| date,open,high,low,close,volume | |
| 2020-12-24,3.6600899696350098,3.702310085296631,3.601633071899414,3.702310085296631,8096893.0 | |
| 2020-12-27,3.718548059463501,3.734786033630371,3.6470999717712402,3.6860721111297607,6973431.0 | |
| 2020-12-28,3.6860721111297607,3.718548059463501,3.624366044998169,3.6470999717712402,3970082.0 | |
| 2020-12-29,3.637356996536255,3.751024007797241,3.6048810482025146,3.6860721111297607,9283601.0 | |
| 2020-12-30,3.682823896408081,3.6925671100616455,3.637356996536255,3.653594970703125,4909040.0 | |
| 2020-12-31,3.6341090202331543,3.637356996536255,3.588641881942749,3.608128070831299,5587995.0 | |
| 2021-01-03,3.608128070831299,3.6470999717712402,3.572403907775879,3.637356996536255,7691799.0 | |
| 2021-01-04,4.001092910766602,4.001092910766602,3.8419580459594727,4.001092910766602,54495932.0 | |
| 2021-01-05,4.124503135681152,4.400551795959473,3.997844934463501,4.400551795959473,65612310.0 | |
| 2021-01-06,4.624639987945557,4.83898401260376,4.575924873352051,4.83898401260376,13823635.0 | |
| 2021-01-07,5.322882175445557,5.322882175445557,4.400551795959473,4.494733810424805,125301182.0 | |
| 2021-01-10,4.5661821365356445,4.942907810211182,4.514220237731934,4.942907810211182,61954639.0 | |
| 2021-01-11,5.196224212646484,5.436550140380859,5.001366138458252,5.436550140380859,128368208.0 | |
| 2021-01-12,5.45603609085083,5.943181991577148,5.358605861663818,5.7970380783081055,153940004.0 | |
| 2021-01-13,5.793789863586426,6.186755180358887,5.715847015380859,5.845751762390137,126694316.0 | |
| 2021-01-14,5.926943778991699,6.066592216491699,5.852248191833496,5.913952827453613,59812961.0 | |
| 2021-01-17,6.008134841918945,6.034115791320801,5.848999977111816,5.858743190765381,33623548.0 | |
| 2021-01-18,5.878229141235352,5.894466876983643,5.332624912261963,5.764561176300049,52556370.0 | |
| 2021-01-19,5.910705089569092,6.001638889312744,5.764561176300049,5.845751762390137,55612681.0 | |
| 2021-01-20,5.845751762390137,5.868485927581787,5.689866065979004,5.865238189697266,20688003.0 | |
| 2021-01-21,5.845751762390137,5.861990928649902,5.764561176300049,5.774303913116455,19856199.0 | |
| 2021-01-24,5.780799865722656,5.845751762390137,5.715847015380859,5.738580226898193,16850571.0 | |
| 2021-01-25,5.764561176300049,5.962667942047119,5.728837013244629,5.774303913116455,52580511.0 | |
| 2021-01-26,5.77105712890625,5.816524028778076,5.715847015380859,5.73533296585083,16044755.0 | |
| 2021-01-27,5.73533296585083,5.73533296585083,5.73533296585083,5.73533296585083,0.0 | |
| 2021-01-28,5.6508941650390625,5.719095230102539,5.634655952453613,5.6508941650390625,16534218.0 | |
| 2021-01-31,5.569703102111816,5.6281609535217285,5.423559188842773,5.48851203918457,22596096.0 | |
| 2021-02-01,5.498254776000977,5.6508941650390625,5.407320976257324,5.430054187774658,28394213.0 | |
| 2021-02-02,5.443045139312744,5.48851203918457,5.332624912261963,5.358605861663818,15895108.0 | |
| 2021-02-03,5.342368125915527,5.355359077453613,5.179986000061035,5.179986000061035,24008198.0 | |
| 2021-02-04,5.001366138458252,5.322882175445557,4.955898761749268,5.196224212646484,44344624.0 | |
| 2021-02-07,5.215710163116455,5.394330024719238,5.196224212646484,5.283911228179932,31111016.0 | |
| 2021-02-08,5.326129913330078,5.465778827667236,5.277414798736572,5.371596813201904,31259062.0 | |
| 2021-02-09,5.381340026855469,5.4397969245910645,5.335873126983643,5.339120864868164,17424711.0 | |
| 2021-02-10,5.326129913330078,5.342368125915527,5.215710163116455,5.218957901000977,10392036.0 | |
| 2021-02-11,5.199471950531006,5.212462902069092,5.147510051727295,5.163747787475586,8276100.0 | |
| 2021-02-14,5.196224212646484,5.290406227111816,5.17349100112915,5.196224212646484,11033487.0 | |
| 2021-02-15,5.196224212646484,5.303397178649902,5.134519100189209,5.196224212646484,21931614.0 | |
| 2021-02-16,5.179986000061035,5.264424800872803,5.166996002197266,5.1897292137146,8625215.0 | |
| 2021-02-17,5.1897292137146,5.1897292137146,5.128024101257324,5.1605000495910645,6453485.0 | |
| 2021-02-18,5.11828088760376,5.673627853393555,5.11828088760376,5.673627853393555,22804617.0 | |
| 2021-02-21,5.926943778991699,6.238717079162598,5.910705089569092,6.238717079162598,50924478.0 | |
| 2021-02-22,6.316659927368164,6.592710018157959,6.073087215423584,6.264698028564453,82473412.0 | |
| 2021-02-23,6.202992916107178,6.430327892303467,6.0243730545043945,6.121801853179932,35727845.0 | |
| 2021-02-24,6.0763349533081055,6.105564117431641,5.732085227966309,5.7970380783081055,23373030.0 | |
| 2021-02-25,5.894466876983643,6.164021015167236,5.829514026641846,5.975657939910889,30524683.0 | |
| 2021-02-28,5.926943778991699,5.943181991577148,5.686617851257324,5.800285816192627,14466379.0 | |
| 2021-03-01,5.80353307723999,5.891219139099121,5.719095230102539,5.725590229034424,8882633.0 | |
| 2021-03-02,5.738580226898193,6.011382102966309,5.6671319007873535,5.76780891418457,17825433.0 | |
| 2021-03-03,5.780799865722656,5.836009979248047,5.69960880279541,5.732085227966309,6833022.0 | |
| 2021-03-04,5.69960880279541,5.982152938842773,5.683370113372803,5.845751762390137,25846949.0 | |
| 2021-03-07,5.845751762390137,6.0406107902526855,5.845751762390137,5.943181991577148,19313036.0 | |
| 2021-03-08,5.887971878051758,5.926943778991699,5.7970380783081055,5.816524028778076,8018744.0 | |
| 2021-03-09,5.816524028778076,5.816524028778076,5.816524028778076,5.816524028778076,0.0 | |
| 2021-03-10,5.76780891418457,5.878229141235352,5.702856063842773,5.702856063842773,8395818.0 | |
| 2021-03-11,5.706103801727295,5.8132758140563965,5.6508941650390625,5.6801228523254395,9220478.0 | |
| 2021-03-14,5.657389163970947,5.861990928649902,5.657389163970947,5.7450761795043945,15031343.0 | |
| 2021-03-15,5.7970380783081055,5.8132758140563965,5.71259880065918,5.738580226898193,8164019.0 | |
| 2021-03-16,5.7483229637146,5.77105712890625,5.4397969245910645,5.683370113372803,6583733.0 | |
| 2021-03-17,5.6508941650390625,5.6801228523254395,5.585940837860107,5.631408214569092,3967803.0 | |
| 2021-03-18,5.624913215637207,5.861990928649902,5.624913215637207,5.654141902923584,12177271.0 | |
| 2021-03-21,5.6508941650390625,5.7483229637146,5.605426788330078,5.670380115509033,5349914.0 | |
| 2021-03-22,5.6671319007873535,5.7450761795043945,5.6508941650390625,5.6671319007873535,7666673.0 | |
| 2021-03-23,5.686617851257324,5.80353307723999,5.6508941650390625,5.69960880279541,11581330.0 | |
| 2021-03-24,5.693112850189209,5.764561176300049,5.6671319007873535,5.683370113372803,5635599.0 | |
| 2021-03-25,5.715847015380859,5.829514026641846,5.686617851257324,5.715847015380859,11136823.0 | |
| 2021-03-28,5.715847015380859,5.7970380783081055,5.683370113372803,5.715847015380859,8425994.0 | |
| 2021-03-29,5.69960880279541,5.780799865722656,5.693112850189209,5.764561176300049,6921701.0 | |
| 2021-03-30,5.780799865722656,5.780799865722656,5.706103801727295,5.715847015380859,3948404.0 | |
| 2021-03-31,5.7483229637146,5.790543079376221,5.71259880065918,5.719095230102539,7376247.0 | |
| 2021-04-01,5.719095230102539,5.7483229637146,5.69960880279541,5.706103801727295,3371801.0 | |
| 2021-04-04,5.693112850189209,5.732085227966309,5.683370113372803,5.696361064910889,4210687.0 | |
| 2021-04-05,5.686617851257324,5.71259880065918,5.670380115509033,5.69960880279541,2854811.0 | |
| 2021-04-06,5.706103801727295,5.764561176300049,5.6671319007873535,5.69960880279541,6263870.0 | |
| 2021-04-07,5.69960880279541,5.69960880279541,5.69960880279541,5.69960880279541,0.0 | |
| 2021-04-08,6.138040065765381,6.277688980102539,6.021124839782715,6.0406107902526855,37633844.0 | |
| 2021-04-11,6.0406107902526855,6.0406107902526855,6.0406107902526855,6.0406107902526855,0.0 | |
| 2021-04-12,5.897715091705322,5.897715091705322,5.764561176300049,5.793789863586426,6329641.0 | |
| 2021-04-13,5.7970380783081055,5.991896152496338,5.777552127838135,5.826266765594482,10414021.0 | |
| 2021-04-14,5.823019027709961,5.871734142303467,5.780799865722656,5.806780815124512,3259350.0 | |
| 2021-04-15,5.823019027709961,5.943181991577148,5.780799865722656,5.826266765594482,9285633.0 | |
| 2021-04-18,5.829514026641846,5.936686038970947,5.826266765594482,5.871734142303467,5522347.0 | |
| 2021-04-19,5.904210090637207,5.926943778991699,5.868485927581787,5.881476879119873,3802452.0 | |
| 2021-04-20,5.910705089569092,5.910705089569092,5.810028076171875,5.816524028778076,4117389.0 | |
| 2021-04-21,5.829514026641846,5.926943778991699,5.800285816192627,5.819770812988281,6918992.0 | |
| 2021-04-22,5.845751762390137,6.0243730545043945,5.829514026641846,5.878229141235352,13319023.0 | |
| 2021-04-25,5.894466876983643,5.910705089569092,5.832761764526367,5.842504978179932,3954809.0 | |
| 2021-04-26,5.842504978179932,5.845751762390137,5.780799865722656,5.780799865722656,2853086.0 | |
| 2021-04-27,5.780799865722656,5.878229141235352,5.764561176300049,5.829514026641846,4593303.0 | |
| 2021-04-28,5.845751762390137,5.845751762390137,5.77105712890625,5.774303913116455,1906922.0 | |
| 2021-04-29,5.76780891418457,5.8132758140563965,5.73533296585083,5.764561176300049,2030951.0 | |
| 2021-05-02,5.774303913116455,5.816524028778076,5.728837013244629,5.764561176300049,2297236.0 | |
| 2021-05-03,5.732085227966309,5.806780815124512,5.709352016448975,5.774303913116455,3787241.0 | |
| 2021-05-04,5.793789863586426,5.793789863586426,5.7450761795043945,5.754818916320801,1713366.0 | |
| 2021-05-05,5.7450761795043945,5.829514026641846,5.732085227966309,5.741827964782715,2311893.0 | |
| 2021-05-06,5.738580226898193,5.787294864654541,5.715847015380859,5.754818916320801,2662240.0 | |
| 2021-05-09,5.780799865722656,5.780799865722656,5.732085227966309,5.7613139152526855,1117796.0 | |
| 2021-05-10,5.777552127838135,5.7840471267700195,5.738580226898193,5.738580226898193,975662.0 | |
| 2021-05-17,5.764561176300049,5.810028076171875,5.728837013244629,5.780799865722656,2768409.0 | |
| 2021-05-18,5.790543079376221,5.790543079376221,5.732085227966309,5.7450761795043945,1517901.0 | |
| 2021-05-19,5.7450761795043945,5.975657939910889,5.738580226898193,5.777552127838135,14386813.0 | |
| 2021-05-20,5.810028076171875,5.810028076171875,5.754818916320801,5.7613139152526855,3014927.0 | |
| 2021-05-23,5.975657939910889,6.008134841918945,5.7840471267700195,5.7840471267700195,11590630.0 | |
| 2021-05-24,5.7970380783081055,5.871734142303467,5.764561176300049,5.77105712890625,4844624.0 | |
| 2021-05-25,5.780799865722656,5.80353307723999,5.754818916320801,5.780799865722656,3804608.0 | |
| 2021-05-26,5.780799865722656,5.836009979248047,5.7613139152526855,5.774303913116455,3826778.0 | |
| 2021-05-27,5.790543079376221,5.790543079376221,5.751571178436279,5.751571178436279,2292002.0 | |
| 2021-05-30,5.758066177368164,5.8132758140563965,5.73533296585083,5.751571178436279,4129828.0 | |
| 2021-05-31,5.764561176300049,5.774303913116455,5.741827964782715,5.7483229637146,2217917.0 | |
| 2021-06-01,5.741827964782715,5.878229141235352,5.738580226898193,5.77105712890625,9094848.0 | |
| 2021-06-02,5.806780815124512,5.806780815124512,5.7450761795043945,5.754818916320801,2293049.0 | |
| 2021-06-03,5.77105712890625,5.816524028778076,5.741827964782715,5.7450761795043945,3432091.0 | |
| 2021-06-06,5.7483229637146,5.780799865722656,5.738580226898193,5.7450761795043945,3137416.0 | |
| 2021-06-07,5.7450761795043945,5.780799865722656,5.732085227966309,5.7483229637146,3462760.0 | |
| 2021-06-08,5.7483229637146,5.826266765594482,5.585940837860107,5.764561176300049,9921110.0 | |
| 2021-06-09,5.764561176300049,5.969162940979004,5.7483229637146,5.7970380783081055,18352523.0 | |
| 2021-06-10,5.8132758140563965,5.842504978179932,5.76780891418457,5.787294864654541,5224962.0 | |
| 2021-06-13,5.764561176300049,5.9074578285217285,5.764561176300049,5.836009979248047,7926246.0 | |
| 2021-06-14,5.874980926513672,5.874980926513672,5.715847015380859,5.774303913116455,5520992.0 | |
| 2021-06-15,5.777552127838135,5.787294864654541,5.751571178436279,5.754818916320801,2184170.0 | |
| 2021-06-16,5.764561176300049,5.806780815124512,5.732085227966309,5.764561176300049,1974602.0 | |
| 2021-06-17,5.780799865722656,5.80353307723999,5.73533296585083,5.777552127838135,2609217.0 | |
| 2021-06-20,5.764561176300049,5.910705089569092,5.7450761795043945,5.7970380783081055,7470223.0 | |
| 2021-06-21,5.77105712890625,5.845751762390137,5.77105712890625,5.7840471267700195,2927232.0 | |
| 2021-06-22,5.7970380783081055,6.235468864440918,5.764561176300049,6.069839954376221,16182147.0 | |
| 2021-06-23,6.069839954376221,6.125050067901611,5.878229141235352,5.878229141235352,18944337.0 | |
| 2021-06-24,5.845751762390137,5.933438777923584,5.829514026641846,5.858743190765381,6374042.0 | |
| 2021-06-27,5.858743190765381,5.858743190765381,5.858743190765381,5.858743190765381,0.0 | |
| 2021-06-28,5.852248191833496,5.975657939910889,5.845751762390137,5.878229141235352,8415771.0 | |
| 2021-06-29,5.881476879119873,5.904210090637207,5.861990928649902,5.878229141235352,2604844.0 | |
| 2021-06-30,5.878229141235352,6.037363052368164,5.878229141235352,5.988648891448975,13115429.0 | |
| 2021-07-01,5.988648891448975,6.089325904846191,5.975657939910889,5.982152938842773,9825286.0 | |
| 2021-07-04,5.985401153564453,6.034115791320801,5.959420204162598,5.969162940979004,4948823.0 | |
| 2021-07-05,5.969162940979004,6.008134841918945,5.926943778991699,5.959420204162598,4124840.0 | |
| 2021-07-06,5.965915203094482,5.965915203094482,5.891219139099121,5.891219139099121,3611976.0 | |
| 2021-07-07,5.878229141235352,5.910705089569092,5.832761764526367,5.868485927581787,4170720.0 | |
| 2021-07-08,5.845751762390137,5.868485927581787,5.787294864654541,5.8132758140563965,2904693.0 | |
| 2021-07-11,5.845751762390137,5.858743190765381,5.780799865722656,5.7840471267700195,2058725.0 | |
| 2021-07-12,5.787294864654541,5.826266765594482,5.7483229637146,5.780799865722656,2965968.0 | |
| 2021-07-13,5.780799865722656,5.80353307723999,5.741827964782715,5.751571178436279,2876365.0 | |
| 2021-07-14,5.76780891418457,5.842504978179932,5.751571178436279,5.790543079376221,1889433.0 | |
| 2021-07-15,5.787294864654541,5.8132758140563965,5.764561176300049,5.780799865722656,1491113.0 | |
| 2021-07-25,5.826266765594482,6.105564117431641,5.7840471267700195,6.030868053436279,16712440.0 | |
| 2021-07-26,5.975657939910889,6.056849002838135,5.894466876983643,5.923696041107178,7835965.0 | |
| 2021-07-27,5.926943778991699,5.959420204162598,5.865238189697266,5.881476879119873,1704806.0 | |
| 2021-07-28,5.848999977111816,6.001638889312744,5.845751762390137,5.969162940979004,5660786.0 | |
| 2021-07-29,5.969162940979004,5.975657939910889,5.920447826385498,5.936686038970947,2834426.0 | |
| 2021-08-01,5.910705089569092,5.998392105102539,5.9074578285217285,5.959420204162598,2662178.0 | |
| 2021-08-02,5.959420204162598,5.962667942047119,5.913952827453613,5.913952827453613,3159955.0 | |
| 2021-08-03,5.936686038970947,5.939933776855469,5.845751762390137,5.861990928649902,2963628.0 | |
| 2021-08-04,5.894466876983643,5.920447826385498,5.861990928649902,5.878229141235352,1251616.0 | |
| 2021-08-05,5.874980926513672,5.878229141235352,5.829514026641846,5.878229141235352,2017834.0 | |
| 2021-08-08,5.878229141235352,5.910705089569092,5.848999977111816,5.894466876983643,1844600.0 | |
| 2021-08-09,5.871734142303467,5.894466876983643,5.848999977111816,5.878229141235352,1688056.0 | |
| 2021-08-10,5.861990928649902,5.936686038970947,5.858743190765381,5.874980926513672,3335529.0 | |
| 2021-08-11,5.874980926513672,5.887971878051758,5.852248191833496,5.878229141235352,1824586.0 | |
| 2021-08-12,5.865238189697266,5.900961875915527,5.829514026641846,5.900961875915527,1992092.0 | |
| 2021-08-15,5.881476879119873,5.998392105102539,5.861990928649902,5.887971878051758,7018572.0 | |
| 2021-08-16,5.881476879119873,5.904210090637207,5.848999977111816,5.891219139099121,3037774.0 | |
| 2021-08-17,5.884724140167236,5.884724140167236,5.845751762390137,5.861990928649902,1551772.0 | |
| 2021-08-18,5.871734142303467,5.881476879119873,5.7840471267700195,5.7840471267700195,1843307.0 | |
| 2021-08-19,5.7840471267700195,5.836009979248047,5.7483229637146,5.800285816192627,3042824.0 | |
| 2021-08-22,5.764561176300049,5.787294864654541,5.71259880065918,5.7613139152526855,1789730.0 | |
| 2021-08-23,5.758066177368164,5.76780891418457,5.686617851257324,5.7483229637146,1582071.0 | |
| 2021-08-24,5.732085227966309,5.76780891418457,5.683370113372803,5.73533296585083,1983901.0 | |
| 2021-08-25,5.719095230102539,5.826266765594482,5.715847015380859,5.774303913116455,2566047.0 | |
| 2021-08-26,5.774303913116455,5.8132758140563965,5.758066177368164,5.780799865722656,1345530.0 | |
| 2021-08-29,5.780799865722656,5.800285816192627,5.751571178436279,5.777552127838135,1150250.0 | |
| 2021-08-30,5.806780815124512,5.8132758140563965,5.754818916320801,5.8132758140563965,1724513.0 | |
| 2021-08-31,5.793789863586426,5.858743190765381,5.793789863586426,5.8132758140563965,1962162.0 | |
| 2021-09-01,5.793789863586426,5.894466876983643,5.793789863586426,5.832761764526367,3348523.0 | |
| 2021-09-02,5.884724140167236,5.991896152496338,5.852248191833496,5.959420204162598,8648678.0 | |
| 2021-09-05,5.956171989440918,6.017877101898193,5.926943778991699,5.936686038970947,4580433.0 | |
| 2021-09-06,5.9464287757873535,6.527757167816162,5.9464287757873535,6.527757167816162,26587671.0 | |
| 2021-09-07,6.573224067687988,6.657662868499756,6.274440765380859,6.300422191619873,30312098.0 | |
| 2021-09-08,6.323155879974365,6.349136829376221,6.202992916107178,6.222478866577148,10112326.0 | |
| 2021-09-09,6.235468864440918,6.673901081085205,6.1802592277526855,6.527757167816162,36123948.0 | |
| 2021-09-12,6.495281219482422,7.138312816619873,6.479042053222656,6.98242712020874,60466728.0 | |
| 2021-09-13,6.98242712020874,7.034389019012451,6.813549041748047,6.98242712020874,18828992.0 | |
| 2021-09-14,7.0149030685424805,7.287704944610596,6.936960220336914,7.183780193328857,38055319.0 | |
| 2021-09-15,7.154551982879639,7.22599983215332,7.096094131469727,7.131817817687988,13004456.0 | |
| 2021-09-16,7.131817817687988,7.174036979675293,7.086350917816162,7.092845916748047,8072260.0 | |
| 2021-09-19,7.079855918884277,7.099341869354248,6.95969295501709,6.95969295501709,6718046.0 | |
| 2021-09-20,6.930463790893555,6.9791789054870605,6.820044994354248,6.820044994354248,9984602.0 | |
| 2021-09-21,6.803805828094482,7.161046981811523,6.748597145080566,7.034389019012451,21897743.0 | |
| 2021-09-22,7.096094131469727,7.2422380447387695,7.066864967346191,7.086350917816162,15813511.0 | |
| 2021-09-26,7.1253228187561035,7.177285194396973,7.0506272315979,7.1090850830078125,7006317.0 | |
| 2021-09-27,7.1253228187561035,7.1253228187561035,6.98242712020874,6.98242712020874,6188308.0 | |
| 2021-09-28,6.98242712020874,7.011654853820801,6.901236057281494,6.914226055145264,3908991.0 | |
| 2021-09-29,6.9629411697387695,7.008408069610596,6.852520942687988,6.901236057281494,4505671.0 | |
| 2021-09-30,6.8849968910217285,6.936960220336914,6.859015941619873,6.872006893157959,2489006.0 | |
| 2021-10-03,6.852520942687988,6.956446170806885,6.755092144012451,6.855769157409668,7663040.0 | |
| 2021-10-04,6.888245105743408,7.005159854888916,6.852520942687988,6.875255107879639,5302064.0 | |
| 2021-10-05,6.901236057281494,6.901236057281494,6.813549041748047,6.836283206939697,3236565.0 | |
| 2021-10-06,6.826539993286133,6.826539993286133,6.755092144012451,6.781073093414307,4038562.0 | |
| 2021-10-07,6.768082141876221,6.771329879760742,6.625185966491699,6.693387031555176,4385275.0 | |
| 2021-10-10,6.61219596862793,6.673901081085205,6.300422191619873,6.381612777709961,9106303.0 | |
| 2021-10-11,6.381612777709961,6.381612777709961,6.381612777709961,6.381612777709961,0.0 | |
| 2021-10-12,6.138040065765381,6.495281219482422,5.975657939910889,6.323155879974365,15706602.0 | |
| 2021-10-13,6.316659927368164,6.556985855102539,6.254954814910889,6.4205851554870605,7573251.0 | |
| 2021-10-14,6.39785099029541,6.683643817901611,6.388107776641846,6.641424179077148,9176200.0 | |
| 2021-10-17,6.690138816833496,6.862264156341553,6.615443229675293,6.777824878692627,7838860.0 | |
| 2021-10-18,6.774578094482422,6.8849968910217285,6.716119766235352,6.755092144012451,7141184.0 | |
| 2021-10-19,6.755092144012451,6.833034992218018,6.68039608001709,6.716119766235352,4931765.0 | |
| 2021-10-20,6.738853931427002,6.738853931427002,6.573224067687988,6.625185966491699,4016023.0 | |
| 2021-10-21,6.592710018157959,6.651166915893555,6.556985855102539,6.595956802368164,3001255.0 | |
| 2021-10-24,6.592710018157959,6.608948230743408,6.4498138427734375,6.4498138427734375,3176459.0 | |
| 2021-10-25,6.381612777709961,6.479042053222656,6.381612777709961,6.414090156555176,2985798.0 | |
| 2021-10-26,6.381612777709961,6.485538005828857,6.368622779846191,6.436822891235352,2615683.0 | |
| 2021-10-27,6.440071105957031,6.440071105957031,6.261449813842773,6.388107776641846,3610867.0 | |
| 2021-10-28,6.381612777709961,6.414090156555176,6.300422191619873,6.391355991363525,2585815.0 | |
| 2021-10-31,6.381612777709961,6.414090156555176,6.33289909362793,6.349136829376221,2058417.0 | |
| 2021-11-01,6.352384090423584,6.518013954162598,6.336145877838135,6.39785099029541,4436389.0 | |
| 2021-11-02,6.417336940765381,6.495281219482422,6.40109920501709,6.4205851554870605,2151284.0 | |
| 2021-11-03,6.949950218200684,7.060369968414307,6.836283206939697,7.060369968414307,14348447.0 | |
| 2021-11-04,7.209762096405029,7.287704944610596,6.966187953948975,6.985673904418945,24501048.0 | |
| 2021-11-07,6.933712005615234,7.248733043670654,6.8849968910217285,7.222752094268799,16448987.0 | |
| 2021-11-08,7.222752094268799,7.933985233306885,7.144808769226074,7.729383945465088,30709740.0 | |
| 2021-11-09,7.745622158050537,7.843050956726074,7.385134220123291,7.4111151695251465,17330797.0 | |
| 2021-11-10,7.5345258712768555,7.5572590827941895,7.213008880615234,7.355905055999756,14064056.0 | |
| 2021-11-11,7.485811233520508,7.518287181854248,7.22599983215332,7.27471399307251,10365925.0 | |
| 2021-11-14,7.27471399307251,7.27471399307251,6.722614765167236,6.722614765167236,16596294.0 | |
| 2021-11-15,6.660910129547119,6.875255107879639,6.638176918029785,6.716119766235352,12236760.0 | |
| 2021-11-16,6.771329879760742,6.901236057281494,6.57647180557251,6.816796779632568,10592243.0 | |
| 2021-11-17,6.820044994354248,7.430601119995117,6.820044994354248,7.27471399307251,26669084.0 | |
| 2021-11-18,7.27471399307251,7.27471399307251,7.27471399307251,7.27471399307251,0.0 | |
| 2021-11-21,7.063618183135986,7.1480560302734375,6.901236057281494,7.0149030685424805,9598168.0 | |
| 2021-11-22,7.044132232666016,7.060369968414307,6.8849968910217285,6.888245105743408,5372207.0 | |
| 2021-11-23,6.920722007751465,7.076608180999756,6.820044994354248,6.98242712020874,8753493.0 | |
| 2021-11-24,7.0311408042907715,7.076608180999756,6.745348930358887,6.755092144012451,9364213.0 | |
| 2021-11-25,6.755092144012451,6.949950218200684,6.657662868499756,6.7356061935424805,12192297.0 | |
| 2021-11-28,6.7356061935424805,6.7356061935424805,6.7356061935424805,6.7356061935424805,0.0 | |
| 2021-11-29,6.657662868499756,6.738853931427002,6.511518955230713,6.5667290687561035,6608982.0 | |
| 2021-11-30,6.579719066619873,6.696633815765381,6.462803840637207,6.560233116149902,9577907.0 | |
| 2021-12-01,6.57647180557251,7.190276145935059,6.57647180557251,7.128571033477783,40435817.0 | |
| 2021-12-02,7.128571033477783,7.128571033477783,7.128571033477783,7.128571033477783,0.0 | |
| 2021-12-05,8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,77020.0 | |
| 2021-12-06,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,193390.0 | |
| 2021-12-07,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,269160.0 | |
| 2021-12-08,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,496750.0 | |
| 2021-12-09,12.600000381469727,12.600000381469727,12.119999885559082,12.600000381469727,5776320.0 | |
| 2021-12-12,13.479999542236328,13.859999656677246,12.039999961853027,12.15999984741211,15204360.0 | |
| 2021-12-13,12.100000381469727,13.359999656677246,11.619999885559082,13.239999771118164,23106780.0 | |
| 2021-12-14,13.399999618530273,14.359999656677246,12.920000076293945,13.65999984741211,19443160.0 | |
| 2021-12-15,14.039999961853027,14.34000015258789,13.520000457763672,13.800000190734863,11098540.0 | |
| 2021-12-16,13.65999984741211,14.039999961853027,13.359999656677246,13.5,6710970.0 | |
| 2021-12-19,13.520000457763672,13.739999771118164,12.699999809265137,12.859999656677246,5197830.0 | |
| 2021-12-20,12.800000190734863,12.979999542236328,12.319999694824219,12.539999961853027,4968850.0 | |
| 2021-12-21,12.600000381469727,13.359999656677246,12.600000381469727,13.0,5888110.0 | |
| 2021-12-22,13.199999809265137,13.199999809265137,12.579999923706055,12.600000381469727,2124530.0 | |
| 2021-12-23,12.699999809265137,12.880000114440918,12.300000190734863,12.300000190734863,2360690.0 | |
| 2021-12-26,12.380000114440918,12.5,11.619999885559082,11.819999694824219,2569330.0 | |
| 2021-12-27,11.9399995803833,11.9399995803833,11.5,11.520000457763672,2265120.0 | |
| 2021-12-28,11.520000457763672,12.199999809265137,11.359999656677246,11.760000228881836,7213710.0 | |
| 2021-12-29,11.760000228881836,12.0,11.300000190734863,11.359999656677246,3831480.0 | |
| 2021-12-30,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,1413630.0 | |
| 2022-01-02,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,966070.0 | |
| 2022-01-03,8.5,8.859999656677246,8.300000190734863,8.300000190734863,94266160.0 | |
| 2022-01-04,8.369999885559082,8.430000305175781,7.980000019073486,8.380000114440918,56937670.0 | |
| 2022-01-05,8.399999618530273,8.539999961853027,8.289999961853027,8.4399995803833,39593420.0 | |
| 2022-01-06,8.430000305175781,8.479999542236328,8.199999809265137,8.199999809265137,16566630.0 | |
| 2022-01-09,8.210000038146973,8.260000228881836,8.09000015258789,8.119999885559082,14266290.0 | |
| 2022-01-10,8.140000343322754,8.1899995803833,8.050000190734863,8.100000381469727,12336860.0 | |
| 2022-01-11,8.079999923706055,8.180000305175781,8.0600004196167,8.079999923706055,8539480.0 | |
| 2022-01-12,8.079999923706055,8.119999885559082,8.010000228881836,8.020000457763672,7434510.0 | |
| 2022-01-13,8.020000457763672,8.119999885559082,8.0,8.020000457763672,9350890.0 | |
| 2022-01-16,8.029999732971191,8.170000076293945,8.020000457763672,8.119999885559082,13173920.0 | |
| 2022-01-17,8.1899995803833,8.279999732971191,8.140000343322754,8.170000076293945,15133790.0 | |
| 2022-01-18,8.1899995803833,8.210000038146973,8.069999694824219,8.09000015258789,8067750.0 | |
| 2022-01-19,8.09000015258789,8.140000343322754,8.0600004196167,8.09000015258789,4950380.0 | |
| 2022-01-20,8.079999923706055,8.449999809265137,8.050000190734863,8.390000343322754,35914790.0 | |
| 2022-01-23,8.390000343322754,8.529999732971191,8.289999961853027,8.289999961853027,24664870.0 | |
| 2022-01-24,8.319999694824219,8.359999656677246,8.170000076293945,8.180000305175781,7520520.0 | |
| 2022-01-25,8.1899995803833,8.25,8.140000343322754,8.15999984741211,4390090.0 | |
| 2022-01-26,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0 | |
| 2022-01-27,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0 | |
| 2022-01-30,8.109999656677246,8.140000343322754,8.0600004196167,8.09000015258789,4633270.0 | |
| 2022-01-31,8.100000381469727,8.140000343322754,8.050000190734863,8.0600004196167,5197270.0 | |
| 2022-02-01,8.050000190734863,8.079999923706055,8.020000457763672,8.029999732971191,4448210.0 | |
| 2022-02-02,8.029999732971191,8.1899995803833,8.010000228881836,8.069999694824219,9020310.0 | |
| 2022-02-03,8.09000015258789,8.140000343322754,8.020000457763672,8.020000457763672,4892770.0 | |
| 2022-02-06,8.039999961853027,8.039999961853027,7.900000095367432,7.909999847412109,6380080.0 | |
| 2022-02-07,7.920000076293945,7.929999828338623,7.78000020980835,7.820000171661377,8660420.0 | |
| 2022-02-08,7.809999942779541,7.820000171661377,7.599999904632568,7.670000076293945,5363860.0 | |
| 2022-02-09,7.659999847412109,7.860000133514404,7.519999980926514,7.800000190734863,12705070.0 | |
| 2022-02-10,7.809999942779541,7.829999923706055,7.710000038146973,7.75,2717870.0 | |
| 2022-02-13,7.659999847412109,7.659999847412109,7.260000228881836,7.380000114440918,8606140.0 | |
| 2022-02-14,7.369999885559082,7.440000057220459,7.25,7.340000152587891,5799740.0 | |
| 2022-02-15,7.320000171661377,8.069999694824219,7.289999961853027,8.069999694824219,22151900.0 | |
| 2022-02-16,8.1899995803833,8.6899995803833,8.119999885559082,8.149999618530273,63789300.0 | |
| 2022-02-17,8.149999618530273,8.369999885559082,8.020000457763672,8.0600004196167,19868120.0 | |
| 2022-02-20,8.0600004196167,8.239999771118164,7.789999961853027,7.809999942779541,14128260.0 | |
| 2022-02-21,7.820000171661377,8.069999694824219,7.760000228881836,7.820000171661377,12045700.0 | |
| 2022-02-23,7.760000228881836,7.949999809265137,7.760000228881836,7.820000171661377,6473360.0 | |
| 2022-02-24,7.440000057220459,7.639999866485596,7.400000095367432,7.489999771118164,9458010.0 | |
| 2022-02-27,7.670000076293945,7.670000076293945,7.570000171661377,7.579999923706055,4763530.0 | |
| 2022-02-28,7.570000171661377,7.699999809265137,7.539999961853027,7.579999923706055,6028310.0 | |
| 2022-03-01,7.650000095367432,7.650000095367432,7.550000190734863,7.570000171661377,4925800.0 | |
| 2022-03-02,7.550000190734863,7.599999904632568,7.400000095367432,7.420000076293945,4677160.0 | |
| 2022-03-03,7.46999979019165,7.5,7.340000152587891,7.360000133514404,3792700.0 | |
| 2022-03-06,7.400000095367432,7.639999866485596,7.380000114440918,7.440000057220459,7021810.0 | |
| 2022-03-07,7.449999809265137,7.5,7.400000095367432,7.429999828338623,3936190.0 | |
| 2022-03-08,7.400000095367432,7.610000133514404,7.369999885559082,7.460000038146973,7883370.0 | |
| 2022-03-09,7.519999980926514,7.570000171661377,7.440000057220459,7.449999809265137,4696410.0 | |
| 2022-03-10,7.460000038146973,7.5,7.369999885559082,7.380000114440918,4962600.0 | |
| 2022-03-13,7.400000095367432,7.420000076293945,7.329999923706055,7.340000152587891,2695650.0 | |
| 2022-03-14,7.329999923706055,7.340000152587891,7.139999866485596,7.179999828338623,3789400.0 | |
| 2022-03-15,7.139999866485596,7.420000076293945,7.139999866485596,7.239999771118164,6819910.0 | |
| 2022-03-16,7.289999961853027,7.289999961853027,7.179999828338623,7.190000057220459,3106310.0 | |
| 2022-03-17,7.190000057220459,7.289999961853027,7.159999847412109,7.179999828338623,3296010.0 | |
| 2022-03-20,7.179999828338623,7.28000020980835,7.150000095367432,7.159999847412109,3154020.0 | |
| 2022-03-21,7.179999828338623,7.179999828338623,7.059999942779541,7.130000114440918,4576710.0 | |
| 2022-03-22,7.130000114440918,7.130000114440918,7.019999980926514,7.019999980926514,3596000.0 | |
| 2022-03-23,7.03000020980835,7.070000171661377,6.920000076293945,7.059999942779541,4675960.0 | |
| 2022-03-24,7.070000171661377,7.260000228881836,7.010000228881836,7.119999885559082,10547950.0 | |
| 2022-03-27,7.110000133514404,7.239999771118164,7.059999942779541,7.139999866485596,3835020.0 | |
| 2022-03-28,7.139999866485596,7.179999828338623,7.059999942779541,7.090000152587891,3103160.0 | |
| 2022-03-29,7.090000152587891,7.119999885559082,7.059999942779541,7.079999923706055,4015270.0 | |
| 2022-03-30,7.070000171661377,7.090000152587891,7.03000020980835,7.070000171661377,2909030.0 | |
| 2022-03-31,7.070000171661377,7.099999904632568,7.0,7.010000228881836,2858550.0 | |
| 2022-04-03,7.010000228881836,7.059999942779541,6.96999979019165,6.980000019073486,2383580.0 | |
| 2022-04-04,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,0.0 | |
| 2022-04-05,6.900000095367432,6.909999847412109,6.690000057220459,6.690000057220459,8153860.0 | |
| 2022-04-06,6.679999828338623,6.980000019073486,6.5,6.96999979019165,9599500.0 | |
| 2022-04-07,6.900000095367432,6.929999828338623,6.739999771118164,6.760000228881836,4742740.0 | |
| 2022-04-10,6.71999979019165,6.739999771118164,6.659999847412109,6.659999847412109,3577550.0 | |
| 2022-04-11,6.659999847412109,6.71999979019165,6.610000133514404,6.639999866485596,3888150.0 | |
| 2022-04-12,6.639999866485596,6.639999866485596,6.5,6.519999980926514,3480680.0 | |
| 2022-04-13,6.550000190734863,6.690000057220459,6.420000076293945,6.570000171661377,5966960.0 | |
| 2022-04-14,6.579999923706055,6.699999809265137,6.53000020980835,6.590000152587891,4225040.0 | |
| 2022-04-17,6.639999866485596,6.699999809265137,6.590000152587891,6.610000133514404,2573540.0 | |
| 2022-04-18,6.630000114440918,6.670000076293945,6.579999923706055,6.590000152587891,2891400.0 | |
| 2022-04-19,6.599999904632568,6.650000095367432,6.510000228881836,6.510000228881836,2406500.0 | |
| 2022-04-20,6.519999980926514,6.519999980926514,6.429999828338623,6.429999828338623,1818850.0 | |
| 2022-04-21,6.449999809265137,6.539999961853027,6.369999885559082,6.400000095367432,2518320.0 | |
| 2022-04-24,6.360000133514404,6.360000133514404,6.119999885559082,6.139999866485596,2916390.0 | |
| 2022-04-25,6.130000114440918,6.139999866485596,5.960000038146973,6.010000228881836,3639150.0 | |
| 2022-04-26,6.039999961853027,6.46999979019165,6.010000228881836,6.269999980926514,7307210.0 | |
| 2022-04-27,6.28000020980835,6.349999904632568,6.190000057220459,6.239999771118164,2625930.0 | |
| 2022-04-28,6.21999979019165,6.429999828338623,6.21999979019165,6.329999923706055,3504670.0 | |
| 2022-05-08,6.329999923706055,6.329999923706055,6.159999847412109,6.170000076293945,3144130.0 | |
| 2022-05-09,6.150000095367432,6.239999771118164,6.150000095367432,6.150000095367432,2665160.0 | |
| 2022-05-10,6.130000114440918,6.190000057220459,6.079999923706055,6.170000076293945,2517940.0 | |
| 2022-05-11,6.199999809265137,6.199999809265137,6.099999904632568,6.130000114440918,2229030.0 | |
| 2022-05-12,6.110000133514404,6.110000133514404,5.800000190734863,5.840000152587891,3547900.0 | |
| 2022-05-15,5.860000133514404,6.019999980926514,5.840000152587891,5.880000114440918,2365480.0 | |
| 2022-05-16,5.880000114440918,5.920000076293945,5.599999904632568,5.610000133514404,3702250.0 | |
| 2022-05-17,5.619999885559082,6.170000076293945,5.619999885559082,6.170000076293945,25156240.0 | |
| 2022-05-18,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0 | |
| 2022-05-19,5.829999923706055,6.0,5.769999980926514,5.849999904632568,6754030.0 | |
| 2022-05-22,5.820000171661377,5.849999904632568,5.619999885559082,5.639999866485596,4513250.0 | |
| 2022-05-23,5.650000095367432,5.769999980926514,5.46999979019165,5.5,4549710.0 | |
| 2022-05-24,5.510000228881836,5.590000152587891,5.5,5.539999961853027,2780280.0 | |
| 2022-05-25,5.559999942779541,5.610000133514404,5.5,5.550000190734863,3576020.0 | |
| 2022-05-26,5.559999942779541,5.840000152587891,5.539999961853027,5.659999847412109,11255180.0 | |
| 2022-05-29,5.78000020980835,5.78000020980835,5.630000114440918,5.639999866485596,3296300.0 | |
| 2022-05-30,5.630000114440918,5.710000038146973,5.610000133514404,5.690000057220459,3304190.0 | |
| 2022-05-31,5.699999809265137,5.710000038146973,5.630000114440918,5.659999847412109,2873420.0 | |
| 2022-06-01,5.659999847412109,5.760000228881836,5.630000114440918,5.670000076293945,3781060.0 | |
| 2022-06-02,5.659999847412109,5.809999942779541,5.659999847412109,5.699999809265137,4882120.0 | |
| 2022-06-05,5.690000057220459,5.769999980926514,5.670000076293945,5.699999809265137,3006320.0 | |
| 2022-06-06,5.710000038146973,5.940000057220459,5.699999809265137,5.760000228881836,11752610.0 | |
| 2022-06-07,5.78000020980835,5.78000020980835,5.710000038146973,5.730000019073486,2950510.0 | |
| 2022-06-08,5.730000019073486,5.769999980926514,5.670000076293945,5.699999809265137,3134580.0 | |
| 2022-06-09,5.690000057220459,5.699999809265137,5.659999847412109,5.690000057220459,1842790.0 | |
| 2022-06-12,5.650000095367432,5.659999847412109,5.420000076293945,5.420000076293945,3566270.0 | |
| 2022-06-13,5.400000095367432,5.449999809265137,5.150000095367432,5.170000076293945,3537560.0 | |
| 2022-06-14,5.199999809265137,5.199999809265137,4.670000076293945,4.869999885559082,6366870.0 | |
| 2022-06-15,4.900000095367432,4.925000190734863,4.699999809265137,4.730000019073486,3595680.0 | |
| 2022-06-16,4.730000019073486,4.800000190734863,4.300000190734863,4.394999980926514,6005120.0 | |
| 2022-06-19,4.269999980926514,4.269999980926514,4.079999923706055,4.130000114440918,5677330.0 | |
| 2022-06-20,4.130000114440918,4.210000038146973,4.005000114440918,4.099999904632568,5078260.0 | |
| 2022-06-21,4.159999847412109,4.269999980926514,4.125,4.15500020980835,5729250.0 | |
| 2022-06-22,4.159999847412109,4.210000038146973,4.0,4.0,7227620.0 | |
| 2022-06-23,4.010000228881836,4.010000228881836,3.865000009536743,3.984999895095825,6948040.0 | |
| 2022-06-26,4.050000190734863,4.28000020980835,4.03000020980835,4.190000057220459,11390230.0 | |
| 2022-06-27,4.199999809265137,4.389999866485596,4.105000019073486,4.105000019073486,17556000.0 | |
| 2022-06-28,4.119999885559082,4.195000171661377,4.074999809265137,4.099999904632568,8330380.0 | |
| 2022-06-29,4.065000057220459,4.25,4.059999942779541,4.099999904632568,21824790.0 | |
| 2022-06-30,4.114999771118164,4.210000038146973,4.050000190734863,4.050000190734863,9473080.0 | |
| 2022-07-03,4.074999809265137,4.085000038146973,3.8499999046325684,3.8499999046325684,5940830.0 | |
| 2022-07-04,3.8499999046325684,3.9600000381469727,3.825000047683716,3.890000104904175,6065300.0 | |
| 2022-07-05,3.8949999809265137,4.019999980926514,3.8450000286102295,3.9100000858306885,6465310.0 | |
| 2022-07-06,3.869999885559082,3.9200000762939453,3.859999895095825,3.9049999713897705,1956230.0 | |
| 2022-07-13,3.9149999618530273,4.070000171661377,3.9100000858306885,4.070000171661377,6451120.0 | |
| 2022-07-14,4.054999828338623,4.139999866485596,3.799999952316284,3.8299999237060547,9891900.0 | |
| 2022-07-17,3.9149999618530273,3.9800000190734863,3.865000009536743,3.934999942779541,3620280.0 | |
| 2022-07-18,3.930000066757202,4.054999828338623,3.9100000858306885,4.010000228881836,7217450.0 | |
| 2022-07-19,4.025000095367432,4.199999809265137,4.019999980926514,4.09499979019165,9353460.0 | |
| 2022-07-20,4.119999885559082,4.235000133514404,4.050000190734863,4.079999923706055,10010390.0 | |
| 2022-07-21,4.105000019073486,4.139999866485596,4.019999980926514,4.074999809265137,4587230.0 | |
| 2022-07-24,4.114999771118164,4.195000171661377,4.099999904632568,4.150000095367432,6847480.0 | |
| 2022-07-25,4.164999961853027,4.284999847412109,4.119999885559082,4.130000114440918,15278920.0 | |
| 2022-07-26,4.175000190734863,4.184999942779541,4.059999942779541,4.074999809265137,4224790.0 | |
| 2022-07-27,4.059999942779541,4.144999980926514,4.059999942779541,4.079999923706055,3230610.0 | |
| 2022-07-28,4.105000019073486,4.190000057220459,4.099999904632568,4.190000057220459,5759260.0 | |
| 2022-07-31,4.224999904632568,4.269999980926514,4.215000152587891,4.235000133514404,5303690.0 | |
| 2022-08-01,4.264999866485596,4.625,4.25,4.534999847412109,22294400.0 | |
| 2022-08-02,4.534999847412109,4.985000133514404,4.465000152587891,4.885000228881836,29097050.0 | |
| 2022-08-03,4.885000228881836,5.369999885559082,4.815000057220459,5.369999885559082,27994950.0 | |
| 2022-08-04,5.449999809265137,5.590000152587891,5.039999961853027,5.090000152587891,53453400.0 | |
| 2022-08-07,5.170000076293945,5.230000019073486,5.050000190734863,5.130000114440918,13515580.0 | |
| 2022-08-08,5.139999866485596,5.389999866485596,5.059999942779541,5.309999942779541,20304810.0 | |
| 2022-08-09,5.369999885559082,5.440000057220459,5.25,5.28000020980835,18690090.0 | |
| 2022-08-10,5.309999942779541,5.429999828338623,5.21999979019165,5.269999980926514,11299700.0 | |
| 2022-08-11,5.300000190734863,5.440000057220459,5.25,5.309999942779541,13711970.0 | |
| 2022-08-14,5.300000190734863,5.769999980926514,5.230000019073486,5.53000020980835,39205680.0 | |
| 2022-08-15,5.599999904632568,5.610000133514404,5.409999847412109,5.460000038146973,13752460.0 | |
| 2022-08-16,5.420000076293945,5.5,5.380000114440918,5.380000114440918,5992220.0 | |
| 2022-08-17,5.380000114440918,5.429999828338623,5.260000228881836,5.289999961853027,5047560.0 | |
| 2022-08-18,5.269999980926514,5.340000152587891,5.050000190734863,5.239999771118164,8914440.0 | |
| 2022-08-21,5.260000228881836,5.420000076293945,5.21999979019165,5.309999942779541,8264580.0 | |
| 2022-08-22,5.309999942779541,5.460000038146973,5.289999961853027,5.389999866485596,6243030.0 | |
| 2022-08-23,5.389999866485596,5.440000057220459,5.150000095367432,5.150000095367432,4774970.0 | |
| 2022-08-24,5.139999866485596,5.230000019073486,5.079999923706055,5.170000076293945,4841160.0 | |
| 2022-08-25,5.199999809265137,5.329999923706055,5.170000076293945,5.260000228881836,5314010.0 | |
| 2022-08-28,5.199999809265137,5.349999904632568,5.159999847412109,5.260000228881836,3854880.0 | |
| 2022-08-29,5.269999980926514,5.389999866485596,5.269999980926514,5.289999961853027,5317970.0 | |
| 2022-08-30,5.320000171661377,5.599999904632568,5.320000171661377,5.579999923706055,23909480.0 | |
| 2022-08-31,5.550000190734863,5.630000114440918,5.360000133514404,5.360000133514404,13894030.0 | |
| 2022-09-01,5.380000114440918,5.449999809265137,5.239999771118164,5.269999980926514,6120930.0 | |
| 2022-09-04,5.269999980926514,5.389999866485596,5.239999771118164,5.260000228881836,4624330.0 | |
| 2022-09-05,5.269999980926514,5.329999923706055,5.170000076293945,5.199999809265137,3758850.0 | |
| 2022-09-06,5.190000057220459,5.239999771118164,4.974999904632568,5.03000020980835,4255580.0 | |
| 2022-09-07,5.0,5.110000133514404,4.940000057220459,4.945000171661377,4232180.0 | |
| 2022-09-08,4.960000038146973,5.039999961853027,4.929999828338623,5.010000228881836,3501270.0 | |
| 2022-09-11,5.099999904632568,5.139999866485596,5.059999942779541,5.079999923706055,3117910.0 | |
| 2022-09-12,5.059999942779541,5.190000057220459,5.039999961853027,5.119999885559082,4136370.0 | |
| 2022-09-13,5.130000114440918,5.150000095367432,5.039999961853027,5.050000190734863,4162700.0 | |
| 2022-09-14,4.929999828338623,4.945000171661377,4.835000038146973,4.835000038146973,8030990.0 | |
| 2022-09-15,4.84499979019165,4.869999885559082,4.579999923706055,4.579999923706055,11206490.0 | |
| 2022-09-18,4.579999923706055,4.579999923706055,4.309999942779541,4.349999904632568,6573490.0 | |
| 2022-09-19,4.320000171661377,4.420000076293945,4.260000228881836,4.329999923706055,4235510.0 | |
| 2022-09-20,4.369999885559082,4.440000057220459,4.28000020980835,4.300000190734863,3609400.0 | |
| 2022-09-21,4.289999961853027,4.309999942779541,4.159999847412109,4.215000152587891,3459220.0 | |
| 2022-09-25,4.099999904632568,4.144999980926514,3.994999885559082,4.065000057220459,2990660.0 | |
| 2022-09-26,4.010000228881836,4.204999923706055,4.010000228881836,4.130000114440918,5452730.0 | |
| 2022-09-27,4.150000095367432,4.340000152587891,4.150000095367432,4.340000152587891,5471990.0 | |
| 2022-09-28,4.389999866485596,4.389999866485596,4.28000020980835,4.34499979019165,5234810.0 | |
| 2022-09-29,4.349999904632568,4.485000133514404,4.34499979019165,4.349999904632568,6918960.0 | |
| 2022-10-02,4.349999904632568,4.420000076293945,4.295000076293945,4.389999866485596,3855830.0 | |
| 2022-10-03,4.400000095367432,4.699999809265137,4.400000095367432,4.610000133514404,17155870.0 | |
| 2022-10-04,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0.0 | |
| 2022-10-05,4.614999771118164,4.650000095367432,4.474999904632568,4.474999904632568,6738620.0 | |
| 2022-10-06,4.480000019073486,4.550000190734863,4.449999809265137,4.480000019073486,3454250.0 | |
| 2022-10-09,4.409999847412109,4.445000171661377,4.360000133514404,4.360000133514404,2779050.0 | |
| 2022-10-10,4.380000114440918,4.465000152587891,4.315000057220459,4.465000152587891,3798440.0 | |
| 2022-10-11,4.485000133514404,4.65500020980835,4.485000133514404,4.53000020980835,11062920.0 | |
| 2022-10-12,4.579999923706055,4.59499979019165,4.505000114440918,4.534999847412109,2344890.0 | |
| 2022-10-13,4.519999980926514,4.53000020980835,4.425000190734863,4.434999942779541,2396860.0 | |
| 2022-10-16,4.409999847412109,4.5,4.389999866485596,4.440000057220459,2290980.0 | |
| 2022-10-17,4.480000019073486,4.574999809265137,4.46999979019165,4.539999961853027,3707900.0 | |
| 2022-10-18,4.570000171661377,4.699999809265137,4.570000171661377,4.659999847412109,9381370.0 | |
| 2022-10-19,4.675000190734863,4.699999809265137,4.545000076293945,4.550000190734863,4497730.0 | |
| 2022-10-20,4.570000171661377,4.605000019073486,4.539999961853027,4.585000038146973,2366050.0 | |
| 2022-10-23,4.610000133514404,4.670000076293945,4.599999904632568,4.610000133514404,4285130.0 | |
| 2022-10-24,4.619999885559082,4.650000095367432,4.559999942779541,4.570000171661377,3551950.0 | |
| 2022-10-25,4.570000171661377,4.610000133514404,4.5,4.514999866485596,2300070.0 | |
| 2022-10-26,4.514999866485596,4.53000020980835,4.269999980926514,4.324999809265137,6204460.0 | |
| 2022-10-27,4.324999809265137,4.394999980926514,4.295000076293945,4.300000190734863,2237080.0 | |
| 2022-10-30,4.300000190734863,4.360000133514404,4.300000190734863,4.34499979019165,1534080.0 | |
| 2022-10-31,4.34499979019165,4.34499979019165,4.34499979019165,4.34499979019165,0.0 | |
| 2022-11-01,4.409999847412109,4.449999809265137,4.28000020980835,4.295000076293945,2401980.0 | |
| 2022-11-02,4.25,4.335000038146973,4.164999961853027,4.304999828338623,3112730.0 | |
| 2022-11-03,4.304999828338623,4.369999885559082,4.275000095367432,4.364999771118164,2981530.0 | |
| 2022-11-06,4.380000114440918,4.480000019073486,4.380000114440918,4.460000038146973,3014220.0 | |
| 2022-11-07,4.460000038146973,4.460000038146973,4.34499979019165,4.355000019073486,3356650.0 | |
| 2022-11-08,4.349999904632568,4.349999904632568,4.25,4.295000076293945,1829980.0 | |
| 2022-11-09,4.300000190734863,4.300000190734863,4.150000095367432,4.150000095367432,3113450.0 | |
| 2022-11-10,4.099999904632568,4.110000133514404,3.950000047683716,3.9549999237060547,3103500.0 | |
| 2022-11-13,3.994999885559082,4.099999904632568,3.984999895095825,4.005000114440918,2400290.0 | |
| 2022-11-14,4.010000228881836,4.364999771118164,4.0,4.28000020980835,6134460.0 | |
| 2022-11-15,4.295000076293945,4.300000190734863,4.125,4.125,4776600.0 | |
| 2022-11-16,4.125,4.164999961853027,4.059999942779541,4.159999847412109,2128790.0 | |
| 2022-11-17,4.159999847412109,4.230000019073486,4.130000114440918,4.130000114440918,2287500.0 | |
| 2022-11-20,4.135000228881836,4.175000190734863,4.070000171661377,4.079999923706055,1476620.0 | |
| 2022-11-21,4.054999828338623,4.130000114440918,4.005000114440918,4.079999923706055,1580800.0 | |
| 2022-11-22,4.079999923706055,4.144999980926514,4.065000057220459,4.079999923706055,1562010.0 | |
| 2022-11-24,4.054999828338623,4.059999942779541,3.9000000953674316,3.9049999713897705,2117710.0 | |
| 2022-11-27,3.9049999713897705,3.9049999713897705,3.640000104904175,3.6500000953674316,3477740.0 | |
| 2022-11-28,3.6500000953674316,3.755000114440918,3.569999933242798,3.694999933242798,7197310.0 | |
| 2022-11-29,3.7249999046325684,3.7249999046325684,3.6050000190734863,3.6050000190734863,5655940.0 | |
| 2022-11-30,3.6050000190734863,3.6050000190734863,3.6050000190734863,3.6050000190734863,0.0 | |
| 2022-12-01,3.6050000190734863,3.6050000190734863,3.6050000190734863,3.6050000190734863,0.0 | |
| 2022-12-04,3.75,3.765000104904175,3.619999885559082,3.619999885559082,2176470.0 | |
| 2022-12-05,3.625,3.6500000953674316,3.4749999046325684,3.494999885559082,2948170.0 | |
| 2022-12-06,3.484999895095825,3.5450000762939453,3.4200000762939453,3.5399999618530273,3103480.0 | |
| 2022-12-07,3.5399999618530273,3.569999933242798,3.4700000286102295,3.4700000286102295,2127490.0 | |
| 2022-12-08,3.509999990463257,3.5350000858306885,3.444999933242798,3.5,2290230.0 | |
| 2022-12-11,3.4749999046325684,3.509999990463257,3.2699999809265137,3.2699999809265137,2680120.0 | |
| 2022-12-12,3.2750000953674316,3.2950000762939453,3.119999885559082,3.2750000953674316,3375010.0 | |
| 2022-12-13,3.2899999618530273,3.380000114440918,3.2899999618530273,3.299999952316284,2902820.0 | |
| 2022-12-14,3.319999933242798,3.424999952316284,3.2799999713897705,3.2950000762939453,3588440.0 | |
| 2022-12-15,3.305000066757202,3.365000009536743,3.2950000762939453,3.3450000286102295,2219460.0 | |
| 2022-12-18,3.3499999046325684,3.384999990463257,3.3350000381469727,3.3550000190734863,1940360.0 | |
| 2022-12-19,3.375,3.4149999618530273,3.190000057220459,3.190000057220459,3366270.0 | |
| 2022-12-20,3.25,3.309999942779541,3.1700000762939453,3.309999942779541,2860570.0 | |
| 2022-12-21,3.4000000953674316,3.4000000953674316,3.299999952316284,3.315000057220459,2448440.0 | |
| 2022-12-22,3.3350000381469727,3.365000009536743,3.319999933242798,3.3399999141693115,1747250.0 | |
| 2022-12-25,3.3550000190734863,3.4100000858306885,3.305000066757202,3.315000057220459,2250190.0 | |
| 2022-12-26,3.309999942779541,3.325000047683716,3.2149999141693115,3.2149999141693115,1981290.0 | |
| 2022-12-27,3.2249999046325684,3.265000104904175,3.1700000762939453,3.259999990463257,1997220.0 | |
| 2022-12-28,3.240000009536743,3.255000114440918,3.2049999237060547,3.2300000190734863,1526230.0 | |
| 2022-12-29,3.2149999141693115,3.255000114440918,3.200000047683716,3.2300000190734863,1264220.0 | |
| 2023-01-01,3.2300000190734863,3.3299999237060547,3.2200000286102295,3.325000047683716,2681300.0 | |
| 2023-01-02,3.325000047683716,3.4600000381469727,3.325000047683716,3.450000047683716,5959640.0 | |
| 2023-01-03,3.450000047683716,3.450000047683716,3.450000047683716,3.450000047683716,0.0 | |
| 2023-01-04,3.494999885559082,3.5250000953674316,3.4000000953674316,3.4000000953674316,4391040.0 | |
| 2023-01-05,3.369999885559082,3.4600000381469727,3.369999885559082,3.4100000858306885,2516430.0 | |
| 2023-01-08,3.434999942779541,3.5299999713897705,3.430000066757202,3.509999990463257,4515090.0 | |
| 2023-01-09,3.549999952316284,3.5899999141693115,3.515000104904175,3.549999952316284,4770730.0 | |
| 2023-01-10,3.555000066757202,3.5799999237060547,3.4700000286102295,3.4749999046325684,2774240.0 | |
| 2023-01-11,3.4749999046325684,3.5250000953674316,3.4749999046325684,3.494999885559082,2837310.0 | |
| 2023-01-12,3.5,3.5450000762939453,3.484999895095825,3.5250000953674316,2425490.0 | |
| 2023-01-15,3.5250000953674316,3.5250000953674316,3.5250000953674316,3.5250000953674316,0.0 | |
| 2023-01-16,3.4600000381469727,3.5399999618530273,3.4600000381469727,3.505000114440918,3588470.0 | |
| 2023-01-17,3.5,3.5250000953674316,3.4600000381469727,3.4800000190734863,1933370.0 | |
| 2023-01-18,3.5,3.5250000953674316,3.4600000381469727,3.4800000190734863,1933370.0 | |
| 2023-01-19,3.4700000286102295,3.630000114440918,3.4600000381469727,3.5399999618530273,10295030.0 | |
| 2023-01-22,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,0.0 | |
| 2023-01-23,3.6050000190734863,3.640000104904175,3.5799999237060547,3.630000114440918,2940480.0 | |
| 2023-01-24,3.630000114440918,3.6449999809265137,3.569999933242798,3.569999933242798,2488690.0 | |
| 2023-01-25,3.569999933242798,3.5899999141693115,3.559999942779541,3.569999933242798,1447290.0 | |
| 2023-01-26,3.5850000381469727,3.6600000858306885,3.549999952316284,3.6500000953674316,3790650.0 | |
| 2023-01-29,3.6700000762939453,3.740000009536743,3.625,3.630000114440918,6159710.0 | |
| 2023-01-30,3.625,3.625,3.565000057220459,3.5899999141693115,3455930.0 | |
| 2023-01-31,3.5899999141693115,3.615000009536743,3.5799999237060547,3.5799999237060547,1638160.0 | |
| 2023-02-01,3.5950000286102295,3.619999885559082,3.565000057220459,3.569999933242798,1620000.0 | |
| 2023-02-02,3.5899999141693115,3.615000009536743,3.5250000953674316,3.549999952316284,2061510.0 | |
| 2023-02-05,3.5450000762939453,3.549999952316284,3.4149999618530273,3.4149999618530273,2206540.0 | |
| 2023-02-06,3.4149999618530273,3.484999895095825,3.4000000953674316,3.4800000190734863,2086640.0 | |
| 2023-02-07,3.5,3.505000114440918,3.424999952316284,3.434999942779541,1490380.0 | |
| 2023-02-08,3.424999952316284,3.4700000286102295,3.4049999713897705,3.4149999618530273,1328520.0 | |
| 2023-02-09,3.4149999618530273,3.4200000762939453,3.3949999809265137,3.4000000953674316,932570.0 | |
| 2023-02-12,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0 | |
| 2023-02-13,3.4000000953674316,3.4649999141693115,3.3949999809265137,3.440000057220459,2097360.0 | |
| 2023-02-14,3.4600000381469727,3.4600000381469727,3.3949999809265137,3.4000000953674316,1562170.0 | |
| 2023-02-15,3.4000000953674316,3.4149999618530273,3.4000000953674316,3.4100000858306885,1297610.0 | |
| 2023-02-16,3.4149999618530273,3.424999952316284,3.384999990463257,3.390000104904175,1255030.0 | |
| 2023-02-19,3.384999990463257,3.390000104904175,3.3550000190734863,3.3550000190734863,1287680.0 | |
| 2023-02-20,3.369999885559082,3.375,3.255000114440918,3.2699999809265137,1983870.0 | |
| 2023-02-21,3.3299999237060547,3.3299999237060547,3.2200000286102295,3.240000009536743,1602690.0 | |
| 2023-02-23,3.255000114440918,3.2899999618530273,3.244999885559082,3.2799999713897705,809330.0 | |
| 2023-02-26,3.2899999618530273,3.2899999618530273,3.2049999237060547,3.2100000381469727,1085630.0 | |
| 2023-02-27,3.2100000381469727,3.305000066757202,3.2100000381469727,3.2799999713897705,1946920.0 | |
| 2023-02-28,3.305000066757202,3.3299999237060547,3.2899999618530273,3.309999942779541,1350040.0 | |
| 2023-03-01,3.315000057220459,3.365000009536743,3.309999942779541,3.315000057220459,7470.0 | |
| 2023-03-02,3.3450000286102295,3.365000009536743,3.325000047683716,3.325000047683716,10000.0 | |
| 2023-03-05,3.3350000381469727,3.4100000858306885,3.3350000381469727,3.375,6040.0 | |
| 2023-03-06,3.375,3.375,3.375,3.375,0.0 | |
| 2023-03-07,3.375,3.375,3.375,3.375,0.0 | |
| 2023-03-08,3.369999885559082,3.434999942779541,3.3399999141693115,3.384999990463257,8860.0 | |
| 2023-03-09,3.384999990463257,3.384999990463257,3.384999990463257,3.384999990463257,0.0 | |
| 2023-03-12,3.384999990463257,3.384999990463257,3.384999990463257,3.384999990463257,0.0 | |
| 2023-03-13,3.384999990463257,3.384999990463257,3.384999990463257,3.384999990463257,0.0 | |
| 2023-03-14,3.3299999237060547,3.390000104904175,3.309999942779541,3.315000057220459,12980.0 | |
| 2023-03-15,3.2799999713897705,3.305000066757202,3.2049999237060547,3.2049999237060547,8110.0 | |
| 2023-03-16,3.244999885559082,3.244999885559082,3.1600000858306885,3.1649999618530273,4750.0 | |
| 2023-03-19,3.1649999618530273,3.1649999618530273,3.1649999618530273,3.1649999618530273,0.0 | |
| 2023-03-20,3.174999952316284,3.2249999046325684,3.174999952316284,3.2249999046325684,4700.0 | |
| 2023-03-21,3.2300000190734863,3.450000047683716,3.2300000190734863,3.365000009536743,7400.0 | |
| 2023-03-22,3.365000009536743,3.4700000286102295,3.3399999141693115,3.3399999141693115,4700.0 | |
| 2023-03-23,3.3399999141693115,3.359999895095825,3.2850000858306885,3.325000047683716,15580.0 | |
| 2023-03-26,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0 | |
| 2023-03-27,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0 | |
| 2023-03-28,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0 | |
| 2023-03-29,3.325000047683716,3.325000047683716,3.325000047683716,3.325000047683716,0.0 | |
| 2023-03-30,3.619999885559082,3.674999952316284,3.559999942779541,3.5950000286102295,4930.0 | |
| 2023-04-02,3.5950000286102295,3.5950000286102295,3.5950000286102295,3.5950000286102295,0.0 | |
| 2023-04-03,3.6600000858306885,3.6600000858306885,3.5899999141693115,3.5999999046325684,11710.0 | |
| 2023-04-04,3.640000104904175,3.6500000953674316,3.5999999046325684,3.630000114440918,8940.0 | |
| 2023-04-05,3.619999885559082,3.680000066757202,3.569999933242798,3.5999999046325684,7000.0 | |
| 2023-04-06,3.5850000381469727,3.6050000190734863,3.5299999713897705,3.5950000286102295,9160.0 | |
| 2023-04-09,3.615000009536743,3.9000000953674316,3.615000009536743,3.815000057220459,10790.0 | |
| 2023-04-10,3.825000047683716,4.195000171661377,3.7699999809265137,4.195000171661377,5000.0 | |
| 2023-04-11,4.199999809265137,4.260000228881836,4.019999980926514,4.034999847412109,9620.0 | |
| 2023-04-12,4.074999809265137,4.179999828338623,4.034999847412109,4.090000152587891,9360.0 | |
| 2023-04-13,4.119999885559082,4.170000076293945,4.085000038146973,4.099999904632568,4000.0 | |
| 2023-04-16,4.105000019073486,4.369999885559082,4.105000019073486,4.255000114440918,4370.0 | |
| 2023-04-17,4.284999847412109,4.34499979019165,4.190000057220459,4.28000020980835,12870.0 | |
| 2023-04-25,4.289999961853027,4.300000190734863,4.184999942779541,4.195000171661377,10000.0 | |
| 2023-04-26,4.190000057220459,4.224999904632568,4.159999847412109,4.184999942779541,9050.0 | |
| 2023-04-27,4.184999942779541,4.184999942779541,4.125,4.179999828338623,9000.0 | |
| 2023-04-30,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0 | |
| 2023-05-01,4.179999828338623,4.179999828338623,4.179999828338623,4.179999828338623,0.0 | |
| 2023-05-02,4.139999866485596,4.139999866485596,4.070000171661377,4.079999923706055,4390.0 | |
| 2023-05-03,4.070000171661377,4.074999809265137,3.9549999237060547,3.9749999046325684,4000.0 | |
| 2023-05-04,3.9749999046325684,4.039999961853027,3.9749999046325684,4.005000114440918,6500.0 | |
| 2023-05-07,4.03000020980835,4.119999885559082,4.019999980926514,4.079999923706055,16000.0 | |
| 2023-05-08,4.105000019073486,4.150000095367432,4.050000190734863,4.110000133514404,15220.0 | |
| 2023-05-09,4.130000114440918,4.139999866485596,4.065000057220459,4.070000171661377,5000.0 | |
| 2023-05-10,4.059999942779541,4.059999942779541,4.0,4.039999961853027,5000.0 | |
| 2023-05-11,4.014999866485596,4.105000019073486,4.014999866485596,4.070000171661377,3760.0 | |
| 2023-05-14,4.139999866485596,4.150000095367432,4.0,4.054999828338623,5000.0 | |
| 2023-05-15,4.09499979019165,4.099999904632568,4.045000076293945,4.065000057220459,9250.0 | |
| 2023-05-16,4.079999923706055,4.090000152587891,4.010000228881836,4.050000190734863,5190.0 | |
| 2023-05-17,4.050000190734863,4.130000114440918,4.010000228881836,4.065000057220459,7360.0 | |
| 2023-05-18,4.059999942779541,4.199999809265137,4.059999942779541,4.175000190734863,10000.0 | |
| 2023-05-21,4.284999847412109,4.295000076293945,4.175000190734863,4.199999809265137,20000.0 | |
| 2023-05-22,4.190000057220459,4.195000171661377,4.130000114440918,4.170000076293945,6070.0 | |
| 2023-05-23,4.184999942779541,4.224999904632568,4.139999866485596,4.139999866485596,4500.0 | |
| 2023-05-24,4.125,4.159999847412109,4.039999961853027,4.054999828338623,4590.0 | |
| 2023-05-25,4.050000190734863,4.130000114440918,4.050000190734863,4.09499979019165,19960.0 | |
| 2023-05-28,4.110000133514404,4.130000114440918,4.070000171661377,4.079999923706055,4310.0 | |
| 2023-05-29,4.079999923706055,4.090000152587891,4.054999828338623,4.054999828338623,6480.0 | |
| 2023-05-30,4.059999942779541,4.085000038146973,4.050000190734863,4.050000190734863,6430.0 | |
| 2023-05-31,4.050000190734863,4.050000190734863,4.0,4.010000228881836,5000.0 | |
| 2023-06-01,4.054999828338623,4.070000171661377,4.025000095367432,4.050000190734863,5000.0 | |
| 2023-06-04,4.074999809265137,4.164999961853027,4.065000057220459,4.144999980926514,40130.0 | |
| 2023-06-05,4.164999961853027,4.199999809265137,4.130000114440918,4.159999847412109,7530.0 | |
| 2023-06-06,4.159999847412109,4.244999885559082,4.15500020980835,4.244999885559082,100000.0 | |
| 2023-06-07,4.264999866485596,4.349999904632568,4.255000114440918,4.260000228881836,4000.0 | |
| 2023-06-08,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0 | |
| 2023-06-11,4.300000190734863,4.324999809265137,4.25,4.255000114440918,10000.0 | |
| 2023-06-12,4.255000114440918,4.269999980926514,4.210000038146973,4.215000152587891,10000.0 | |
| 2023-06-13,4.204999923706055,4.289999961853027,4.199999809265137,4.269999980926514,3890.0 | |
| 2023-06-14,4.264999866485596,4.465000152587891,4.244999885559082,4.420000076293945,8000.0 | |
| 2023-06-15,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,4450.0 | |
| 2023-06-18,4.980000019073486,5.28000020980835,4.760000228881836,4.929999828338623,4400.0 | |
| 2023-06-19,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,1917160.0 | |
| 2023-06-20,4.179999828338623,4.269999980926514,4.099999904632568,4.170000076293945,15436606.0 | |
| 2023-06-21,4.199999809265137,4.21999979019165,4.050000190734863,4.070000171661377,5483778.0 | |
| 2023-06-22,4.099999904632568,4.110000133514404,4.019999980926514,4.050000190734863,3773997.0 | |
| 2023-07-02,4.079999923706055,4.079999923706055,4.010000228881836,4.039999961853027,2110681.0 | |
| 2023-07-03,4.039999961853027,4.039999961853027,3.9000000953674316,3.9000000953674316,4422111.0 | |
| 2023-07-04,3.9000000953674316,4.019999980926514,3.8299999237060547,3.9800000190734863,4184612.0 | |
| 2023-07-05,3.990000009536743,4.0,3.950000047683716,3.950000047683716,2017227.0 | |
| 2023-07-06,3.950000047683716,3.9700000286102295,3.930000066757202,3.940000057220459,1710175.0 | |
| 2023-07-09,3.950000047683716,3.950000047683716,3.9100000858306885,3.9200000762939453,1470711.0 | |
| 2023-07-10,3.9200000762939453,3.950000047683716,3.9100000858306885,3.9200000762939453,1337096.0 | |
| 2023-07-11,3.9200000762939453,3.930000066757202,3.8299999237060547,3.8499999046325684,2028617.0 | |
| 2023-07-12,3.869999885559082,4.070000171661377,3.8299999237060547,4.039999961853027,6517929.0 | |
| 2023-07-13,4.019999980926514,4.059999942779541,3.930000066757202,3.930000066757202,4262017.0 | |
| 2023-07-16,3.9700000286102295,3.9700000286102295,3.7899999618530273,3.8499999046325684,3169738.0 | |
| 2023-07-17,3.8499999046325684,3.9000000953674316,3.799999952316284,3.8499999046325684,1651515.0 | |
| 2023-07-18,3.880000114440918,3.880000114440918,3.799999952316284,3.859999895095825,1609697.0 | |
| 2023-07-19,3.859999895095825,3.890000104904175,3.8299999237060547,3.8499999046325684,1192966.0 | |
| 2023-07-20,3.8499999046325684,3.869999885559082,3.809999942779541,3.8299999237060547,810693.0 | |
| 2023-07-23,3.8299999237060547,3.8499999046325684,3.740000009536743,3.7799999713897705,1813259.0 | |
| 2023-07-24,3.7699999809265137,3.8499999046325684,3.740000009536743,3.799999952316284,2132208.0 | |
| 2023-07-25,3.799999952316284,3.8399999141693115,3.6700000762939453,3.680000066757202,5858227.0 | |
| 2023-07-26,3.680000066757202,3.7699999809265137,3.6700000762939453,3.7200000286102295,4352681.0 | |
| 2023-07-27,3.7300000190734863,3.740000009536743,3.680000066757202,3.690000057220459,1685033.0 | |
| 2023-07-30,3.680000066757202,3.7200000286102295,3.5999999046325684,3.630000114440918,1769647.0 | |
| 2023-07-31,3.630000114440918,3.6600000858306885,3.619999885559082,3.640000104904175,1175706.0 | |
| 2023-08-01,3.640000104904175,3.6600000858306885,3.630000114440918,3.630000114440918,1035327.0 | |
| 2023-08-02,3.619999885559082,3.6600000858306885,3.619999885559082,3.640000104904175,1364006.0 | |
| 2023-08-03,3.640000104904175,3.6600000858306885,3.630000114440918,3.640000104904175,992115.0 | |
| 2023-08-06,3.640000104904175,3.6600000858306885,3.5799999237060547,3.5999999046325684,1796117.0 | |
| 2023-08-07,3.5999999046325684,3.609999895095825,3.390000104904175,3.4600000381469727,3118619.0 | |
| 2023-08-08,3.4600000381469727,3.5,3.440000057220459,3.450000047683716,1065017.0 | |
| 2023-08-09,3.4600000381469727,3.4800000190734863,3.4100000858306885,3.4600000381469727,921709.0 | |
| 2023-08-10,3.4800000190734863,3.5,3.4600000381469727,3.4800000190734863,1164148.0 | |
| 2023-08-13,3.490000009536743,3.490000009536743,3.440000057220459,3.450000047683716,1560631.0 | |
| 2023-08-14,3.4600000381469727,3.549999952316284,3.450000047683716,3.509999990463257,2309120.0 | |
| 2023-08-15,3.5,3.509999990463257,3.430000066757202,3.4600000381469727,1500719.0 | |
| 2023-08-16,3.450000047683716,3.450000047683716,3.319999933242798,3.3499999046325684,1973403.0 | |
| 2023-08-17,3.3499999046325684,3.369999885559082,3.3299999237060547,3.3399999141693115,1137005.0 | |
| 2023-08-20,3.3299999237060547,3.380000114440918,3.319999933242798,3.3299999237060547,654876.0 | |
| 2023-08-21,3.3399999141693115,3.4200000762939453,3.2799999713897705,3.299999952316284,2549623.0 | |
| 2023-08-22,3.299999952316284,3.3299999237060547,3.2699999809265137,3.309999942779541,1391464.0 | |
| 2023-08-23,3.309999942779541,3.369999885559082,3.299999952316284,3.3399999141693115,1527550.0 | |
| 2023-08-24,3.380000114440918,3.6700000762939453,3.3499999046325684,3.549999952316284,19031599.0 | |
| 2023-08-27,3.569999933242798,3.700000047683716,3.4800000190734863,3.5199999809265137,9916006.0 | |
| 2023-08-28,3.5399999618530273,3.5999999046325684,3.4800000190734863,3.509999990463257,3763639.0 | |
| 2023-08-29,3.5199999809265137,3.559999942779541,3.4700000286102295,3.4700000286102295,1703326.0 | |
| 2023-08-30,3.4800000190734863,3.5299999713897705,3.4700000286102295,3.5199999809265137,2001860.0 | |
| 2023-08-31,3.5199999809265137,3.5299999713897705,3.4800000190734863,3.5,1299441.0 | |
| 2023-09-03,3.5,3.5299999713897705,3.450000047683716,3.450000047683716,1982869.0 | |
| 2023-09-04,3.4600000381469727,3.4700000286102295,3.4100000858306885,3.4200000762939453,1163813.0 | |
| 2023-09-05,3.4100000858306885,3.450000047683716,3.359999895095825,3.359999895095825,1772323.0 | |
| 2023-09-06,3.380000114440918,3.450000047683716,3.3499999046325684,3.380000114440918,1615419.0 | |
| 2023-09-07,3.390000104904175,3.4200000762939453,3.359999895095825,3.380000114440918,1197433.0 | |
| 2023-09-10,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,0.0 | |
| 2023-09-11,3.430000066757202,3.549999952316284,3.4000000953674316,3.509999990463257,3844970.0 | |
| 2023-09-12,3.509999990463257,3.5199999809265137,3.380000114440918,3.390000104904175,2965218.0 | |
| 2023-09-13,3.390000104904175,3.440000057220459,3.380000114440918,3.390000104904175,1227451.0 | |
| 2023-09-14,3.390000104904175,3.4100000858306885,3.359999895095825,3.380000114440918,1201837.0 | |
| 2023-09-17,3.4000000953674316,3.430000066757202,3.380000114440918,3.380000114440918,1046297.0 | |
| 2023-09-18,3.390000104904175,3.4100000858306885,3.309999942779541,3.3299999237060547,1506771.0 | |
| 2023-09-19,3.3399999141693115,3.380000114440918,3.3299999237060547,3.3399999141693115,688443.0 | |
| 2023-09-20,3.3499999046325684,3.369999885559082,3.319999933242798,3.3499999046325684,669583.0 | |
| 2023-09-21,3.359999895095825,3.4700000286102295,3.359999895095825,3.390000104904175,3405513.0 | |
| 2023-09-25,3.369999885559082,3.4000000953674316,3.309999942779541,3.3399999141693115,1463546.0 | |
| 2023-09-26,3.3399999141693115,3.3399999141693115,3.2899999618530273,3.309999942779541,977988.0 | |
| 2023-09-27,3.309999942779541,3.4000000953674316,3.309999942779541,3.359999895095825,1148063.0 | |
| 2023-09-28,3.3399999141693115,3.380000114440918,3.319999933242798,3.3399999141693115,606082.0 | |
| 2023-10-01,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0 | |
| 2023-10-02,3.2699999809265137,3.309999942779541,3.2300000190734863,3.240000009536743,1904910.0 | |
| 2023-10-03,3.2300000190734863,3.240000009536743,3.180000066757202,3.180000066757202,1181444.0 | |
| 2023-10-04,3.180000066757202,3.259999990463257,3.1600000858306885,3.2100000381469727,2438727.0 | |
| 2023-10-05,3.2100000381469727,3.2200000286102295,3.180000066757202,3.2200000286102295,1372174.0 | |
| 2023-10-08,3.200000047683716,3.200000047683716,3.0199999809265137,3.0799999237060547,2627961.0 | |
| 2023-10-09,3.0899999141693115,3.130000114440918,3.049999952316284,3.0799999237060547,1426006.0 | |
| 2023-10-10,3.0799999237060547,3.140000104904175,3.0399999618530273,3.0399999618530273,1202958.0 | |
| 2023-10-11,3.049999952316284,3.0899999141693115,2.940000057220459,2.9600000381469727,2015181.0 | |
| 2023-10-12,2.9700000286102295,3.0199999809265137,2.9200000762939453,3.0,1694889.0 | |
| 2023-10-15,3.009999990463257,3.0199999809265137,2.9600000381469727,2.9700000286102295,1300224.0 | |
| 2023-10-16,2.9800000190734863,3.0,2.9600000381469727,2.990000009536743,1070181.0 | |
| 2023-10-17,3.0,3.1700000762939453,3.0,3.0399999618530273,3671682.0 | |
| 2023-10-18,3.0399999618530273,3.049999952316284,2.9700000286102295,3.009999990463257,1760645.0 | |
| 2023-10-19,2.990000009536743,3.0399999618530273,2.9800000190734863,2.990000009536743,859265.0 | |
| 2023-10-22,2.990000009536743,3.0,2.869999885559082,2.890000104904175,778156.0 | |
| 2023-10-23,2.880000114440918,2.9100000858306885,2.809999942779541,2.819999933242798,1401891.0 | |
| 2023-10-24,2.8499999046325684,2.869999885559082,2.740000009536743,2.7899999618530273,1095469.0 | |
| 2023-10-25,2.7899999618530273,2.859999895095825,2.7799999713897705,2.8399999141693115,661834.0 | |
| 2023-10-26,2.880000114440918,3.0,2.819999933242798,2.8299999237060547,2393208.0 | |
| 2023-10-29,2.8299999237060547,2.8499999046325684,2.740000009536743,2.7799999713897705,2152977.0 | |
| 2023-10-30,2.799999952316284,2.8399999141693115,2.7799999713897705,2.799999952316284,1449718.0 | |
| 2023-10-31,2.819999933242798,2.8299999237060547,2.799999952316284,2.799999952316284,1470628.0 | |
| 2023-11-01,2.809999942779541,2.859999895095825,2.7699999809265137,2.8399999141693115,1343737.0 | |
| 2023-11-02,2.859999895095825,2.9600000381469727,2.8499999046325684,2.859999895095825,2018826.0 | |
| 2023-11-05,2.869999885559082,2.930000066757202,2.8499999046325684,2.9200000762939453,1755871.0 | |
| 2023-11-06,2.9200000762939453,2.940000057220459,2.880000114440918,2.930000066757202,1248996.0 | |
| 2023-11-07,2.930000066757202,2.930000066757202,2.859999895095825,2.869999885559082,1255719.0 | |
| 2023-11-08,2.859999895095825,2.9600000381469727,2.859999895095825,2.9600000381469727,1683786.0 | |
| 2023-11-09,2.9600000381469727,2.9600000381469727,2.9000000953674316,2.9200000762939453,901017.0 | |
| 2023-11-12,2.9200000762939453,2.940000057220459,2.9000000953674316,2.9100000858306885,665671.0 | |
| 2023-11-13,2.890000104904175,2.950000047683716,2.890000104904175,2.9000000953674316,1357807.0 | |
| 2023-11-14,2.9000000953674316,2.930000066757202,2.890000104904175,2.9000000953674316,739263.0 | |
| 2023-11-15,2.9000000953674316,2.9800000190734863,2.9000000953674316,2.9800000190734863,1934907.0 | |
| 2023-11-16,3.0,3.140000104904175,3.0,3.049999952316284,7594151.0 | |
| 2023-11-19,3.059999942779541,3.0899999141693115,3.0,3.049999952316284,2685852.0 | |
| 2023-11-20,3.049999952316284,3.140000104904175,3.0299999713897705,3.119999885559082,4051933.0 | |
| 2023-11-21,3.130000114440918,3.240000009536743,3.0899999141693115,3.2100000381469727,5963027.0 | |
| 2023-11-22,3.240000009536743,3.240000009536743,3.130000114440918,3.180000066757202,2708187.0 | |
| 2023-11-23,3.240000009536743,3.240000009536743,3.130000114440918,3.180000066757202,2708187.0 | |
| 2023-11-26,3.2200000286102295,3.2899999618530273,3.200000047683716,3.240000009536743,3495589.0 | |
| 2023-11-27,3.2200000286102295,3.25,3.180000066757202,3.180000066757202,2323160.0 | |
| 2023-11-28,3.190000057220459,3.309999942779541,3.190000057220459,3.2300000190734863,5032256.0 | |
| 2023-11-29,3.25,3.259999990463257,3.190000057220459,3.200000047683716,1803092.0 | |
| 2023-11-30,3.190000057220459,3.2200000286102295,3.1700000762939453,3.180000066757202,1398386.0 | |
| 2023-12-03,3.180000066757202,3.2699999809265137,3.180000066757202,3.240000009536743,1997103.0 | |
| 2023-12-04,3.259999990463257,3.2699999809265137,3.2100000381469727,3.2300000190734863,2227616.0 | |
| 2023-12-05,3.2200000286102295,3.240000009536743,3.190000057220459,3.190000057220459,1659541.0 | |
| 2023-12-06,3.2100000381469727,3.2200000286102295,3.190000057220459,3.2200000286102295,1258154.0 | |
| 2023-12-07,3.200000047683716,3.2699999809265137,3.200000047683716,3.240000009536743,2139492.0 | |
| 2023-12-10,3.240000009536743,3.2799999713897705,3.2300000190734863,3.25,1639931.0 | |
| 2023-12-11,3.25,3.259999990463257,3.2100000381469727,3.2200000286102295,1892438.0 | |
| 2023-12-12,3.2200000286102295,3.2699999809265137,3.180000066757202,3.259999990463257,3891292.0 | |
| 2023-12-13,3.259999990463257,3.2699999809265137,3.2100000381469727,3.2100000381469727,1800316.0 | |
| 2023-12-14,3.2100000381469727,3.240000009536743,3.200000047683716,3.2100000381469727,1413023.0 | |
| 2023-12-17,3.2200000286102295,3.25,3.200000047683716,3.240000009536743,2136454.0 | |
| 2023-12-18,3.25,3.25,3.190000057220459,3.190000057220459,2027546.0 | |
| 2023-12-19,3.2100000381469727,3.2100000381469727,3.190000057220459,3.200000047683716,1024510.0 | |
| 2023-12-20,3.2100000381469727,3.2300000190734863,3.1600000858306885,3.180000066757202,2015109.0 | |
| 2023-12-21,3.1700000762939453,3.1700000762939453,3.130000114440918,3.130000114440918,1015730.0 | |
| 2023-12-24,3.130000114440918,3.1600000858306885,3.119999885559082,3.1500000953674316,1088998.0 | |
| 2023-12-25,3.1500000953674316,3.1700000762939453,3.140000104904175,3.1500000953674316,913090.0 | |
| 2023-12-26,3.1500000953674316,3.1500000953674316,3.130000114440918,3.130000114440918,899546.0 | |
| 2023-12-27,3.119999885559082,3.1600000858306885,3.119999885559082,3.1500000953674316,1157960.0 | |
| 2023-12-28,3.1600000858306885,3.200000047683716,3.130000114440918,3.1700000762939453,1873334.0 | |
| 2023-12-31,3.180000066757202,3.2200000286102295,3.1700000762939453,3.2100000381469727,1547836.0 | |
| 2024-01-01,3.2200000286102295,3.319999933242798,3.200000047683716,3.299999952316284,6677266.0 | |
| 2024-01-02,3.319999933242798,3.4000000953674316,3.309999942779541,3.4000000953674316,5878720.0 | |
| 2024-01-03,3.4000000953674316,3.450000047683716,3.309999942779541,3.319999933242798,5379070.0 | |
| 2024-01-04,3.309999942779541,3.369999885559082,3.2899999618530273,3.3499999046325684,2017339.0 | |
| 2024-01-07,3.359999895095825,3.450000047683716,3.3499999046325684,3.390000104904175,5470942.0 | |
| 2024-01-08,3.4000000953674316,3.4700000286102295,3.369999885559082,3.369999885559082,6052992.0 | |
| 2024-01-09,3.4100000858306885,3.5299999713897705,3.369999885559082,3.4200000762939453,7158249.0 | |
| 2024-01-10,3.4200000762939453,3.450000047683716,3.369999885559082,3.4000000953674316,2484465.0 | |
| 2024-01-11,3.4000000953674316,3.4200000762939453,3.359999895095825,3.380000114440918,2068944.0 | |
| 2024-01-14,3.380000114440918,3.5399999618530273,3.319999933242798,3.4800000190734863,9605676.0 | |
| 2024-01-15,3.4800000190734863,3.559999942779541,3.4700000286102295,3.5,3863865.0 | |
| 2024-01-16,3.5,3.549999952316284,3.4600000381469727,3.5,3127093.0 | |
| 2024-01-17,3.509999990463257,3.509999990463257,3.4000000953674316,3.4100000858306885,2672128.0 | |
| 2024-01-18,3.4100000858306885,3.5199999809265137,3.3399999141693115,3.5199999809265137,4531646.0 | |
| 2024-01-21,3.5,3.619999885559082,3.4800000190734863,3.5799999237060547,7617349.0 | |
| 2024-01-22,3.5799999237060547,3.5799999237060547,3.5799999237060547,3.5799999237060547,0.0 | |
| 2024-01-23,3.5799999237060547,3.5999999046325684,3.490000009536743,3.5,2360760.0 | |
| 2024-01-24,3.5,3.559999942779541,3.5,3.5399999618530273,1363731.0 | |
| 2024-01-25,3.5399999618530273,3.559999942779541,3.5,3.5299999713897705,1895468.0 | |
| 2024-01-28,3.509999990463257,3.5399999618530273,3.509999990463257,3.5399999618530273,1958176.0 | |
| 2024-01-29,3.5399999618530273,3.549999952316284,3.440000057220459,3.4600000381469727,3207542.0 | |
| 2024-01-30,3.440000057220459,3.440000057220459,3.2799999713897705,3.309999942779541,8583704.0 | |
| 2024-01-31,3.299999952316284,3.359999895095825,3.2699999809265137,3.299999952316284,1851438.0 | |
| 2024-02-01,3.309999942779541,3.3299999237060547,3.25,3.259999990463257,1758876.0 | |
| 2024-02-04,3.2799999713897705,3.309999942779541,3.259999990463257,3.2799999713897705,1072857.0 | |
| 2024-02-05,3.2799999713897705,3.3399999141693115,3.2799999713897705,3.309999942779541,1749803.0 | |
| 2024-02-06,3.309999942779541,3.3299999237060547,3.2899999618530273,3.2899999618530273,1431183.0 | |
| 2024-02-07,3.299999952316284,3.3299999237060547,3.2799999713897705,3.299999952316284,1549365.0 | |
| 2024-02-08,3.299999952316284,3.3299999237060547,3.2799999713897705,3.299999952316284,1549365.0 | |
| 2024-02-11,3.359999895095825,3.390000104904175,3.3399999141693115,3.3499999046325684,1453224.0 | |
| 2024-02-12,3.3399999141693115,3.369999885559082,3.259999990463257,3.2799999713897705,3359595.0 | |
| 2024-02-13,3.2799999713897705,3.299999952316284,3.2300000190734863,3.2699999809265137,1957573.0 | |
| 2024-02-14,3.259999990463257,3.299999952316284,3.25,3.259999990463257,1648870.0 | |
| 2024-02-15,3.259999990463257,3.4700000286102295,3.25,3.4200000762939453,8420427.0 | |
| 2024-02-18,3.4600000381469727,3.5,3.430000066757202,3.430000066757202,3230405.0 | |
| 2024-02-19,3.430000066757202,3.4800000190734863,3.390000104904175,3.4600000381469727,4402889.0 | |
| 2024-02-20,3.4600000381469727,3.4700000286102295,3.369999885559082,3.369999885559082,3808478.0 | |
| 2024-02-21,3.390000104904175,3.4100000858306885,3.359999895095825,3.369999885559082,1500000.0 | |
| 2024-02-25,3.369999885559082,3.4800000190734863,3.369999885559082,3.450000047683716,3388687.0 | |
| 2024-02-26,3.4600000381469727,3.5299999713897705,3.3399999141693115,3.3499999046325684,8982332.0 | |
| 2024-02-27,3.3499999046325684,3.5,3.3299999237060547,3.5,7013519.0 | |
| 2024-02-28,3.5199999809265137,3.75,3.509999990463257,3.6700000762939453,17864410.0 | |
| 2024-02-29,3.7200000286102295,3.740000009536743,3.5899999141693115,3.609999895095825,5607288.0 | |
| 2024-03-03,3.6500000953674316,3.75,3.619999885559082,3.6500000953674316,6756743.0 | |
| 2024-03-04,3.6600000858306885,3.690000057220459,3.5399999618530273,3.559999942779541,3851501.0 | |
| 2024-03-05,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,0.0 | |
| 2024-03-06,3.940000057220459,3.9800000190734863,3.8299999237060547,3.869999885559082,10731598.0 | |
| 2024-03-07,3.8499999046325684,4.070000171661377,3.799999952316284,3.9800000190734863,13780164.0 | |
| 2024-03-10,4.050000190734863,4.059999942779541,3.940000057220459,3.9700000286102295,9428709.0 | |
| 2024-03-11,3.9800000190734863,3.9800000190734863,3.9200000762939453,3.940000057220459,2994837.0 | |
| 2024-03-12,3.940000057220459,4.0,3.9100000858306885,3.930000066757202,3114633.0 | |
| 2024-03-13,3.9200000762939453,3.990000009536743,3.9100000858306885,3.940000057220459,3660091.0 | |
| 2024-03-14,3.9200000762939453,3.990000009536743,3.9200000762939453,3.9600000381469727,4039688.0 | |
| 2024-03-17,3.9600000381469727,4.039999961853027,3.930000066757202,4.010000228881836,5285691.0 | |
| 2024-03-18,4.039999961853027,4.039999961853027,3.9200000762939453,4.019999980926514,5256648.0 | |
| 2024-03-19,4.019999980926514,4.230000019073486,3.9800000190734863,4.170000076293945,11910091.0 | |
| 2024-03-20,4.21999979019165,4.21999979019165,4.070000171661377,4.079999923706055,4354042.0 | |
| 2024-03-21,4.090000152587891,4.159999847412109,4.050000190734863,4.070000171661377,3631367.0 | |
| 2024-03-24,3.9600000381469727,3.9800000190734863,3.869999885559082,3.950000047683716,4183031.0 | |
| 2024-03-25,3.890000104904175,3.950000047683716,3.819999933242798,3.8299999237060547,3613249.0 | |
| 2024-03-26,3.809999942779541,3.859999895095825,3.630000114440918,3.6600000858306885,4217324.0 | |
| 2024-03-27,3.6600000858306885,3.7699999809265137,3.6600000858306885,3.7200000286102295,2545667.0 | |
| 2024-03-28,3.75,3.759999990463257,3.5,3.640000104904175,2179814.0 | |
| 2024-03-31,3.640000104904175,3.6600000858306885,3.5199999809265137,3.5399999618530273,1427280.0 | |
| 2024-04-01,3.5199999809265137,3.630000114440918,3.5199999809265137,3.5899999141693115,1065461.0 | |
| 2024-04-02,3.5999999046325684,3.619999885559082,3.5199999809265137,3.549999952316284,1749789.0 | |
| 2024-04-03,3.559999942779541,3.630000114440918,3.549999952316284,3.630000114440918,1143629.0 | |
| 2024-04-04,3.640000104904175,3.6700000762939453,3.5999999046325684,3.630000114440918,1128927.0 | |
| 2024-04-14,,,,, | |
| 2024-04-15,3.680000066757202,3.7899999618530273,3.680000066757202,3.759999990463257,1733907.0 | |
| 2024-04-16,3.8299999237060547,3.880000114440918,3.75,3.809999942779541,4333374.0 | |
| 2024-04-17,3.8499999046325684,4.050000190734863,3.7100000381469727,3.940000057220459,5721541.0 | |
| 2024-04-18,3.940000057220459,4.019999980926514,3.9100000858306885,3.930000066757202,2771807.0 | |
| 2024-04-21,3.930000066757202,4.070000171661377,3.930000066757202,4.039999961853027,5468533.0 | |
| 2024-04-22,4.070000171661377,4.070000171661377,3.950000047683716,3.9600000381469727,3066440.0 | |
| 2024-04-23,3.9700000286102295,3.9800000190734863,3.869999885559082,3.9000000953674316,2678645.0 | |
| 2024-04-24,3.930000066757202,3.940000057220459,3.7799999713897705,3.8499999046325684,2675752.0 | |
| 2024-04-25,3.8499999046325684,4.050000190734863,3.8499999046325684,3.9700000286102295,6818701.0 | |
| 2024-04-28,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0 | |
| 2024-04-29,3.9700000286102295,4.0,3.930000066757202,3.9600000381469727,2162228.0 | |
| 2024-04-30,3.950000047683716,4.019999980926514,3.940000057220459,4.0,3959833.0 | |
| 2024-05-01,4.0,4.090000152587891,3.9800000190734863,4.039999961853027,5318166.0 | |
| 2024-05-02,4.039999961853027,4.059999942779541,3.9700000286102295,3.9800000190734863,3469063.0 | |
| 2024-05-05,3.9800000190734863,4.0,3.9600000381469727,3.9800000190734863,1530458.0 | |
| 2024-05-06,3.9800000190734863,4.039999961853027,3.9600000381469727,4.019999980926514,2101450.0 | |
| 2024-05-07,4.019999980926514,4.03000020980835,3.9000000953674316,3.9000000953674316,2793855.0 | |
| 2024-05-08,3.9000000953674316,3.9200000762939453,3.859999895095825,3.880000114440918,2287011.0 | |
| 2024-05-09,3.880000114440918,3.9100000858306885,3.759999990463257,3.7799999713897705,3003108.0 | |
| 2024-05-12,3.7799999713897705,3.7799999713897705,3.609999895095825,3.680000066757202,2029267.0 | |
| 2024-05-13,3.680000066757202,3.759999990463257,3.630000114440918,3.7100000381469727,1525174.0 | |
| 2024-05-14,3.680000066757202,3.690000057220459,3.5799999237060547,3.5899999141693115,1274229.0 | |
| 2024-05-15,3.5999999046325684,3.700000047683716,3.5899999141693115,3.690000057220459,1275964.0 | |
| 2024-05-16,3.690000057220459,3.740000009536743,3.619999885559082,3.640000104904175,1677120.0 | |
| 2024-05-19,3.640000104904175,3.640000104904175,3.640000104904175,3.640000104904175,0.0 | |
| 2024-05-20,3.5399999618530273,3.5999999046325684,3.5199999809265137,3.559999942779541,1527938.0 | |
| 2024-05-21,3.5799999237060547,3.5999999046325684,3.5299999713897705,3.5299999713897705,1110090.0 | |
| 2024-05-22,3.5399999618530273,3.569999933242798,3.509999990463257,3.5399999618530273,866664.0 | |
| 2024-05-23,3.549999952316284,3.6700000762939453,3.549999952316284,3.6600000858306885,2586717.0 | |
| 2024-05-26,3.6600000858306885,3.680000066757202,3.5999999046325684,3.630000114440918,1046621.0 | |
| 2024-05-27,3.640000104904175,3.6600000858306885,3.609999895095825,3.640000104904175,1512079.0 | |
| 2024-05-28,3.619999885559082,3.680000066757202,3.619999885559082,3.6700000762939453,1416927.0 | |
| 2024-05-29,3.680000066757202,3.7300000190734863,3.5999999046325684,3.680000066757202,2686432.0 | |
| 2024-05-30,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0 | |
| 2024-06-02,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,0.0 | |
| 2024-06-03,3.5199999809265137,3.5899999141693115,3.5,3.569999933242798,1090149.0 | |
| 2024-06-04,3.559999942779541,3.5799999237060547,3.5,3.5199999809265137,1047600.0 | |
| 2024-06-05,3.5,3.5199999809265137,3.359999895095825,3.380000114440918,3596929.0 | |
| 2024-06-06,3.380000114440918,3.390000104904175,3.2100000381469727,3.2200000286102295,2354273.0 | |
| 2024-06-09,3.2200000286102295,3.319999933242798,3.2100000381469727,3.299999952316284,1521560.0 | |
| 2024-06-10,3.309999942779541,3.369999885559082,3.309999942779541,3.3499999046325684,2279615.0 | |
| 2024-06-11,3.3499999046325684,3.450000047683716,3.3499999046325684,3.4000000953674316,3452265.0 | |
| 2024-06-12,3.4100000858306885,3.4100000858306885,3.2699999809265137,3.2799999713897705,3078240.0 | |
| 2024-06-13,3.2799999713897705,3.2899999618530273,3.2300000190734863,3.2699999809265137,1532958.0 | |
| 2024-06-23,3.2799999713897705,3.2899999618530273,3.2100000381469727,3.2300000190734863,1167243.0 | |
| 2024-06-24,3.2699999809265137,3.2699999809265137,3.190000057220459,3.2200000286102295,824044.0 | |
| 2024-06-25,3.2200000286102295,3.2699999809265137,3.200000047683716,3.25,1314776.0 | |
| 2024-06-26,3.25,3.3499999046325684,3.240000009536743,3.3499999046325684,1680478.0 | |
| 2024-06-27,3.3299999237060547,3.369999885559082,3.309999942779541,3.3399999141693115,1571149.0 | |
| 2024-06-30,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0 | |
| 2024-07-01,3.4000000953674316,3.450000047683716,3.380000114440918,3.4100000858306885,2562041.0 | |
| 2024-07-02,3.4100000858306885,3.440000057220459,3.4000000953674316,3.4200000762939453,1318935.0 | |
| 2024-07-03,3.430000066757202,3.440000057220459,3.3399999141693115,3.3499999046325684,1819628.0 | |
| 2024-07-04,3.3399999141693115,3.3499999046325684,3.299999952316284,3.319999933242798,667720.0 | |
| 2024-07-07,3.2699999809265137,3.319999933242798,3.25,3.259999990463257,1119649.0 | |
| 2024-07-08,3.259999990463257,3.2799999713897705,3.2100000381469727,3.240000009536743,1010201.0 | |
| 2024-07-09,3.240000009536743,3.4000000953674316,3.2300000190734863,3.309999942779541,5038971.0 | |
| 2024-07-10,3.2899999618530273,3.4100000858306885,3.2899999618530273,3.380000114440918,2650108.0 | |
| 2024-07-11,3.390000104904175,3.390000104904175,3.3499999046325684,3.369999885559082,2190430.0 | |
| 2024-07-14,3.380000114440918,3.390000104904175,3.319999933242798,3.319999933242798,1204525.0 | |
| 2024-07-15,3.319999933242798,3.3499999046325684,3.299999952316284,3.3299999237060547,827273.0 | |
| 2024-07-16,3.3299999237060547,3.359999895095825,3.319999933242798,3.3499999046325684,784298.0 | |
| 2024-07-17,3.3499999046325684,3.380000114440918,3.3399999141693115,3.3499999046325684,1771461.0 | |
| 2024-07-18,3.3499999046325684,3.359999895095825,3.3399999141693115,3.3499999046325684,1297184.0 | |
| 2024-07-21,3.3499999046325684,3.3499999046325684,3.2799999713897705,3.299999952316284,2005811.0 | |
| 2024-07-22,3.309999942779541,3.5399999618530273,3.299999952316284,3.509999990463257,13567253.0 | |
| 2024-07-23,3.5899999141693115,3.5899999141693115,3.440000057220459,3.4600000381469727,7408665.0 | |
| 2024-07-24,3.4600000381469727,3.4800000190734863,3.299999952316284,3.369999885559082,3667736.0 | |
| 2024-07-25,3.3499999046325684,3.4000000953674316,3.3399999141693115,3.390000104904175,1314590.0 | |
| 2024-07-28,3.4000000953674316,3.569999933242798,3.390000104904175,3.5,8204217.0 | |
| 2024-07-29,3.549999952316284,3.6500000953674316,3.4600000381469727,3.549999952316284,9334249.0 | |
| 2024-07-30,3.569999933242798,3.5999999046325684,3.5199999809265137,3.5399999618530273,6152642.0 | |
| 2024-07-31,3.5399999618530273,3.5799999237060547,3.490000009536743,3.559999942779541,4015065.0 | |
| 2024-08-01,3.559999942779541,3.5899999141693115,3.450000047683716,3.450000047683716,4273250.0 | |
| 2024-08-04,3.319999933242798,3.4100000858306885,3.2799999713897705,3.309999942779541,5715634.0 | |
| 2024-08-05,3.2899999618530273,3.309999942779541,3.109999895095825,3.180000066757202,5969200.0 | |
| 2024-08-06,3.180000066757202,3.2799999713897705,3.180000066757202,3.240000009536743,4642184.0 | |
| 2024-08-07,3.259999990463257,3.299999952316284,3.240000009536743,3.2699999809265137,2518320.0 | |
| 2024-08-08,3.259999990463257,3.259999990463257,3.119999885559082,3.1600000858306885,2954119.0 | |
| 2024-08-11,3.1600000858306885,3.200000047683716,3.119999885559082,3.140000104904175,3817005.0 | |
| 2024-08-12,3.140000104904175,3.1600000858306885,3.109999895095825,3.109999895095825,1811099.0 | |
| 2024-08-13,3.109999895095825,3.130000114440918,3.0399999618530273,3.069999933242798,2742228.0 | |
| 2024-08-14,3.0799999237060547,3.240000009536743,3.069999933242798,3.180000066757202,5969549.0 | |
| 2024-08-15,3.180000066757202,3.240000009536743,3.1600000858306885,3.2200000286102295,3514493.0 | |
| 2024-08-18,3.200000047683716,3.2699999809265137,3.200000047683716,3.259999990463257,2542780.0 | |
| 2024-08-19,3.2699999809265137,3.359999895095825,3.259999990463257,3.359999895095825,5001769.0 | |
| 2024-08-20,3.359999895095825,3.4000000953674316,3.3399999141693115,3.3399999141693115,2880687.0 | |
| 2024-08-21,3.359999895095825,3.4700000286102295,3.299999952316284,3.380000114440918,12853085.0 | |
| 2024-08-22,3.390000104904175,3.430000066757202,3.369999885559082,3.380000114440918,3046197.0 | |
| 2024-08-25,3.4000000953674316,3.440000057220459,3.359999895095825,3.390000104904175,2383995.0 | |
| 2024-08-26,3.390000104904175,3.4000000953674316,3.3299999237060547,3.3299999237060547,2131184.0 | |
| 2024-08-27,3.3399999141693115,3.390000104904175,3.319999933242798,3.3399999141693115,2017099.0 | |
| 2024-08-28,3.3499999046325684,3.369999885559082,3.3299999237060547,3.3499999046325684,1315514.0 | |
| 2024-08-29,3.3399999141693115,3.380000114440918,3.3399999141693115,3.3499999046325684,1831192.0 | |
| 2024-09-01,3.369999885559082,3.440000057220459,3.369999885559082,3.4200000762939453,4173732.0 | |
| 2024-09-02,3.4200000762939453,3.4600000381469727,3.4000000953674316,3.440000057220459,2597212.0 | |
| 2024-09-03,3.430000066757202,3.4800000190734863,3.4000000953674316,3.450000047683716,5363033.0 | |
| 2024-09-04,3.430000066757202,3.430000066757202,3.369999885559082,3.4100000858306885,2604669.0 | |
| 2024-09-05,3.390000104904175,3.440000057220459,3.3499999046325684,3.359999895095825,3201599.0 | |
| 2024-09-08,3.3399999141693115,3.3499999046325684,3.2899999618530273,3.299999952316284,3187380.0 | |
| 2024-09-09,3.319999933242798,3.359999895095825,3.259999990463257,3.3499999046325684,6204413.0 | |
| 2024-09-10,3.380000114440918,3.4000000953674316,3.3499999046325684,3.380000114440918,2254348.0 | |
| 2024-09-11,3.4000000953674316,3.4000000953674316,3.309999942779541,3.309999942779541,2316098.0 | |
| 2024-09-12,3.3299999237060547,3.4000000953674316,3.309999942779541,3.319999933242798,2197737.0 | |
| 2024-09-15,3.3399999141693115,3.359999895095825,3.319999933242798,3.3499999046325684,1527248.0 | |
| 2024-09-16,3.3499999046325684,3.4200000762939453,3.3399999141693115,3.369999885559082,3190319.0 | |
| 2024-09-17,3.369999885559082,3.390000104904175,3.3299999237060547,3.3299999237060547,1898079.0 | |
| 2024-09-18,3.3299999237060547,3.369999885559082,3.309999942779541,3.369999885559082,1328842.0 | |
| 2024-09-19,3.380000114440918,3.4000000953674316,3.359999895095825,3.369999885559082,1401462.0 | |
| 2024-09-22,3.390000104904175,3.4200000762939453,3.369999885559082,3.380000114440918,1487224.0 | |
| 2024-09-24,3.369999885559082,3.380000114440918,3.3299999237060547,3.359999895095825,1692827.0 | |
| 2024-09-25,3.3499999046325684,3.380000114440918,3.3399999141693115,3.369999885559082,1134719.0 | |
| 2024-09-26,3.369999885559082,3.549999952316284,3.369999885559082,3.4800000190734863,11260703.0 | |
| 2024-09-29,3.5,3.559999942779541,3.440000057220459,3.4800000190734863,5676908.0 | |
| 2024-09-30,3.509999990463257,3.5299999713897705,3.4200000762939453,3.430000066757202,2563457.0 | |
| 2024-10-01,3.450000047683716,3.4700000286102295,3.4200000762939453,3.4600000381469727,1824630.0 | |
| 2024-10-02,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0 | |
| 2024-10-03,3.4100000858306885,3.4700000286102295,3.359999895095825,3.390000104904175,3833910.0 | |
| 2024-10-06,3.380000114440918,3.4200000762939453,3.2300000190734863,3.2300000190734863,3752219.0 | |
| 2024-10-07,3.2300000190734863,3.309999942779541,3.2100000381469727,3.2699999809265137,1974446.0 | |
| 2024-10-08,3.2799999713897705,3.3499999046325684,3.2200000286102295,3.309999942779541,4295410.0 | |
| 2024-10-09,3.299999952316284,3.3399999141693115,3.2200000286102295,3.240000009536743,2159364.0 | |
| 2024-10-10,3.299999952316284,3.4600000381469727,3.259999990463257,3.4200000762939453,8277980.0 | |
| 2024-10-13,3.4600000381469727,3.640000104904175,3.4200000762939453,3.640000104904175,12442219.0 | |
| 2024-10-14,3.6700000762939453,3.7699999809265137,3.5399999618530273,3.559999942779541,14735406.0 | |
| 2024-10-15,3.569999933242798,3.700000047683716,3.569999933242798,3.5899999141693115,6286730.0 | |
| 2024-10-16,3.6700000762939453,3.75,3.619999885559082,3.640000104904175,10279536.0 | |
| 2024-10-17,3.6500000953674316,3.690000057220459,3.559999942779541,3.5799999237060547,3304568.0 | |
| 2024-10-20,3.5799999237060547,3.7100000381469727,3.549999952316284,3.7100000381469727,6772158.0 | |
| 2024-10-21,3.7200000286102295,3.75,3.640000104904175,3.6500000953674316,5559521.0 | |
| 2024-10-22,3.690000057220459,3.8499999046325684,3.680000066757202,3.759999990463257,16623380.0 | |
| 2024-10-23,3.759999990463257,3.799999952316284,3.6600000858306885,3.6700000762939453,6109151.0 | |
| 2024-10-24,3.680000066757202,3.680000066757202,3.549999952316284,3.5899999141693115,4402243.0 | |
| 2024-10-27,3.619999885559082,3.6700000762939453,3.609999895095825,3.640000104904175,2933463.0 | |
| 2024-10-28,3.630000114440918,3.640000104904175,3.559999942779541,3.5799999237060547,3622616.0 | |
| 2024-10-29,3.5899999141693115,3.5999999046325684,3.490000009536743,3.509999990463257,3391060.0 | |
| 2024-10-30,3.509999990463257,3.5299999713897705,3.4600000381469727,3.4600000381469727,1677904.0 | |
| 2024-10-31,3.4600000381469727,3.5199999809265137,3.430000066757202,3.440000057220459,3071406.0 | |
| 2024-11-03,3.450000047683716,3.509999990463257,3.450000047683716,3.4600000381469727,2444007.0 | |
| 2024-11-04,3.440000057220459,3.450000047683716,3.369999885559082,3.390000104904175,1351050.0 | |
| 2024-11-05,3.390000104904175,3.430000066757202,3.359999895095825,3.4100000858306885,1623053.0 | |
| 2024-11-06,3.4200000762939453,3.4600000381469727,3.4000000953674316,3.4100000858306885,1380275.0 | |
| 2024-11-07,3.4200000762939453,3.4700000286102295,3.4100000858306885,3.450000047683716,1415985.0 | |
| 2024-11-10,3.430000066757202,3.430000066757202,3.359999895095825,3.380000114440918,1371739.0 | |
| 2024-11-11,3.380000114440918,3.4000000953674316,3.3499999046325684,3.390000104904175,623992.0 | |
| 2024-11-12,3.390000104904175,3.440000057220459,3.369999885559082,3.380000114440918,1467255.0 | |
| 2024-11-13,3.4200000762939453,3.4200000762939453,3.359999895095825,3.380000114440918,1101580.0 | |
| 2024-11-14,3.4000000953674316,3.4000000953674316,3.3399999141693115,3.3499999046325684,1323382.0 | |
| 2024-11-17,3.3499999046325684,3.3499999046325684,3.3499999046325684,3.3499999046325684,0.0 | |
| 2024-11-18,3.359999895095825,3.440000057220459,3.3399999141693115,3.380000114440918,1570799.0 | |
| 2024-11-19,3.380000114440918,3.440000057220459,3.359999895095825,3.359999895095825,1341006.0 | |
| 2024-11-20,3.359999895095825,3.390000104904175,3.299999952316284,3.319999933242798,2467911.0 | |
| 2024-11-21,3.309999942779541,3.3399999141693115,3.2899999618530273,3.319999933242798,1504678.0 | |
| 2024-11-24,3.319999933242798,3.3499999046325684,3.309999942779541,3.319999933242798,646426.0 | |
| 2024-11-25,3.309999942779541,3.319999933242798,3.2699999809265137,3.2799999713897705,942806.0 | |
| 2024-11-26,3.2799999713897705,3.299999952316284,3.240000009536743,3.25,785820.0 | |
| 2024-11-27,3.25,3.2799999713897705,3.2200000286102295,3.240000009536743,826945.0 | |
| 2024-11-28,3.2300000190734863,3.2699999809265137,3.2300000190734863,3.240000009536743,755558.0 | |
| 2024-12-01,3.2300000190734863,3.2699999809265137,3.2300000190734863,3.240000009536743,755558.0 | |
| 2024-12-02,3.2799999713897705,3.299999952316284,3.2699999809265137,3.2699999809265137,580789.0 | |
| 2024-12-03,3.2899999618530273,3.3299999237060547,3.259999990463257,3.299999952316284,1141932.0 | |
| 2024-12-04,3.319999933242798,3.3299999237060547,3.2899999618530273,3.299999952316284,807703.0 | |
| 2024-12-05,3.309999942779541,3.319999933242798,3.2799999713897705,3.299999952316284,1182664.0 | |
| 2024-12-08,3.309999942779541,3.3299999237060547,3.309999942779541,3.319999933242798,971010.0 | |
| 2024-12-09,3.319999933242798,3.3299999237060547,3.309999942779541,3.319999933242798,1186865.0 | |
| 2024-12-10,3.319999933242798,3.390000104904175,3.299999952316284,3.359999895095825,4944984.0 | |
| 2024-12-11,3.359999895095825,3.369999885559082,3.309999942779541,3.319999933242798,1705363.0 | |
| 2024-12-12,3.319999933242798,3.3499999046325684,3.309999942779541,3.3499999046325684,2616440.0 | |
| 2024-12-15,3.3399999141693115,3.359999895095825,3.309999942779541,3.309999942779541,1835379.0 | |
| 2024-12-16,3.309999942779541,3.3299999237060547,3.25,3.2899999618530273,1393253.0 | |
| 2024-12-17,3.2899999618530273,3.299999952316284,3.240000009536743,3.2899999618530273,1004080.0 | |
| 2024-12-18,3.2899999618530273,3.299999952316284,3.25,3.2899999618530273,802391.0 | |
| 2024-12-19,3.2899999618530273,3.2899999618530273,3.2300000190734863,3.240000009536743,872469.0 | |
| 2024-12-22,3.25,3.2699999809265137,3.2300000190734863,3.2300000190734863,926246.0 | |
| 2024-12-23,3.2300000190734863,3.25,3.2200000286102295,3.2300000190734863,777661.0 | |
| 2024-12-24,3.240000009536743,3.25,3.190000057220459,3.2100000381469727,1171218.0 | |
| 2024-12-25,3.2100000381469727,3.2200000286102295,3.180000066757202,3.2100000381469727,1074596.0 | |
| 2024-12-26,3.2100000381469727,3.2100000381469727,3.180000066757202,3.180000066757202,477015.0 | |
| 2024-12-29,3.180000066757202,3.200000047683716,3.1600000858306885,3.180000066757202,1473894.0 | |
| 2024-12-30,3.1700000762939453,3.2200000286102295,3.1700000762939453,3.200000047683716,1134063.0 | |
| 2024-12-31,3.2100000381469727,3.25,3.2100000381469727,3.2300000190734863,1182113.0 | |
| 2025-01-01,3.25,3.259999990463257,3.2200000286102295,3.2300000190734863,915123.0 | |
| 2025-01-02,3.240000009536743,3.2699999809265137,3.2200000286102295,3.2300000190734863,1233241.0 | |
| 2025-01-05,3.259999990463257,3.299999952316284,3.259999990463257,3.2799999713897705,1757135.0 | |
| 2025-01-06,3.2799999713897705,3.319999933242798,3.259999990463257,3.2899999618530273,1506390.0 | |
| 2025-01-07,3.2799999713897705,3.299999952316284,3.25,3.25,1750857.0 | |
| 2025-01-08,3.259999990463257,3.299999952316284,3.259999990463257,3.2699999809265137,1057298.0 | |
| 2025-01-09,3.2699999809265137,3.2699999809265137,3.2699999809265137,3.2699999809265137,0.0 | |
| 2025-01-12,3.2699999809265137,3.2799999713897705,3.259999990463257,3.259999990463257,1030956.0 | |
| 2025-01-13,3.2899999618530273,3.3499999046325684,3.2699999809265137,3.319999933242798,4054798.0 | |
| 2025-01-14,3.3499999046325684,3.3499999046325684,3.309999942779541,3.3299999237060547,1115690.0 | |
| 2025-01-15,3.3299999237060547,3.359999895095825,3.309999942779541,3.3399999141693115,1279738.0 | |
| 2025-01-16,3.3499999046325684,3.359999895095825,3.309999942779541,3.3299999237060547,805552.0 | |
| 2025-01-19,3.3299999237060547,3.3499999046325684,3.309999942779541,3.3299999237060547,1190824.0 | |
| 2025-01-20,3.319999933242798,3.3299999237060547,3.299999952316284,3.309999942779541,861385.0 | |
| 2025-01-21,3.309999942779541,3.3299999237060547,3.2899999618530273,3.299999952316284,1610398.0 | |
| 2025-01-22,3.299999952316284,3.390000104904175,3.2899999618530273,3.380000114440918,3943209.0 | |
| 2025-01-23,3.390000104904175,3.440000057220459,3.3499999046325684,3.4100000858306885,6097210.0 | |
| 2025-01-26,3.4800000190734863,3.490000009536743,3.4100000858306885,3.430000066757202,4358114.0 | |
| 2025-01-27,3.430000066757202,3.430000066757202,3.380000114440918,3.4000000953674316,2179273.0 | |
| 2025-01-28,3.4000000953674316,3.4000000953674316,3.4000000953674316,3.4000000953674316,0.0 | |
| 2025-01-29,3.4200000762939453,3.430000066757202,3.369999885559082,3.380000114440918,1191755.0 | |
| 2025-01-30,3.369999885559082,3.4100000858306885,3.369999885559082,3.4000000953674316,1287779.0 | |
| 2025-02-02,3.4100000858306885,3.4100000858306885,3.369999885559082,3.369999885559082,1089079.0 | |
| 2025-02-03,3.369999885559082,3.390000104904175,3.3299999237060547,3.369999885559082,1730050.0 | |
| 2025-02-04,3.369999885559082,3.4100000858306885,3.359999895095825,3.4000000953674316,1993987.0 | |
| 2025-02-05,3.390000104904175,3.4100000858306885,3.369999885559082,3.369999885559082,788890.0 | |
| 2025-02-06,3.4000000953674316,3.4100000858306885,3.359999895095825,3.369999885559082,2925482.0 | |
| 2025-02-09,3.369999885559082,3.390000104904175,3.3499999046325684,3.359999895095825,752536.0 | |
| 2025-02-10,3.359999895095825,3.359999895095825,3.3299999237060547,3.3499999046325684,1225607.0 | |
| 2025-02-11,3.3399999141693115,3.3499999046325684,3.309999942779541,3.3399999141693115,1015768.0 | |
| 2025-02-12,3.3299999237060547,3.3399999141693115,3.2799999713897705,3.299999952316284,1842539.0 | |
| 2025-02-13,3.299999952316284,3.319999933242798,3.2799999713897705,3.309999942779541,794936.0 | |
| 2025-02-16,3.309999942779541,3.359999895095825,3.309999942779541,3.319999933242798,825353.0 | |
| 2025-02-17,3.319999933242798,3.319999933242798,3.2899999618530273,3.309999942779541,961244.0 | |
| 2025-02-18,3.319999933242798,3.4000000953674316,3.2899999618530273,3.369999885559082,2636482.0 | |
| 2025-02-19,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,0.0 | |
| 2025-02-20,3.299999952316284,3.359999895095825,3.299999952316284,3.309999942779541,1679400.0 | |
| 2025-02-24,3.3399999141693115,3.3399999141693115,3.2699999809265137,3.2799999713897705,1309093.0 | |
| 2025-02-25,3.2699999809265137,3.299999952316284,3.25,3.2899999618530273,1097156.0 | |
| 2025-02-26,3.2899999618530273,3.309999942779541,3.2699999809265137,3.299999952316284,658507.0 | |
| 2025-02-27,3.299999952316284,3.299999952316284,3.25,3.25,947145.0 | |
| 2025-03-02,3.25,3.259999990463257,3.1600000858306885,3.1600000858306885,1211895.0 | |
| 2025-03-03,3.1700000762939453,3.190000057220459,3.140000104904175,3.1600000858306885,788266.0 | |
| 2025-03-04,3.1600000858306885,3.1600000858306885,3.0799999237060547,3.0999999046325684,740052.0 | |
| 2025-03-05,3.130000114440918,3.130000114440918,3.0799999237060547,3.0899999141693115,698926.0 | |
| 2025-03-06,3.0999999046325684,3.130000114440918,3.049999952316284,3.119999885559082,1064928.0 | |
| 2025-03-09,3.119999885559082,3.1600000858306885,3.049999952316284,3.109999895095825,1253532.0 | |
| 2025-03-10,3.109999895095825,3.130000114440918,3.0399999618530273,3.049999952316284,617169.0 | |
| 2025-03-11,3.009999990463257,3.049999952316284,2.940000057220459,3.0199999809265137,1286902.0 | |
| 2025-03-12,3.0399999618530273,3.059999942779541,2.990000009536743,3.059999942779541,1075477.0 | |
| 2025-03-13,3.059999942779541,3.0799999237060547,2.9800000190734863,2.9800000190734863,2035853.0 | |
| 2025-03-16,2.990000009536743,3.069999933242798,2.9600000381469727,3.049999952316284,888392.0 | |
| 2025-03-17,3.049999952316284,3.0899999141693115,3.0299999713897705,3.0299999713897705,699517.0 | |
| 2025-03-18,3.0299999713897705,3.0399999618530273,2.9800000190734863,2.9800000190734863,958746.0 | |
| 2025-03-19,2.990000009536743,3.0299999713897705,2.9600000381469727,3.0,734018.0 | |
| 2025-03-20,3.0,3.0,3.0,3.0,0.0 | |
| 2025-03-23,3.049999952316284,3.130000114440918,3.0299999713897705,3.049999952316284,1739746.0 | |
| 2025-03-24,3.0999999046325684,3.0999999046325684,2.990000009536743,3.0,1197443.0 | |
| 2025-03-25,3.0,3.0,2.9700000286102295,2.990000009536743,910641.0 | |
| 2025-03-26,3.0,3.049999952316284,3.0,3.049999952316284,757449.0 | |
| 2025-03-27,3.049999952316284,3.1600000858306885,3.0399999618530273,3.140000104904175,1533033.0 | |
| 2025-04-03,3.0999999046325684,3.1500000953674316,3.069999933242798,3.130000114440918,959639.0 | |
| 2025-04-06,2.950000047683716,2.9600000381469727,2.8299999237060547,2.940000057220459,2493079.0 | |
| 2025-04-07,2.8499999046325684,2.9600000381469727,2.809999942779541,2.950000047683716,1948701.0 | |
| 2025-04-08,2.9800000190734863,3.0299999713897705,2.9100000858306885,2.9600000381469727,1859946.0 | |
| 2025-04-09,2.9200000762939453,2.9600000381469727,2.7799999713897705,2.7799999713897705,1400231.0 | |
| 2025-04-10,2.7799999713897705,2.7799999713897705,2.7799999713897705,2.7799999713897705,0.0 | |
| 2025-04-13,2.9200000762939453,2.9800000190734863,2.9200000762939453,2.940000057220459,1296768.0 | |
| 2025-04-14,2.940000057220459,3.0,2.930000066757202,2.9700000286102295,1867604.0 | |
| 2025-04-15,2.990000009536743,3.059999942779541,2.9800000190734863,3.0,1628222.0 | |
| 2025-04-16,3.009999990463257,3.119999885559082,2.990000009536743,3.0999999046325684,2870529.0 | |
| 2025-04-17,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0 | |
| 2025-04-20,3.009999990463257,3.059999942779541,3.009999990463257,3.049999952316284,620573.0 | |
| 2025-04-21,3.049999952316284,3.059999942779541,3.009999990463257,3.0199999809265137,573015.0 | |
| 2025-04-22,3.0,3.0199999809265137,2.9800000190734863,3.0,765525.0 | |
| 2025-04-23,3.0,3.0,3.0,3.0,0.0 | |
| 2025-04-24,3.0999999046325684,3.119999885559082,3.049999952316284,3.0899999141693115,1162180.0 | |
| 2025-04-27,3.0999999046325684,3.130000114440918,3.0799999237060547,3.0999999046325684,1250887.0 | |
| 2025-04-28,3.109999895095825,3.1600000858306885,3.0999999046325684,3.119999885559082,2208389.0 | |
| 2025-04-29,3.130000114440918,3.2100000381469727,3.119999885559082,3.1500000953674316,3645031.0 | |
| 2025-04-30,3.140000104904175,3.140000104904175,3.069999933242798,3.0799999237060547,1866457.0 | |
| 2025-05-01,3.059999942779541,3.0899999141693115,3.0199999809265137,3.049999952316284,1270334.0 | |
| 2025-05-04,3.049999952316284,3.069999933242798,3.009999990463257,3.009999990463257,653655.0 | |
| 2025-05-05,3.0,3.0799999237060547,3.0,3.059999942779541,621405.0 | |
| 2025-05-06,3.0399999618530273,3.069999933242798,2.9700000286102295,2.990000009536743,1603857.0 | |
| 2025-05-07,2.990000009536743,2.990000009536743,2.940000057220459,2.9700000286102295,1415593.0 | |
| 2025-05-08,2.9700000286102295,2.9800000190734863,2.930000066757202,2.940000057220459,596336.0 | |
| 2025-05-11,2.930000066757202,2.9800000190734863,2.930000066757202,2.940000057220459,658367.0 | |
| 2025-05-12,2.940000057220459,3.009999990463257,2.940000057220459,3.0,1585276.0 | |
| 2025-05-13,3.0299999713897705,3.0299999713897705,2.9600000381469727,2.9700000286102295,917190.0 | |
| 2025-05-14,2.9700000286102295,3.059999942779541,2.9700000286102295,3.049999952316284,2236096.0 | |
| 2025-05-15,3.049999952316284,3.049999952316284,2.9800000190734863,3.009999990463257,1212515.0 | |
| 2025-05-18,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,0.0 | |
| 2025-05-19,2.9600000381469727,2.990000009536743,2.950000047683716,2.9800000190734863,560024.0 | |
| 2025-05-20,2.9800000190734863,2.990000009536743,2.930000066757202,2.950000047683716,588120.0 | |
| 2025-05-21,2.940000057220459,2.9700000286102295,2.9200000762939453,2.950000047683716,378767.0 | |
| 2025-05-22,2.940000057220459,2.940000057220459,2.9000000953674316,2.9000000953674316,453998.0 | |
| 2025-05-25,2.9200000762939453,2.9200000762939453,2.869999885559082,2.890000104904175,403791.0 | |
| 2025-05-26,2.9100000858306885,2.9100000858306885,2.809999942779541,2.8499999046325684,658096.0 | |
| 2025-05-27,2.859999895095825,2.869999885559082,2.7699999809265137,2.7899999618530273,1137455.0 | |
| 2025-05-28,2.799999952316284,2.8399999141693115,2.799999952316284,2.8299999237060547,616101.0 | |
| 2025-05-29,2.8299999237060547,2.8499999046325684,2.7899999618530273,2.809999942779541,763543.0 | |
| 2025-06-01,2.799999952316284,2.819999933242798,2.7699999809265137,2.7899999618530273,814664.0 | |
| 2025-06-02,2.7899999618530273,2.809999942779541,2.7799999713897705,2.7799999713897705,486538.0 | |
| 2025-06-03,2.7799999713897705,2.809999942779541,2.7799999713897705,2.799999952316284,191621.0 | |
| 2025-06-04,2.799999952316284,2.8299999237060547,2.7799999713897705,2.7799999713897705,428527.0 | |
| 2025-06-11,2.799999952316284,2.8299999237060547,2.799999952316284,2.819999933242798,292463.0 | |
| 2025-06-12,2.799999952316284,2.809999942779541,2.7300000190734863,2.7799999713897705,1274015.0 | |
| 2025-06-15,2.5799999237060547,2.799999952316284,2.5799999237060547,2.7799999713897705,1744131.0 | |
| 2025-06-16,2.759999990463257,2.9100000858306885,2.759999990463257,2.869999885559082,1150908.0 | |
| 2025-06-17,2.869999885559082,2.9100000858306885,2.8499999046325684,2.869999885559082,887145.0 | |
| 2025-06-18,2.859999895095825,2.859999895095825,2.7799999713897705,2.799999952316284,612510.0 | |
| 2025-06-19,2.7799999713897705,2.8399999141693115,2.7799999713897705,2.7799999713897705,335491.0 | |
| 2025-06-22,2.7899999618530273,2.8499999046325684,2.7699999809265137,2.7799999713897705,549512.0 | |
| 2025-06-23,2.7799999713897705,2.8399999141693115,2.7799999713897705,2.8299999237060547,758464.0 | |
| 2025-06-24,2.859999895095825,2.940000057220459,2.859999895095825,2.930000066757202,1807398.0 | |
| 2025-06-25,2.930000066757202,3.0299999713897705,2.930000066757202,3.0199999809265137,1455687.0 | |
| 2025-06-26,3.0299999713897705,3.0299999713897705,2.9800000190734863,3.0,1242382.0 | |
| 2025-06-29,3.009999990463257,3.0899999141693115,3.009999990463257,3.059999942779541,1699263.0 | |
| 2025-06-30,3.0799999237060547,3.0799999237060547,2.990000009536743,2.990000009536743,1714649.0 | |
| 2025-07-01,2.990000009536743,3.0399999618530273,2.990000009536743,3.009999990463257,1402430.0 | |
| 2025-07-02,3.0,3.049999952316284,2.990000009536743,3.0299999713897705,1712822.0 | |
| 2025-07-03,3.049999952316284,3.109999895095825,3.009999990463257,3.069999933242798,6680079.0 | |
| 2025-07-06,3.0799999237060547,3.130000114440918,3.049999952316284,3.0899999141693115,3631544.0 | |
| 2025-07-07,3.0899999141693115,3.0899999141693115,3.0399999618530273,3.069999933242798,2099872.0 | |
| 2025-07-08,3.049999952316284,3.0799999237060547,3.0199999809265137,3.0199999809265137,1679679.0 | |
| 2025-07-09,3.0199999809265137,3.049999952316284,3.0,3.0399999618530273,976619.0 | |
| 2025-07-10,3.0399999618530273,3.049999952316284,3.009999990463257,3.009999990463257,655685.0 | |
| 2025-07-13,3.0299999713897705,3.049999952316284,3.009999990463257,3.0299999713897705,1207800.0 | |
| 2025-07-14,3.0399999618530273,3.0399999618530273,2.9700000286102295,2.9700000286102295,940904.0 | |
| 2025-07-15,2.9800000190734863,2.990000009536743,2.890000104904175,2.9200000762939453,1028583.0 | |
| 2025-07-16,2.9000000953674316,2.9600000381469727,2.859999895095825,2.880000114440918,1534112.0 | |
| 2025-07-17,2.880000114440918,2.880000114440918,2.880000114440918,2.880000114440918,0.0 | |
| 2025-07-20,2.930000066757202,3.0299999713897705,2.9100000858306885,2.990000009536743,4221163.0 | |
| 2025-07-21,2.990000009536743,3.0,2.9100000858306885,2.9200000762939453,1358070.0 | |
| 2025-07-22,2.9200000762939453,2.950000047683716,2.8499999046325684,2.859999895095825,1259927.0 | |
| 2025-07-23,2.859999895095825,2.9100000858306885,2.859999895095825,2.890000104904175,679063.0 | |
| 2025-07-24,2.9100000858306885,2.9200000762939453,2.869999885559082,2.880000114440918,1121900.0 | |
| 2025-07-27,2.9000000953674316,2.9800000190734863,2.9000000953674316,2.940000057220459,1217914.0 | |
| 2025-07-28,2.940000057220459,2.9700000286102295,2.930000066757202,2.950000047683716,858530.0 | |
| 2025-07-29,2.950000047683716,2.950000047683716,2.9000000953674316,2.9000000953674316,755391.0 | |
| 2025-07-30,2.9000000953674316,2.9200000762939453,2.880000114440918,2.9000000953674316,661741.0 | |
| 2025-07-31,2.9000000953674316,3.0199999809265137,2.880000114440918,2.9100000858306885,4458646.0 | |
| 2025-08-03,2.9100000858306885,2.950000047683716,2.880000114440918,2.9200000762939453,1300776.0 | |
| 2025-08-04,2.9200000762939453,3.0,2.9000000953674316,2.9800000190734863,2214175.0 | |
| 2025-08-05,2.990000009536743,2.990000009536743,2.9200000762939453,2.9200000762939453,1223034.0 | |
| 2025-08-06,2.930000066757202,2.950000047683716,2.9200000762939453,2.930000066757202,591598.0 | |
| 2025-08-07,2.930000066757202,2.9600000381469727,2.930000066757202,2.930000066757202,672342.0 | |
| 2025-08-10,2.9200000762939453,2.930000066757202,2.9000000953674316,2.9200000762939453,743589.0 | |
| 2025-08-11,2.9200000762939453,2.930000066757202,2.869999885559082,2.890000104904175,585553.0 | |
| 2025-08-12,2.890000104904175,2.9000000953674316,2.859999895095825,2.859999895095825,621042.0 | |
| 2025-08-13,2.869999885559082,2.9200000762939453,2.859999895095825,2.859999895095825,554141.0 | |
| 2025-08-14,2.859999895095825,2.890000104904175,2.859999895095825,2.869999885559082,361806.0 | |
| 2025-08-17,2.859999895095825,2.930000066757202,2.859999895095825,2.890000104904175,986233.0 | |
| 2025-08-18,2.890000104904175,2.9700000286102295,2.890000104904175,2.950000047683716,2820347.0 | |
| 2025-08-19,2.9700000286102295,2.9700000286102295,2.9000000953674316,2.9200000762939453,1129615.0 | |
| 2025-08-20,2.930000066757202,2.930000066757202,2.880000114440918,2.890000104904175,895623.0 | |
| 2025-08-21,3.009999990463257,3.1700000762939453,2.9700000286102295,2.9800000190734863,30622323.0 | |
| 2025-08-24,2.9800000190734863,3.0299999713897705,2.9600000381469727,2.9700000286102295,3682908.0 | |
| 2025-08-25,2.9600000381469727,3.0,2.950000047683716,2.9800000190734863,1235077.0 | |
| 2025-08-26,2.9700000286102295,2.9800000190734863,2.930000066757202,2.930000066757202,1006184.0 | |
| 2025-08-27,2.940000057220459,3.009999990463257,2.930000066757202,2.9700000286102295,2108213.0 | |
| 2025-08-28,2.9700000286102295,2.9800000190734863,2.940000057220459,2.940000057220459,1021964.0 | |
| 2025-08-31,2.940000057220459,3.009999990463257,2.9200000762939453,2.950000047683716,4797534.0 | |
| 2025-09-01,2.9600000381469727,3.0,2.9200000762939453,2.930000066757202,2011639.0 | |
| 2025-09-02,2.930000066757202,2.950000047683716,2.869999885559082,2.9000000953674316,2289125.0 | |
| 2025-09-03,2.9000000953674316,2.930000066757202,2.880000114440918,2.9000000953674316,1005624.0 | |
| 2025-09-04,2.9000000953674316,2.930000066757202,2.890000104904175,2.9100000858306885,1633236.0 | |