2019-07-30,3.594299077987671,3.594299077987671,3.526298999786377,3.526298999786377,156585.0 | |
| 2019-07-31,3.5165839195251465,3.5700130462646484,3.4485840797424316,3.545727014541626,1222574.0 | |
| 2019-08-01,3.5214409828186035,3.5214409828186035,3.492297887802124,3.4971559047698975,363833.0 | |
| 2019-08-04,3.5214409828186035,3.5214409828186035,3.4437270164489746,3.4437270164489746,273645.0 | |
| 2019-08-05,3.4437270164489746,3.5214409828186035,3.4388699531555176,3.477726936340332,604505.0 | |
| 2019-08-06,3.4485840797424316,3.472870111465454,3.429155111312866,3.472870111465454,424737.0 | |
| 2019-08-07,3.492297887802124,3.5117270946502686,3.4582979679107666,3.472870111465454,428579.0 | |
| 2019-08-08,3.4631550312042236,3.4631550312042236,3.424298048019409,3.4485840797424316,603533.0 | |
| 2019-08-11,3.4485840797424316,3.4485840797424316,3.4485840797424316,3.4485840797424316,0.0 | |
| 2019-08-12,3.4485840797424316,3.4485840797424316,3.4485840797424316,3.4485840797424316,0.0 | |
| 2019-08-13,3.4485840797424316,3.4485840797424316,3.4485840797424316,3.4485840797424316,0.0 | |
| 2019-08-14,3.4485840797424316,3.4485840797424316,3.4485840797424316,3.4485840797424316,0.0 | |
| 2019-08-15,3.4485840797424316,3.4485840797424316,3.4485840797424316,3.4485840797424316,0.0 | |
| 2019-08-18,3.424298048019409,3.4485840797424316,3.424298048019409,3.4485840797424316,371319.0 | |
| 2019-08-19,3.4534409046173096,3.4582979679107666,3.429155111312866,3.4485840797424316,281407.0 | |
| 2019-08-20,3.4582979679107666,3.4582979679107666,3.424298048019409,3.429155111312866,286377.0 | |
| 2019-08-21,3.4582979679107666,3.4582979679107666,3.40487003326416,3.409727096557617,339416.0 | |
| 2019-08-22,3.429155111312866,3.429155111312866,3.3951549530029297,3.4000120162963867,623919.0 | |
| 2019-08-25,3.3757269382476807,3.3951549530029297,3.3465840816497803,3.3465840816497803,493168.0 | |
| 2019-08-26,3.33686900138855,3.3465840816497803,3.33686900138855,3.341726064682007,117607.0 | |
| 2019-08-27,3.351440906524658,3.351440906524658,3.3320119380950928,3.3320119380950928,147172.0 | |
| 2019-08-28,3.327155113220215,3.351440906524658,3.322298049926758,3.327155113220215,355573.0 | |
| 2019-08-29,3.317440986633301,3.3465840816497803,3.3028690814971924,3.3028690814971924,616038.0 | |
| 2019-09-01,3.3028690814971924,3.3465840816497803,3.2931549549102783,3.3465840816497803,283931.0 | |
| 2019-09-02,3.2931549549102783,3.3951549530029297,3.2931549549102783,3.351440906524658,509935.0 | |
| 2019-09-03,3.341726064682007,3.3708689212799072,3.322298049926758,3.33686900138855,668283.0 | |
| 2019-09-04,3.33686900138855,3.351440906524658,3.327155113220215,3.351440906524658,705325.0 | |
| 2019-09-05,3.3708689212799072,3.3708689212799072,3.351440906524658,3.3562979698181152,214722.0 | |
| 2019-09-08,3.3611550331115723,3.419440984725952,3.351440906524658,3.40487003326416,578350.0 | |
| 2019-09-09,3.4000120162963867,3.482583999633789,3.4000120162963867,3.472870111465454,969459.0 | |
| 2019-09-10,3.472870111465454,3.472870111465454,3.4000120162963867,3.4000120162963867,775650.0 | |
| 2019-09-11,3.4000120162963867,3.4000120162963867,3.3708689212799072,3.3757269382476807,301842.0 | |
| 2019-09-12,3.4000120162963867,3.4485840797424316,3.3757269382476807,3.3757269382476807,562011.0 | |
| 2019-09-15,3.3660120964050293,3.4485840797424316,3.341726064682007,3.4437270164489746,689452.0 | |
| 2019-09-16,3.4485840797424316,3.5165839195251465,3.4437270164489746,3.5165839195251465,3008979.0 | |
| 2019-09-17,3.5165839195251465,3.540869951248169,3.4534409046173096,3.487441062927246,1359427.0 | |
| 2019-09-18,3.4971559047698975,3.5214409828186035,3.4534409046173096,3.472870111465454,942081.0 | |
| 2019-09-19,3.468013048171997,3.492297887802124,3.40487003326416,3.40487003326416,1613856.0 | |
| 2019-09-22,3.424298048019409,3.487441062927246,3.424298048019409,3.4582979679107666,690300.0 | |
| 2019-09-24,3.4582979679107666,3.5602989196777344,3.4582979679107666,3.5214409828186035,3149913.0 | |
| 2019-09-25,3.526298999786377,3.604012966156006,3.5020129680633545,3.545727014541626,3004680.0 | |
| 2019-09-26,3.5554420948028564,3.5700130462646484,3.4971559047698975,3.5165839195251465,977859.0 | |
| 2019-09-29,3.5602989196777344,3.6914420127868652,3.5602989196777344,3.6185851097106934,9405765.0 | |
| 2019-09-30,3.6477279663085938,3.657442092895508,3.5797269344329834,3.608870029449463,2316546.0 | |
| 2019-10-01,3.604012966156006,3.681727886199951,3.604012966156006,3.6428699493408203,2445543.0 | |
| 2019-10-02,3.686584949493408,3.749727964401245,3.6671559810638428,3.749727964401245,13640082.0 | |
| 2019-10-03,3.744870901107788,3.8274428844451904,3.7254419326782227,3.764298915863037,5925601.0 | |
| 2019-10-06,3.759442090988159,3.8322999477386475,3.7205851078033447,3.803157091140747,5390490.0 | |
| 2019-10-07,3.812870979309082,3.8274428844451904,3.764298915863037,3.7691569328308105,2523552.0 | |
| 2019-10-08,3.764298915863037,3.7837278842926025,3.681727886199951,3.686584949493408,2400385.0 | |
| 2019-10-09,3.7205851078033447,3.749727964401245,3.681727886199951,3.74001407623291,1692927.0 | |
| 2019-10-10,3.7302989959716797,3.808013916015625,3.7302989959716797,3.759442090988159,7940341.0 | |
| 2019-10-13,3.764298915863037,3.822585105895996,3.764298915863037,3.808013916015625,2181138.0 | |
| 2019-10-14,3.812870979309082,3.934299945831299,3.7934420108795166,3.812870979309082,6219966.0 | |
| 2019-10-15,3.876013994216919,3.876013994216919,3.686584949493408,3.6914420127868652,2009021.0 | |
| 2019-10-16,3.6914420127868652,3.7254419326782227,3.6477279663085938,3.7157280445098877,1409699.0 | |
| 2019-10-17,3.764298915863037,3.7691569328308105,3.6962990760803223,3.7254419326782227,615940.0 | |
| 2019-10-20,3.7740139961242676,3.9585859775543213,3.7740139961242676,3.9100139141082764,3015325.0 | |
| 2019-10-21,3.929442882537842,3.944014072418213,3.871156930923462,3.871156930923462,1228005.0 | |
| 2019-10-22,3.861443042755127,3.8954429626464844,3.808013916015625,3.822585105895996,776404.0 | |
| 2019-10-23,3.822585105895996,3.85658597946167,3.803157091140747,3.8371570110321045,510751.0 | |
| 2019-10-24,3.8371570110321045,3.861443042755127,3.8371570110321045,3.8468708992004395,444173.0 | |
| 2019-10-27,3.876013994216919,3.934299945831299,3.85658597946167,3.85658597946167,778516.0 | |
| 2019-10-28,3.861443042755127,3.885727882385254,3.812870979309082,3.8371570110321045,316431.0 | |
| 2019-10-29,3.808013916015625,3.808013916015625,3.7157280445098877,3.74001407623291,518759.0 | |
| 2019-10-30,3.6234419345855713,3.6234419345855713,3.550584077835083,3.5602989196777344,2753748.0 | |
| 2019-10-31,3.5651559829711914,3.594299077987671,3.545727014541626,3.545727014541626,664038.0 | |
| 2019-11-03,3.531156063079834,3.531156063079834,3.4437270164489746,3.4485840797424316,492559.0 | |
| 2019-11-04,3.4485840797424316,3.550584077835083,3.434011936187744,3.550584077835083,1085370.0 | |
| 2019-11-05,3.5651559829711914,3.61372709274292,3.550584077835083,3.550584077835083,1268535.0 | |
| 2019-11-06,3.540869951248169,3.540869951248169,3.4971559047698975,3.5020129680633545,571226.0 | |
| 2019-11-07,3.5020129680633545,3.531156063079834,3.3757269382476807,3.4000120162963867,1767102.0 | |
| 2019-11-10,3.3757269382476807,3.419440984725952,3.351440906524658,3.3660120964050293,1092135.0 | |
| 2019-11-11,3.3902978897094727,3.3902978897094727,3.351440906524658,3.3562979698181152,628531.0 | |
| 2019-11-12,3.3805840015411377,3.409727096557617,3.3805840015411377,3.4000120162963867,563781.0 | |
| 2019-11-13,3.3951549530029297,3.3951549530029297,3.283440113067627,3.283440113067627,479761.0 | |
| 2019-11-14,3.268868923187256,3.351440906524658,3.268868923187256,3.327155113220215,404512.0 | |
| 2019-11-17,3.3611550331115723,3.3611550331115723,3.283440113067627,3.3465840816497803,310358.0 | |
| 2019-11-18,3.341726064682007,3.3757269382476807,3.341726064682007,3.3660120964050293,602495.0 | |
| 2019-11-19,3.3611550331115723,3.3660120964050293,3.341726064682007,3.341726064682007,283375.0 | |
| 2019-11-20,3.3320119380950928,3.351440906524658,3.283440113067627,3.283440113067627,1604661.0 | |
| 2019-11-21,3.273725986480713,3.3028690814971924,3.273725986480713,3.3028690814971924,546545.0 | |
| 2019-11-24,3.2931549549102783,3.2980120182037354,3.273725986480713,3.283440113067627,795724.0 | |
| 2019-11-25,3.27858304977417,3.3757269382476807,3.273725986480713,3.327155113220215,1243932.0 | |
| 2019-11-26,3.317440986633301,3.327155113220215,3.283440113067627,3.3028690814971924,405640.0 | |
| 2019-11-27,3.327155113220215,3.351440906524658,3.27858304977417,3.27858304977417,684815.0 | |
| 2019-11-28,3.273725986480713,3.2882978916168213,3.268868923187256,3.273725986480713,349492.0 | |
| 2019-12-01,3.2931549549102783,3.3465840816497803,3.2931549549102783,3.317440986633301,358962.0 | |
| 2019-12-02,3.317440986633301,3.33686900138855,3.3125829696655273,3.327155113220215,318980.0 | |
| 2019-12-03,3.3320119380950928,3.3902978897094727,3.3320119380950928,3.3757269382476807,916020.0 | |
| 2019-12-04,3.3951549530029297,3.414583921432495,3.3757269382476807,3.3854410648345947,1037453.0 | |
| 2019-12-05,3.33686900138855,3.3611550331115723,3.33686900138855,3.351440906524658,560170.0 | |
| 2019-12-08,3.351440906524658,3.3611550331115723,3.327155113220215,3.351440906524658,289798.0 | |
| 2019-12-09,3.351440906524658,3.3805840015411377,3.351440906524658,3.351440906524658,454730.0 | |
| 2019-12-10,3.327155113220215,3.3902978897094727,3.327155113220215,3.3757269382476807,215887.0 | |
| 2019-12-11,3.351440906524658,3.3757269382476807,3.351440906524658,3.3660120964050293,424461.0 | |
| 2019-12-12,3.3757269382476807,3.3805840015411377,3.327155113220215,3.327155113220215,679232.0 | |
| 2019-12-15,3.3028690814971924,3.3320119380950928,3.27858304977417,3.3077259063720703,305697.0 | |
| 2019-12-16,3.3077259063720703,3.3611550331115723,3.2882978916168213,3.351440906524658,950250.0 | |
| 2019-12-17,3.327155113220215,3.3708689212799072,3.327155113220215,3.3708689212799072,529148.0 | |
| 2019-12-18,3.3951549530029297,3.4971559047698975,3.3902978897094727,3.4971559047698975,1614090.0 | |
| 2019-12-19,3.5068700313568115,3.536012887954712,3.4534409046173096,3.4971559047698975,1623680.0 | |
| 2019-12-22,3.5214409828186035,3.5214409828186035,3.4582979679107666,3.4971559047698975,1031520.0 | |
| 2019-12-23,3.4971559047698975,3.545727014541626,3.4971559047698975,3.545727014541626,1487234.0 | |
| 2019-12-24,3.536012887954712,3.5602989196777344,3.4971559047698975,3.5602989196777344,1395341.0 | |
| 2019-12-25,3.5797269344329834,3.6914420127868652,3.5651559829711914,3.686584949493408,3074252.0 | |
| 2019-12-26,3.6914420127868652,4.002299785614014,3.686584949493408,3.861443042755127,6167096.0 | |
| 2019-12-29,3.871156930923462,3.885727882385254,3.764298915863037,3.8322999477386475,2567549.0 | |
| 2019-12-30,3.861443042755127,3.861443042755127,3.7837278842926025,3.817728042602539,1452486.0 | |
| 2019-12-31,3.7885849475860596,3.885727882385254,3.7740139961242676,3.8420140743255615,1625690.0 | |
| 2020-01-01,3.822585105895996,3.885727882385254,3.822585105895996,3.885727882385254,1120300.0 | |
| 2020-01-02,3.861443042755127,3.9100139141082764,3.861443042755127,3.876013994216919,966288.0 | |
| 2020-01-05,3.817728042602539,3.9051570892333984,3.817728042602539,3.8905858993530273,2226518.0 | |
| 2020-01-06,3.8905858993530273,4.279159069061279,3.8905858993530273,4.201444149017334,4355103.0 | |
| 2020-01-07,4.206301212310791,4.478302001953125,4.206301212310791,4.390872955322266,7176479.0 | |
| 2020-01-08,4.235444068908691,4.565731048583984,4.230587005615234,4.400588035583496,5583747.0 | |
| 2020-01-09,4.565731048583984,4.609445095062256,4.468587875366211,4.522017002105713,2781250.0 | |
| 2020-01-12,4.5171589851379395,4.590016841888428,4.4928741455078125,4.55601692199707,2338715.0 | |
| 2020-01-13,4.580303192138672,4.959160804748535,4.570588111877441,4.857161045074463,7185686.0 | |
| 2020-01-14,4.832874774932861,4.900875091552734,4.760016918182373,4.866875171661377,3485986.0 | |
| 2020-01-15,4.813446044921875,4.857161045074463,4.779446125030518,4.779446125030518,1448080.0 | |
| 2020-01-16,4.784303188323975,4.789159774780273,4.64344596862793,4.64344596862793,1750886.0 | |
| 2020-01-19,4.735732078552246,4.735732078552246,4.565731048583984,4.658017158508301,2018648.0 | |
| 2020-01-20,4.662874221801758,4.662874221801758,4.590016841888428,4.619160175323486,1120251.0 | |
| 2020-01-21,4.614303112030029,4.832874774932861,4.522017002105713,4.687160015106201,2680586.0 | |
| 2020-01-22,4.667730808258057,5.056303977966309,4.667730808258057,4.959160804748535,6579431.0 | |
| 2020-01-23,5.002875804901123,5.002875804901123,4.837731838226318,4.886303901672363,3231455.0 | |
| 2020-01-26,4.866875171661377,4.89116096496582,4.808588981628418,4.837731838226318,1325753.0 | |
| 2020-01-27,4.8280181884765625,4.905732154846191,4.760016918182373,4.784303188323975,1723002.0 | |
| 2020-01-28,4.784303188323975,4.784303188323975,4.619160175323486,4.619160175323486,2262099.0 | |
| 2020-01-29,4.624016761779785,4.67258882522583,4.580303192138672,4.609445095062256,2130614.0 | |
| 2020-01-30,4.570588111877441,4.575445175170898,4.381158828735352,4.41030216217041,6340230.0 | |
| 2020-02-02,4.371445178985596,4.454016208648682,4.298586845397949,4.41030216217041,2032162.0 | |
| 2020-02-03,4.395730018615723,4.64344596862793,4.395730018615723,4.473444938659668,4836940.0 | |
| 2020-02-04,4.473444938659668,4.55601692199707,4.386015892028809,4.420015811920166,1127403.0 | |
| 2020-02-05,4.454016208648682,4.512301921844482,4.390872955322266,4.390872955322266,1207001.0 | |
| 2020-02-06,4.390872955322266,4.390872955322266,4.342301845550537,4.371445178985596,991834.0 | |
| 2020-02-09,4.347158908843994,4.463730812072754,4.298586845397949,4.381158828735352,1224451.0 | |
| 2020-02-10,4.390872955322266,4.4928741455078125,4.371445178985596,4.420015811920166,1503594.0 | |
| 2020-02-11,4.449159145355225,4.507444858551025,4.381158828735352,4.405445098876953,1611233.0 | |
| 2020-02-12,4.444302082061768,4.468587875366211,4.420015811920166,4.444302082061768,738266.0 | |
| 2020-02-13,4.420015811920166,4.488016128540039,4.327730178833008,4.347158908843994,1019574.0 | |
| 2020-02-16,4.347158908843994,4.347158908843994,4.347158908843994,4.347158908843994,0.0 | |
| 2020-02-17,4.298586845397949,4.420015811920166,4.298586845397949,4.371445178985596,760254.0 | |
| 2020-02-18,4.371445178985596,4.371445178985596,4.303443908691406,4.308300971984863,482467.0 | |
| 2020-02-19,4.313158988952637,4.4928741455078125,4.308300971984863,4.4928741455078125,3548158.0 | |
| 2020-02-20,4.541444778442383,4.594873905181885,4.507444858551025,4.565731048583984,1862231.0 | |
| 2020-02-23,4.585159778594971,4.614303112030029,4.54630184173584,4.604588031768799,1250108.0 | |
| 2020-02-24,4.619160175323486,4.638587951660156,4.298586845397949,4.313158988952637,2436711.0 | |
| 2020-02-25,4.298586845397949,4.318016052246094,4.201444149017334,4.201444149017334,2464122.0 | |
| 2020-02-26,4.177157878875732,4.225729942321777,4.084871768951416,4.148015022277832,2542843.0 | |
| 2020-02-27,4.138300895690918,4.138300895690918,3.934299945831299,4.031443119049072,1215195.0 | |
| 2020-03-01,3.8322999477386475,3.8954429626464844,3.7691569328308105,3.7740139961242676,1136659.0 | |
| 2020-03-02,3.9003000259399414,3.9051570892333984,3.545727014541626,3.6477279663085938,1622470.0 | |
| 2020-03-03,3.764298915863037,3.924586057662964,3.6428699493408203,3.885727882385254,1331983.0 | |
| 2020-03-04,4.002299785614014,4.031443119049072,3.8954429626464844,3.9148709774017334,1405475.0 | |
| 2020-03-05,4.007156848907471,4.007156848907471,3.8517279624938965,3.880871057510376,944514.0 | |
| 2020-03-08,3.5020129680633545,3.608870029449463,3.4971559047698975,3.4971559047698975,975858.0 | |
| 2020-03-09,3.147439956665039,3.210582971572876,3.147439956665039,3.147439956665039,2067829.0 | |
| 2020-03-10,3.3660120964050293,3.3660120964050293,3.0162971019744873,3.268868923187256,12494664.0 | |
| 2020-03-11,3.254297971725464,3.259155035018921,2.94343900680542,2.94343900680542,7672201.0 | |
| 2020-03-12,2.671437978744507,2.768580913543701,2.652009963989258,2.6860098838806152,6082289.0 | |
| 2020-03-15,2.7102949619293213,2.749152898788452,2.535438060760498,2.7200100421905518,4224574.0 | |
| 2020-03-16,2.613152027130127,2.6957240104675293,2.55000901222229,2.5694379806518555,2010680.0 | |
| 2020-03-17,2.6471519470214844,2.7102949619293213,2.6471519470214844,2.656867027282715,1541760.0 | |
| 2020-03-18,2.676295042037964,2.817152976989746,2.618009090423584,2.6471519470214844,4314693.0 | |
| 2020-03-19,2.6228671073913574,2.724867105484009,2.5742950439453125,2.6908669471740723,3437962.0 | |
| 2020-03-22,2.66658091545105,2.66658091545105,2.598581075668335,2.603437900543213,867502.0 | |
| 2020-03-23,2.618009090423584,2.618009090423584,2.404294013977051,2.409151077270508,2810765.0 | |
| 2020-03-24,2.5014379024505615,2.5014379024505615,2.4285800457000732,2.4625799655914307,2237924.0 | |
| 2020-03-25,2.5160090923309326,2.5888659954071045,2.4480090141296387,2.4674370288848877,3978113.0 | |
| 2020-03-26,2.496579885482788,2.5257229804992676,2.4674370288848877,2.477152109146118,1715545.0 | |
| 2020-03-29,2.3071510791778564,2.477152109146118,2.3071510791778564,2.3800079822540283,4612352.0 | |
| 2020-03-30,2.3994369506835938,2.426151990890503,2.3751509189605713,2.382436990737915,4811876.0 | |
| 2020-03-31,2.3945798873901367,2.4285800457000732,2.3945798873901367,2.4164369106292725,15758834.0 | |
| 2020-04-01,2.4285800457000732,2.5840089321136475,2.4285800457000732,2.496579885482788,20112731.0 | |
| 2020-04-02,2.5111520290374756,2.55000901222229,2.5014379024505615,2.5014379024505615,11401326.0 | |
| 2020-04-05,2.545151948928833,2.554866075515747,2.4431519508361816,2.4431519508361816,9436594.0 | |
| 2020-04-06,2.4674370288848877,2.545151948928833,2.426151990890503,2.5257229804992676,11220018.0 | |
| 2020-04-07,2.5694379806518555,2.6957240104675293,2.5694379806518555,2.66658091545105,21087482.0 | |
| 2020-04-08,2.681152105331421,2.739438056945801,2.6325809955596924,2.724867105484009,11409442.0 | |
| 2020-04-09,2.7637240886688232,2.7928669452667236,2.7200100421905518,2.744296073913574,11010447.0 | |
| 2020-04-12,2.768580913543701,2.768580913543701,2.66658091545105,2.6860098838806152,4411852.0 | |
| 2020-04-13,2.6860098838806152,2.7054378986358643,2.6374380588531494,2.6374380588531494,2920298.0 | |
| 2020-04-14,2.6471519470214844,2.6860098838806152,2.6422948837280273,2.656867027282715,4097883.0 | |
| 2020-04-15,2.656867027282715,2.681152105331421,2.6374380588531494,2.652009963989258,3945893.0 | |
| 2020-04-16,2.6277239322662354,2.6277239322662354,2.559722900390625,2.559722900390625,2696418.0 | |
| 2020-04-19,2.5791521072387695,2.749152898788452,2.5694379806518555,2.681152105331421,9187267.0 | |
| 2020-04-20,2.681152105331421,2.6908669471740723,2.6325809955596924,2.671437978744507,4113625.0 | |
| 2020-04-21,2.6471519470214844,2.661724090576172,2.540294885635376,2.540294885635376,4325790.0 | |
| 2020-04-22,2.535438060760498,2.671437978744507,2.482008934020996,2.6228671073913574,6858425.0 | |
| 2020-04-23,2.66658091545105,2.754009962081909,2.66658091545105,2.739438056945801,8589152.0 | |
| 2020-04-26,2.8365819454193115,2.9822959899902344,2.822010040283203,2.94343900680542,15215817.0 | |
| 2020-04-27,2.9628679752349854,2.9628679752349854,2.8997249603271484,2.9045820236206055,6084414.0 | |
| 2020-04-28,2.8511528968811035,2.9142959117889404,2.8511528968811035,2.9045820236206055,2841931.0 | |
| 2020-04-29,2.933725118637085,2.94343900680542,2.880295991897583,2.890010118484497,5298325.0 | |
| 2020-04-30,2.8948678970336914,2.938581943511963,2.875438928604126,2.9045820236206055,4915546.0 | |
| 2020-05-03,2.749152898788452,2.7928669452667236,2.618009090423584,2.618009090423584,2785828.0 | |
| 2020-05-04,2.4334371089935303,2.598581075668335,2.4334371089935303,2.559722900390625,4432247.0 | |
| 2020-05-05,2.603437900543213,2.6325809955596924,2.5742950439453125,2.60829496383667,2743631.0 | |
| 2020-05-06,2.656867027282715,2.7151529788970947,2.618009090423584,2.6471519470214844,3704126.0 | |
| 2020-05-07,2.618009090423584,2.6422948837280273,2.55000901222229,2.554866075515747,2841536.0 | |
| 2020-05-10,2.603437900543213,2.652009963989258,2.5742950439453125,2.6228671073913574,3738191.0 | |
| 2020-05-11,2.4285800457000732,2.6228671073913574,2.4285800457000732,2.598581075668335,1878562.0 | |
| 2020-05-12,2.6422948837280273,2.6422948837280273,2.5791521072387695,2.598581075668335,1120889.0 | |
| 2020-05-13,2.6325809955596924,2.6471519470214844,2.593724012374878,2.603437900543213,963727.0 | |
| 2020-05-14,2.598581075668335,2.6471519470214844,2.598581075668335,2.598581075668335,839202.0 | |
| 2020-05-17,2.6422948837280273,2.6957240104675293,2.6228671073913574,2.676295042037964,2621420.0 | |
| 2020-05-18,2.6957240104675293,2.822010040283203,2.6957240104675293,2.817152976989746,5342980.0 | |
| 2020-05-19,2.8414390087127686,2.948296070098877,2.8414390087127686,2.9142959117889404,4879010.0 | |
| 2020-05-20,2.924010992050171,2.924010992050171,2.865725040435791,2.870582103729248,1849001.0 | |
| 2020-05-21,2.890010118484497,2.9142959117889404,2.8511528968811035,2.9094390869140625,1344188.0 | |
| 2020-05-31,3.0454399585723877,3.074583053588867,2.9628679752349854,3.011439085006714,4895176.0 | |
| 2020-06-01,3.1280109882354736,3.1862969398498535,3.0405819416046143,3.0454399585723877,11627602.0 | |
| 2020-06-02,3.1231539249420166,3.1231539249420166,3.0211539268493652,3.0600109100341797,2621205.0 | |
| 2020-06-03,3.0308680534362793,3.0551540851593018,3.0162971019744873,3.0211539268493652,2114354.0 | |
| 2020-06-04,3.0162971019744873,3.0502970218658447,2.9580109119415283,3.0502970218658447,2129149.0 | |
| 2020-06-07,3.074583053588867,3.074583053588867,2.9968678951263428,3.0600109100341797,1908975.0 | |
| 2020-06-08,3.0357251167297363,3.0600109100341797,3.0308680534362793,3.0308680534362793,1537914.0 | |
| 2020-06-09,3.0357251167297363,3.1134400367736816,3.0017249584198,3.1134400367736816,3957327.0 | |
| 2020-06-10,3.142582893371582,3.205725908279419,3.1328680515289307,3.1668689250946045,9870617.0 | |
| 2020-06-11,3.1765830516815186,3.2300119400024414,3.1182971000671387,3.2300119400024414,5772709.0 | |
| 2020-06-14,3.2300119400024414,3.273725986480713,3.2300119400024414,3.2300119400024414,4061339.0 | |
| 2020-06-15,3.2300119400024414,3.27858304977417,3.2251551151275635,3.2300119400024414,4087103.0 | |
| 2020-06-16,3.2397260665893555,3.254297971725464,3.2300119400024414,3.254297971725464,2376651.0 | |
| 2020-06-17,3.254297971725464,3.2931549549102783,3.22029709815979,3.2300119400024414,5764000.0 | |
| 2020-06-18,3.283440113067627,3.3125829696655273,3.2397260665893555,3.3125829696655273,4471010.0 | |
| 2020-06-21,3.4000120162963867,3.6428699493408203,3.3805840015411377,3.6428699493408203,16328340.0 | |
| 2020-06-22,3.686584949493408,3.686584949493408,3.477726936340332,3.487441062927246,7635715.0 | |
| 2020-06-23,3.5020129680633545,3.5020129680633545,3.409727096557617,3.4485840797424316,3349083.0 | |
| 2020-06-24,3.429155111312866,3.4388699531555176,3.341726064682007,3.3805840015411377,2230558.0 | |
| 2020-06-25,3.341726064682007,3.5165839195251465,3.327155113220215,3.4388699531555176,5299210.0 | |
| 2020-06-28,3.4582979679107666,3.487441062927246,3.419440984725952,3.424298048019409,1224040.0 | |
| 2020-06-29,3.4485840797424316,3.468013048171997,3.3951549530029297,3.419440984725952,2171313.0 | |
| 2020-06-30,3.424298048019409,3.4485840797424316,3.3854410648345947,3.3951549530029297,2090995.0 | |
| 2020-07-01,3.327155113220215,3.4631550312042236,3.327155113220215,3.3854410648345947,1823978.0 | |
| 2020-07-02,3.424298048019409,3.424298048019409,3.3854410648345947,3.414583921432495,983895.0 | |
| 2020-07-05,3.414583921432495,3.434011936187744,3.3854410648345947,3.424298048019409,1920142.0 | |
| 2020-07-06,3.4485840797424316,3.477726936340332,3.409727096557617,3.419440984725952,2843220.0 | |
| 2020-07-07,3.424298048019409,3.434011936187744,3.3951549530029297,3.40487003326416,1703764.0 | |
| 2020-07-08,3.409727096557617,3.419440984725952,3.3902978897094727,3.40487003326416,1562744.0 | |
| 2020-07-09,3.414583921432495,3.434011936187744,3.3951549530029297,3.409727096557617,1816353.0 | |
| 2020-07-12,3.424298048019409,3.487441062927246,3.424298048019409,3.4388699531555176,2513830.0 | |
| 2020-07-13,3.4631550312042236,3.531156063079834,3.4485840797424316,3.4485840797424316,4418144.0 | |
| 2020-07-14,3.468013048171997,3.468013048171997,3.3951549530029297,3.424298048019409,1368054.0 | |
| 2020-07-15,3.414583921432495,3.4485840797424316,3.3951549530029297,3.414583921432495,1807207.0 | |
| 2020-07-16,3.424298048019409,3.5117270946502686,3.424298048019409,3.477726936340332,3392796.0 | |
| 2020-07-19,3.487441062927246,3.540869951248169,3.472870111465454,3.540869951248169,2959115.0 | |
| 2020-07-20,3.531156063079834,3.540869951248169,3.3465840816497803,3.4388699531555176,4150527.0 | |
| 2020-07-21,3.4388699531555176,3.5700130462646484,3.40487003326416,3.492297887802124,4442603.0 | |
| 2020-07-22,3.5214409828186035,3.5214409828186035,3.472870111465454,3.472870111465454,1641782.0 | |
| 2020-07-23,3.4631550312042236,3.5554420948028564,3.4631550312042236,3.487441062927246,3180857.0 | |
| 2020-07-26,3.487441062927246,3.5554420948028564,3.477726936340332,3.5165839195251465,2451077.0 | |
| 2020-07-27,3.545727014541626,3.594299077987671,3.5165839195251465,3.531156063079834,4394797.0 | |
| 2020-07-28,3.531156063079834,3.5554420948028564,3.4971559047698975,3.4971559047698975,1714853.0 | |
| 2020-08-05,3.4971559047698975,3.5554420948028564,3.4971559047698975,3.5165839195251465,734865.0 | |
| 2020-08-06,3.5214409828186035,3.6185851097106934,3.5214409828186035,3.5602989196777344,3744742.0 | |
| 2020-08-09,3.5602989196777344,3.6331560611724854,3.5602989196777344,3.6234419345855713,3014098.0 | |
| 2020-08-10,3.6380128860473633,3.6428699493408203,3.594299077987671,3.6234419345855713,2040014.0 | |
| 2020-08-11,3.6428699493408203,3.7691569328308105,3.604012966156006,3.744870901107788,8170043.0 | |
| 2020-08-12,3.764298915863037,3.880871057510376,3.749727964401245,3.79830002784729,5308718.0 | |
| 2020-08-13,3.79830002784729,3.79830002784729,3.79830002784729,3.79830002784729,0.0 | |
| 2020-08-16,3.764298915863037,3.822585105895996,3.759442090988159,3.812870979309082,1948627.0 | |
| 2020-08-17,3.817728042602539,3.8420140743255615,3.657442092895508,3.822585105895996,2558852.0 | |
| 2020-08-18,3.8371570110321045,3.876013994216919,3.803157091140747,3.85658597946167,2311910.0 | |
| 2020-08-19,3.885727882385254,3.9003000259399414,3.803157091140747,3.8274428844451904,2095050.0 | |
| 2020-08-20,3.7691569328308105,3.861443042755127,3.74001407623291,3.744870901107788,2378364.0 | |
| 2020-08-23,3.759442090988159,3.7885849475860596,3.6380128860473633,3.6428699493408203,18243121.0 | |
| 2020-08-24,3.6622989177703857,3.7205851078033447,3.6428699493408203,3.7157280445098877,10018930.0 | |
| 2020-08-25,3.7205851078033447,3.7837278842926025,3.6914420127868652,3.74001407623291,12666303.0 | |
| 2020-08-26,3.74001407623291,3.7837278842926025,3.7302989959716797,3.7740139961242676,4518659.0 | |
| 2020-08-27,3.7885849475860596,3.85658597946167,3.759442090988159,3.7885849475860596,8320535.0 | |
| 2020-08-30,3.7885849475860596,3.9974429607391357,3.7885849475860596,3.9828720092773438,12200167.0 | |
| 2020-08-31,3.987729072570801,4.19173002243042,3.9828720092773438,4.031443119049072,13158813.0 | |
| 2020-09-01,4.021728992462158,4.060585975646973,3.885727882385254,3.9585859775543213,9415829.0 | |
| 2020-09-02,3.9537289142608643,4.070301055908203,3.8371570110321045,4.002299785614014,8182466.0 | |
| 2020-09-03,4.007156848907471,4.080015182495117,3.9780149459838867,4.007156848907471,11329572.0 | |
| 2020-09-06,3.9780149459838867,4.060585975646973,3.9488720893859863,4.007156848907471,10257724.0 | |
| 2020-09-07,4.031443119049072,4.1043009757995605,4.012014865875244,4.050871849060059,9979046.0 | |
| 2020-09-08,4.07515811920166,4.07515811920166,3.9925858974456787,4.002299785614014,10891279.0 | |
| 2020-09-09,3.934299945831299,3.9731569290161133,3.885727882385254,3.9585859775543213,7079320.0 | |
| 2020-09-10,4.002299785614014,4.021728992462158,3.9780149459838867,4.007156848907471,9436668.0 | |
| 2020-09-13,3.9780149459838867,4.167444229125977,3.9634430408477783,4.118872165679932,24275714.0 | |
| 2020-09-14,4.177157878875732,4.250016212463379,3.9828720092773438,4.167444229125977,16884002.0 | |
| 2020-09-15,4.201444149017334,4.201444149017334,4.07515811920166,4.118872165679932,7613525.0 | |
| 2020-09-16,4.128586769104004,4.128586769104004,3.9925858974456787,4.021728992462158,5760426.0 | |
| 2020-09-17,4.021728992462158,4.070301055908203,3.9780149459838867,4.070301055908203,3298894.0 | |
| 2020-09-20,4.080015182495117,4.138300895690918,4.036300182342529,4.089728832244873,5418609.0 | |
| 2020-09-21,4.128586769104004,4.22087287902832,4.070301055908203,4.0994439125061035,19195183.0 | |
| 2020-09-22,4.080015182495117,4.152872085571289,4.031443119049072,4.118872165679932,6682355.0 | |
| 2020-09-24,4.123729228973389,4.123729228973389,4.06544303894043,4.06544303894043,4436599.0 | |
| 2020-09-27,4.080015182495117,4.157729148864746,4.06544303894043,4.123729228973389,7956433.0 | |
| 2020-09-28,4.177157878875732,4.21115779876709,4.1043009757995605,4.1043009757995605,10075593.0 | |
| 2020-09-29,4.123729228973389,4.143157958984375,4.041158199310303,4.070301055908203,6100028.0 | |
| 2020-09-30,4.06544303894043,4.128586769104004,4.041158199310303,4.1043009757995605,6377033.0 | |
| 2020-10-01,4.19173002243042,4.201444149017334,4.060585975646973,4.143157958984375,6579847.0 | |
| 2020-10-04,4.152872085571289,4.1625871658325195,3.9683001041412354,3.9683001041412354,4576401.0 | |
| 2020-10-05,3.9828720092773438,4.06544303894043,3.871156930923462,4.06544303894043,3730586.0 | |
| 2020-10-06,4.06544303894043,4.07515811920166,4.031443119049072,4.07515811920166,3743956.0 | |
| 2020-10-07,4.07515811920166,4.114015102386475,4.041158199310303,4.080015182495117,4291840.0 | |
| 2020-10-08,4.080015182495117,4.080015182495117,4.031443119049072,4.046014785766602,3085995.0 | |
| 2020-10-11,4.060585975646973,4.114015102386475,4.050871849060059,4.084871768951416,4603219.0 | |
| 2020-10-12,4.09458589553833,4.1043009757995605,4.012014865875244,4.012014865875244,3984821.0 | |
| 2020-10-13,4.016871929168701,4.0994439125061035,4.016871929168701,4.089728832244873,6700403.0 | |
| 2020-10-14,4.114015102386475,4.293729782104492,4.09458589553833,4.172300815582275,27361665.0 | |
| 2020-10-15,4.196587085723877,4.274301052093506,4.148015022277832,4.206301212310791,16405780.0 | |
| 2020-10-18,4.230587005615234,4.454016208648682,4.22087287902832,4.390872955322266,29686266.0 | |
| 2020-10-19,4.420015811920166,4.420015811920166,4.293729782104492,4.298586845397949,10712005.0 | |
| 2020-10-20,4.269443988800049,4.298586845397949,4.1820149421691895,4.264586925506592,8675713.0 | |
| 2020-10-21,4.274301052093506,4.318016052246094,4.225729942321777,4.2451581954956055,5799070.0 | |
| 2020-10-22,4.22087287902832,4.22087287902832,4.09458589553833,4.09458589553833,6558637.0 | |
| 2020-10-25,4.118872165679932,4.118872165679932,3.686584949493408,3.686584949493408,7432394.0 | |
| 2020-10-26,3.6380128860473633,3.7351560592651367,3.3562979698181152,3.6671559810638428,7282838.0 | |
| 2020-10-27,3.6428699493408203,3.6671559810638428,3.4971559047698975,3.61372709274292,4033549.0 | |
| 2020-10-28,3.594299077987671,3.594299077987671,3.351440906524658,3.3854410648345947,15337003.0 | |
| 2020-10-29,3.137726068496704,3.2494399547576904,3.089154005050659,3.1085829734802246,13380721.0 | |
| 2020-11-01,3.1182971000671387,3.1814401149749756,3.084296941757202,3.084296941757202,3364376.0 | |
| 2020-11-02,3.147439956665039,3.200869083404541,3.1085829734802246,3.1862969398498535,4726415.0 | |
| 2020-11-03,3.200869083404541,3.210582971572876,3.1280109882354736,3.1668689250946045,3441232.0 | |
| 2020-11-04,3.1814401149749756,3.254297971725464,3.1765830516815186,3.22029709815979,4419140.0 | |
| 2020-11-05,3.2251551151275635,3.2300119400024414,3.1328680515289307,3.157154083251953,3791214.0 | |
| 2020-11-08,3.157154083251953,3.215440034866333,3.157154083251953,3.210582971572876,2164568.0 | |
| 2020-11-09,3.2300119400024414,3.322298049926758,3.2300119400024414,3.3077259063720703,4711113.0 | |
| 2020-11-10,3.472870111465454,3.6380128860473633,3.4000120162963867,3.6380128860473633,14967310.0 | |
| 2020-11-11,3.885727882385254,3.9828720092773438,3.764298915863037,3.9488720893859863,22851648.0 | |
| 2020-11-12,3.929442882537842,3.934299945831299,3.764298915863037,3.876013994216919,8367813.0 | |
| 2020-11-15,3.924586057662964,3.929442882537842,3.85658597946167,3.871156930923462,7049389.0 | |
| 2020-11-16,3.919728994369507,4.254872798919678,3.8905858993530273,4.254872798919678,24321618.0 | |
| 2020-11-17,4.352015972137451,4.64344596862793,4.225729942321777,4.390872955322266,57857313.0 | |
| 2020-11-18,4.366587162017822,4.512301921844482,4.235444068908691,4.322873115539551,28837251.0 | |
| 2020-11-19,4.327730178833008,4.381158828735352,4.250016212463379,4.269443988800049,9952607.0 | |
| 2020-11-22,4.356873035430908,4.52687406539917,4.322873115539551,4.41030216217041,23550649.0 | |
| 2020-11-23,4.415159225463867,4.454016208648682,4.322873115539551,4.386015892028809,12475789.0 | |
| 2020-11-24,4.4345879554748535,4.468587875366211,4.366587162017822,4.41030216217041,10306781.0 | |
| 2020-11-25,4.4345879554748535,4.755159854888916,4.3763017654418945,4.687160015106201,37638569.0 | |
| 2020-11-26,4.395730018615723,4.662874221801758,4.3763017654418945,4.619160175323486,19788970.0 | |
| 2020-11-29,4.735732078552246,5.002875804901123,4.658017158508301,4.925160884857178,38488547.0 | |
| 2020-11-30,4.99801778793335,5.415733814239502,4.881446838378906,5.415733814239502,41719883.0 | |
| 2020-12-01,5.415733814239502,5.852879047393799,5.323448181152344,5.566306114196777,40813749.0 | |
| 2020-12-02,5.56144905090332,5.566306114196777,5.333162784576416,5.357448101043701,18460964.0 | |
| 2020-12-03,5.362305164337158,5.877164840698242,5.357448101043701,5.814021110534668,40403040.0 | |
| 2020-12-06,5.852879047393799,6.217165946960449,5.338019847869873,5.338019847869873,65336851.0 | |
| 2020-12-07,5.56144905090332,5.828592777252197,5.391448020935059,5.828592777252197,33423852.0 | |
| 2020-12-08,5.828592777252197,6.037450790405273,5.610021114349365,5.804306983947754,31799117.0 | |
| 2020-12-09,5.877164840698242,5.950022220611572,5.721735000610352,5.828592777252197,21569537.0 | |
| 2020-12-10,5.828592777252197,5.886878967285156,5.731450080871582,5.804306983947754,20843920.0 | |
| 2020-12-13,5.828592777252197,5.877164840698242,5.7168779373168945,5.726593017578125,17874613.0 | |
| 2020-12-14,5.731450080871582,5.731450080871582,5.542019844055176,5.551734924316406,14357378.0 | |
| 2020-12-15,5.512876987457275,5.634306907653809,5.483735084533691,5.56144905090332,12612807.0 | |
| 2020-12-16,5.56144905090332,5.692592144012451,5.551734924316406,5.576021194458008,7851141.0 | |
| 2020-12-17,5.585734844207764,5.658592224121094,5.415733814239502,5.488592147827148,10556165.0 | |
| 2020-12-20,5.512876987457275,5.687735080718994,5.347733974456787,5.420590877532959,17873411.0 | |
| 2020-12-21,5.1000189781188965,5.294304847717285,4.881446838378906,4.905732154846191,20532145.0 | |
| 2020-12-22,5.1000189781188965,5.396306037902832,4.97859001159668,5.396306037902832,19217966.0 | |
| 2020-12-23,5.464305877685547,5.464305877685547,5.318591117858887,5.34287691116333,13650718.0 | |
| 2020-12-24,5.308876991271973,5.347733974456787,5.148590087890625,5.284591197967529,8920025.0 | |
| 2020-12-27,5.294304847717285,5.352591037750244,5.221447944641113,5.274877071380615,7349169.0 | |
| 2020-12-28,5.323448181152344,5.328304767608643,5.1583051681518555,5.221447944641113,7205365.0 | |
| 2020-12-29,5.240876197814941,5.274877071380615,5.153448104858398,5.240876197814941,5206732.0 | |
| 2020-12-30,5.240876197814941,5.270019054412842,5.1583051681518555,5.231162071228027,4472579.0 | |
| 2020-12-31,5.182590961456299,5.211732864379883,5.1048760414123535,5.143733024597168,3211707.0 | |
| 2021-01-03,5.464305877685547,5.653735160827637,5.294304847717285,5.653735160827637,40968996.0 | |
| 2021-01-04,5.828592777252197,5.998593807220459,5.746020793914795,5.804306983947754,43212932.0 | |
| 2021-01-05,5.828592777252197,5.848021984100342,5.488592147827148,5.546877861022949,21491924.0 | |
| 2021-01-06,5.546877861022949,5.610021114349365,5.464305877685547,5.512876987457275,9274289.0 | |
| 2021-01-07,5.464305877685547,5.53230619430542,5.420590877532959,5.483735084533691,9017950.0 | |
| 2021-01-10,5.56144905090332,5.692592144012451,5.512876987457275,5.610021114349365,12008001.0 | |
| 2021-01-11,5.619734764099121,5.619734764099121,5.522592067718506,5.551734924316406,5446148.0 | |
| 2021-01-12,5.551734924316406,5.551734924316406,5.474020004272461,5.478877067565918,5047240.0 | |
| 2021-01-13,5.508019924163818,5.629448890686035,5.4448771476745605,5.556591987609863,14494997.0 | |
| 2021-01-14,5.527449131011963,5.610021114349365,5.508019924163818,5.566306114196777,7675368.0 | |
| 2021-01-17,5.56144905090332,5.653735160827637,5.522592067718506,5.585734844207764,14313463.0 | |
| 2021-01-18,5.605164051055908,5.624591827392578,5.22630500793457,5.498305797576904,10378794.0 | |
| 2021-01-19,5.53230619430542,5.537162780761719,5.410877227783203,5.454592227935791,6698690.0 | |
| 2021-01-20,5.488592147827148,5.488592147827148,5.401163101196289,5.420590877532959,3179387.0 | |
| 2021-01-21,5.425448894500732,5.449734210968018,5.391448020935059,5.410877227783203,3384936.0 | |
| 2021-01-24,5.401163101196289,5.498305797576904,5.34287691116333,5.415733814239502,4864417.0 | |
| 2021-01-25,5.415733814239502,5.488592147827148,5.396306037902832,5.401163101196289,3860608.0 | |
| 2021-01-26,5.406020164489746,5.406020164489746,5.357448101043701,5.3817338943481445,2847428.0 | |
| 2021-01-27,5.396306037902832,5.401163101196289,5.367163181304932,5.386590957641602,2012405.0 | |
| 2021-01-28,5.3768768310546875,5.3768768310546875,5.318591117858887,5.367163181304932,2985690.0 | |
| 2021-01-31,5.328304767608643,5.333162784576416,5.12430477142334,5.187448024749756,7426580.0 | |
| 2021-02-01,5.187448024749756,5.187448024749756,5.075733184814453,5.075733184814453,4650893.0 | |
| 2021-02-02,5.075733184814453,5.119447231292725,4.881446838378906,4.99801778793335,4356610.0 | |
| 2021-02-03,4.954304218292236,4.954304218292236,4.779446125030518,4.784303188323975,7880648.0 | |
| 2021-02-04,4.614303112030029,4.706589221954346,4.52687406539917,4.682302951812744,7995324.0 | |
| 2021-02-07,4.67258882522583,4.808588981628418,4.614303112030029,4.760016918182373,6447099.0 | |
| 2021-02-08,4.803731918334961,4.988304138183594,4.784303188323975,4.915447235107422,5791646.0 | |
| 2021-02-09,4.925160884857178,4.949447154998779,4.837731838226318,4.930017948150635,4789237.0 | |
| 2021-02-10,4.920303821563721,4.930017948150635,4.8280181884765625,4.837731838226318,3914434.0 | |
| 2021-02-11,4.842588901519775,4.871732234954834,4.7648749351501465,4.808588981628418,3412618.0 | |
| 2021-02-14,4.784303188323975,4.852303981781006,4.7745890617370605,4.794017791748047,3207881.0 | |
| 2021-02-15,4.779446125030518,4.876588821411133,4.7745890617370605,4.847445964813232,4030395.0 | |
| 2021-02-16,4.808588981628418,4.847445964813232,4.789159774780273,4.808588981628418,3697303.0 | |
| 2021-02-17,4.808588981628418,5.289447784423828,4.803731918334961,5.289447784423828,12441357.0 | |
| 2021-02-18,5.512876987457275,5.551734924316406,5.061161041259766,5.085446834564209,18871096.0 | |
| 2021-02-21,5.085446834564209,5.19716215133667,4.97859001159668,5.051446914672852,8492017.0 | |
| 2021-02-22,5.056303977966309,5.187448024749756,4.99801778793335,5.1000189781188965,7867966.0 | |
| 2021-02-23,5.134018898010254,5.134018898010254,5.051446914672852,5.051446914672852,5187523.0 | |
| 2021-02-24,5.022304058074951,5.066019058227539,4.842588901519775,4.871732234954834,7560115.0 | |
| 2021-02-25,4.905732154846191,5.129161834716797,4.900875091552734,5.090303897857666,8922619.0 | |
| 2021-02-28,5.085446834564209,5.148590087890625,4.959160804748535,5.066019058227539,8230647.0 | |
| 2021-03-01,5.1000189781188965,5.172875881195068,5.066019058227539,5.12430477142334,7831735.0 | |
| 2021-03-02,5.168018817901611,5.3768768310546875,5.148590087890625,5.318591117858887,17372036.0 | |
| 2021-03-03,5.34287691116333,5.4303059577941895,5.202019214630127,5.211732864379883,13887576.0 | |
| 2021-03-04,5.216590881347656,5.328304767608643,5.1000189781188965,5.284591197967529,8478825.0 | |
| 2021-03-07,5.658592224121094,5.7120208740234375,5.34287691116333,5.34287691116333,19796172.0 | |
| 2021-03-08,5.338019847869873,5.415733814239502,5.19716215133667,5.221447944641113,8825686.0 | |
| 2021-03-09,5.245734214782715,5.308876991271973,5.221447944641113,5.221447944641113,6189487.0 | |
| 2021-03-10,5.22630500793457,5.498305797576904,5.221447944641113,5.498305797576904,10281264.0 | |
| 2021-03-11,5.512876987457275,5.585734844207764,5.357448101043701,5.391448020935059,18776177.0 | |
| 2021-03-14,5.45944881439209,5.45944881439209,5.347733974456787,5.367163181304932,5856667.0 | |
| 2021-03-15,5.367163181304932,5.367163181304932,5.279734134674072,5.299161911010742,5541932.0 | |
| 2021-03-16,5.318591117858887,5.4400200843811035,5.270019054412842,5.31373405456543,7809516.0 | |
| 2021-03-17,5.304019927978516,5.843163967132568,5.236019134521484,5.843163967132568,28175420.0 | |
| 2021-03-18,5.823736190795898,5.916021823883057,5.600306034088135,5.634306907653809,63538331.0 | |
| 2021-03-21,5.634306907653809,6.071451187133789,5.537162780761719,5.852879047393799,49514613.0 | |
| 2021-03-22,5.89659309387207,5.988879203796387,5.7120208740234375,5.731450080871582,26772835.0 | |
| 2021-03-23,5.760592937469482,5.998593807220459,5.673163890838623,5.852879047393799,24736621.0 | |
| 2021-03-24,5.823736190795898,5.964592933654785,5.784879207611084,5.877164840698242,17075986.0 | |
| 2021-03-25,5.89659309387207,5.945165157318115,5.814021110534668,5.857736110687256,14268317.0 | |
| 2021-03-28,5.7751641273498535,5.7751641273498535,5.566306114196777,5.721735000610352,12356748.0 | |
| 2021-03-29,5.7071638107299805,5.7800211906433105,5.658592224121094,5.697450160980225,7928075.0 | |
| 2021-03-30,5.682878017425537,5.731450080871582,5.624591827392578,5.634306907653809,8237350.0 | |
| 2021-03-31,5.64887809753418,5.731450080871582,5.590591907501221,5.605164051055908,12954315.0 | |
| 2021-04-01,5.629448890686035,5.702307224273682,5.605164051055908,5.634306907653809,6788809.0 | |
| 2021-04-04,5.634306907653809,5.7071638107299805,5.614878177642822,5.687735080718994,6652260.0 | |
| 2021-04-05,5.697450160980225,5.950022220611572,5.682878017425537,5.755735874176025,20751211.0 | |
| 2021-04-06,5.818879127502441,5.877164840698242,5.731450080871582,5.828592777252197,8748435.0 | |
| 2021-04-07,5.828592777252197,5.828592777252197,5.828592777252197,5.828592777252197,0.0 | |
| 2021-04-08,5.7751641273498535,5.7800211906433105,5.697450160980225,5.7071638107299805,5006710.0 | |
| 2021-04-11,5.7071638107299805,5.7071638107299805,5.7071638107299805,5.7071638107299805,0.0 | |
| 2021-04-12,5.619734764099121,5.644021034240723,5.56144905090332,5.629448890686035,3897729.0 | |
| 2021-04-13,5.624591827392578,5.629448890686035,5.498305797576904,5.498305797576904,2798869.0 | |
| 2021-04-14,5.498305797576904,5.498305797576904,5.34287691116333,5.4400200843811035,3381917.0 | |
| 2021-04-15,5.469162940979004,5.576021194458008,5.4303059577941895,5.537162780761719,3378553.0 | |
| 2021-04-18,5.537162780761719,5.600306034088135,5.522592067718506,5.566306114196777,2321154.0 | |
| 2021-04-19,5.566306114196777,5.576021194458008,5.537162780761719,5.546877861022949,1697192.0 | |
| 2021-04-20,5.517735004425049,5.595448970794678,5.503162860870361,5.566306114196777,2674175.0 | |
| 2021-04-21,5.56144905090332,5.639163970947266,5.53230619430542,5.585734844207764,2886632.0 | |
| 2021-04-22,5.56144905090332,5.600306034088135,5.546877861022949,5.546877861022949,1194907.0 | |
| 2021-04-25,5.537162780761719,5.537162780761719,5.464305877685547,5.512876987457275,1595018.0 | |
| 2021-04-26,5.512876987457275,5.551734924316406,5.469162940979004,5.512876987457275,1348643.0 | |
| 2021-04-27,5.474020004272461,5.566306114196777,5.469162940979004,5.53230619430542,1884396.0 | |
| 2021-04-28,5.56144905090332,5.576021194458008,5.454592227935791,5.45944881439209,2279866.0 | |
| 2021-04-29,5.454592227935791,5.537162780761719,5.415733814239502,5.4303059577941895,2624808.0 | |
| 2021-05-02,5.464305877685547,5.498305797576904,5.396306037902832,5.4400200843811035,2901381.0 | |
| 2021-05-03,5.45944881439209,5.53230619430542,5.406020164489746,5.45944881439209,3148324.0 | |
| 2021-05-04,5.45944881439209,5.488592147827148,5.425448894500732,5.4400200843811035,2495297.0 | |
| 2021-05-05,5.4303059577941895,5.454592227935791,5.34287691116333,5.34287691116333,2032644.0 | |
| 2021-05-06,5.34287691116333,5.367163181304932,5.270019054412842,5.333162784576416,1761979.0 | |
| 2021-05-09,5.328304767608643,5.415733814239502,5.328304767608643,5.367163181304932,1604500.0 | |
| 2021-05-10,5.3720197677612305,5.401163101196289,5.357448101043701,5.401163101196289,1309797.0 | |
| 2021-05-17,5.367163181304932,5.595448970794678,5.333162784576416,5.595448970794678,5071995.0 | |
| 2021-05-18,5.576021194458008,5.576021194458008,5.483735084533691,5.483735084533691,4559247.0 | |
| 2021-05-19,5.469162940979004,5.682878017425537,5.464305877685547,5.600306034088135,8113455.0 | |
| 2021-05-20,5.595448970794678,5.629448890686035,5.537162780761719,5.576021194458008,5717178.0 | |
| 2021-05-23,5.595448970794678,5.746020793914795,5.585734844207764,5.668306827545166,11384118.0 | |
| 2021-05-24,5.746020793914795,5.925735950469971,5.644021034240723,5.658592224121094,16344168.0 | |
| 2021-05-25,5.673163890838623,5.682878017425537,5.614878177642822,5.658592224121094,4372825.0 | |
| 2021-05-26,5.653735160827637,5.7120208740234375,5.634306907653809,5.702307224273682,4613060.0 | |
| 2021-05-27,5.692592144012451,5.736307144165039,5.64887809753418,5.697450160980225,5767669.0 | |
| 2021-05-30,5.721735000610352,5.852879047393799,5.7071638107299805,5.7703070640563965,11004308.0 | |
| 2021-05-31,5.7703070640563965,5.7703070640563965,5.663448810577393,5.67802095413208,6338389.0 | |
| 2021-06-01,5.682878017425537,5.789735794067383,5.673163890838623,5.7120208740234375,7216659.0 | |
| 2021-06-02,5.7120208740234375,5.814021110534668,5.7071638107299805,5.760592937469482,4693247.0 | |
| 2021-06-03,5.7703070640563965,6.071451187133789,5.760592937469482,5.872306823730469,27702934.0 | |
| 2021-06-06,5.891736030578613,6.132165908813477,5.891736030578613,6.003450870513916,22822565.0 | |
| 2021-06-07,6.071451187133789,6.071451187133789,5.974308013916016,6.008307933807373,6580119.0 | |
| 2021-06-08,6.01316499710083,6.01316499710083,5.556591987609863,5.901450157165527,10272646.0 | |
| 2021-06-09,5.906308174133301,5.964592933654785,5.828592777252197,5.886878967285156,7589391.0 | |
| 2021-06-10,6.120022773742676,6.156451225280762,5.828592777252197,5.86745023727417,19913870.0 | |
| 2021-06-13,5.86745023727417,5.925735950469971,5.7800211906433105,5.823736190795898,10150188.0 | |
| 2021-06-14,5.818879127502441,5.823736190795898,5.542019844055176,5.697450160980225,8448004.0 | |
| 2021-06-15,5.697450160980225,5.755735874176025,5.67802095413208,5.7120208740234375,3759792.0 | |
| 2021-06-16,5.750877857208252,5.750877857208252,5.663448810577393,5.663448810577393,1916362.0 | |
| 2021-06-17,5.682878017425537,5.721735000610352,5.64887809753418,5.673163890838623,5207844.0 | |
| 2021-06-20,5.702307224273682,5.755735874176025,5.629448890686035,5.750877857208252,4318007.0 | |
| 2021-06-21,5.755735874176025,5.79459285736084,5.682878017425537,5.702307224273682,7362485.0 | |
| 2021-06-22,5.750877857208252,5.750877857208252,5.682878017425537,5.692592144012451,3245550.0 | |
| 2021-06-23,5.697450160980225,5.697450160980225,5.585734844207764,5.629448890686035,6237367.0 | |
| 2021-06-24,5.629448890686035,5.653735160827637,5.585734844207764,5.610021114349365,4705839.0 | |
| 2021-06-27,5.610021114349365,5.610021114349365,5.610021114349365,5.610021114349365,0.0 | |
| 2021-06-28,5.605164051055908,5.658592224121094,5.590591907501221,5.600306034088135,3320342.0 | |
| 2021-06-29,5.614878177642822,5.838306903839111,5.585734844207764,5.750877857208252,15092111.0 | |
| 2021-06-30,5.755735874176025,5.818879127502441,5.7071638107299805,5.7168779373168945,7038036.0 | |
| 2021-07-01,5.7168779373168945,5.799449920654297,5.682878017425537,5.7071638107299805,5761459.0 | |
| 2021-07-04,5.7071638107299805,5.7071638107299805,5.576021194458008,5.619734764099121,6011239.0 | |
| 2021-07-05,5.634306907653809,5.687735080718994,5.605164051055908,5.634306907653809,4552721.0 | |
| 2021-07-06,5.658592224121094,5.663448810577393,5.600306034088135,5.610021114349365,3677221.0 | |
| 2021-07-07,5.610021114349365,5.750877857208252,5.56144905090332,5.610021114349365,10274182.0 | |
| 2021-07-08,5.639163970947266,5.687735080718994,5.512876987457275,5.566306114196777,11348497.0 | |
| 2021-07-11,5.56630802154541,5.56630802154541,5.56630802154541,5.56630802154541,0.0 | |
| 2021-07-12,5.56630802154541,5.56630802154541,5.56630802154541,5.56630802154541,0.0 | |
| 2021-07-13,5.169046878814697,5.282538890838623,5.0596818923950195,5.0596818923950195,10940395.0 | |
| 2021-07-14,5.0349202156066895,5.0349202156066895,4.952380180358887,4.968887805938721,2908506.0 | |
| 2021-07-15,4.973014831542969,5.138094902038574,4.968887805938721,5.006031036376953,3088032.0 | |
| 2021-07-25,5.138094902038574,5.138094902038574,4.973014831542969,4.989522933959961,3144669.0 | |
| 2021-07-26,4.960634231567383,4.964760780334473,4.812063217163086,4.816189765930176,2474654.0 | |
| 2021-07-27,4.816189765930176,4.911110877990723,4.78317403793335,4.807936191558838,2443513.0 | |
| 2021-07-28,4.820316791534424,5.169046878814697,4.787301063537598,5.026666164398193,10904728.0 | |
| 2021-07-29,5.030793190002441,5.138094902038574,4.956507205963135,4.968887805938721,6323881.0 | |
| 2021-08-01,4.968887805938721,5.08031702041626,4.952380180358887,5.006031036376953,3773617.0 | |
| 2021-08-02,5.0555548667907715,5.3238091468811035,5.0349202156066895,5.3238091468811035,11515169.0 | |
| 2021-08-03,5.334125995635986,5.385714054107666,5.096825122833252,5.096825122833252,6632625.0 | |
| 2021-08-04,5.096825122833252,5.60237979888916,5.072062969207764,5.365078926086426,30164811.0 | |
| 2021-08-05,5.365078926086426,5.726190090179443,5.365078926086426,5.457935810089111,15989399.0 | |
| 2021-08-08,5.468253135681152,5.664285182952881,5.426983833312988,5.530158042907715,6387279.0 | |
| 2021-08-09,5.530158042907715,5.550793170928955,5.3238091468811035,5.416666030883789,5288627.0 | |
| 2021-08-10,5.416666030883789,5.416666030883789,5.2928571701049805,5.303174018859863,4880765.0 | |
| 2021-08-11,5.303174018859863,5.406349182128906,5.241269111633301,5.365078926086426,4006426.0 | |
| 2021-08-12,5.3444437980651855,5.571427822113037,5.241269111633301,5.303174018859863,10334166.0 | |
| 2021-08-15,5.3238091468811035,5.385714054107666,5.27222204208374,5.303174018859863,2746741.0 | |
| 2021-08-16,5.303174018859863,5.334125995635986,5.1587300300598145,5.1587300300598145,3812449.0 | |
| 2021-08-17,5.1587300300598145,5.3238091468811035,5.150475978851318,5.1896820068359375,14287183.0 | |
| 2021-08-18,5.1896820068359375,5.2206339836120605,5.117459774017334,5.138094902038574,7462277.0 | |
| 2021-08-19,5.133967876434326,5.179365158081055,4.956507205963135,5.014285087585449,8618370.0 | |
| 2021-08-22,4.873968124389648,5.006031036376953,4.84920597076416,4.8698410987854,4857692.0 | |
| 2021-08-23,4.8698410987854,4.952380180358887,4.84920597076416,4.865714073181152,2808922.0 | |
| 2021-08-24,4.861587047576904,4.911110877990723,4.746030807495117,4.84920597076416,2836012.0 | |
| 2021-08-25,4.890476226806641,4.890476226806641,4.779047012329102,4.787301063537598,2114212.0 | |
| 2021-08-26,4.799682140350342,4.816189765930176,4.78317403793335,4.799682140350342,1912142.0 | |
| 2021-08-29,4.799682140350342,5.0555548667907715,4.787301063537598,5.047300815582275,7348610.0 | |
| 2021-08-30,5.043173789978027,5.051427841186523,4.956507205963135,4.981268882751465,4229790.0 | |
| 2021-08-31,4.985395908355713,5.084444046020508,4.973014831542969,4.997776985168457,4760129.0 | |
| 2021-09-01,5.030793190002441,5.154603004455566,4.997776985168457,5.154603004455566,9657899.0 | |
| 2021-09-02,5.150475978851318,5.150475978851318,5.088571071624756,5.096825122833252,2621861.0 | |
| 2021-09-05,5.096825122833252,5.117459774017334,5.030793190002441,5.051427841186523,2998683.0 | |
| 2021-09-06,5.039046764373779,5.109206199645996,4.993649959564209,5.063808917999268,5772462.0 | |
| 2021-09-07,5.039046764373779,5.047300815582275,5.014285087585449,5.022539138793945,3229379.0 | |
| 2021-09-08,5.026666164398193,5.039046764373779,4.911110877990723,4.956507205963135,5950349.0 | |
| 2021-09-09,4.952380180358887,5.018412113189697,4.915237903594971,4.956507205963135,4221712.0 | |
| 2021-09-12,4.952380180358887,4.964760780334473,4.84920597076416,4.873968124389648,3860795.0 | |
| 2021-09-13,4.890476226806641,5.014285087585449,4.840951919555664,4.952380180358887,5848435.0 | |
| 2021-09-14,4.956507205963135,5.0555548667907715,4.948253154754639,5.006031036376953,5859896.0 | |
| 2021-09-15,4.981268882751465,5.006031036376953,4.940000057220459,4.973014831542969,4382609.0 | |
| 2021-09-16,4.952380180358887,4.977141857147217,4.940000057220459,4.948253154754639,3268827.0 | |
| 2021-09-19,4.952380180358887,4.973014831542969,4.911110877990723,4.935873031616211,2203691.0 | |
| 2021-09-20,4.948253154754639,4.968887805938721,4.832697868347168,4.845078945159912,3889198.0 | |
| 2021-09-21,4.807936191558838,4.84920597076416,4.766665935516357,4.812063217163086,2670691.0 | |
| 2021-09-22,4.824443817138672,4.82857084274292,4.779047012329102,4.779047012329102,2215424.0 | |
| 2021-09-26,4.791428089141846,4.824443817138672,4.791428089141846,4.80380916595459,1428495.0 | |
| 2021-09-27,4.807936191558838,4.865714073181152,4.791428089141846,4.795555114746094,1839629.0 | |
| 2021-09-28,4.82857084274292,4.845078945159912,4.787301063537598,4.795555114746094,3223811.0 | |
| 2021-09-29,4.7707929611206055,4.807936191558838,4.7707929611206055,4.78317403793335,1058850.0 | |
| 2021-09-30,4.787301063537598,4.812063217163086,4.7707929611206055,4.7707929611206055,1739250.0 | |
| 2021-10-03,4.787301063537598,4.861587047576904,4.766665935516357,4.807936191558838,4264910.0 | |
| 2021-10-04,4.807936191558838,4.944126129150391,4.7749199867248535,4.865714073181152,5253376.0 | |
| 2021-10-05,4.8822221755981445,4.8822221755981445,4.7749199867248535,4.7749199867248535,2077899.0 | |
| 2021-10-06,4.787301063537598,4.80380916595459,4.704761028289795,4.704761028289795,2652217.0 | |
| 2021-10-07,4.708888053894043,4.725396156311035,4.651111125946045,4.675872802734375,2229395.0 | |
| 2021-10-10,4.679999828338623,4.684125900268555,4.514920234680176,4.564444065093994,1845206.0 | |
| 2021-10-11,4.564444065093994,4.564444065093994,4.564444065093994,4.564444065093994,0.0 | |
| 2021-10-12,4.444760799407959,4.498412132263184,4.362222194671631,4.415873050689697,1917598.0 | |
| 2021-10-13,4.395237922668457,4.589206218719482,4.395237922668457,4.4942851066589355,2836773.0 | |
| 2021-10-14,4.498412132263184,4.527300834655762,4.457141876220703,4.457141876220703,1406334.0 | |
| 2021-10-17,4.543808937072754,4.820316791534424,4.543808937072754,4.663492202758789,7187636.0 | |
| 2021-10-18,4.684125900268555,4.741903781890869,4.585079193115234,4.585079193115234,4423283.0 | |
| 2021-10-19,4.585079193115234,4.622221946716309,4.543808937072754,4.547935962677002,1974657.0 | |
| 2021-10-20,4.539681911468506,4.622221946716309,4.539681911468506,4.543808937072754,2097735.0 | |
| 2021-10-21,4.564444065093994,4.564444065093994,4.481904029846191,4.523173809051514,1241909.0 | |
| 2021-10-24,4.514920234680176,4.519046783447266,4.477777004241943,4.477777004241943,1344216.0 | |
| 2021-10-25,4.477777004241943,4.539681911468506,4.436507225036621,4.539681911468506,4357491.0 | |
| 2021-10-26,4.589206218719482,4.725396156311035,4.589206218719482,4.642857074737549,12894423.0 | |
| 2021-10-27,4.713015079498291,4.713015079498291,4.601586818695068,4.601586818695068,2796967.0 | |
| 2021-10-28,4.556190013885498,4.6180949211120605,4.543808937072754,4.556190013885498,1932573.0 | |
| 2021-10-31,4.560317039489746,4.622221946716309,4.535554885864258,4.580952167510986,1878902.0 | |
| 2021-11-01,4.576825141906738,4.576825141906738,4.543808937072754,4.547935962677002,1073534.0 | |
| 2021-11-02,4.593332767486572,4.593332767486572,4.523173809051514,4.543808937072754,2601604.0 | |
| 2021-11-03,4.523173809051514,4.523173809051514,4.395237922668457,4.424126148223877,1837331.0 | |
| 2021-11-04,4.424126148223877,4.481904029846191,4.374602794647217,4.481904029846191,1861242.0 | |
| 2021-11-07,4.59745979309082,4.59745979309082,4.502539157867432,4.535554885864258,2992708.0 | |
| 2021-11-08,4.523173809051514,4.535554885864258,4.337460041046143,4.349841117858887,2634010.0 | |
| 2021-11-09,4.3333330154418945,4.366349220275879,4.106348991394043,4.106348991394043,4930845.0 | |
| 2021-11-10,4.114603042602539,4.250792980194092,4.093967914581299,4.230157852172852,2470060.0 | |
| 2021-11-11,4.250792980194092,4.312697887420654,4.164125919342041,4.168252944946289,3105817.0 | |
| 2021-11-14,4.131111145019531,4.188888072967529,4.122857093811035,4.126984119415283,1993940.0 | |
| 2021-11-15,4.184761047363281,4.217776775360107,3.982538938522339,3.982538938522339,4649482.0 | |
| 2021-11-16,3.990792989730835,3.990792989730835,3.846349000930786,3.904125928878784,2205101.0 | |
| 2021-11-17,3.9123799800872803,3.9371418952941895,3.8958730697631836,3.8958730697631836,1513046.0 | |
| 2021-11-18,3.8958730697631836,3.8958730697631836,3.8958730697631836,3.8958730697631836,0.0 | |
| 2021-11-21,3.817460060119629,3.817460060119629,3.6523799896240234,3.734920024871826,3027876.0 | |
| 2021-11-22,3.739047050476074,3.7803170680999756,3.6730151176452637,3.734920024871826,2858721.0 | |
| 2021-11-23,3.7514278888702393,3.817460060119629,3.714284896850586,3.817460060119629,2108857.0 | |
| 2021-11-24,3.83809494972229,3.8669838905334473,3.7926979064941406,3.8050789833068848,2153306.0 | |
| 2021-11-25,3.8050789833068848,3.850476026535034,3.7761900424957275,3.7761900424957275,1429266.0 | |
| 2021-11-28,3.7761900424957275,3.7761900424957275,3.7761900424957275,3.7761900424957275,0.0 | |
| 2021-11-29,3.5285708904266357,3.5904760360717773,3.408888101577759,3.4749200344085693,3712512.0 | |
| 2021-11-30,3.4790470600128174,3.6523799896240234,3.454284906387329,3.6523799896240234,2209482.0 | |
| 2021-12-01,3.6523799896240234,3.6730151176452637,3.54095196723938,3.6358730792999268,2201060.0 | |
| 2021-12-02,3.6523799896240234,3.693650007247925,3.6111109256744385,3.6730151176452637,1717888.0 | |
| 2021-12-05,3.706031084060669,3.7803170680999756,3.693650007247925,3.7720630168914795,1972612.0 | |
| 2021-12-06,3.809206008911133,3.809206008911133,3.7638089656829834,3.7803170680999756,1176932.0 | |
| 2021-12-07,3.813333034515381,3.8917460441589355,3.7761900424957275,3.8834919929504395,1825090.0 | |
| 2021-12-08,3.8917460441589355,4.02380895614624,3.8793649673461914,3.8793649673461914,2933590.0 | |
| 2021-12-09,3.8793649673461914,3.8917460441589355,3.7968249320983887,3.850476026535034,1863569.0 | |
| 2021-12-12,3.8546030521392822,3.9000000953674316,3.8050789833068848,3.8752379417419434,3154584.0 | |
| 2021-12-13,3.8669838905334473,4.02380895614624,3.8628571033477783,3.9247610569000244,4586361.0 | |
| 2021-12-14,3.9619040489196777,4.0444440841674805,3.9247610569000244,4.003173828125,4146655.0 | |
| 2021-12-15,4.0444440841674805,4.106348991394043,4.036190032958984,4.065079212188721,4047842.0 | |
| 2021-12-16,4.106348991394043,4.106348991394043,3.982538938522339,4.003173828125,2518904.0 | |
| 2021-12-19,3.999047040939331,3.999047040939331,3.8711109161376953,3.9000000953674316,2756056.0 | |
| 2021-12-20,3.8587300777435303,3.8587300777435303,3.7638089656829834,3.813333034515381,2103676.0 | |
| 2021-12-21,3.817460060119629,4.003173828125,3.813333034515381,3.9082529544830322,5778674.0 | |
| 2021-12-22,3.9206340312957764,3.9495229721069336,3.83809494972229,3.83809494972229,2294784.0 | |
| 2021-12-23,3.821587085723877,3.8628571033477783,3.739047050476074,3.7431740760803223,1469930.0 | |
| 2021-12-26,3.7514278888702393,3.7761900424957275,3.701904058456421,3.701904058456421,2696458.0 | |
| 2021-12-27,3.714284896850586,3.714284896850586,3.6771419048309326,3.6895229816436768,1016146.0 | |
| 2021-12-28,3.714284896850586,3.739047050476074,3.6895229816436768,3.706031084060669,1494607.0 | |
| 2021-12-29,3.697777032852173,3.714284896850586,3.5079360008239746,3.5863490104675293,2458841.0 | |
| 2021-12-30,3.6111109256744385,3.6276190280914307,3.5079360008239746,3.565713882446289,2198351.0 | |
| 2022-01-02,3.54095196723938,3.5987300872802734,3.524444103240967,3.536824941635132,2948133.0 | |
| 2022-01-03,3.54095196723938,3.549206018447876,3.4666659832000732,3.4873011112213135,1919091.0 | |
| 2022-01-04,3.4873011112213135,3.5161900520324707,3.4707930088043213,3.5079360008239746,1284298.0 | |
| 2022-01-05,3.5161900520324707,3.5822219848632812,3.5038089752197266,3.5822219848632812,2088086.0 | |
| 2022-01-06,3.5822219848632812,3.6523799896240234,3.54095196723938,3.5946030616760254,1626669.0 | |
| 2022-01-09,3.5946030616760254,3.6565070152282715,3.5822219848632812,3.6523799896240234,1326741.0 | |
| 2022-01-10,3.6565070152282715,3.730792999267578,3.6565070152282715,3.6853959560394287,1838717.0 | |
| 2022-01-11,3.693650007247925,3.701904058456421,3.6565070152282715,3.6647610664367676,922048.0 | |
| 2022-01-12,3.6647610664367676,3.693650007247925,3.6523799896240234,3.6771419048309326,901074.0 | |
| 2022-01-13,3.6730151176452637,3.72666597366333,3.6730151176452637,3.710158109664917,1171959.0 | |
| 2022-01-16,3.718411922454834,3.730792999267578,3.693650007247925,3.706031084060669,1387599.0 | |
| 2022-01-17,3.718411922454834,3.7968249320983887,3.718411922454834,3.7885708808898926,3819675.0 | |
| 2022-01-18,3.7968249320983887,3.8050789833068848,3.7473011016845703,3.7679359912872314,1932946.0 | |
| 2022-01-19,3.7885708808898926,3.9371418952941895,3.7679359912872314,3.8711109161376953,7561201.0 | |
| 2022-01-20,3.8711109161376953,3.8711109161376953,3.7926979064941406,3.7968249320983887,1857617.0 | |
| 2022-01-23,3.8009519577026367,3.8009519577026367,3.718411922454834,3.730792999267578,1980094.0 | |
| 2022-01-24,3.730792999267578,3.7473011016845703,3.697777032852173,3.722538948059082,920022.0 | |
| 2022-01-25,3.72666597366333,3.7720630168914795,3.710158109664917,3.734920024871826,1500010.0 | |
| 2022-01-26,3.734920024871826,3.734920024871826,3.734920024871826,3.734920024871826,0.0 | |
| 2022-01-27,3.734920024871826,3.734920024871826,3.734920024871826,3.734920024871826,0.0 | |
| 2022-01-30,3.817460060119629,3.9123799800872803,3.817460060119629,3.8587300777435303,3038586.0 | |
| 2022-01-31,3.8793649673461914,3.9000000953674316,3.809206008911133,3.813333034515381,2185833.0 | |
| 2022-02-01,3.821587085723877,3.846349000930786,3.7761900424957275,3.7803170680999756,1908846.0 | |
| 2022-02-02,3.7968249320983887,3.7968249320983887,3.739047050476074,3.7761900424957275,1369915.0 | |
| 2022-02-03,3.7926979064941406,3.8711109161376953,3.7844440937042236,3.7844440937042236,2577722.0 | |
| 2022-02-06,3.7803170680999756,3.817460060119629,3.7555549144744873,3.8050789833068848,1354955.0 | |
| 2022-02-07,3.8050789833068848,3.8050789833068848,3.7720630168914795,3.7885708808898926,1087762.0 | |
| 2022-02-08,3.817460060119629,3.83809494972229,3.7679359912872314,3.7720630168914795,1205950.0 | |
| 2022-02-09,3.7638089656829834,3.7679359912872314,3.7431740760803223,3.7555549144744873,901781.0 | |
| 2022-02-10,3.734920024871826,3.7596819400787354,3.722538948059082,3.7431740760803223,1680379.0 | |
| 2022-02-13,3.714284896850586,3.714284896850586,3.549206018447876,3.6193649768829346,1718606.0 | |
| 2022-02-14,3.6111109256744385,3.6441259384155273,3.565713882446289,3.6358730792999268,1465913.0 | |
| 2022-02-15,3.6111109256744385,3.734920024871826,3.5904760360717773,3.734920024871826,1983661.0 | |
| 2022-02-16,3.7514278888702393,3.7761900424957275,3.734920024871826,3.7555549144744873,3078989.0 | |
| 2022-02-17,3.7596819400787354,3.7720630168914795,3.730792999267578,3.7431740760803223,1460945.0 | |
| 2022-02-20,3.714284896850586,3.718411922454834,3.6358730792999268,3.6358730792999268,1840457.0 | |
| 2022-02-21,3.6688880920410156,3.6688880920410156,3.6317460536956787,3.6441259384155273,1166304.0 | |
| 2022-02-23,3.6895229816436768,3.6895229816436768,3.6069839000701904,3.6441259384155273,900691.0 | |
| 2022-02-24,3.425395965576172,3.549206018447876,3.425395965576172,3.4873011112213135,1792030.0 | |
| 2022-02-27,3.5863490104675293,3.5863490104675293,3.5203170776367188,3.549206018447876,1083963.0 | |
| 2022-02-28,3.557460069656372,3.640000104904175,3.553333044052124,3.5904760360717773,1474388.0 | |
| 2022-03-01,3.573967933654785,3.5904760360717773,3.549206018447876,3.569840908050537,1548021.0 | |
| 2022-03-02,3.553333044052124,3.553333044052124,3.5120630264282227,3.5203170776367188,868115.0 | |
| 2022-03-03,3.5203170776367188,3.532697916030884,3.4914278984069824,3.4955549240112305,1434146.0 | |
| 2022-03-06,3.5904760360717773,3.5946030616760254,3.5079360008239746,3.532697916030884,2527259.0 | |
| 2022-03-07,3.536824941635132,3.536824941635132,3.4873011112213135,3.5079360008239746,1168809.0 | |
| 2022-03-08,3.4873011112213135,3.4955549240112305,3.4666659832000732,3.4666659832000732,1565545.0 | |
| 2022-03-09,3.4666659832000732,3.5079360008239746,3.4666659832000732,3.5038089752197266,1210554.0 | |
| 2022-03-10,3.5079360008239746,3.553333044052124,3.4831740856170654,3.5120630264282227,1857065.0 | |
| 2022-03-13,3.5120630264282227,3.54095196723938,3.4666659832000732,3.4749200344085693,1134460.0 | |
| 2022-03-14,3.4666659832000732,3.4666659832000732,3.408888101577759,3.437777042388916,1342515.0 | |
| 2022-03-15,3.425395965576172,3.437777042388916,3.4047610759735107,3.4047610759735107,615446.0 | |
| 2022-03-16,3.4047610759735107,3.441904067993164,3.4047610759735107,3.417141914367676,864752.0 | |
| 2022-03-17,3.408888101577759,3.433650016784668,3.3965070247650146,3.421268939971924,688662.0 | |
| 2022-03-20,3.408888101577759,3.446031093597412,3.4006340503692627,3.4006340503692627,923008.0 | |
| 2022-03-21,3.3841259479522705,3.3841259479522705,3.3222219944000244,3.3222219944000244,840075.0 | |
| 2022-03-22,3.3841259479522705,3.5038089752197266,3.3469839096069336,3.3511109352111816,4768111.0 | |
| 2022-03-23,3.3593649864196777,3.3923799991607666,3.3511109352111816,3.363492012023926,978549.0 | |
| 2022-03-24,3.363492012023926,3.363492012023926,3.3304760456085205,3.363492012023926,1004534.0 | |
| 2022-03-27,3.3923799991607666,3.4006340503692627,3.363492012023926,3.380000114440918,1597868.0 | |
| 2022-03-28,3.380000114440918,3.425395965576172,3.363492012023926,3.425395965576172,1292580.0 | |
| 2022-03-29,3.433650016784668,3.433650016784668,3.4047610759735107,3.4130148887634277,1137784.0 | |
| 2022-03-30,3.4047610759735107,3.417141914367676,3.367619037628174,3.4006340503692627,2101534.0 | |
| 2022-03-31,3.4047610759735107,3.4047610759735107,3.3593649864196777,3.3593649864196777,1434539.0 | |
| 2022-04-03,3.3841259479522705,3.3841259479522705,3.3593649864196777,3.3593649864196777,420491.0 | |
| 2022-04-04,3.3593649864196777,3.3593649864196777,3.3593649864196777,3.3593649864196777,0.0 | |
| 2022-04-05,3.367619037628174,3.3841259479522705,3.3469839096069336,3.3552379608154297,1546063.0 | |
| 2022-04-06,3.3552379608154297,3.3552379608154297,3.272697925567627,3.272697925567627,1336002.0 | |
| 2022-04-07,3.272697925567627,3.3304760456085205,3.2479360103607178,3.3015871047973633,1421202.0 | |
| 2022-04-10,3.3015871047973633,3.3057138919830322,3.2479360103607178,3.256190061569214,954764.0 | |
| 2022-04-11,3.260317087173462,3.3015871047973633,3.2231740951538086,3.2355549335479736,1093156.0 | |
| 2022-04-12,3.2273008823394775,3.2314279079437256,3.1241259574890137,3.1241259574890137,1178003.0 | |
| 2022-04-13,3.115873098373413,3.157141923904419,3.0663490295410156,3.148888111114502,1760622.0 | |
| 2022-04-14,3.115873098373413,3.2107930183410645,3.115873098373413,3.165395975112915,985193.0 | |
| 2022-04-17,3.161268949508667,3.165395975112915,3.1282529830932617,3.165395975112915,1084229.0 | |
| 2022-04-18,3.157141923904419,3.3593649864196777,3.157141923904419,3.2438089847564697,1944121.0 | |
| 2022-04-19,3.260317087173462,3.260317087173462,3.177777051925659,3.2396819591522217,1010423.0 | |
| 2022-04-20,3.1984119415283203,3.2066659927368164,3.148888111114502,3.157141923904419,1071857.0 | |
| 2022-04-21,3.173650026321411,3.173650026321411,3.144761085510254,3.144761085510254,580045.0 | |
| 2022-04-24,3.115873098373413,3.115873098373413,3.0869839191436768,3.099364995956421,668032.0 | |
| 2022-04-25,3.099364995956421,3.111746072769165,3.0704760551452637,3.0746030807495117,515785.0 | |
| 2022-04-26,3.0787301063537598,3.148888111114502,3.0787301063537598,3.144761085510254,889385.0 | |
| 2022-04-27,3.119999885559082,3.157141923904419,3.115873098373413,3.140634059906006,471545.0 | |
| 2022-04-28,3.157141923904419,3.2066659927368164,3.136507034301758,3.1984119415283203,665013.0 | |
| 2022-05-08,3.144761085510254,3.169523000717163,3.119999885559082,3.136507034301758,765197.0 | |
| 2022-05-09,3.136507034301758,3.140634059906006,3.103492021560669,3.107619047164917,1063309.0 | |
| 2022-05-10,3.095237970352173,3.157141923904419,3.095237970352173,3.095237970352173,1717152.0 | |
| 2022-05-11,3.099364995956421,3.144761085510254,3.099364995956421,3.119999885559082,1251911.0 | |
| 2022-05-12,3.111746072769165,3.111746072769165,3.0663490295410156,3.0746030807495117,1290603.0 | |
| 2022-05-15,3.0746030807495117,3.099364995956421,3.0704760551452637,3.0704760551452637,803162.0 | |
| 2022-05-16,3.0663490295410156,3.0663490295410156,3.004443883895874,3.004443883895874,628105.0 | |
| 2022-05-17,2.996190071105957,3.0292060375213623,2.992063045501709,3.0292060375213623,860681.0 | |
| 2022-05-18,3.0292060375213623,3.0292060375213623,3.0292060375213623,3.0292060375213623,0.0 | |
| 2022-05-19,3.0292060375213623,3.0292060375213623,2.9549200534820557,2.9673008918762207,1306363.0 | |
| 2022-05-22,2.9673008918762207,2.9673008918762207,2.7485709190368652,2.839365005493164,1910780.0 | |
| 2022-05-23,2.843492031097412,2.843492031097412,2.7485709190368652,2.7650790214538574,788270.0 | |
| 2022-05-24,2.7980949878692627,2.818730115890503,2.7650790214538574,2.7650790214538574,672738.0 | |
| 2022-05-25,2.7857139110565186,2.818730115890503,2.7568249702453613,2.7650790214538574,802871.0 | |
| 2022-05-26,2.7939679622650146,3.0415871143341064,2.7939679622650146,3.0415871143341064,10960502.0 | |
| 2022-05-29,3.0539679527282715,3.0869839191436768,2.9384119510650635,3.0415871143341064,5441484.0 | |
| 2022-05-30,3.0704760551452637,3.0704760551452637,2.987936019897461,2.987936019897461,1715654.0 | |
| 2022-05-31,2.979681968688965,2.979681968688965,2.9425389766693115,2.9507930278778076,1099669.0 | |
| 2022-06-01,2.9301578998565674,3.0333330631256104,2.9260311126708984,2.9549200534820557,1673730.0 | |
| 2022-06-02,2.979681968688965,2.996190071105957,2.905395984649658,2.905395984649658,2016436.0 | |
| 2022-06-05,2.9219040870666504,2.9714279174804688,2.897141933441162,2.9342849254608154,1671724.0 | |
| 2022-06-06,2.9384119510650635,3.095237970352173,2.9219040870666504,2.9714279174804688,4492646.0 | |
| 2022-06-07,2.979681968688965,3.0292060375213623,2.9260311126708984,2.9466660022735596,2160013.0 | |
| 2022-06-08,2.9425389766693115,2.9425389766693115,2.905395984649658,2.9095230102539062,1622647.0 | |
| 2022-06-09,2.9177770614624023,2.987936019897461,2.888887882232666,2.9384119510650635,2086201.0 | |
| 2022-06-12,2.888887882232666,2.90126895904541,2.84761905670166,2.859999895095825,1051416.0 | |
| 2022-06-13,2.82698392868042,2.82698392868042,2.7485709190368652,2.7609519958496094,802212.0 | |
| 2022-06-14,2.7526979446411133,2.7526979446411133,2.554603099822998,2.620634078979492,1628317.0 | |
| 2022-06-15,2.620634078979492,2.620634078979492,2.558729887008667,2.562856912612915,986836.0 | |
| 2022-06-16,2.575237989425659,2.575237989425659,2.422538995742798,2.422538995742798,1464100.0 | |
| 2022-06-19,2.269840955734253,2.3523800373077393,2.265713930130005,2.294603109359741,2055350.0 | |
| 2022-06-20,2.3193650245666504,2.4761900901794434,2.3111109733581543,2.3688879013061523,2278336.0 | |
| 2022-06-21,2.4101579189300537,2.4101579189300537,2.3399999141693115,2.3730149269104004,1431263.0 | |
| 2022-06-22,2.3730149269104004,2.3730149269104004,2.294603109359741,2.29872989654541,1419840.0 | |
| 2022-06-23,2.302856922149658,2.3523800373077393,2.273967981338501,2.3523800373077393,10504997.0 | |
| 2022-06-26,2.3936500549316406,2.4885709285736084,2.3730149269104004,2.4885709285736084,1588205.0 | |
| 2022-06-27,2.5133330821990967,2.5174601078033447,2.41841197013855,2.422538995742798,1350778.0 | |
| 2022-06-28,2.434920072555542,2.538094997406006,2.4142849445343018,2.4761900901794434,1014459.0 | |
| 2022-06-29,2.4761900901794434,2.4803171157836914,2.434920072555542,2.443173885345459,905334.0 | |
| 2022-06-30,2.455554962158203,2.4679360389709473,2.447300910949707,2.447300910949707,668444.0 | |
| 2022-07-03,2.4885709285736084,2.558729887008667,2.43904709815979,2.4968249797821045,2151687.0 | |
| 2022-07-04,2.4720630645751953,2.4720630645751953,2.249206066131592,2.249206066131592,6600955.0 | |
| 2022-07-05,2.249206066131592,2.278095006942749,2.2079360485076904,2.2120630741119385,2251949.0 | |
| 2022-07-06,2.166666030883789,2.2368249893188477,2.166666030883789,2.1996819972991943,1674292.0 | |
| 2022-07-13,2.2326979637145996,2.2326979637145996,2.179047107696533,2.179047107696533,684780.0 | |
| 2022-07-14,2.166666030883789,2.170793056488037,2.0923800468444824,2.1006340980529785,887228.0 | |
| 2022-07-17,2.133650064468384,2.133650064468384,2.1006340980529785,2.1088879108428955,582255.0 | |
| 2022-07-18,2.133650064468384,2.158411979675293,2.0882530212402344,2.133650064468384,1709083.0 | |
| 2022-07-19,2.146030902862549,2.146030902862549,2.1212689876556396,2.1253960132598877,3897257.0 | |
| 2022-07-20,2.137777090072632,2.166666030883789,2.1047608852386475,2.1047608852386475,4591517.0 | |
| 2022-07-21,2.1047608852386475,2.14190411567688,2.1047608852386475,2.1253960132598877,3586943.0 | |
| 2022-07-24,2.2038090229034424,2.2368249893188477,2.166666030883789,2.174920082092285,4888514.0 | |
| 2022-07-25,2.174920082092285,2.18730092048645,2.133650064468384,2.154284954071045,1773120.0 | |
| 2022-07-26,2.158411979675293,2.2161900997161865,2.146030902862549,2.18730092048645,3265212.0 | |
| 2022-07-27,2.1914279460906982,2.2203168869018555,2.146030902862549,2.166666030883789,3647985.0 | |
| 2022-07-28,2.166666030883789,2.174920082092285,2.14190411567688,2.162539005279541,2308271.0 | |
| 2022-07-31,2.174920082092285,2.1996819972991943,2.170793056488037,2.1955549716949463,1794288.0 | |
| 2022-08-01,2.2079360485076904,2.282222032546997,2.1914279460906982,2.282222032546997,5022936.0 | |
| 2022-08-02,2.3152379989624023,2.348253011703491,2.290476083755493,2.3234920501708984,3203394.0 | |
| 2022-08-03,2.3234920501708984,2.3606340885162354,2.3111109733581543,2.3317461013793945,2316984.0 | |
| 2022-08-04,2.3317461013793945,2.3606340885162354,2.3276190757751465,2.3317461013793945,1858136.0 | |
| 2022-08-07,2.3399999141693115,2.459681987762451,2.3358728885650635,2.3977770805358887,4016143.0 | |
| 2022-08-08,2.3936500549316406,2.3977770805358887,2.3399999141693115,2.3399999141693115,1530982.0 | |
| 2022-08-09,2.348253011703491,2.4060308933258057,2.3399999141693115,2.3730149269104004,1533817.0 | |
| 2022-08-10,2.3936500549316406,2.443173885345459,2.3771419525146484,2.4060308933258057,3086151.0 | |
| 2022-08-11,2.4101579189300537,2.6330149173736572,2.4101579189300537,2.5834920406341553,11428771.0 | |
| 2022-08-14,2.628887891769409,2.7857139110565186,2.612380027770996,2.6619040966033936,7210064.0 | |
| 2022-08-15,2.703174114227295,2.719681978225708,2.612380027770996,2.620634078979492,2544991.0 | |
| 2022-08-16,2.5917460918426514,2.6577770709991455,2.5834920406341553,2.616507053375244,3141005.0 | |
| 2022-08-17,2.707300901412964,2.84761905670166,2.6701579093933105,2.7939679622650146,17535298.0 | |
| 2022-08-18,2.876507043838501,2.9095230102539062,2.711427927017212,2.723809003829956,15385908.0 | |
| 2022-08-21,2.723809003829956,2.723809003829956,2.723809003829956,2.723809003829956,0.0 | |
| 2022-08-22,2.620634078979492,2.82698392868042,2.6041259765625,2.711427927017212,11445563.0 | |
| 2022-08-23,2.6825389862060547,2.707300901412964,2.628887891769409,2.628887891769409,4176807.0 | |
| 2022-08-24,2.620634078979492,2.620634078979492,2.5174601078033447,2.538094997406006,3786222.0 | |
| 2022-08-25,2.558729887008667,2.6412689685821533,2.558729887008667,2.575237989425659,2464676.0 | |
| 2022-08-28,2.554603099822998,2.5876190662384033,2.4679360389709473,2.533967971801758,6457708.0 | |
| 2022-08-29,2.5009520053863525,2.5257139205932617,2.463809013366699,2.463809013366699,6292599.0 | |
| 2022-08-30,2.459681987762451,2.459681987762451,2.3730149269104004,2.3812689781188965,6112245.0 | |
| 2022-08-31,2.3812689781188965,2.4968249797821045,2.3812689781188965,2.3936500549316406,11233079.0 | |
| 2022-09-01,2.3936500549316406,2.426666021347046,2.3399999141693115,2.3399999141693115,3592628.0 | |
| 2022-09-04,2.3399999141693115,2.3853960037231445,2.278095006942749,2.290476083755493,3045308.0 | |
| 2022-09-05,2.294603109359741,2.3193650245666504,2.286349058151245,2.286349058151245,2153742.0 | |
| 2022-09-06,2.3111109733581543,2.3111109733581543,2.2368249893188477,2.2409520149230957,2191736.0 | |
| 2022-09-07,2.2450790405273438,2.286349058151245,2.18730092048645,2.2326979637145996,3238296.0 | |
| 2022-09-08,2.261586904525757,2.261586904525757,2.2285709381103516,2.2450790405273438,1708589.0 | |
| 2022-09-11,2.3234920501708984,2.3812689781188965,2.261586904525757,2.273967981338501,4455335.0 | |
| 2022-09-12,2.302856922149658,2.3234920501708984,2.282222032546997,2.29872989654541,2827628.0 | |
| 2022-09-13,2.3111109733581543,2.3193650245666504,2.290476083755493,2.3193650245666504,2109981.0 | |
| 2022-09-14,2.269840955734253,2.290476083755493,2.25333309173584,2.273967981338501,1771022.0 | |
| 2022-09-15,2.290476083755493,2.3069839477539062,2.261586904525757,2.269840955734253,4181217.0 | |
| 2022-09-18,2.2409520149230957,2.2409520149230957,2.174920082092285,2.174920082092285,1900540.0 | |
| 2022-09-19,2.2120630741119385,2.265713930130005,2.162539005279541,2.2079360485076904,4452321.0 | |
| 2022-09-20,2.2079360485076904,2.2244439125061035,2.158411979675293,2.158411979675293,2042547.0 | |
| 2022-09-21,2.162539005279541,2.179047107696533,2.1088879108428955,2.1088879108428955,1459351.0 | |
| 2022-09-25,2.0634920597076416,2.0841259956359863,2.0015869140625,2.0304760932922363,1474640.0 | |
| 2022-09-26,2.0573010444641113,2.0965070724487305,2.0531740188598633,2.0531740188598633,3446986.0 | |
| 2022-09-27,2.150157928466797,2.1996819972991943,2.1088879108428955,2.1130149364471436,4698530.0 | |
| 2022-09-28,2.1253960132598877,2.1253960132598877,2.0923800468444824,2.1088879108428955,1622574.0 | |
| 2022-09-29,2.1253960132598877,2.166666030883789,2.1047608852386475,2.158411979675293,2602733.0 | |
| 2022-10-02,2.179047107696533,2.179047107696533,2.1253960132598877,2.154284954071045,1660767.0 | |
| 2022-10-03,2.166666030883789,2.2409520149230957,2.166666030883789,2.2161900997161865,3787172.0 | |
| 2022-10-04,2.2161900997161865,2.2161900997161865,2.2161900997161865,2.2161900997161865,0.0 | |
| 2022-10-05,2.2409520149230957,2.2409520149230957,2.166666030883789,2.1914279460906982,4921022.0 | |
| 2022-10-06,2.1914279460906982,2.2244439125061035,2.154284954071045,2.158411979675293,4350939.0 | |
| 2022-10-09,2.158411979675293,2.158411979675293,2.158411979675293,2.158411979675293,0.0 | |
| 2022-10-10,2.158411979675293,2.158411979675293,2.158411979675293,2.158411979675293,0.0 | |
| 2022-10-11,2.197999954223633,2.240000009536743,1.996000051498413,2.0220000743865967,13251240.0 | |
| 2022-10-12,2.002000093460083,2.0399999618530273,1.9759999513626099,1.9759999513626099,5343920.0 | |
| 2022-10-13,1.9700000286102295,2.007999897003174,1.9119999408721924,1.9119999408721924,4977420.0 | |
| 2022-10-16,1.9119999408721924,1.9160000085830688,1.805999994277954,1.805999994277954,4253940.0 | |
| 2022-10-17,1.7799999713897705,1.8320000171661377,1.777999997138977,1.8020000457763672,4554680.0 | |
| 2022-10-18,1.809999942779541,1.8559999465942383,1.8079999685287476,1.8300000429153442,5662850.0 | |
| 2022-10-19,1.8220000267028809,1.8420000076293945,1.8200000524520874,1.8220000267028809,1989350.0 | |
| 2022-10-20,1.8320000171661377,1.8420000076293945,1.815999984741211,1.8200000524520874,1830490.0 | |
| 2022-10-23,1.8200000524520874,1.8459999561309814,1.8200000524520874,1.8459999561309814,2943880.0 | |
| 2022-10-24,1.8459999561309814,1.878000020980835,1.8339999914169312,1.8660000562667847,3220970.0 | |
| 2022-10-25,1.8660000562667847,1.8919999599456787,1.8519999980926514,1.8519999980926514,2587310.0 | |
| 2022-10-26,1.8739999532699585,1.8739999532699585,1.809999942779541,1.809999942779541,1736320.0 | |
| 2022-10-27,1.8140000104904175,1.8240000009536743,1.784000039100647,1.809999942779541,1193260.0 | |
| 2022-10-30,1.8079999685287476,1.8140000104904175,1.8040000200271606,1.8040000200271606,922210.0 | |
| 2022-10-31,1.8040000200271606,1.8040000200271606,1.8040000200271606,1.8040000200271606,0.0 | |
| 2022-11-01,1.8140000104904175,1.840000033378601,1.8040000200271606,1.815999984741211,1647500.0 | |
| 2022-11-02,1.812000036239624,1.8220000267028809,1.8020000457763672,1.8220000267028809,2662690.0 | |
| 2022-11-03,1.8220000267028809,1.8700000047683716,1.8179999589920044,1.8700000047683716,1599680.0 | |
| 2022-11-06,1.8739999532699585,1.8839999437332153,1.840000033378601,1.8559999465942383,1752550.0 | |
| 2022-11-07,1.8420000076293945,1.8519999980926514,1.8240000009536743,1.8320000171661377,978250.0 | |
| 2022-11-08,1.871999979019165,1.9500000476837158,1.8320000171661377,1.8799999952316284,5126390.0 | |
| 2022-11-09,1.850000023841858,1.8799999952316284,1.8300000429153442,1.843999981880188,2493630.0 | |
| 2022-11-10,1.8420000076293945,1.8420000076293945,1.7999999523162842,1.8040000200271606,1499420.0 | |
| 2022-11-13,1.8300000429153442,1.8380000591278076,1.7999999523162842,1.809999942779541,2008810.0 | |
| 2022-11-14,1.809999942779541,1.9900000095367432,1.809999942779541,1.9900000095367432,12220310.0 | |
| 2022-11-15,1.99399995803833,2.0840001106262207,1.8899999856948853,2.0,8903740.0 | |
| 2022-11-16,1.9900000095367432,2.0739998817443848,1.934000015258789,2.0299999713897705,4826100.0 | |
| 2022-11-17,2.1519999504089355,2.2100000381469727,2.069999933242798,2.069999933242798,10934760.0 | |
| 2022-11-20,2.069999933242798,2.190000057220459,2.069999933242798,2.125999927520752,4611750.0 | |
| 2022-11-21,2.1019999980926514,2.1419999599456787,2.1019999980926514,2.124000072479248,1741200.0 | |
| 2022-11-22,2.0999999046325684,2.124000072479248,2.0739998817443848,2.0899999141693115,2102540.0 | |
| 2022-11-24,2.0759999752044678,2.200000047683716,1.9520000219345093,2.109999895095825,3481220.0 | |
| 2022-11-27,2.109999895095825,2.197999954223633,2.1019999980926514,2.1519999504089355,4611600.0 | |
| 2022-11-28,2.1619999408721924,2.2179999351501465,2.130000114440918,2.130000114440918,3723170.0 | |
| 2022-11-29,2.1480000019073486,2.1600000858306885,2.0999999046325684,2.128000020980835,2390280.0 | |
| 2022-11-30,2.128000020980835,2.128000020980835,2.128000020980835,2.128000020980835,0.0 | |
| 2022-12-01,2.128000020980835,2.128000020980835,2.128000020980835,2.128000020980835,0.0 | |
| 2022-12-04,2.119999885559082,2.1459999084472656,2.069999933242798,2.069999933242798,1921710.0 | |
| 2022-12-05,2.052000045776367,2.068000078201294,1.996000051498413,1.996000051498413,1124510.0 | |
| 2022-12-06,2.0,2.049999952316284,2.0,2.049999952316284,1702290.0 | |
| 2022-12-07,2.059999942779541,2.059999942779541,1.9800000190734863,1.9800000190734863,1035580.0 | |
| 2022-12-08,1.9880000352859497,2.0199999809265137,1.9819999933242798,1.99399995803833,1344590.0 | |
| 2022-12-11,1.99399995803833,1.99399995803833,1.7979999780654907,1.7979999780654907,2483560.0 | |
| 2022-12-12,1.777999997138977,1.8040000200271606,1.7100000381469727,1.75,2259630.0 | |
| 2022-12-13,1.7920000553131104,1.8179999589920044,1.7699999809265137,1.812000036239624,1799450.0 | |
| 2022-12-14,1.8339999914169312,1.878000020980835,1.8200000524520874,1.8200000524520874,1499520.0 | |
| 2022-12-15,1.8300000429153442,1.8539999723434448,1.8179999589920044,1.8539999723434448,911270.0 | |
| 2022-12-18,1.843999981880188,1.850000023841858,1.8279999494552612,1.850000023841858,582910.0 | |
| 2022-12-19,1.8359999656677246,1.8359999656677246,1.7920000553131104,1.7940000295639038,717860.0 | |
| 2022-12-20,1.7899999618530273,1.8300000429153442,1.7580000162124634,1.809999942779541,895740.0 | |
| 2022-12-21,1.8200000524520874,1.8200000524520874,1.7940000295639038,1.7999999523162842,521090.0 | |
| 2022-12-22,1.8220000267028809,1.8220000267028809,1.8079999685287476,1.8140000104904175,580580.0 | |
| 2022-12-25,1.8240000009536743,1.850000023841858,1.8240000009536743,1.8300000429153442,647080.0 | |
| 2022-12-26,1.809999942779541,1.815999984741211,1.784000039100647,1.784000039100647,1319750.0 | |
| 2022-12-27,1.7999999523162842,1.8020000457763672,1.7999999523162842,1.7999999523162842,368260.0 | |
| 2022-12-28,1.7999999523162842,1.809999942779541,1.7999999523162842,1.805999994277954,284180.0 | |
| 2022-12-29,1.8020000457763672,1.8020000457763672,1.7899999618530273,1.7899999618530273,558080.0 | |
| 2023-01-01,1.7979999780654907,1.812000036239624,1.7979999780654907,1.809999942779541,326660.0 | |
| 2023-01-02,1.8279999494552612,1.8700000047683716,1.8279999494552612,1.850000023841858,1178410.0 | |
| 2023-01-03,1.850000023841858,1.850000023841858,1.850000023841858,1.850000023841858,0.0 | |
| 2023-01-04,1.8960000276565552,1.9500000476837158,1.8700000047683716,1.8700000047683716,1711730.0 | |
| 2023-01-05,1.8680000305175781,1.9160000085830688,1.8680000305175781,1.9160000085830688,901050.0 | |
| 2023-01-08,1.899999976158142,1.9600000381469727,1.8880000114440918,1.9559999704360962,1976580.0 | |
| 2023-01-09,1.9639999866485596,1.9639999866485596,1.937999963760376,1.9479999542236328,955430.0 | |
| 2023-01-10,1.9479999542236328,1.9500000476837158,1.906000018119812,1.9140000343322754,1885560.0 | |
| 2023-01-11,1.9240000247955322,1.934000015258789,1.9140000343322754,1.9199999570846558,1577400.0 | |
| 2023-01-12,1.937999963760376,2.0,1.9320000410079956,1.968000054359436,3024840.0 | |
| 2023-01-15,1.968000054359436,1.968000054359436,1.968000054359436,1.968000054359436,0.0 | |
| 2023-01-16,1.9600000381469727,1.9620000123977661,1.940000057220459,1.9459999799728394,664920.0 | |
| 2023-01-17,1.940000057220459,1.940000057220459,1.909999966621399,1.909999966621399,730020.0 | |
| 2023-01-18,1.940000057220459,1.940000057220459,1.909999966621399,1.909999966621399,730020.0 | |
| 2023-01-19,1.9320000410079956,1.944000005722046,1.9160000085830688,1.9160000085830688,582010.0 | |
| 2023-01-22,1.9160000085830688,1.9160000085830688,1.9160000085830688,1.9160000085830688,0.0 | |
| 2023-01-23,1.9220000505447388,1.9240000247955322,1.9079999923706055,1.9220000505447388,628650.0 | |
| 2023-01-24,1.9220000505447388,1.9880000352859497,1.9199999570846558,1.9780000448226929,1822150.0 | |
| 2023-01-25,1.9900000095367432,2.1740000247955322,1.9900000095367432,2.1740000247955322,11522870.0 | |
| 2023-01-26,2.2019999027252197,2.368000030517578,2.1559998989105225,2.299999952316284,16234170.0 | |
| 2023-01-29,2.319999933242798,2.5,2.319999933242798,2.4760000705718994,14670790.0 | |
| 2023-01-30,2.4760000705718994,2.5450000762939453,2.4000000953674316,2.431999921798706,17254880.0 | |
| 2023-01-31,2.4240000247955322,2.4539999961853027,2.3340001106262207,2.3359999656677246,5498450.0 | |
| 2023-02-01,2.3440001010894775,2.497999906539917,2.3380000591278076,2.4800000190734863,12065460.0 | |
| 2023-02-02,2.4779999256134033,2.496000051498413,2.427999973297119,2.430000066757202,4011890.0 | |
| 2023-02-05,2.436000108718872,2.436000108718872,2.3499999046325684,2.359999895095825,2784210.0 | |
| 2023-02-06,2.299999952316284,2.3980000019073486,2.299999952316284,2.3459999561309814,3145860.0 | |
| 2023-02-07,2.369999885559082,2.4739999771118164,2.369999885559082,2.4539999961853027,8820350.0 | |
| 2023-02-08,2.4719998836517334,2.492000102996826,2.4059998989105225,2.4100000858306885,5552780.0 | |
| 2023-02-09,2.385999917984009,2.4200000762939453,2.378000020980835,2.380000114440918,2716580.0 | |
| 2023-02-12,2.380000114440918,2.380000114440918,2.380000114440918,2.380000114440918,0.0 | |
| 2023-02-13,2.3380000591278076,2.450000047683716,2.3380000591278076,2.390000104904175,8665500.0 | |
| 2023-02-14,2.380000114440918,2.384000062942505,2.313999891281128,2.3239998817443848,3563240.0 | |
| 2023-02-15,2.3239998817443848,2.368000030517578,2.309999942779541,2.328000068664551,2882910.0 | |
| 2023-02-16,2.328000068664551,2.369999885559082,2.318000078201294,2.318000078201294,2491830.0 | |
| 2023-02-19,2.3239998817443848,2.3239998817443848,2.299999952316284,2.299999952316284,1590280.0 | |
| 2023-02-20,2.305999994277954,2.3519999980926514,2.2239999771118164,2.2960000038146973,2697880.0 | |
| 2023-02-21,2.2960000038146973,2.315999984741211,2.2660000324249268,2.2699999809265137,1212790.0 | |
| 2023-02-23,2.2939999103546143,2.2939999103546143,2.2300000190734863,2.2360000610351562,1565400.0 | |
| 2023-02-26,2.2300000190734863,2.2760000228881836,2.1559998989105225,2.2179999351501465,2909380.0 | |
| 2023-02-27,2.2119998931884766,2.2239999771118164,2.200000047683716,2.2039999961853027,1229120.0 | |
| 2023-02-28,2.2320001125335693,2.253999948501587,2.2019999027252197,2.2100000381469727,1903720.0 | |
| 2023-03-01,2.2300000190734863,2.368000030517578,2.2200000286102295,2.309999942779541,25000.0 | |
| 2023-03-02,2.3380000591278076,2.3380000591278076,2.2899999618530273,2.305999994277954,26210.0 | |
| 2023-03-05,2.312000036239624,2.440000057220459,2.312000036239624,2.384000062942505,18110.0 | |
| 2023-03-06,2.384000062942505,2.384000062942505,2.384000062942505,2.384000062942505,0.0 | |
| 2023-03-07,2.384000062942505,2.384000062942505,2.384000062942505,2.384000062942505,0.0 | |
| 2023-03-08,2.3940000534057617,2.421999931335449,2.369999885559082,2.3940000534057617,14700.0 | |
| 2023-03-09,2.3940000534057617,2.3940000534057617,2.3940000534057617,2.3940000534057617,0.0 | |
| 2023-03-12,2.3940000534057617,2.3940000534057617,2.3940000534057617,2.3940000534057617,0.0 | |
| 2023-03-13,2.3940000534057617,2.3940000534057617,2.3940000534057617,2.3940000534057617,0.0 | |
| 2023-03-14,2.5299999713897705,2.559999942779541,2.4800000190734863,2.4800000190734863,12430.0 | |
| 2023-03-15,2.4000000953674316,2.4839999675750732,2.4000000953674316,2.450000047683716,7370.0 | |
| 2023-03-16,2.4159998893737793,2.4779999256134033,2.4159998893737793,2.4700000286102295,15980.0 | |
| 2023-03-19,2.4700000286102295,2.4700000286102295,2.4700000286102295,2.4700000286102295,0.0 | |
| 2023-03-20,2.5450000762939453,2.5450000762939453,2.4679999351501465,2.4839999675750732,10200.0 | |
| 2023-03-21,2.4839999675750732,2.5350000858306885,2.4639999866485596,2.515000104904175,9200.0 | |
| 2023-03-22,2.515000104904175,2.619999885559082,2.4839999675750732,2.5799999237060547,40000.0 | |
| 2023-03-23,2.5999999046325684,2.6649999618530273,2.555000066757202,2.5899999141693115,14090.0 | |
| 2023-03-26,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,0.0 | |
| 2023-03-27,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,0.0 | |
| 2023-03-28,2.5899999141693115,2.5899999141693115,2.5899999141693115,2.5899999141693115,0.0 | |
| 2023-03-29,2.4519999027252197,2.5299999713897705,2.437999963760376,2.5299999713897705,20440.0 | |
| 2023-03-30,2.5399999618530273,2.5399999618530273,2.4679999351501465,2.49399995803833,8260.0 | |
| 2023-04-02,2.49399995803833,2.49399995803833,2.49399995803833,2.49399995803833,0.0 | |
| 2023-04-03,2.4579999446868896,2.4739999771118164,2.421999931335449,2.430000066757202,6390.0 | |
| 2023-04-04,2.421999931335449,2.450000047683716,2.378000020980835,2.4059998989105225,6420.0 | |
| 2023-04-05,2.4200000762939453,2.450000047683716,2.4000000953674316,2.4059998989105225,7020.0 | |
| 2023-04-06,2.4059998989105225,2.4200000762939453,2.4000000953674316,2.4019999504089355,16490.0 | |
| 2023-04-09,2.4019999504089355,2.4179999828338623,2.4000000953674316,2.4119999408721924,9060.0 | |
| 2023-04-10,2.4159998893737793,2.5299999713897705,2.3959999084472656,2.4760000705718994,10000.0 | |
| 2023-04-11,2.7200000286102295,2.7200000286102295,2.5299999713897705,2.5299999713897705,132580.0 | |
| 2023-04-12,2.549999952316284,2.555000066757202,2.4820001125335693,2.48799991607666,20000.0 | |
| 2023-04-13,2.5299999713897705,2.6500000953674316,2.505000114440918,2.5899999141693115,7500.0 | |
| 2023-04-16,2.674999952316284,2.700000047683716,2.625,2.630000114440918,63430.0 | |
| 2023-04-17,2.6549999713897705,2.6549999713897705,2.5399999618530273,2.549999952316284,9790.0 | |
| 2023-04-25,2.555000066757202,2.5950000286102295,2.515000104904175,2.5350000858306885,9430.0 | |
| 2023-04-26,2.5350000858306885,2.575000047683716,2.509999990463257,2.565000057220459,8000.0 | |
| 2023-04-27,2.555000066757202,2.684999942779541,2.5399999618530273,2.630000114440918,10000.0 | |
| 2023-04-30,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,0.0 | |
| 2023-05-01,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,0.0 | |
| 2023-05-02,2.7200000286102295,2.7699999809265137,2.6600000858306885,2.6700000762939453,57340.0 | |
| 2023-05-03,2.6600000858306885,2.6700000762939453,2.5999999046325684,2.6050000190734863,9230.0 | |
| 2023-05-04,2.615000009536743,2.700000047683716,2.615000009536743,2.674999952316284,6400.0 | |
| 2023-05-07,2.7100000381469727,2.7149999141693115,2.6600000858306885,2.6600000858306885,28060.0 | |
| 2023-05-08,2.6549999713897705,2.6600000858306885,2.619999885559082,2.6449999809265137,20000.0 | |
| 2023-05-09,2.6600000858306885,2.6600000858306885,2.6050000190734863,2.6050000190734863,6330.0 | |
| 2023-05-10,2.5999999046325684,2.5999999046325684,2.549999952316284,2.569999933242798,6200.0 | |
| 2023-05-11,2.575000047683716,2.634999990463257,2.575000047683716,2.5950000286102295,9370.0 | |
| 2023-05-14,2.615000009536743,2.615000009536743,2.5899999141693115,2.5950000286102295,9990.0 | |
| 2023-05-15,2.5950000286102295,2.6449999809265137,2.5899999141693115,2.619999885559082,18430.0 | |
| 2023-05-16,2.615000009536743,2.7049999237060547,2.609999895095825,2.684999942779541,27370.0 | |
| 2023-05-17,2.700000047683716,2.765000104904175,2.684999942779541,2.734999895095825,6960.0 | |
| 2023-05-18,2.75,2.75,2.700000047683716,2.7100000381469727,8980.0 | |
| 2023-05-21,2.700000047683716,2.7850000858306885,2.674999952316284,2.7850000858306885,8150.0 | |
| 2023-05-22,2.7899999618530273,2.819999933242798,2.759999990463257,2.7899999618530273,16000.0 | |
| 2023-05-23,2.6500000953674316,2.7750000953674316,2.6449999809265137,2.740000009536743,15000.0 | |
| 2023-05-24,2.734999895095825,2.7750000953674316,2.700000047683716,2.7100000381469727,11000.0 | |
| 2023-05-25,2.7149999141693115,2.765000104904175,2.7100000381469727,2.744999885559082,20000.0 | |
| 2023-05-28,2.7249999046325684,2.75,2.6549999713897705,2.6649999618530273,30000.0 | |
| 2023-05-29,2.6649999618530273,2.680000066757202,2.609999895095825,2.615000009536743,7150.0 | |
| 2023-05-30,2.625,2.684999942779541,2.625,2.6449999809265137,16620.0 | |
| 2023-05-31,2.690000057220459,2.7149999141693115,2.625,2.6449999809265137,53330.0 | |
| 2023-06-01,2.6500000953674316,2.684999942779541,2.619999885559082,2.6500000953674316,12660.0 | |
| 2023-06-04,2.6500000953674316,2.6600000858306885,2.619999885559082,2.630000114440918,10000.0 | |
| 2023-06-05,2.640000104904175,2.6549999713897705,2.5999999046325684,2.625,7200.0 | |
| 2023-06-06,2.615000009536743,2.634999990463257,2.5899999141693115,2.615000009536743,15000.0 | |
| 2023-06-07,2.630000114440918,2.6449999809265137,2.609999895095825,2.615000009536743,6250.0 | |
| 2023-06-08,2.6500000953674316,2.684999942779541,2.619999885559082,2.6500000953674316,4620.0 | |
| 2023-06-11,2.5950000286102295,2.609999895095825,2.565000057220459,2.575000047683716,6600.0 | |
| 2023-06-12,2.575000047683716,2.5999999046325684,2.565000057220459,2.575000047683716,6000.0 | |
| 2023-06-13,2.5899999141693115,2.634999990463257,2.5850000381469727,2.5999999046325684,10000.0 | |
| 2023-06-14,2.619999885559082,2.6549999713897705,2.609999895095825,2.609999895095825,7060.0 | |
| 2023-06-15,2.615000009536743,2.619999885559082,2.5799999237060547,2.6050000190734863,10000.0 | |
| 2023-06-18,2.5999999046325684,2.6500000953674316,2.5999999046325684,2.6500000953674316,30960.0 | |
| 2023-06-19,2.6700000762939453,2.6700000762939453,2.5799999237060547,2.5850000381469727,3154150.0 | |
| 2023-06-20,2.5950000286102295,2.5950000286102295,2.549999952316284,2.549999952316284,2108020.0 | |
| 2023-06-21,2.549999952316284,2.569999933242798,2.4820001125335693,2.5199999809265137,3700200.0 | |
| 2023-06-22,2.7699999809265137,2.7699999809265137,2.7200000286102295,2.759999990463257,3195432.0 | |
| 2023-07-02,2.8399999141693115,2.8399999141693115,2.6600000858306885,2.6600000858306885,1420847.0 | |
| 2023-07-03,2.4100000858306885,2.509999990463257,2.4000000953674316,2.5,6275928.0 | |
| 2023-07-04,2.5,2.5,2.4600000381469727,2.4700000286102295,2124747.0 | |
| 2023-07-05,2.4800000190734863,2.4800000190734863,2.4200000762939453,2.4200000762939453,3103766.0 | |
| 2023-07-06,2.430000066757202,2.4600000381469727,2.4000000953674316,2.440000057220459,2622846.0 | |
| 2023-07-09,2.440000057220459,2.4800000190734863,2.390000104904175,2.450000047683716,2099722.0 | |
| 2023-07-10,2.4600000381469727,2.4600000381469727,2.4000000953674316,2.4000000953674316,1605625.0 | |
| 2023-07-11,2.4000000953674316,2.430000066757202,2.369999885559082,2.380000114440918,1618797.0 | |
| 2023-07-12,2.4000000953674316,2.450000047683716,2.3499999046325684,2.450000047683716,3547154.0 | |
| 2023-07-13,2.4700000286102295,2.4800000190734863,2.4000000953674316,2.430000066757202,3485873.0 | |
| 2023-07-16,2.430000066757202,2.450000047683716,2.390000104904175,2.4000000953674316,1922329.0 | |
| 2023-07-17,2.4000000953674316,2.4100000858306885,2.380000114440918,2.390000104904175,1363450.0 | |
| 2023-07-18,2.4000000953674316,2.4100000858306885,2.369999885559082,2.380000114440918,1186812.0 | |
| 2023-07-19,2.4100000858306885,2.4200000762939453,2.299999952316284,2.3399999141693115,2146580.0 | |
| 2023-07-20,2.3399999141693115,2.3399999141693115,2.2799999713897705,2.309999942779541,1489600.0 | |
| 2023-07-23,2.319999933242798,2.3299999237060547,2.2300000190734863,2.240000009536743,1106902.0 | |
| 2023-07-24,2.240000009536743,2.2899999618530273,2.2300000190734863,2.259999990463257,995450.0 | |
| 2023-07-25,2.2799999713897705,2.2799999713897705,2.1700000762939453,2.190000057220459,4258435.0 | |
| 2023-07-26,2.190000057220459,2.4000000953674316,2.1500000953674316,2.4000000953674316,13576726.0 | |
| 2023-07-27,2.380000114440918,2.4100000858306885,2.2799999713897705,2.2799999713897705,9358233.0 | |
| 2023-07-30,2.240000009536743,2.4200000762939453,2.240000009536743,2.309999942779541,5583212.0 | |
| 2023-07-31,2.319999933242798,2.369999885559082,2.299999952316284,2.309999942779541,2106356.0 | |
| 2023-08-01,2.309999942779541,2.3299999237060547,2.2899999618530273,2.309999942779541,884814.0 | |
| 2023-08-02,2.309999942779541,2.319999933242798,2.2899999618530273,2.299999952316284,1021482.0 | |
| 2023-08-03,2.2899999618530273,2.319999933242798,2.2799999713897705,2.2899999618530273,614834.0 | |
| 2023-08-06,2.2899999618530273,2.309999942779541,2.25,2.2699999809265137,791462.0 | |
| 2023-08-07,2.319999933242798,2.319999933242798,2.25,2.2699999809265137,2323596.0 | |
| 2023-08-08,2.3299999237060547,2.380000114440918,2.2799999713897705,2.2899999618530273,5101000.0 | |
| 2023-08-09,2.2899999618530273,2.299999952316284,2.259999990463257,2.2699999809265137,1441268.0 | |
| 2023-08-10,2.2899999618530273,2.2899999618530273,2.259999990463257,2.2699999809265137,1183233.0 | |
| 2023-08-13,2.2799999713897705,2.380000114440918,2.2799999713897705,2.359999895095825,3951539.0 | |
| 2023-08-14,2.359999895095825,2.4800000190734863,2.3299999237060547,2.380000114440918,11468698.0 | |
| 2023-08-15,2.380000114440918,2.4100000858306885,2.3299999237060547,2.3499999046325684,2654589.0 | |
| 2023-08-16,2.3399999141693115,2.3499999046325684,2.2899999618530273,2.309999942779541,2394524.0 | |
| 2023-08-17,2.299999952316284,2.359999895095825,2.2799999713897705,2.299999952316284,4558527.0 | |
| 2023-08-20,2.319999933242798,2.3299999237060547,2.259999990463257,2.2699999809265137,1949698.0 | |
| 2023-08-21,2.2899999618530273,2.2899999618530273,2.200000047683716,2.2100000381469727,2631033.0 | |
| 2023-08-22,2.2100000381469727,2.25,2.200000047683716,2.2300000190734863,1440706.0 | |
| 2023-08-23,2.25,2.309999942779541,2.240000009536743,2.259999990463257,2559686.0 | |
| 2023-08-24,2.2799999713897705,2.3399999141693115,2.25,2.2799999713897705,2572430.0 | |
| 2023-08-27,2.2699999809265137,2.299999952316284,2.2699999809265137,2.2799999713897705,946464.0 | |
| 2023-08-28,2.299999952316284,2.319999933242798,2.2799999713897705,2.2899999618530273,1229101.0 | |
| 2023-08-29,2.2799999713897705,2.319999933242798,2.25,2.259999990463257,1118254.0 | |
| 2023-08-30,2.259999990463257,2.3399999141693115,2.259999990463257,2.3299999237060547,3934240.0 | |
| 2023-08-31,2.3299999237060547,2.3399999141693115,2.2799999713897705,2.309999942779541,2662833.0 | |
| 2023-09-03,2.2799999713897705,2.319999933242798,2.259999990463257,2.259999990463257,1959212.0 | |
| 2023-09-04,2.259999990463257,2.2899999618530273,2.2200000286102295,2.240000009536743,1716889.0 | |
| 2023-09-05,2.240000009536743,2.25,2.2200000286102295,2.240000009536743,963078.0 | |
| 2023-09-06,2.2300000190734863,2.25,2.2100000381469727,2.2200000286102295,842906.0 | |
| 2023-09-07,2.2200000286102295,2.2300000190734863,2.190000057220459,2.2300000190734863,1099529.0 | |
| 2023-09-10,2.2300000190734863,2.2300000190734863,2.2300000190734863,2.2300000190734863,0.0 | |
| 2023-09-11,2.190000057220459,2.3299999237060547,2.190000057220459,2.299999952316284,5938153.0 | |
| 2023-09-12,2.299999952316284,2.299999952316284,2.200000047683716,2.2200000286102295,2657457.0 | |
| 2023-09-13,2.2300000190734863,2.2699999809265137,2.2100000381469727,2.240000009536743,1637294.0 | |
| 2023-09-14,2.240000009536743,2.240000009536743,2.2100000381469727,2.2200000286102295,1277649.0 | |
| 2023-09-17,2.2300000190734863,2.2699999809265137,2.2100000381469727,2.240000009536743,3530552.0 | |
| 2023-09-18,2.2300000190734863,2.240000009536743,2.200000047683716,2.2100000381469727,2131089.0 | |
| 2023-09-19,2.2200000286102295,2.2300000190734863,2.200000047683716,2.2100000381469727,995967.0 | |
| 2023-09-20,2.2100000381469727,2.2300000190734863,2.200000047683716,2.200000047683716,1171983.0 | |
| 2023-09-21,2.200000047683716,2.2200000286102295,2.180000066757202,2.190000057220459,1240644.0 | |
| 2023-09-25,2.190000057220459,2.200000047683716,2.1500000953674316,2.1600000858306885,954961.0 | |
| 2023-09-26,2.1600000858306885,2.299999952316284,2.140000104904175,2.2799999713897705,2529788.0 | |
| 2023-09-27,2.2699999809265137,2.2699999809265137,2.2200000286102295,2.2200000286102295,2240898.0 | |
| 2023-09-28,2.2300000190734863,2.240000009536743,2.2200000286102295,2.2200000286102295,529571.0 | |
| 2023-10-01,2.2200000286102295,2.2200000286102295,2.2200000286102295,2.2200000286102295,0.0 | |
| 2023-10-02,2.190000057220459,2.2200000286102295,2.190000057220459,2.190000057220459,504752.0 | |
| 2023-10-03,2.180000066757202,2.200000047683716,2.1700000762939453,2.1700000762939453,595529.0 | |
| 2023-10-04,2.1700000762939453,2.180000066757202,2.130000114440918,2.140000104904175,1487142.0 | |
| 2023-10-05,2.1600000858306885,2.1700000762939453,2.130000114440918,2.140000104904175,620874.0 | |
| 2023-10-08,2.140000104904175,2.1600000858306885,2.009999990463257,2.0299999713897705,1580938.0 | |
| 2023-10-09,2.009999990463257,2.069999933242798,2.0,2.0299999713897705,1669161.0 | |
| 2023-10-10,2.0299999713897705,2.059999942779541,2.0,2.0,1043642.0 | |
| 2023-10-11,2.009999990463257,2.009999990463257,1.9199999570846558,1.9900000095367432,1325830.0 | |
| 2023-10-12,1.9900000095367432,2.009999990463257,1.940000057220459,2.0,863224.0 | |
| 2023-10-15,2.0,2.0299999713897705,1.9800000190734863,1.9900000095367432,385648.0 | |
| 2023-10-16,1.9900000095367432,2.009999990463257,1.9800000190734863,2.0,631594.0 | |
| 2023-10-17,1.9800000190734863,2.0899999141693115,1.9800000190734863,2.0199999809265137,1752937.0 | |
| 2023-10-18,2.0199999809265137,2.0399999618530273,1.9900000095367432,1.9900000095367432,873386.0 | |
| 2023-10-19,2.0,2.0199999809265137,1.9700000286102295,2.0199999809265137,652761.0 | |
| 2023-10-22,1.9800000190734863,2.0,1.940000057220459,1.9500000476837158,1029424.0 | |
| 2023-10-23,1.9500000476837158,2.140000104904175,1.9299999475479126,2.140000104904175,5667071.0 | |
| 2023-10-24,2.1500000953674316,2.25,1.9800000190734863,2.0,16785997.0 | |
| 2023-10-25,2.0,2.0199999809265137,1.9800000190734863,1.9900000095367432,2420566.0 | |
| 2023-10-26,2.0,2.009999990463257,1.9700000286102295,1.9800000190734863,1624408.0 | |
| 2023-10-29,1.9800000190734863,2.0,1.9700000286102295,1.9900000095367432,789719.0 | |
| 2023-10-30,2.0,2.0199999809265137,1.9900000095367432,2.0,956788.0 | |
| 2023-10-31,2.0,2.009999990463257,1.9800000190734863,2.0,1028317.0 | |
| 2023-11-01,2.0199999809265137,2.0299999713897705,1.9800000190734863,2.009999990463257,2388051.0 | |
| 2023-11-02,2.009999990463257,2.0399999618530273,1.9900000095367432,2.0,1803317.0 | |
| 2023-11-05,2.009999990463257,2.0299999713897705,1.9900000095367432,2.0,1019107.0 | |
| 2023-11-06,2.0,2.009999990463257,1.9900000095367432,2.0,1287295.0 | |
| 2023-11-07,2.0,2.0999999046325684,1.9900000095367432,2.009999990463257,4323843.0 | |
| 2023-11-08,2.009999990463257,2.0299999713897705,2.0,2.0199999809265137,993006.0 | |
| 2023-11-09,2.0299999713897705,2.0299999713897705,1.9900000095367432,2.009999990463257,1294339.0 | |
| 2023-11-12,2.009999990463257,2.009999990463257,1.9900000095367432,2.0,732390.0 | |
| 2023-11-13,2.0,2.0199999809265137,1.9900000095367432,2.009999990463257,1887499.0 | |
| 2023-11-14,2.0199999809265137,2.0999999046325684,2.009999990463257,2.0199999809265137,3292139.0 | |
| 2023-11-15,2.0299999713897705,2.069999933242798,2.0199999809265137,2.049999952316284,1374502.0 | |
| 2023-11-16,2.049999952316284,2.119999885559082,2.049999952316284,2.109999895095825,2447730.0 | |
| 2023-11-19,2.119999885559082,2.190000057220459,2.109999895095825,2.109999895095825,2586193.0 | |
| 2023-11-20,2.130000114440918,2.1500000953674316,2.109999895095825,2.119999885559082,1375862.0 | |
| 2023-11-21,2.119999885559082,2.1700000762939453,2.0799999237060547,2.1500000953674316,2635235.0 | |
| 2023-11-22,2.1500000953674316,2.1600000858306885,2.0999999046325684,2.119999885559082,1777708.0 | |
| 2023-11-23,2.1500000953674316,2.1600000858306885,2.0999999046325684,2.119999885559082,1777708.0 | |
| 2023-11-26,2.0899999141693115,2.130000114440918,2.0899999141693115,2.0999999046325684,1734676.0 | |
| 2023-11-27,2.109999895095825,2.2300000190734863,2.0999999046325684,2.1500000953674316,4889799.0 | |
| 2023-11-28,2.1700000762939453,2.2200000286102295,2.140000104904175,2.140000104904175,3710503.0 | |
| 2023-11-29,2.1700000762939453,2.240000009536743,2.130000114440918,2.2300000190734863,3644724.0 | |
| 2023-11-30,2.2100000381469727,2.2300000190734863,2.190000057220459,2.2200000286102295,1409020.0 | |
| 2023-12-03,2.240000009536743,2.299999952316284,2.2200000286102295,2.240000009536743,2932281.0 | |
| 2023-12-04,2.240000009536743,2.2699999809265137,2.2200000286102295,2.240000009536743,2026223.0 | |
| 2023-12-05,2.240000009536743,2.259999990463257,2.2100000381469727,2.240000009536743,969146.0 | |
| 2023-12-06,2.2300000190734863,2.25,2.2200000286102295,2.25,986472.0 | |
| 2023-12-07,2.25,2.299999952316284,2.240000009536743,2.2699999809265137,3515592.0 | |
| 2023-12-10,2.2699999809265137,2.2799999713897705,2.240000009536743,2.25,1099562.0 | |
| 2023-12-11,2.25,2.2699999809265137,2.190000057220459,2.2100000381469727,2379907.0 | |
| 2023-12-12,2.2100000381469727,2.25,2.200000047683716,2.25,1440633.0 | |
| 2023-12-13,2.25,2.25,2.190000057220459,2.200000047683716,1028290.0 | |
| 2023-12-14,2.200000047683716,2.2300000190734863,2.200000047683716,2.2300000190734863,806513.0 | |
| 2023-12-17,2.2200000286102295,2.2300000190734863,2.1600000858306885,2.1700000762939453,3355450.0 | |
| 2023-12-18,2.180000066757202,2.190000057220459,2.140000104904175,2.1600000858306885,3336681.0 | |
| 2023-12-19,2.1600000858306885,2.1700000762939453,2.130000114440918,2.1500000953674316,2381602.0 | |
| 2023-12-20,2.1600000858306885,2.1700000762939453,2.0899999141693115,2.0999999046325684,3205485.0 | |
| 2023-12-21,2.0999999046325684,2.1600000858306885,2.0899999141693115,2.1500000953674316,3171453.0 | |
| 2023-12-24,2.1600000858306885,2.1700000762939453,2.130000114440918,2.140000104904175,1549358.0 | |
| 2023-12-25,2.1500000953674316,2.1600000858306885,2.130000114440918,2.140000104904175,1235647.0 | |
| 2023-12-26,2.130000114440918,2.180000066757202,2.130000114440918,2.1700000762939453,1962490.0 | |
| 2023-12-27,2.180000066757202,2.180000066757202,2.140000104904175,2.180000066757202,1262891.0 | |
| 2023-12-28,2.180000066757202,2.240000009536743,2.1600000858306885,2.2100000381469727,2853118.0 | |
| 2023-12-31,2.2100000381469727,2.309999942779541,2.200000047683716,2.2799999713897705,4498370.0 | |
| 2024-01-01,2.2799999713897705,2.4200000762939453,2.2799999713897705,2.359999895095825,6396772.0 | |
| 2024-01-02,2.359999895095825,2.4600000381469727,2.309999942779541,2.430000066757202,6381024.0 | |
| 2024-01-03,2.430000066757202,2.5,2.380000114440918,2.390000104904175,4247011.0 | |
| 2024-01-04,2.390000104904175,2.430000066757202,2.359999895095825,2.4200000762939453,1609432.0 | |
| 2024-01-07,2.430000066757202,2.5999999046325684,2.4100000858306885,2.5799999237060547,7654549.0 | |
| 2024-01-08,2.630000114440918,2.630000114440918,2.5199999809265137,2.549999952316284,6625968.0 | |
| 2024-01-09,2.5299999713897705,2.609999895095825,2.5299999713897705,2.559999942779541,1931901.0 | |
| 2024-01-10,2.559999942779541,2.5899999141693115,2.5199999809265137,2.5399999618530273,1808504.0 | |
| 2024-01-11,2.5399999618530273,2.7300000190734863,2.5399999618530273,2.619999885559082,14689294.0 | |
| 2024-01-14,2.619999885559082,2.6600000858306885,2.5299999713897705,2.5399999618530273,6236536.0 | |
| 2024-01-15,2.559999942779541,2.569999933242798,2.5199999809265137,2.559999942779541,2297011.0 | |
| 2024-01-16,2.549999952316284,2.569999933242798,2.5,2.5199999809265137,2044128.0 | |
| 2024-01-17,2.509999990463257,2.559999942779541,2.5,2.5399999618530273,1806831.0 | |
| 2024-01-18,2.5299999713897705,2.5299999713897705,2.4600000381469727,2.5,2222695.0 | |
| 2024-01-21,2.5,2.5199999809265137,2.490000009536743,2.509999990463257,1005750.0 | |
| 2024-01-22,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0.0 | |
| 2024-01-23,2.7899999618530273,3.009999990463257,2.7899999618530273,2.869999885559082,35939901.0 | |
| 2024-01-24,2.9000000953674316,2.9200000762939453,2.7699999809265137,2.869999885559082,8808754.0 | |
| 2024-01-25,2.890000104904175,2.9000000953674316,2.819999933242798,2.8299999237060547,2882358.0 | |
| 2024-01-28,2.8299999237060547,2.859999895095825,2.700000047683716,2.7200000286102295,5896450.0 | |
| 2024-01-29,2.7300000190734863,2.799999952316284,2.690000057220459,2.7799999713897705,5963672.0 | |
| 2024-01-30,2.7799999713897705,2.7899999618530273,2.640000104904175,2.680000066757202,4376030.0 | |
| 2024-01-31,2.6700000762939453,2.7200000286102295,2.640000104904175,2.6700000762939453,2375898.0 | |
| 2024-02-01,2.6500000953674316,2.7200000286102295,2.5999999046325684,2.7200000286102295,2233588.0 | |
| 2024-02-04,2.7200000286102295,2.7899999618530273,2.690000057220459,2.75,4269053.0 | |
| 2024-02-05,2.759999990463257,2.7699999809265137,2.7100000381469727,2.7300000190734863,1331464.0 | |
| 2024-02-06,2.7300000190734863,2.7300000190734863,2.680000066757202,2.690000057220459,1522985.0 | |
| 2024-02-07,2.700000047683716,2.7100000381469727,2.6700000762939453,2.6700000762939453,2200869.0 | |
| 2024-02-08,2.700000047683716,2.7100000381469727,2.6700000762939453,2.6700000762939453,2200869.0 | |
| 2024-02-11,2.630000114440918,2.680000066757202,2.5999999046325684,2.6600000858306885,2594605.0 | |
| 2024-02-12,2.6500000953674316,2.6700000762939453,2.609999895095825,2.609999895095825,1539562.0 | |
| 2024-02-13,2.5899999141693115,2.6500000953674316,2.569999933242798,2.5999999046325684,2399098.0 | |
| 2024-02-14,2.6500000953674316,2.7300000190734863,2.630000114440918,2.630000114440918,6767907.0 | |
| 2024-02-15,2.630000114440918,2.869999885559082,2.630000114440918,2.7699999809265137,14522467.0 | |
| 2024-02-18,2.7899999618530273,2.930000066757202,2.7899999618530273,2.859999895095825,5177443.0 | |
| 2024-02-19,2.8499999046325684,2.9100000858306885,2.819999933242798,2.859999895095825,4836690.0 | |
| 2024-02-20,2.859999895095825,2.9000000953674316,2.8299999237060547,2.8399999141693115,3391791.0 | |
| 2024-02-21,2.8399999141693115,2.9600000381469727,2.819999933242798,2.9600000381469727,4900724.0 | |
| 2024-02-25,3.059999942779541,3.2300000190734863,3.059999942779541,3.1500000953674316,19888476.0 | |
| 2024-02-26,3.180000066757202,3.190000057220459,3.0999999046325684,3.0999999046325684,6182980.0 | |
| 2024-02-27,3.0799999237060547,3.2200000286102295,3.0,3.190000057220459,7591852.0 | |
| 2024-02-28,3.190000057220459,3.369999885559082,3.1500000953674316,3.2899999618530273,12300446.0 | |
| 2024-02-29,3.299999952316284,3.3299999237060547,3.2200000286102295,3.2699999809265137,5160890.0 | |
| 2024-03-03,3.2699999809265137,3.3399999141693115,3.2300000190734863,3.259999990463257,4273616.0 | |
| 2024-03-04,3.259999990463257,3.259999990463257,3.140000104904175,3.180000066757202,3665366.0 | |
| 2024-03-05,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0 | |
| 2024-03-06,3.259999990463257,3.3499999046325684,3.200000047683716,3.259999990463257,4113683.0 | |
| 2024-03-07,3.259999990463257,3.3299999237060547,3.2300000190734863,3.25,4359900.0 | |
| 2024-03-10,3.259999990463257,3.3499999046325684,3.259999990463257,3.319999933242798,5129177.0 | |
| 2024-03-11,3.309999942779541,3.3299999237060547,3.2300000190734863,3.2699999809265137,2926074.0 | |
| 2024-03-12,3.2699999809265137,3.2899999618530273,3.2300000190734863,3.2699999809265137,1867111.0 | |
| 2024-03-13,3.2699999809265137,3.2799999713897705,3.200000047683716,3.25,3212372.0 | |
| 2024-03-14,3.25,3.25,3.200000047683716,3.2100000381469727,2053776.0 | |
| 2024-03-17,3.2100000381469727,3.2200000286102295,3.1600000858306885,3.1600000858306885,3344680.0 | |
| 2024-03-18,3.1600000858306885,3.2300000190734863,3.109999895095825,3.1500000953674316,3883785.0 | |
| 2024-03-19,3.140000104904175,3.309999942779541,3.130000114440918,3.2699999809265137,6341198.0 | |
| 2024-03-20,3.299999952316284,3.319999933242798,3.2100000381469727,3.2100000381469727,4275803.0 | |
| 2024-03-21,3.2300000190734863,3.25,3.180000066757202,3.190000057220459,2325774.0 | |
| 2024-03-24,3.190000057220459,3.240000009536743,3.1700000762939453,3.200000047683716,2179423.0 | |
| 2024-03-25,3.190000057220459,3.200000047683716,3.119999885559082,3.1500000953674316,2010853.0 | |
| 2024-03-26,3.1500000953674316,3.240000009536743,3.0999999046325684,3.0999999046325684,4099102.0 | |
| 2024-03-27,3.0999999046325684,3.119999885559082,3.0399999618530273,3.0999999046325684,1955666.0 | |
| 2024-03-28,3.0999999046325684,3.130000114440918,3.0,3.0899999141693115,2052130.0 | |
| 2024-03-31,3.0,3.0299999713897705,2.7899999618530273,2.7899999618530273,4942956.0 | |
| 2024-04-01,2.5999999046325684,2.7300000190734863,2.549999952316284,2.680000066757202,4287848.0 | |
| 2024-04-02,2.6700000762939453,2.6700000762939453,2.5299999713897705,2.5399999618530273,2956799.0 | |
| 2024-04-03,2.559999942779541,2.630000114440918,2.5,2.5299999713897705,3120550.0 | |
| 2024-04-04,2.549999952316284,2.569999933242798,2.5199999809265137,2.549999952316284,2454052.0 | |
| 2024-04-14,,,,, | |
| 2024-04-15,2.700000047683716,2.75,2.680000066757202,2.700000047683716,2562673.0 | |
| 2024-04-16,2.75,2.75,2.6500000953674316,2.6700000762939453,2307702.0 | |
| 2024-04-17,2.6700000762939453,2.7100000381469727,2.630000114440918,2.680000066757202,1413920.0 | |
| 2024-04-18,2.690000057220459,2.740000009536743,2.6600000858306885,2.6700000762939453,3223300.0 | |
| 2024-04-21,2.700000047683716,2.880000114440918,2.690000057220459,2.819999933242798,4700446.0 | |
| 2024-04-22,2.819999933242798,2.8499999046325684,2.7799999713897705,2.799999952316284,2855678.0 | |
| 2024-04-23,2.809999942779541,2.809999942779541,2.7200000286102295,2.7300000190734863,2504987.0 | |
| 2024-04-24,2.7300000190734863,2.75,2.5999999046325684,2.6500000953674316,2111114.0 | |
| 2024-04-25,2.6500000953674316,2.809999942779541,2.640000104904175,2.690000057220459,4257198.0 | |
| 2024-04-28,2.690000057220459,2.690000057220459,2.690000057220459,2.690000057220459,0.0 | |
| 2024-04-29,2.6500000953674316,2.6700000762939453,2.5899999141693115,2.5999999046325684,1769343.0 | |
| 2024-04-30,2.609999895095825,2.630000114440918,2.5899999141693115,2.619999885559082,2066010.0 | |
| 2024-05-01,2.5999999046325684,2.6500000953674316,2.569999933242798,2.5799999237060547,3855608.0 | |
| 2024-05-02,2.5999999046325684,2.609999895095825,2.569999933242798,2.5799999237060547,1815709.0 | |
| 2024-05-05,2.5799999237060547,2.619999885559082,2.569999933242798,2.5999999046325684,2136518.0 | |
| 2024-05-06,2.5999999046325684,2.5999999046325684,2.5799999237060547,2.5799999237060547,1154171.0 | |
| 2024-05-07,2.5899999141693115,2.690000057220459,2.5799999237060547,2.640000104904175,4550877.0 | |
| 2024-05-08,2.640000104904175,2.690000057220459,2.619999885559082,2.6600000858306885,2306984.0 | |
| 2024-05-09,2.680000066757202,2.7899999618530273,2.680000066757202,2.7100000381469727,4612449.0 | |
| 2024-05-12,2.7100000381469727,2.7200000286102295,2.6700000762939453,2.690000057220459,843490.0 | |
| 2024-05-13,2.680000066757202,2.690000057220459,2.619999885559082,2.640000104904175,2070972.0 | |
| 2024-05-14,2.6500000953674316,2.6500000953674316,2.569999933242798,2.569999933242798,1482297.0 | |
| 2024-05-15,2.5799999237060547,2.619999885559082,2.5799999237060547,2.5899999141693115,1066160.0 | |
| 2024-05-16,2.6700000762939453,2.7100000381469727,2.619999885559082,2.630000114440918,3184184.0 | |
| 2024-05-19,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,0.0 | |
| 2024-05-20,2.569999933242798,2.5999999046325684,2.549999952316284,2.549999952316284,1078559.0 | |
| 2024-05-21,2.5799999237060547,2.630000114440918,2.559999942779541,2.559999942779541,1751460.0 | |
| 2024-05-22,2.559999942779541,2.559999942779541,2.4600000381469727,2.490000009536743,2804521.0 | |
| 2024-05-23,2.490000009536743,2.549999952316284,2.4800000190734863,2.490000009536743,1387091.0 | |
| 2024-05-26,2.490000009536743,2.5299999713897705,2.4800000190734863,2.5199999809265137,808240.0 | |
| 2024-05-27,2.5199999809265137,2.609999895095825,2.509999990463257,2.5299999713897705,2126078.0 | |
| 2024-05-28,2.549999952316284,2.559999942779541,2.5,2.509999990463257,793764.0 | |
| 2024-05-29,2.509999990463257,2.5299999713897705,2.4700000286102295,2.4800000190734863,967828.0 | |
| 2024-05-30,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,0.0 | |
| 2024-06-02,2.4800000190734863,2.4800000190734863,2.4800000190734863,2.4800000190734863,0.0 | |
| 2024-06-03,2.490000009536743,2.5299999713897705,2.490000009536743,2.509999990463257,1789054.0 | |
| 2024-06-04,2.5199999809265137,2.559999942779541,2.5,2.509999990463257,1989424.0 | |
| 2024-06-05,2.509999990463257,2.5299999713897705,2.450000047683716,2.490000009536743,1210112.0 | |
| 2024-06-06,2.490000009536743,2.509999990463257,2.440000057220459,2.4700000286102295,984509.0 | |
| 2024-06-09,2.4800000190734863,2.5299999713897705,2.4700000286102295,2.5,1258217.0 | |
| 2024-06-10,2.5199999809265137,2.619999885559082,2.5,2.5999999046325684,2146149.0 | |
| 2024-06-11,2.5899999141693115,2.7100000381469727,2.5799999237060547,2.700000047683716,3517509.0 | |
| 2024-06-12,2.700000047683716,2.7100000381469727,2.609999895095825,2.6500000953674316,1145580.0 | |
| 2024-06-13,2.6500000953674316,2.6600000858306885,2.569999933242798,2.630000114440918,1125371.0 | |
| 2024-06-23,2.630000114440918,2.6500000953674316,2.609999895095825,2.640000104904175,549438.0 | |
| 2024-06-24,2.640000104904175,2.6500000953674316,2.5799999237060547,2.609999895095825,935666.0 | |
| 2024-06-25,2.609999895095825,2.619999885559082,2.5799999237060547,2.609999895095825,745115.0 | |
| 2024-06-26,2.609999895095825,2.630000114440918,2.5899999141693115,2.619999885559082,690675.0 | |
| 2024-06-27,2.5999999046325684,2.640000104904175,2.5799999237060547,2.619999885559082,2968068.0 | |
| 2024-06-30,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,0.0 | |
| 2024-07-01,2.609999895095825,2.630000114440918,2.559999942779541,2.5799999237060547,1465693.0 | |
| 2024-07-02,2.5799999237060547,2.5999999046325684,2.569999933242798,2.5799999237060547,627401.0 | |
| 2024-07-03,2.5899999141693115,2.5999999046325684,2.549999952316284,2.559999942779541,793563.0 | |
| 2024-07-04,2.549999952316284,2.559999942779541,2.509999990463257,2.5399999618530273,729380.0 | |
| 2024-07-07,2.5299999713897705,2.569999933242798,2.5199999809265137,2.5199999809265137,683739.0 | |
| 2024-07-08,2.5299999713897705,2.5399999618530273,2.5,2.5199999809265137,803679.0 | |
| 2024-07-09,2.5199999809265137,2.5999999046325684,2.5199999809265137,2.5799999237060547,1297411.0 | |
| 2024-07-10,2.559999942779541,2.680000066757202,2.559999942779541,2.640000104904175,2427156.0 | |
| 2024-07-11,2.6500000953674316,2.6600000858306885,2.609999895095825,2.630000114440918,536896.0 | |
| 2024-07-14,2.630000114440918,2.6600000858306885,2.619999885559082,2.619999885559082,611641.0 | |
| 2024-07-15,2.619999885559082,2.619999885559082,2.5799999237060547,2.5799999237060547,785660.0 | |
| 2024-07-16,2.5799999237060547,2.5999999046325684,2.569999933242798,2.5899999141693115,504532.0 | |
| 2024-07-17,2.5899999141693115,2.640000104904175,2.5799999237060547,2.609999895095825,1258885.0 | |
| 2024-07-18,2.609999895095825,2.6600000858306885,2.5899999141693115,2.609999895095825,1688701.0 | |
| 2024-07-21,2.609999895095825,2.640000104904175,2.5799999237060547,2.630000114440918,1110227.0 | |
| 2024-07-22,2.609999895095825,2.7100000381469727,2.609999895095825,2.680000066757202,2799628.0 | |
| 2024-07-23,2.700000047683716,2.700000047683716,2.609999895095825,2.619999885559082,1178090.0 | |
| 2024-07-24,2.609999895095825,2.640000104904175,2.5999999046325684,2.609999895095825,703160.0 | |
| 2024-07-25,2.609999895095825,2.640000104904175,2.569999933242798,2.5999999046325684,765771.0 | |
| 2024-07-28,2.5999999046325684,2.630000114440918,2.5999999046325684,2.609999895095825,511667.0 | |
| 2024-07-29,2.619999885559082,2.619999885559082,2.559999942779541,2.569999933242798,1165371.0 | |
| 2024-07-30,2.5799999237060547,2.5799999237060547,2.5299999713897705,2.559999942779541,849348.0 | |
| 2024-07-31,2.569999933242798,2.569999933242798,2.5299999713897705,2.5299999713897705,1445222.0 | |
| 2024-08-01,2.5299999713897705,2.549999952316284,2.509999990463257,2.5199999809265137,1193222.0 | |
| 2024-08-04,2.5199999809265137,2.5199999809265137,2.450000047683716,2.450000047683716,1391980.0 | |
| 2024-08-05,2.450000047683716,2.4600000381469727,2.359999895095825,2.390000104904175,1902182.0 | |
| 2024-08-06,2.4000000953674316,2.4800000190734863,2.380000114440918,2.4100000858306885,2276536.0 | |
| 2024-08-07,2.4100000858306885,2.5,2.4000000953674316,2.4600000381469727,2297106.0 | |
| 2024-08-08,2.4800000190734863,2.490000009536743,2.380000114440918,2.450000047683716,1637298.0 | |
| 2024-08-11,2.450000047683716,2.5299999713897705,2.450000047683716,2.4800000190734863,2051743.0 | |
| 2024-08-12,2.4800000190734863,2.5199999809265137,2.4200000762939453,2.440000057220459,1878694.0 | |
| 2024-08-13,2.440000057220459,2.440000057220459,2.369999885559082,2.4000000953674316,1506197.0 | |
| 2024-08-14,2.4100000858306885,2.4600000381469727,2.4000000953674316,2.450000047683716,2133298.0 | |
| 2024-08-15,2.4600000381469727,2.5299999713897705,2.4600000381469727,2.4800000190734863,2093570.0 | |
| 2024-08-18,2.509999990463257,2.509999990463257,2.4700000286102295,2.5,2022013.0 | |
| 2024-08-19,2.509999990463257,2.6500000953674316,2.5,2.5899999141693115,5909599.0 | |
| 2024-08-20,2.559999942779541,2.5899999141693115,2.559999942779541,2.559999942779541,1549618.0 | |
| 2024-08-21,2.559999942779541,2.5999999046325684,2.549999952316284,2.559999942779541,1384584.0 | |
| 2024-08-22,2.569999933242798,2.569999933242798,2.5399999618530273,2.5399999618530273,1448870.0 | |
| 2024-08-25,2.559999942779541,2.5999999046325684,2.5399999618530273,2.5399999618530273,2078463.0 | |
| 2024-08-26,2.5399999618530273,2.549999952316284,2.490000009536743,2.5,2448088.0 | |
| 2024-08-27,2.5,2.5,2.4700000286102295,2.4700000286102295,1809773.0 | |
| 2024-08-28,2.4800000190734863,2.5,2.450000047683716,2.4800000190734863,1099899.0 | |
| 2024-08-29,2.490000009536743,2.5,2.4600000381469727,2.4600000381469727,697490.0 | |
| 2024-09-01,2.4700000286102295,2.490000009536743,2.4700000286102295,2.4700000286102295,564976.0 | |
| 2024-09-02,2.4700000286102295,2.490000009536743,2.450000047683716,2.4700000286102295,2798532.0 | |
| 2024-09-03,2.4600000381469727,2.509999990463257,2.440000057220459,2.4600000381469727,4927070.0 | |
| 2024-09-04,2.450000047683716,2.450000047683716,2.359999895095825,2.4000000953674316,4773298.0 | |
| 2024-09-05,2.4000000953674316,2.440000057220459,2.380000114440918,2.390000104904175,3337252.0 | |
| 2024-09-08,2.380000114440918,2.4700000286102295,2.3499999046325684,2.4100000858306885,4900496.0 | |
| 2024-09-09,2.4100000858306885,2.440000057220459,2.380000114440918,2.4200000762939453,2065449.0 | |
| 2024-09-10,2.440000057220459,2.450000047683716,2.4100000858306885,2.4200000762939453,1702135.0 | |
| 2024-09-11,2.509999990463257,2.5399999618530273,2.4000000953674316,2.4100000858306885,7614379.0 | |
| 2024-09-12,2.430000066757202,2.450000047683716,2.369999885559082,2.390000104904175,3508575.0 | |
| 2024-09-15,2.430000066757202,2.5,2.430000066757202,2.440000057220459,6817911.0 | |
| 2024-09-16,2.4100000858306885,2.4700000286102295,2.4100000858306885,2.440000057220459,2788195.0 | |
| 2024-09-17,2.450000047683716,2.4800000190734863,2.430000066757202,2.440000057220459,3463025.0 | |
| 2024-09-18,2.440000057220459,2.4700000286102295,2.430000066757202,2.4700000286102295,2169869.0 | |
| 2024-09-19,2.4700000286102295,2.4800000190734863,2.440000057220459,2.440000057220459,2429101.0 | |
| 2024-09-22,2.440000057220459,2.4600000381469727,2.4200000762939453,2.430000066757202,2059551.0 | |
| 2024-09-24,2.430000066757202,2.450000047683716,2.4100000858306885,2.4200000762939453,2036419.0 | |
| 2024-09-25,2.4200000762939453,2.440000057220459,2.4200000762939453,2.440000057220459,1632424.0 | |
| 2024-09-26,2.440000057220459,2.5399999618530273,2.430000066757202,2.490000009536743,7553918.0 | |
| 2024-09-29,2.490000009536743,2.5299999713897705,2.450000047683716,2.509999990463257,3979156.0 | |
| 2024-09-30,2.509999990463257,2.5899999141693115,2.4800000190734863,2.4800000190734863,6648445.0 | |
| 2024-10-01,2.5,2.559999942779541,2.4800000190734863,2.559999942779541,3772469.0 | |
| 2024-10-02,2.559999942779541,2.559999942779541,2.559999942779541,2.559999942779541,0.0 | |
| 2024-10-03,2.509999990463257,2.690000057220459,2.5,2.6500000953674316,15144518.0 | |
| 2024-10-06,2.690000057220459,2.809999942779541,2.5299999713897705,2.5299999713897705,18724979.0 | |
| 2024-10-07,2.549999952316284,2.609999895095825,2.509999990463257,2.549999952316284,7663506.0 | |
| 2024-10-08,2.549999952316284,2.7300000190734863,2.509999990463257,2.640000104904175,15187700.0 | |
| 2024-10-09,2.640000104904175,2.7699999809265137,2.5999999046325684,2.740000009536743,16011648.0 | |
| 2024-10-10,2.7799999713897705,2.990000009536743,2.7699999809265137,2.9100000858306885,32922093.0 | |
| 2024-10-13,2.950000047683716,3.0799999237060547,2.940000057220459,2.9600000381469727,20257897.0 | |
| 2024-10-14,2.9700000286102295,2.990000009536743,2.7899999618530273,2.809999942779541,13975102.0 | |
| 2024-10-15,2.809999942779541,2.9100000858306885,2.799999952316284,2.8399999141693115,9227259.0 | |
| 2024-10-16,2.8299999237060547,2.859999895095825,2.7799999713897705,2.809999942779541,6242187.0 | |
| 2024-10-17,2.819999933242798,2.9000000953674316,2.7699999809265137,2.799999952316284,7660913.0 | |
| 2024-10-20,2.819999933242798,2.8299999237060547,2.759999990463257,2.7799999713897705,2588638.0 | |
| 2024-10-21,2.7899999618530273,2.8399999141693115,2.7799999713897705,2.8299999237060547,4933955.0 | |
| 2024-10-22,2.8399999141693115,2.869999885559082,2.759999990463257,2.7799999713897705,5571394.0 | |
| 2024-10-23,2.7799999713897705,2.809999942779541,2.7200000286102295,2.7699999809265137,3090461.0 | |
| 2024-10-24,2.759999990463257,2.7699999809265137,2.680000066757202,2.690000057220459,3242416.0 | |
| 2024-10-27,2.7100000381469727,2.7899999618530273,2.7100000381469727,2.7799999713897705,3224744.0 | |
| 2024-10-28,2.799999952316284,2.9600000381469727,2.7699999809265137,2.880000114440918,12091608.0 | |
| 2024-10-29,2.869999885559082,2.890000104904175,2.809999942779541,2.8299999237060547,3263840.0 | |
| 2024-10-30,2.819999933242798,2.880000114440918,2.799999952316284,2.8499999046325684,2270335.0 | |
| 2024-10-31,2.819999933242798,2.890000104904175,2.809999942779541,2.859999895095825,2451165.0 | |
| 2024-11-03,2.859999895095825,2.890000104904175,2.819999933242798,2.869999885559082,2200598.0 | |
| 2024-11-04,2.869999885559082,2.869999885559082,2.759999990463257,2.809999942779541,2687213.0 | |
| 2024-11-05,2.809999942779541,2.819999933242798,2.759999990463257,2.799999952316284,2427431.0 | |
| 2024-11-06,2.809999942779541,2.8499999046325684,2.799999952316284,2.8299999237060547,1683169.0 | |
| 2024-11-07,2.8499999046325684,2.880000114440918,2.7200000286102295,2.740000009536743,4839548.0 | |
| 2024-11-10,2.75,2.759999990463257,2.700000047683716,2.7100000381469727,2117292.0 | |
| 2024-11-11,2.7200000286102295,2.7200000286102295,2.6600000858306885,2.680000066757202,2880451.0 | |
| 2024-11-12,2.680000066757202,2.690000057220459,2.609999895095825,2.630000114440918,2169012.0 | |
| 2024-11-13,2.619999885559082,2.630000114440918,2.559999942779541,2.5799999237060547,2668690.0 | |
| 2024-11-14,2.5799999237060547,2.690000057220459,2.569999933242798,2.569999933242798,4754468.0 | |
| 2024-11-17,2.569999933242798,2.569999933242798,2.569999933242798,2.569999933242798,0.0 | |
| 2024-11-18,2.509999990463257,2.5199999809265137,2.440000057220459,2.450000047683716,3397891.0 | |
| 2024-11-19,2.450000047683716,2.5799999237060547,2.450000047683716,2.509999990463257,5350931.0 | |
| 2024-11-20,2.509999990463257,2.5299999713897705,2.4600000381469727,2.4700000286102295,2479838.0 | |
| 2024-11-21,2.4600000381469727,2.5299999713897705,2.450000047683716,2.5299999713897705,2055328.0 | |
| 2024-11-24,2.5399999618530273,2.569999933242798,2.509999990463257,2.5299999713897705,2085335.0 | |
| 2024-11-25,2.5399999618530273,2.549999952316284,2.4800000190734863,2.509999990463257,1444322.0 | |
| 2024-11-26,2.5199999809265137,2.5199999809265137,2.440000057220459,2.4700000286102295,1388282.0 | |
| 2024-11-27,2.4700000286102295,2.490000009536743,2.440000057220459,2.4600000381469727,1213101.0 | |
| 2024-11-28,2.4600000381469727,2.5299999713897705,2.440000057220459,2.5299999713897705,1918662.0 | |
| 2024-12-01,2.4600000381469727,2.5299999713897705,2.440000057220459,2.5299999713897705,1918662.0 | |
| 2024-12-02,2.5899999141693115,2.5999999046325684,2.509999990463257,2.5199999809265137,2262664.0 | |
| 2024-12-03,2.509999990463257,2.640000104904175,2.509999990463257,2.640000104904175,4539301.0 | |
| 2024-12-04,2.640000104904175,2.640000104904175,2.5799999237060547,2.5899999141693115,1488360.0 | |
| 2024-12-05,2.5799999237060547,2.5999999046325684,2.549999952316284,2.559999942779541,1134474.0 | |
| 2024-12-08,2.5799999237060547,2.5999999046325684,2.559999942779541,2.569999933242798,914826.0 | |
| 2024-12-09,2.5799999237060547,2.5799999237060547,2.5399999618530273,2.549999952316284,1067291.0 | |
| 2024-12-10,2.549999952316284,2.559999942779541,2.5199999809265137,2.5299999713897705,1581323.0 | |
| 2024-12-11,2.5399999618530273,2.559999942779541,2.5199999809265137,2.5299999713897705,1125403.0 | |
| 2024-12-12,2.549999952316284,2.549999952316284,2.5199999809265137,2.5199999809265137,811505.0 | |
| 2024-12-15,2.5199999809265137,2.559999942779541,2.509999990463257,2.5399999618530273,890065.0 | |
| 2024-12-16,2.549999952316284,2.549999952316284,2.5,2.509999990463257,905501.0 | |
| 2024-12-17,2.5199999809265137,2.5299999713897705,2.4800000190734863,2.490000009536743,860603.0 | |
| 2024-12-18,2.490000009536743,2.5299999713897705,2.4800000190734863,2.5299999713897705,1066813.0 | |
| 2024-12-19,2.5299999713897705,2.5299999713897705,2.4800000190734863,2.490000009536743,901157.0 | |
| 2024-12-22,2.490000009536743,2.5199999809265137,2.4600000381469727,2.4700000286102295,870235.0 | |
| 2024-12-23,2.4700000286102295,2.490000009536743,2.4600000381469727,2.4800000190734863,945701.0 | |
| 2024-12-24,2.4800000190734863,2.509999990463257,2.4600000381469727,2.4700000286102295,857224.0 | |
| 2024-12-25,2.4700000286102295,2.490000009536743,2.450000047683716,2.4600000381469727,1464396.0 | |
| 2024-12-26,2.4600000381469727,2.4800000190734863,2.450000047683716,2.4600000381469727,600829.0 | |
| 2024-12-29,2.5799999237060547,2.680000066757202,2.5,2.509999990463257,15746220.0 | |
| 2024-12-30,2.549999952316284,2.5799999237060547,2.4600000381469727,2.4700000286102295,4834392.0 | |
| 2024-12-31,2.4700000286102295,2.490000009536743,2.4600000381469727,2.4700000286102295,2703105.0 | |
| 2025-01-01,2.4800000190734863,2.509999990463257,2.4600000381469727,2.4700000286102295,1453308.0 | |
| 2025-01-02,2.4800000190734863,2.5299999713897705,2.4700000286102295,2.490000009536743,3905945.0 | |
| 2025-01-05,2.5,2.5299999713897705,2.490000009536743,2.5,1817231.0 | |
| 2025-01-06,2.5,2.5399999618530273,2.5,2.509999990463257,1628879.0 | |
| 2025-01-07,2.5299999713897705,2.5299999713897705,2.490000009536743,2.5,1254860.0 | |
| 2025-01-08,2.509999990463257,2.549999952316284,2.490000009536743,2.509999990463257,1450412.0 | |
| 2025-01-09,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0.0 | |
| 2025-01-12,2.5299999713897705,2.569999933242798,2.5199999809265137,2.569999933242798,2375071.0 | |
| 2025-01-13,2.5799999237060547,2.5999999046325684,2.559999942779541,2.5799999237060547,2097724.0 | |
| 2025-01-14,2.5799999237060547,2.619999885559082,2.569999933242798,2.5899999141693115,1873755.0 | |
| 2025-01-15,2.5999999046325684,2.609999895095825,2.5399999618530273,2.5799999237060547,1427111.0 | |
| 2025-01-16,2.5799999237060547,2.5799999237060547,2.549999952316284,2.559999942779541,795643.0 | |
| 2025-01-19,2.549999952316284,2.559999942779541,2.5299999713897705,2.5299999713897705,1565689.0 | |
| 2025-01-20,2.5399999618530273,2.559999942779541,2.5199999809265137,2.5299999713897705,976486.0 | |
| 2025-01-21,2.5299999713897705,2.5399999618530273,2.509999990463257,2.5199999809265137,1211372.0 | |
| 2025-01-22,2.5899999141693115,2.630000114440918,2.5399999618530273,2.5399999618530273,5328558.0 | |
| 2025-01-23,2.559999942779541,2.559999942779541,2.5299999713897705,2.5399999618530273,1506751.0 | |
| 2025-01-26,2.559999942779541,2.5899999141693115,2.5399999618530273,2.5799999237060547,3091359.0 | |
| 2025-01-27,2.5899999141693115,2.6700000762939453,2.549999952316284,2.6600000858306885,6408029.0 | |
| 2025-01-28,2.6600000858306885,2.6600000858306885,2.6600000858306885,2.6600000858306885,0.0 | |
| 2025-01-29,2.640000104904175,2.6600000858306885,2.509999990463257,2.5299999713897705,7270752.0 | |
| 2025-01-30,2.5399999618530273,2.549999952316284,2.5199999809265137,2.5299999713897705,1072618.0 | |
| 2025-02-02,2.5399999618530273,2.569999933242798,2.509999990463257,2.559999942779541,2668242.0 | |
| 2025-02-03,2.549999952316284,2.559999942779541,2.5199999809265137,2.5399999618530273,1373788.0 | |
| 2025-02-04,2.5399999618530273,2.549999952316284,2.5299999713897705,2.5299999713897705,930965.0 | |
| 2025-02-05,2.5299999713897705,2.5399999618530273,2.509999990463257,2.5299999713897705,1562759.0 | |
| 2025-02-06,2.5299999713897705,2.5299999713897705,2.509999990463257,2.5199999809265137,1349692.0 | |
| 2025-02-09,2.5199999809265137,2.5399999618530273,2.509999990463257,2.5299999713897705,1653376.0 | |
| 2025-02-10,2.5299999713897705,2.5399999618530273,2.509999990463257,2.5199999809265137,1156092.0 | |
| 2025-02-11,2.5199999809265137,2.5199999809265137,2.490000009536743,2.5,2318761.0 | |
| 2025-02-12,2.5,2.509999990463257,2.4800000190734863,2.490000009536743,1565384.0 | |
| 2025-02-13,2.490000009536743,2.509999990463257,2.4800000190734863,2.490000009536743,746812.0 | |
| 2025-02-16,2.5,2.509999990463257,2.4800000190734863,2.490000009536743,514351.0 | |
| 2025-02-17,2.490000009536743,2.5,2.4600000381469727,2.4800000190734863,1450478.0 | |
| 2025-02-18,2.4800000190734863,2.490000009536743,2.4700000286102295,2.4700000286102295,1431753.0 | |
| 2025-02-19,2.4700000286102295,2.4700000286102295,2.4700000286102295,2.4700000286102295,0.0 | |
| 2025-02-20,2.450000047683716,2.4600000381469727,2.4200000762939453,2.440000057220459,1124409.0 | |
| 2025-02-24,2.430000066757202,2.450000047683716,2.4000000953674316,2.4000000953674316,1258350.0 | |
| 2025-02-25,2.4000000953674316,2.4100000858306885,2.359999895095825,2.4100000858306885,1277300.0 | |
| 2025-02-26,2.4000000953674316,2.4200000762939453,2.380000114440918,2.380000114440918,1016923.0 | |
| 2025-02-27,2.390000104904175,2.4000000953674316,2.359999895095825,2.369999885559082,862840.0 | |
| 2025-03-02,2.380000114440918,2.390000104904175,2.2699999809265137,2.2899999618530273,1567929.0 | |
| 2025-03-03,2.299999952316284,2.4600000381469727,2.2699999809265137,2.430000066757202,4205833.0 | |
| 2025-03-04,2.430000066757202,2.440000057220459,2.359999895095825,2.369999885559082,1371292.0 | |
| 2025-03-05,2.369999885559082,2.4000000953674316,2.319999933242798,2.3499999046325684,934405.0 | |
| 2025-03-06,2.3499999046325684,2.369999885559082,2.319999933242798,2.319999933242798,765256.0 | |
| 2025-03-09,2.319999933242798,2.3399999141693115,2.2899999618530273,2.319999933242798,672574.0 | |
| 2025-03-10,2.3299999237060547,2.3399999141693115,2.2899999618530273,2.299999952316284,1098387.0 | |
| 2025-03-11,2.2799999713897705,2.319999933242798,2.2200000286102295,2.299999952316284,1871004.0 | |
| 2025-03-12,2.299999952316284,2.319999933242798,2.2899999618530273,2.2899999618530273,873805.0 | |
| 2025-03-13,2.2899999618530273,2.380000114440918,2.2799999713897705,2.380000114440918,1716059.0 | |
| 2025-03-16,2.359999895095825,2.369999885559082,2.3299999237060547,2.359999895095825,747414.0 | |
| 2025-03-17,2.369999885559082,2.380000114440918,2.309999942779541,2.309999942779541,895050.0 | |
| 2025-03-18,2.319999933242798,2.3299999237060547,2.2799999713897705,2.2799999713897705,616052.0 | |
| 2025-03-19,2.2899999618530273,2.2899999618530273,2.240000009536743,2.2699999809265137,598072.0 | |
| 2025-03-20,2.2699999809265137,2.2699999809265137,2.2699999809265137,2.2699999809265137,0.0 | |
| 2025-03-23,2.2699999809265137,2.2799999713897705,2.25,2.2699999809265137,487218.0 | |
| 2025-03-24,2.259999990463257,2.2799999713897705,2.25,2.259999990463257,823342.0 | |
| 2025-03-25,2.2699999809265137,2.2699999809265137,2.2300000190734863,2.25,749942.0 | |
| 2025-03-26,2.25,2.309999942779541,2.240000009536743,2.299999952316284,727469.0 | |
| 2025-03-27,2.299999952316284,2.3299999237060547,2.2899999618530273,2.3299999237060547,518967.0 | |
| 2025-04-03,2.309999942779541,2.309999942779541,2.2699999809265137,2.2899999618530273,521752.0 | |
| 2025-04-06,2.180000066757202,2.190000057220459,2.069999933242798,2.0899999141693115,2081240.0 | |
| 2025-04-07,2.009999990463257,2.0999999046325684,1.899999976158142,2.0299999713897705,4150059.0 | |
| 2025-04-08,2.069999933242798,2.140000104904175,2.069999933242798,2.0899999141693115,1930614.0 | |
| 2025-04-09,2.0899999141693115,2.0899999141693115,2.0,2.0199999809265137,1505231.0 | |
| 2025-04-10,2.0199999809265137,2.0199999809265137,2.0199999809265137,2.0199999809265137,0.0 | |
| 2025-04-13,2.1700000762939453,2.200000047683716,2.1600000858306885,2.1600000858306885,838652.0 | |
| 2025-04-14,2.1600000858306885,2.2300000190734863,2.140000104904175,2.2200000286102295,986717.0 | |
| 2025-04-15,2.240000009536743,2.259999990463257,2.190000057220459,2.190000057220459,1300431.0 | |
| 2025-04-16,2.190000057220459,2.299999952316284,2.180000066757202,2.240000009536743,3527886.0 | |
| 2025-04-17,2.240000009536743,2.240000009536743,2.240000009536743,2.240000009536743,0.0 | |
| 2025-04-20,2.190000057220459,2.240000009536743,2.190000057220459,2.2300000190734863,607353.0 | |
| 2025-04-21,2.2300000190734863,2.2300000190734863,2.190000057220459,2.190000057220459,782836.0 | |
| 2025-04-22,2.190000057220459,2.200000047683716,2.1600000858306885,2.1700000762939453,694828.0 | |
| 2025-04-23,2.200000047683716,2.240000009536743,2.180000066757202,2.2300000190734863,2128545.0 | |
| 2025-04-24,2.2200000286102295,2.2300000190734863,2.200000047683716,2.2300000190734863,537108.0 | |
| 2025-04-27,2.2300000190734863,2.259999990463257,2.2200000286102295,2.25,1115852.0 | |
| 2025-04-28,2.25,2.2799999713897705,2.2200000286102295,2.2200000286102295,1478315.0 | |
| 2025-04-29,2.2200000286102295,2.25,2.2100000381469727,2.2200000286102295,886672.0 | |
| 2025-04-30,2.2200000286102295,2.240000009536743,2.1700000762939453,2.1700000762939453,1130383.0 | |
| 2025-05-01,2.180000066757202,2.190000057220459,2.1500000953674316,2.190000057220459,743846.0 | |
| 2025-05-04,2.190000057220459,2.200000047683716,2.0999999046325684,2.130000114440918,1007704.0 | |
| 2025-05-05,2.130000114440918,2.200000047683716,2.109999895095825,2.200000047683716,1507121.0 | |
| 2025-05-06,2.1700000762939453,2.2300000190734863,2.1600000858306885,2.1700000762939453,1325650.0 | |
| 2025-05-07,2.1500000953674316,2.180000066757202,2.130000114440918,2.1600000858306885,817005.0 | |
| 2025-05-08,2.1600000858306885,2.1700000762939453,2.119999885559082,2.119999885559082,556652.0 | |
| 2025-05-11,2.140000104904175,2.1500000953674316,2.109999895095825,2.130000114440918,819709.0 | |
| 2025-05-12,2.130000114440918,2.180000066757202,2.130000114440918,2.180000066757202,1267892.0 | |
| 2025-05-13,2.180000066757202,2.200000047683716,2.140000104904175,2.1700000762939453,1295363.0 | |
| 2025-05-14,2.1700000762939453,2.2200000286102295,2.1600000858306885,2.2200000286102295,1797993.0 | |
| 2025-05-15,2.180000066757202,2.190000057220459,2.109999895095825,2.140000104904175,3460363.0 | |
| 2025-05-18,2.140000104904175,2.140000104904175,2.140000104904175,2.140000104904175,0.0 | |
| 2025-05-19,2.1500000953674316,2.1500000953674316,2.119999885559082,2.130000114440918,1535833.0 | |
| 2025-05-20,2.140000104904175,2.140000104904175,2.109999895095825,2.140000104904175,566945.0 | |
| 2025-05-21,2.140000104904175,2.140000104904175,2.109999895095825,2.109999895095825,3802496.0 | |
| 2025-05-22,2.119999885559082,2.119999885559082,2.0899999141693115,2.0899999141693115,624507.0 | |
| 2025-05-25,2.0899999141693115,2.0899999141693115,2.059999942779541,2.059999942779541,653800.0 | |
| 2025-05-26,2.049999952316284,2.069999933242798,1.9700000286102295,2.0199999809265137,2002122.0 | |
| 2025-05-27,2.0299999713897705,2.0399999618530273,1.9800000190734863,2.0,658809.0 | |
| 2025-05-28,2.009999990463257,2.0399999618530273,2.0,2.009999990463257,1029579.0 | |
| 2025-05-29,2.009999990463257,2.0299999713897705,1.9900000095367432,2.0,799862.0 | |
| 2025-06-01,2.0,2.0,1.940000057220459,1.9500000476837158,993108.0 | |
| 2025-06-02,1.9600000381469727,1.9900000095367432,1.9500000476837158,1.9800000190734863,929615.0 | |
| 2025-06-03,1.9800000190734863,1.9800000190734863,1.9500000476837158,1.9600000381469727,760226.0 | |
| 2025-06-04,1.9700000286102295,2.009999990463257,1.9700000286102295,2.009999990463257,566330.0 | |
| 2025-06-11,2.049999952316284,2.049999952316284,2.009999990463257,2.0199999809265137,1192459.0 | |
| 2025-06-12,2.009999990463257,2.0199999809265137,1.9500000476837158,1.9500000476837158,911013.0 | |
| 2025-06-15,1.7699999809265137,1.9299999475479126,1.7699999809265137,1.8899999856948853,1828279.0 | |
| 2025-06-16,1.8899999856948853,1.940000057220459,1.8899999856948853,1.909999966621399,1063728.0 | |
| 2025-06-17,1.909999966621399,1.909999966621399,1.840000033378601,1.8700000047683716,1643860.0 | |
| 2025-06-18,1.8799999952316284,2.0299999713897705,1.850000023841858,1.899999976158142,4784934.0 | |
| 2025-06-19,1.8899999856948853,1.9199999570846558,1.8600000143051147,1.8799999952316284,2106463.0 | |
| 2025-06-22,1.8799999952316284,1.9299999475479126,1.8700000047683716,1.8799999952316284,1745773.0 | |
| 2025-06-23,1.8899999856948853,1.9500000476837158,1.8899999856948853,1.940000057220459,1539865.0 | |
| 2025-06-24,1.9900000095367432,2.0399999618530273,1.9800000190734863,2.0299999713897705,2707499.0 | |
| 2025-06-25,2.0299999713897705,2.0799999237060547,2.009999990463257,2.0399999618530273,2046797.0 | |
| 2025-06-26,2.0399999618530273,2.0999999046325684,2.0299999713897705,2.0899999141693115,1599773.0 | |
| 2025-06-29,2.109999895095825,2.1600000858306885,2.109999895095825,2.1500000953674316,2699430.0 | |
| 2025-06-30,2.1500000953674316,2.1600000858306885,2.109999895095825,2.130000114440918,2546109.0 | |
| 2025-07-01,2.119999885559082,2.3399999141693115,2.119999885559082,2.259999990463257,19859001.0 | |
| 2025-07-02,2.309999942779541,2.4800000190734863,2.2799999713897705,2.4800000190734863,30583491.0 | |
| 2025-07-03,2.5999999046325684,2.690000057220459,2.5199999809265137,2.5399999618530273,39548872.0 | |
| 2025-07-06,2.559999942779541,2.640000104904175,2.4800000190734863,2.509999990463257,15940778.0 | |
| 2025-07-07,2.509999990463257,2.569999933242798,2.4700000286102295,2.5299999713897705,12591834.0 | |
| 2025-07-08,2.5199999809265137,2.5199999809265137,2.4200000762939453,2.4200000762939453,7155581.0 | |
| 2025-07-09,2.430000066757202,2.5,2.4200000762939453,2.440000057220459,7391591.0 | |
| 2025-07-10,2.450000047683716,2.490000009536743,2.4100000858306885,2.440000057220459,6670375.0 | |
| 2025-07-13,2.450000047683716,2.4700000286102295,2.4100000858306885,2.4100000858306885,4773267.0 | |
| 2025-07-14,2.4100000858306885,2.430000066757202,2.3499999046325684,2.380000114440918,4129282.0 | |
| 2025-07-15,2.369999885559082,2.380000114440918,2.3299999237060547,2.3299999237060547,1771481.0 | |
| 2025-07-16,2.3299999237060547,2.380000114440918,2.2799999713897705,2.2899999618530273,3890086.0 | |
| 2025-07-17,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,0.0 | |
| 2025-07-20,2.2899999618530273,2.3299999237060547,2.25,2.259999990463257,2442665.0 | |
| 2025-07-21,2.259999990463257,2.2799999713897705,2.2200000286102295,2.240000009536743,2587391.0 | |
| 2025-07-22,2.2799999713897705,2.2799999713897705,2.1700000762939453,2.1700000762939453,2700271.0 | |
| 2025-07-23,2.180000066757202,2.2699999809265137,2.1600000858306885,2.190000057220459,5809288.0 | |
| 2025-07-24,2.200000047683716,2.2100000381469727,2.1600000858306885,2.180000066757202,4028872.0 | |
| 2025-07-27,2.180000066757202,2.390000104904175,2.180000066757202,2.390000104904175,18145298.0 | |
| 2025-07-28,2.440000057220459,2.5199999809265137,2.299999952316284,2.299999952316284,19793088.0 | |
| 2025-07-29,2.2899999618530273,2.5299999713897705,2.2699999809265137,2.5,21472357.0 | |
| 2025-07-30,2.4700000286102295,2.6600000858306885,2.3499999046325684,2.4000000953674316,40764356.0 | |
| 2025-07-31,2.440000057220459,2.569999933242798,2.4200000762939453,2.490000009536743,24669379.0 | |
| 2025-08-03,2.490000009536743,2.630000114440918,2.4700000286102295,2.5299999713897705,19409073.0 | |
| 2025-08-04,2.5299999713897705,2.549999952316284,2.4100000858306885,2.4100000858306885,14630513.0 | |
| 2025-08-05,2.4100000858306885,2.450000047683716,2.3499999046325684,2.380000114440918,8849228.0 | |
| 2025-08-06,2.369999885559082,2.4600000381469727,2.359999895095825,2.430000066757202,8995777.0 | |
| 2025-08-07,2.430000066757202,2.430000066757202,2.369999885559082,2.380000114440918,4213294.0 | |
| 2025-08-10,2.380000114440918,2.440000057220459,2.3399999141693115,2.3499999046325684,5674989.0 | |
| 2025-08-11,2.319999933242798,2.3299999237060547,2.200000047683716,2.2100000381469727,7414317.0 | |
| 2025-08-12,2.200000047683716,2.4100000858306885,2.200000047683716,2.319999933242798,15559407.0 | |
| 2025-08-13,2.319999933242798,2.359999895095825,2.25,2.259999990463257,6669604.0 | |
| 2025-08-14,2.25,2.309999942779541,2.25,2.2799999713897705,5330595.0 | |
| 2025-08-17,2.2899999618530273,2.3299999237060547,2.2699999809265137,2.2799999713897705,3679275.0 | |
| 2025-08-18,2.2899999618530273,2.299999952316284,2.259999990463257,2.2699999809265137,2324906.0 | |
| 2025-08-19,2.2899999618530273,2.380000114440918,2.2799999713897705,2.319999933242798,10819830.0 | |
| 2025-08-20,2.3399999141693115,2.359999895095825,2.299999952316284,2.299999952316284,4127051.0 | |
| 2025-08-21,2.309999942779541,2.309999942779541,2.259999990463257,2.259999990463257,3081595.0 | |
| 2025-08-24,2.2799999713897705,2.3399999141693115,2.2799999713897705,2.309999942779541,4192309.0 | |
| 2025-08-25,2.299999952316284,2.3299999237060547,2.259999990463257,2.2799999713897705,3333713.0 | |
| 2025-08-26,2.2799999713897705,2.2799999713897705,2.25,2.259999990463257,3420330.0 | |
| 2025-08-27,2.259999990463257,2.319999933242798,2.259999990463257,2.2799999713897705,3359383.0 | |
| 2025-08-28,2.2899999618530273,2.2899999618530273,2.25,2.25,1810502.0 | |
| 2025-08-31,2.25,2.2699999809265137,2.2100000381469727,2.2200000286102295,2698359.0 | |
| 2025-09-01,2.2200000286102295,2.240000009536743,2.2100000381469727,2.2100000381469727,1552506.0 | |
| 2025-09-02,2.2100000381469727,2.2300000190734863,2.1600000858306885,2.1600000858306885,2997469.0 | |
| 2025-09-03,2.1700000762939453,2.2100000381469727,2.1600000858306885,2.1700000762939453,2343483.0 | |
| 2025-09-04,2.1700000762939453,2.240000009536743,2.1600000858306885,2.200000047683716,4142582.0 | |