| date,open,high,low,close,volume |
| 2019-06-19,6.949999809265137,6.949999809265137,6.916666030883789,6.949999809265137,27206364.0 |
| 2019-06-20,6.9583330154418945,7.166666030883789,6.75,6.916666030883789,41958708.0 |
| 2019-06-23,6.925000190734863,7.0,6.824999809265137,6.941666126251221,7295340.0 |
| 2019-06-24,7.008333206176758,7.625,7.008333206176758,7.558332920074463,21379296.0 |
| 2019-06-25,7.591666221618652,7.666666030883789,7.233333110809326,7.283332824707031,11531328.0 |
| 2019-06-26,7.316666126251221,7.491665840148926,7.25,7.300000190734863,5890860.0 |
| 2019-06-27,7.341666221618652,7.449999809265137,7.266665935516357,7.3333330154418945,4574136.0 |
| 2019-06-30,7.341666221618652,7.416666030883789,7.241665840148926,7.25,2539596.0 |
| 2019-07-01,7.25,7.25,7.133333206176758,7.150000095367432,4553436.0 |
| 2019-07-02,7.166666030883789,7.283332824707031,7.133333206176758,7.158332824707031,5132832.0 |
| 2019-07-03,7.158332824707031,7.191666126251221,7.125,7.158332824707031,1731744.0 |
| 2019-07-04,7.158332824707031,7.341666221618652,7.133333206176758,7.3333330154418945,4253892.0 |
| 2019-07-07,7.375,7.474999904632568,7.291666030883789,7.324999809265137,3304212.0 |
| 2019-07-08,7.3333330154418945,7.391665935516357,7.324999809265137,7.366665840148926,1646412.0 |
| 2019-07-09,7.375,8.033332824707031,7.349999904632568,7.800000190734863,11057112.0 |
| 2019-07-10,7.808332920074463,7.883333206176758,7.666666030883789,7.733333110809326,4762344.0 |
| 2019-07-11,7.733333110809326,8.016666412353516,7.683332920074463,7.775000095367432,5257344.0 |
| 2019-07-14,7.8333330154418945,7.991665840148926,7.791666030883789,7.858333110809326,4267308.0 |
| 2019-07-15,7.858333110809326,7.900000095367432,7.816666126251221,7.816666126251221,2702676.0 |
| 2019-07-16,7.816666126251221,8.333333015441895,7.808332920074463,8.199999809265137,7196664.0 |
| 2019-07-17,8.233332633972168,8.266666412353516,8.050000190734863,8.125,4600872.0 |
| 2019-07-18,8.133333206176758,8.416666030883789,8.091666221618652,8.158332824707031,6432156.0 |
| 2019-07-21,8.158332824707031,8.466666221618652,8.091666221618652,8.158332824707031,8690436.0 |
| 2019-07-22,8.183333396911621,8.399999618530273,8.183333396911621,8.316665649414062,5249664.0 |
| 2019-07-23,8.350000381469727,8.616665840148926,8.291666030883789,8.433333396911621,5905440.0 |
| 2019-07-24,8.449999809265137,8.533332824707031,8.091666221618652,8.133333206176758,5830452.0 |
| 2019-07-25,8.116665840148926,8.225000381469727,8.0,8.191665649414062,2749236.0 |
| 2019-07-28,8.166666030883789,8.274999618530273,8.166666030883789,8.199999809265137,1878312.0 |
| 2019-07-29,8.199999809265137,8.241665840148926,8.116665840148926,8.183333396911621,1279440.0 |
| 2019-07-30,8.166666030883789,8.483332633972168,8.125,8.333333015441895,3437340.0 |
| 2019-07-31,8.666666030883789,9.083333015441895,8.566665649414062,8.633333206176758,17724216.0 |
| 2019-08-01,8.649999618530273,8.75,8.483332633972168,8.566665649414062,3367716.0 |
| 2019-08-04,8.516666412353516,8.75,8.416666030883789,8.583333015441895,2005752.0 |
| 2019-08-05,8.583333015441895,8.683333396911621,8.550000190734863,8.566665649414062,1843176.0 |
| 2019-08-06,8.466666221618652,8.666666030883789,8.416666030883789,8.583333015441895,1576668.0 |
| 2019-08-07,8.583333015441895,8.833333015441895,8.583333015441895,8.683333396911621,3449268.0 |
| 2019-08-08,8.716666221618652,8.75,8.566665649414062,8.583333015441895,2417916.0 |
| 2019-08-11,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 |
| 2019-08-12,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 |
| 2019-08-13,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 |
| 2019-08-14,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 |
| 2019-08-15,8.583333015441895,8.583333015441895,8.583333015441895,8.583333015441895,0.0 |
| 2019-08-18,8.616665840148926,8.75,8.600000381469727,8.666666030883789,1147524.0 |
| 2019-08-19,8.716666221618652,8.883333206176758,8.666666030883789,8.816665649414062,2838468.0 |
| 2019-08-20,8.766666412353516,8.866665840148926,8.716666221618652,8.800000190734863,2530032.0 |
| 2019-08-21,8.783332824707031,8.783332824707031,8.649999618530273,8.666666030883789,1997856.0 |
| 2019-08-22,8.666666030883789,8.716666221618652,8.550000190734863,8.583333015441895,1239384.0 |
| 2019-08-25,8.466666221618652,8.5,8.324999809265137,8.333333015441895,1017804.0 |
| 2019-08-26,8.350000381469727,8.399999618530273,8.125,8.25,2481504.0 |
| 2019-08-27,8.291666030883789,8.333333015441895,8.108332633972168,8.25,1679640.0 |
| 2019-08-28,8.291666030883789,8.433333396911621,8.274999618530273,8.333333015441895,1551336.0 |
| 2019-08-29,8.333333015441895,8.383333206176758,8.266666412353516,8.324999809265137,1150200.0 |
| 2019-09-01,8.333333015441895,8.350000381469727,8.225000381469727,8.25,578688.0 |
| 2019-09-02,8.291666030883789,8.333333015441895,8.25,8.274999618530273,1599192.0 |
| 2019-09-03,8.283332824707031,8.283332824707031,8.166666030883789,8.166666030883789,621828.0 |
| 2019-09-04,8.166666030883789,8.333333015441895,8.133333206176758,8.166666030883789,2113212.0 |
| 2019-09-05,8.166666030883789,8.258333206176758,8.166666030883789,8.25,733812.0 |
| 2019-09-08,8.266666412353516,8.316665649414062,8.183333396911621,8.266666412353516,1053228.0 |
| 2019-09-09,8.258333206176758,8.5,8.233332633972168,8.333333015441895,2710788.0 |
| 2019-09-10,8.350000381469727,8.399999618530273,8.166666030883789,8.166666030883789,1325088.0 |
| 2019-09-11,8.141666412353516,8.141666412353516,7.900000095367432,7.916666030883789,1514856.0 |
| 2019-09-12,7.849999904632568,7.974999904632568,7.849999904632568,7.916666030883789,1403724.0 |
| 2019-09-15,7.758333206176758,8.041666030883789,7.758333206176758,8.0,916704.0 |
| 2019-09-16,8.208333015441895,8.274999618530273,8.058333396911621,8.149999618530273,2247096.0 |
| 2019-09-17,8.166666030883789,8.199999809265137,8.083333015441895,8.158332824707031,920436.0 |
| 2019-09-18,8.208333015441895,8.25,8.141666412353516,8.25,626628.0 |
| 2019-09-19,8.175000190734863,8.225000381469727,8.125,8.208333015441895,602892.0 |
| 2019-09-22,8.166666030883789,8.5,8.149999618530273,8.416666030883789,2268216.0 |
| 2019-09-24,8.433333396911621,8.633333206176758,8.366665840148926,8.433333396911621,2787180.0 |
| 2019-09-25,8.366665840148926,8.416666030883789,8.316665649414062,8.333333015441895,855528.0 |
| 2019-09-26,8.308333396911621,8.449999809265137,8.308333396911621,8.449999809265137,1679832.0 |
| 2019-09-29,8.449999809265137,8.5,8.333333015441895,8.383333206176758,1102584.0 |
| 2019-09-30,8.350000381469727,8.399999618530273,8.274999618530273,8.333333015441895,1694412.0 |
| 2019-10-01,8.333333015441895,8.416666030883789,8.308333396911621,8.383333206176758,2215812.0 |
| 2019-10-02,8.25,8.25,8.041666030883789,8.058333396911621,2901636.0 |
| 2019-10-03,8.050000190734863,8.050000190734863,7.916666030883789,7.925000190734863,1774956.0 |
| 2019-10-06,7.925000190734863,7.966666221618652,7.824999809265137,7.849999904632568,2906616.0 |
| 2019-10-07,7.866665840148926,7.900000095367432,7.816666126251221,7.900000095367432,1612308.0 |
| 2019-10-08,7.916666030883789,7.916666030883789,7.816666126251221,7.816666126251221,1186620.0 |
| 2019-10-09,7.8333330154418945,7.8333330154418945,7.666666030883789,7.666666030883789,954684.0 |
| 2019-10-10,7.666666030883789,7.7083330154418945,7.541666030883789,7.5833330154418945,1077264.0 |
| 2019-10-13,7.5833330154418945,7.5833330154418945,7.266665935516357,7.491665840148926,3510036.0 |
| 2019-10-14,7.491665840148926,7.491665840148926,7.216666221618652,7.3333330154418945,1224972.0 |
| 2019-10-15,7.316666126251221,7.416666030883789,7.199999809265137,7.3333330154418945,1241112.0 |
| 2019-10-16,7.275000095367432,7.416666030883789,7.233333110809326,7.316666126251221,10811640.0 |
| 2019-10-17,7.324999809265137,7.474999904632568,7.324999809265137,7.4583330154418945,2101368.0 |
| 2019-10-20,7.491665840148926,7.724999904632568,7.491665840148926,7.633333206176758,2091420.0 |
| 2019-10-21,7.7083330154418945,7.7083330154418945,7.616665840148926,7.641665935516357,507744.0 |
| 2019-10-22,7.666666030883789,7.699999809265137,7.650000095367432,7.675000190734863,344220.0 |
| 2019-10-23,7.724999904632568,7.75,7.658332824707031,7.75,666444.0 |
| 2019-10-24,7.766665935516357,7.766665935516357,7.675000190734863,7.691666126251221,503028.0 |
| 2019-10-27,7.7083330154418945,7.9583330154418945,7.7083330154418945,7.883333206176758,1477416.0 |
| 2019-10-28,7.883333206176758,7.974999904632568,7.758333206176758,7.8333330154418945,1176660.0 |
| 2019-10-29,7.916666030883789,8.116665840148926,7.724999904632568,7.9583330154418945,4431024.0 |
| 2019-10-30,8.0,8.041666030883789,7.8333330154418945,7.875,1209840.0 |
| 2019-10-31,7.8333330154418945,7.866665840148926,7.783332824707031,7.800000190734863,320844.0 |
| 2019-11-03,7.758333206176758,7.758333206176758,7.574999809265137,7.666666030883789,1199664.0 |
| 2019-11-04,7.625,7.691666126251221,7.591666221618652,7.683332920074463,1104912.0 |
| 2019-11-05,7.699999809265137,7.808332920074463,7.650000095367432,7.699999809265137,2293380.0 |
| 2019-11-06,7.741665840148926,7.816666126251221,7.616665840148926,7.641665935516357,2086512.0 |
| 2019-11-07,7.650000095367432,7.650000095367432,7.525000095367432,7.574999809265137,2429736.0 |
| 2019-11-10,7.5833330154418945,7.900000095367432,7.5833330154418945,7.691666126251221,3802392.0 |
| 2019-11-11,7.716666221618652,7.849999904632568,7.716666221618652,7.791666030883789,2120904.0 |
| 2019-11-12,7.75,7.775000095367432,7.675000190734863,7.691666126251221,2345544.0 |
| 2019-11-13,7.683332920074463,7.741665840148926,7.616665840148926,7.658332824707031,1194168.0 |
| 2019-11-14,7.625,7.666666030883789,7.566666126251221,7.608333110809326,632388.0 |
| 2019-11-17,7.566666126251221,7.5833330154418945,7.541666030883789,7.558332920074463,544200.0 |
| 2019-11-18,7.558332920074463,7.5833330154418945,7.491665840148926,7.508333206176758,1179096.0 |
| 2019-11-19,7.508333206176758,7.533332824707031,7.341666221618652,7.358333110809326,2120640.0 |
| 2019-11-20,7.375,7.425000190734863,7.308332920074463,7.308332920074463,3075072.0 |
| 2019-11-21,7.316666126251221,7.349999904632568,7.241665840148926,7.349999904632568,2184288.0 |
| 2019-11-24,7.358333110809326,7.375,7.2083330154418945,7.224999904632568,1244580.0 |
| 2019-11-25,7.224999904632568,7.491665840148926,7.191666126251221,7.4583330154418945,5150340.0 |
| 2019-11-26,7.474999904632568,7.525000095367432,7.25,7.25,7048116.0 |
| 2019-11-27,7.266665935516357,7.300000190734863,7.166666030883789,7.166666030883789,2179104.0 |
| 2019-11-28,7.166666030883789,7.166666030883789,7.099999904632568,7.125,1472952.0 |
| 2019-12-01,7.116665840148926,7.175000190734863,7.116665840148926,7.133333206176758,1853808.0 |
| 2019-12-02,7.141665935516357,7.216666221618652,7.125,7.216666221618652,886272.0 |
| 2019-12-03,7.241665840148926,7.25,7.166666030883789,7.199999809265137,2839212.0 |
| 2019-12-04,7.199999809265137,7.283332824707031,7.166666030883789,7.283332824707031,1524084.0 |
| 2019-12-05,7.283332824707031,7.324999809265137,7.25,7.291666030883789,527304.0 |
| 2019-12-08,7.266665935516357,7.391665935516357,7.266665935516357,7.341666221618652,1547700.0 |
| 2019-12-09,7.358333110809326,7.358333110809326,7.291666030883789,7.300000190734863,1323744.0 |
| 2019-12-10,7.25,7.275000095367432,7.2083330154418945,7.25,554640.0 |
| 2019-12-11,7.25,7.3333330154418945,7.25,7.300000190734863,368124.0 |
| 2019-12-12,7.308332920074463,7.308332920074463,7.008333206176758,7.066666126251221,2043324.0 |
| 2019-12-15,7.099999904632568,7.099999904632568,7.016665935516357,7.025000095367432,1434504.0 |
| 2019-12-16,7.025000095367432,7.116665840148926,6.974999904632568,6.983333110809326,2407704.0 |
| 2019-12-17,6.983333110809326,7.058332920074463,6.925000190734863,7.058332920074463,4210632.0 |
| 2019-12-18,7.074999809265137,7.125,7.033332824707031,7.074999809265137,2036892.0 |
| 2019-12-19,7.074999809265137,7.0833330154418945,7.0,7.025000095367432,1669320.0 |
| 2019-12-22,7.066666126251221,7.074999809265137,6.983333110809326,7.050000190734863,1546392.0 |
| 2019-12-23,7.066666126251221,7.175000190734863,7.041666030883789,7.116665840148926,2097972.0 |
| 2019-12-24,7.150000095367432,7.300000190734863,7.150000095367432,7.158332824707031,5562708.0 |
| 2019-12-25,7.175000190734863,7.258333206176758,7.125,7.125,2527116.0 |
| 2019-12-26,7.133333206176758,7.183332920074463,7.108333110809326,7.150000095367432,2139660.0 |
| 2019-12-29,7.166666030883789,7.300000190734863,7.166666030883789,7.283332824707031,3205272.0 |
| 2019-12-30,7.283332824707031,7.358333110809326,7.116665840148926,7.133333206176758,5506380.0 |
| 2019-12-31,7.158332824707031,7.216666221618652,7.141665935516357,7.175000190734863,2678088.0 |
| 2020-01-01,7.183332920074463,7.358333110809326,7.158332824707031,7.183332920074463,4355172.0 |
| 2020-01-02,7.183332920074463,7.224999904632568,7.125,7.158332824707031,2514324.0 |
| 2020-01-05,7.066666126251221,7.066666126251221,6.908332824707031,6.916666030883789,4893132.0 |
| 2020-01-06,6.916666030883789,6.966666221618652,6.466666221618652,6.5833330154418945,12017736.0 |
| 2020-01-07,6.683332920074463,6.716666221618652,6.449999809265137,6.483333110809326,56594424.0 |
| 2020-01-08,6.25,6.4583330154418945,6.150000095367432,6.416666030883789,24320364.0 |
| 2020-01-09,6.5833330154418945,6.641665935516357,6.508333206176758,6.5833330154418945,8071404.0 |
| 2020-01-12,6.625,6.699999809265137,6.591666221618652,6.616665840148926,5161860.0 |
| 2020-01-13,6.591666221618652,6.675000190734863,6.591666221618652,6.625,3729252.0 |
| 2020-01-14,6.625,6.641665935516357,6.558332920074463,6.625,2892156.0 |
| 2020-01-15,6.625,6.625,6.574999809265137,6.5833330154418945,2167104.0 |
| 2020-01-16,6.5833330154418945,6.591666221618652,6.508333206176758,6.533332824707031,2352996.0 |
| 2020-01-19,6.533332824707031,6.533332824707031,6.474999904632568,6.5,3097044.0 |
| 2020-01-20,6.574999809265137,6.791666030883789,6.574999809265137,6.675000190734863,14206608.0 |
| 2020-01-21,6.7083330154418945,6.766665935516357,6.650000095367432,6.758333206176758,5220288.0 |
| 2020-01-22,6.758333206176758,6.775000095367432,6.683332920074463,6.683332920074463,3311508.0 |
| 2020-01-23,6.683332920074463,6.691666126251221,6.616665840148926,6.666666030883789,2525388.0 |
| 2020-01-26,6.666666030883789,6.666666030883789,6.566666126251221,6.599999904632568,2430264.0 |
| 2020-01-27,6.574999809265137,6.608333110809326,6.449999809265137,6.5,3946116.0 |
| 2020-01-28,6.474999904632568,6.5,6.3333330154418945,6.425000190734863,7084752.0 |
| 2020-01-29,6.408332824707031,6.483333110809326,6.366665840148926,6.483333110809326,5189640.0 |
| 2020-01-30,6.449999809265137,6.516665935516357,6.433332920074463,6.474999904632568,2526516.0 |
| 2020-02-02,6.375,6.416666030883789,6.316666126251221,6.349999904632568,2555604.0 |
| 2020-02-03,6.3333330154418945,6.366665840148926,6.300000190734863,6.3333330154418945,2033040.0 |
| 2020-02-04,6.3333330154418945,6.375,6.308332920074463,6.375,3196272.0 |
| 2020-02-05,6.358333110809326,6.508333206176758,6.358333110809326,6.449999809265137,3660516.0 |
| 2020-02-06,6.441666126251221,6.533332824707031,6.375,6.416666030883789,2805936.0 |
| 2020-02-09,6.408332824707031,6.416666030883789,6.266665935516357,6.308332920074463,1898460.0 |
| 2020-02-10,6.316666126251221,6.416666030883789,6.275000095367432,6.3333330154418945,1484748.0 |
| 2020-02-11,6.291666030883789,6.366665840148926,6.291666030883789,6.349999904632568,2548488.0 |
| 2020-02-12,6.349999904632568,6.358333110809326,6.300000190734863,6.341666221618652,857388.0 |
| 2020-02-13,6.3333330154418945,6.349999904632568,6.0833330154418945,6.0833330154418945,4605888.0 |
| 2020-02-16,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,0.0 |
| 2020-02-17,6.0,6.0833330154418945,5.966666221618652,6.050000190734863,2188812.0 |
| 2020-02-18,6.050000190734863,6.141665935516357,5.991665840148926,6.133333206176758,1517964.0 |
| 2020-02-19,6.150000095367432,6.616665840148926,6.116665840148926,6.474999904632568,8861700.0 |
| 2020-02-20,6.483333110809326,6.541666030883789,6.341666221618652,6.408332824707031,6798168.0 |
| 2020-02-23,6.408332824707031,6.508333206176758,6.316666126251221,6.441666126251221,4164180.0 |
| 2020-02-24,6.408332824707031,6.416666030883789,6.141665935516357,6.150000095367432,4990344.0 |
| 2020-02-25,6.0833330154418945,6.150000095367432,5.974999904632568,6.066666126251221,6044136.0 |
| 2020-02-26,5.916666030883789,6.366665840148926,5.891665935516357,6.3333330154418945,8660940.0 |
| 2020-02-27,6.3333330154418945,6.3333330154418945,6.3333330154418945,6.3333330154418945,0.0 |
| 2020-03-01,6.324999809265137,6.375,6.0,6.108333110809326,6074208.0 |
| 2020-03-02,6.25,6.300000190734863,5.974999904632568,6.058332920074463,6483996.0 |
| 2020-03-03,6.166666030883789,6.375,6.125,6.316666126251221,6475212.0 |
| 2020-03-04,6.183332920074463,6.275000095367432,6.150000095367432,6.175000190734863,5239488.0 |
| 2020-03-05,6.216666221618652,6.233333110809326,6.099999904632568,6.099999904632568,3412812.0 |
| 2020-03-08,5.75,5.808332920074463,5.491665840148926,5.491665840148926,11971332.0 |
| 2020-03-09,4.949999809265137,5.0833330154418945,4.949999809265137,4.949999809265137,10079436.0 |
| 2020-03-10,5.3333330154418945,5.441666126251221,5.125,5.408332824707031,10860636.0 |
| 2020-03-11,5.416666030883789,5.516665935516357,5.166666030883789,5.324999809265137,5898804.0 |
| 2020-03-12,4.9583330154418945,5.375,4.8333330154418945,5.358333110809326,5796420.0 |
| 2020-03-15,5.25,5.5,4.875,4.875,7504932.0 |
| 2020-03-16,5.0,5.166666030883789,4.483333110809326,4.483333110809326,19570560.0 |
| 2020-03-17,4.416666030883789,4.633333206176758,4.416666030883789,4.541666030883789,11362944.0 |
| 2020-03-18,4.8333330154418945,4.991665840148926,4.724999904632568,4.800000190734863,33922392.0 |
| 2020-03-19,4.824999809265137,5.025000095367432,4.724999904632568,4.974999904632568,27839388.0 |
| 2020-03-22,5.0,5.150000095367432,4.925000190734863,5.0833330154418945,30153480.0 |
| 2020-03-23,5.041666030883789,5.091666221618652,4.849999904632568,4.974999904632568,23465916.0 |
| 2020-03-24,4.666666030883789,4.816666126251221,4.5833330154418945,4.791666030883789,27730632.0 |
| 2020-03-25,4.866665840148926,4.916666030883789,4.541666030883789,4.633333206176758,17432340.0 |
| 2020-03-26,4.666666030883789,4.724999904632568,4.641665935516357,4.691666126251221,8585952.0 |
| 2020-03-29,4.633333206176758,4.699999809265137,4.608333110809326,4.633333206176758,5186124.0 |
| 2020-03-30,4.666666030883789,4.758333206176758,4.650000095367432,4.691666126251221,10081524.0 |
| 2020-03-31,4.716666221618652,4.866665840148926,4.716666221618652,4.8333330154418945,11969880.0 |
| 2020-04-01,4.816666126251221,4.900000095367432,4.775000095367432,4.841666221618652,8380752.0 |
| 2020-04-02,4.883333206176758,4.9583330154418945,4.849999904632568,4.916666030883789,11586516.0 |
| 2020-04-05,5.0,5.041666030883789,4.900000095367432,4.916666030883789,11999232.0 |
| 2020-04-06,4.933332920074463,5.041666030883789,4.891665935516357,5.033332824707031,10482228.0 |
| 2020-04-07,5.033332824707031,5.216666221618652,4.983333110809326,5.183332920074463,12743508.0 |
| 2020-04-08,5.216666221618652,5.349999904632568,5.116665840148926,5.283332824707031,13055856.0 |
| 2020-04-09,5.3333330154418945,5.400000095367432,5.183332920074463,5.216666221618652,9107520.0 |
| 2020-04-12,5.183332920074463,5.183332920074463,5.041666030883789,5.099999904632568,11210472.0 |
| 2020-04-13,5.099999904632568,5.125,4.941666126251221,4.949999809265137,7596480.0 |
| 2020-04-14,4.974999904632568,5.050000190734863,4.900000095367432,5.033332824707031,6850872.0 |
| 2020-04-15,5.033332824707031,5.0833330154418945,4.925000190734863,4.925000190734863,7786260.0 |
| 2020-04-16,4.925000190734863,4.941666126251221,4.858333110809326,4.916666030883789,4276488.0 |
| 2020-04-19,4.983333110809326,5.025000095367432,4.933332920074463,4.966666221618652,5243280.0 |
| 2020-04-20,4.966666221618652,4.966666221618652,4.900000095367432,4.933332920074463,3859632.0 |
| 2020-04-21,4.849999904632568,4.916666030883789,4.849999904632568,4.883333206176758,6993108.0 |
| 2020-04-22,4.841666221618652,4.983333110809326,4.841666221618652,4.974999904632568,5161752.0 |
| 2020-04-23,5.008333206176758,5.041666030883789,4.983333110809326,5.0,3709956.0 |
| 2020-04-26,5.091666221618652,5.266665935516357,5.066666126251221,5.25,7412448.0 |
| 2020-04-27,5.275000095367432,5.283332824707031,5.166666030883789,5.2083330154418945,5444340.0 |
| 2020-04-28,5.199999809265137,5.224999904632568,5.150000095367432,5.224999904632568,2022840.0 |
| 2020-04-29,5.25,5.3333330154418945,5.241665840148926,5.266665935516357,5215116.0 |
| 2020-04-30,5.291666030883789,5.400000095367432,5.291666030883789,5.358333110809326,5053416.0 |
| 2020-05-03,4.916666030883789,5.041666030883789,4.858333110809326,4.916666030883789,8952492.0 |
| 2020-05-04,5.008333206176758,5.166666030883789,4.966666221618652,5.033332824707031,10090308.0 |
| 2020-05-05,5.158332824707031,5.166666030883789,5.058332920074463,5.0833330154418945,6063780.0 |
| 2020-05-06,5.166666030883789,5.183332920074463,5.016665935516357,5.016665935516357,5408784.0 |
| 2020-05-07,5.008333206176758,5.016665935516357,4.933332920074463,4.966666221618652,3396348.0 |
| 2020-05-10,5.0,5.008333206176758,4.9583330154418945,5.0,2796108.0 |
| 2020-05-11,4.8333330154418945,4.916666030883789,4.791666030883789,4.883333206176758,6707652.0 |
| 2020-05-12,4.916666030883789,4.933332920074463,4.875,4.875,4160364.0 |
| 2020-05-13,4.900000095367432,4.949999809265137,4.875,4.875,5235264.0 |
| 2020-05-14,4.883333206176758,4.883333206176758,4.841666221618652,4.875,2345964.0 |
| 2020-05-17,4.916666030883789,4.974999904632568,4.916666030883789,4.949999809265137,4966008.0 |
| 2020-05-18,4.991665840148926,5.041666030883789,4.974999904632568,5.041666030883789,6319596.0 |
| 2020-05-19,5.0833330154418945,5.150000095367432,5.066666126251221,5.091666221618652,7179480.0 |
| 2020-05-20,5.091666221618652,5.099999904632568,5.0,5.0833330154418945,4675356.0 |
| 2020-05-21,5.091666221618652,5.233333110809326,5.066666126251221,5.191666126251221,8036232.0 |
| 2020-05-31,5.433332920074463,5.675000190734863,5.341666221618652,5.466666221618652,17270064.0 |
| 2020-06-01,5.5,5.824999809265137,5.4583330154418945,5.675000190734863,14564568.0 |
| 2020-06-02,5.741665840148926,5.741665840148926,5.5833330154418945,5.599999904632568,6637188.0 |
| 2020-06-03,5.591666221618652,5.625,5.508333206176758,5.508333206176758,4297872.0 |
| 2020-06-04,5.508333206176758,5.541666030883789,5.441666126251221,5.541666030883789,4277628.0 |
| 2020-06-07,5.616665840148926,5.658332824707031,5.558332920074463,5.633333206176758,4399032.0 |
| 2020-06-08,5.666666030883789,5.733333110809326,5.625,5.675000190734863,3809388.0 |
| 2020-06-09,5.691666126251221,5.699999809265137,5.658332824707031,5.683332920074463,1980924.0 |
| 2020-06-10,5.691666126251221,5.691666126251221,5.625,5.658332824707031,1933032.0 |
| 2020-06-11,5.633333206176758,5.666666030883789,5.599999904632568,5.658332824707031,1599456.0 |
| 2020-06-14,5.625,5.791666030883789,5.5833330154418945,5.733333110809326,4655592.0 |
| 2020-06-15,5.741665840148926,5.908332824707031,5.7083330154418945,5.866665840148926,7710000.0 |
| 2020-06-16,5.900000095367432,5.974999904632568,5.849999904632568,5.849999904632568,5486184.0 |
| 2020-06-17,5.849999904632568,5.883333206176758,5.800000190734863,5.8333330154418945,4658100.0 |
| 2020-06-18,5.816666126251221,5.875,5.816666126251221,5.8333330154418945,2281716.0 |
| 2020-06-21,5.875,5.925000190734863,5.816666126251221,5.816666126251221,3312564.0 |
| 2020-06-22,5.791666030883789,5.791666030883789,5.633333206176758,5.650000095367432,3236724.0 |
| 2020-06-23,5.625,5.658332824707031,5.5833330154418945,5.625,3213372.0 |
| 2020-06-24,5.625,5.633333206176758,5.566666126251221,5.5833330154418945,2150436.0 |
| 2020-06-25,5.550000190734863,5.7083330154418945,5.541666030883789,5.691666126251221,4561176.0 |
| 2020-06-28,5.691666126251221,5.758333206176758,5.666666030883789,5.75,3172188.0 |
| 2020-06-29,5.75,5.791666030883789,5.724999904632568,5.75,2123148.0 |
| 2020-06-30,5.75,5.800000190734863,5.716666221618652,5.75,2224788.0 |
| 2020-07-01,5.75,5.783332824707031,5.716666221618652,5.766665935516357,1091580.0 |
| 2020-07-02,5.758333206176758,5.900000095367432,5.75,5.875,4248804.0 |
| 2020-07-05,5.900000095367432,5.966666221618652,5.900000095367432,5.933332920074463,4404288.0 |
| 2020-07-06,5.933332920074463,5.9583330154418945,5.875,5.900000095367432,3148596.0 |
| 2020-07-07,5.916666030883789,5.925000190734863,5.875,5.891665935516357,2841480.0 |
| 2020-07-08,5.916666030883789,5.916666030883789,5.866665840148926,5.900000095367432,1565004.0 |
| 2020-07-09,5.900000095367432,6.141665935516357,5.883333206176758,6.108333110809326,11221572.0 |
| 2020-07-12,6.150000095367432,6.191666126251221,6.050000190734863,6.0833330154418945,4200720.0 |
| 2020-07-13,6.0833330154418945,6.108333110809326,6.0,6.0,2241444.0 |
| 2020-07-14,6.0,6.016665935516357,5.900000095367432,5.991665840148926,1859028.0 |
| 2020-07-15,6.0,6.066666126251221,6.0,6.041666030883789,1825668.0 |
| 2020-07-16,6.025000095367432,6.074999809265137,6.0,6.033332824707031,2298480.0 |
| 2020-07-19,6.033332824707031,6.066666126251221,6.0,6.033332824707031,1416708.0 |
| 2020-07-20,6.016665935516357,6.016665935516357,5.675000190734863,5.891665935516357,5040132.0 |
| 2020-07-21,5.891665935516357,5.925000190734863,5.791666030883789,5.8333330154418945,5189352.0 |
| 2020-07-22,5.858333110809326,5.866665840148926,5.783332824707031,5.841666221618652,2295984.0 |
| 2020-07-23,5.849999904632568,5.858333110809326,5.783332824707031,5.816666126251221,2656368.0 |
| 2020-07-26,5.816666126251221,5.9583330154418945,5.783332824707031,5.916666030883789,3272076.0 |
| 2020-07-27,5.933332920074463,6.016665935516357,5.925000190734863,5.974999904632568,2832540.0 |
| 2020-07-28,5.983333110809326,6.0833330154418945,5.949999809265137,6.0,3678516.0 |
| 2020-08-05,6.016665935516357,6.133333206176758,6.016665935516357,6.0833330154418945,2300784.0 |
| 2020-08-06,6.0833330154418945,6.108333110809326,6.033332824707031,6.050000190734863,1727400.0 |
| 2020-08-09,6.041666030883789,6.108333110809326,6.008333206176758,6.099999904632568,2235168.0 |
| 2020-08-10,6.116665840148926,6.158332824707031,6.050000190734863,6.158332824707031,3931752.0 |
| 2020-08-11,6.183332920074463,6.241665840148926,6.166666030883789,6.216666221618652,4056792.0 |
| 2020-08-12,6.175000190734863,6.324999809265137,6.133333206176758,6.275000095367432,7082988.0 |
| 2020-08-13,6.275000095367432,6.275000095367432,6.275000095367432,6.275000095367432,0.0 |
| 2020-08-16,6.2083330154418945,6.316666126251221,6.191666126251221,6.300000190734863,4426896.0 |
| 2020-08-17,6.308332920074463,6.400000095367432,6.283332824707031,6.324999809265137,6382260.0 |
| 2020-08-18,6.324999809265137,6.358333110809326,6.291666030883789,6.349999904632568,2595492.0 |
| 2020-08-19,6.3333330154418945,6.375,6.300000190734863,6.316666126251221,3937584.0 |
| 2020-08-20,6.316666126251221,6.316666126251221,6.258333206176758,6.308332920074463,1475184.0 |
| 2020-08-23,6.308332920074463,6.349999904632568,6.283332824707031,6.300000190734863,2482824.0 |
| 2020-08-24,6.300000190734863,6.441666126251221,6.300000190734863,6.433332920074463,7491648.0 |
| 2020-08-25,6.449999809265137,6.625,6.433332920074463,6.5833330154418945,10006140.0 |
| 2020-08-26,6.5833330154418945,6.599999904632568,6.4583330154418945,6.516665935516357,4928772.0 |
| 2020-08-27,6.525000095367432,6.550000190734863,6.483333110809326,6.5,1996440.0 |
| 2020-08-30,6.5,6.816666126251221,6.466666221618652,6.675000190734863,11317116.0 |
| 2020-08-31,6.683332920074463,6.758333206176758,6.608333110809326,6.666666030883789,3548940.0 |
| 2020-09-01,6.666666030883789,6.666666030883789,6.558332920074463,6.566666126251221,2202792.0 |
| 2020-09-02,6.816666126251221,6.858333110809326,6.699999809265137,6.75,14532732.0 |
| 2020-09-03,6.808332920074463,6.875,6.758333206176758,6.866665840148926,5988468.0 |
| 2020-09-06,6.875,6.983333110809326,6.841666221618652,6.941666126251221,10391004.0 |
| 2020-09-07,6.766665935516357,6.783332824707031,6.683332920074463,6.75,4582056.0 |
| 2020-09-08,6.7083330154418945,6.741665840148926,6.691666126251221,6.7083330154418945,5215584.0 |
| 2020-09-09,6.666666030883789,6.683332920074463,6.599999904632568,6.641665935516357,4316544.0 |
| 2020-09-10,6.658332824707031,6.699999809265137,6.641665935516357,6.666666030883789,2903196.0 |
| 2020-09-13,6.675000190734863,6.691666126251221,6.633333206176758,6.641665935516357,3816900.0 |
| 2020-09-14,6.666666030883789,6.683332920074463,6.550000190734863,6.599999904632568,5843460.0 |
| 2020-09-15,6.650000095367432,6.658332824707031,6.5833330154418945,6.599999904632568,3277044.0 |
| 2020-09-16,6.599999904632568,6.608333110809326,6.525000095367432,6.5833330154418945,3414792.0 |
| 2020-09-17,6.5833330154418945,6.641665935516357,6.550000190734863,6.566666126251221,3800556.0 |
| 2020-09-20,6.591666221618652,6.599999904632568,6.541666030883789,6.566666126251221,2057184.0 |
| 2020-09-21,6.5833330154418945,6.5833330154418945,6.4583330154418945,6.474999904632568,3728772.0 |
| 2020-09-22,6.391665935516357,6.449999809265137,6.383333206176758,6.433332920074463,4569600.0 |
| 2020-09-24,6.449999809265137,6.449999809265137,6.3333330154418945,6.433332920074463,2066976.0 |
| 2020-09-27,6.416666030883789,6.474999904632568,6.400000095367432,6.449999809265137,3239088.0 |
| 2020-09-28,6.425000190734863,6.558332920074463,6.425000190734863,6.558332920074463,4369728.0 |
| 2020-09-29,6.574999809265137,6.650000095367432,6.558332920074463,6.633333206176758,5549232.0 |
| 2020-09-30,6.566666126251221,6.699999809265137,6.566666126251221,6.699999809265137,5891880.0 |
| 2020-10-01,6.716666221618652,6.733333110809326,6.599999904632568,6.691666126251221,3775656.0 |
| 2020-10-04,6.683332920074463,6.683332920074463,6.574999809265137,6.5833330154418945,2759196.0 |
| 2020-10-05,6.533332824707031,6.616665840148926,6.5,6.608333110809326,2102664.0 |
| 2020-10-06,6.616665840148926,6.666666030883789,6.5833330154418945,6.658332824707031,2830320.0 |
| 2020-10-07,6.625,6.766665935516357,6.5833330154418945,6.683332920074463,28239708.0 |
| 2020-10-08,6.733333110809326,6.75,6.675000190734863,6.733333110809326,5786040.0 |
| 2020-10-11,6.733333110809326,6.808332920074463,6.716666221618652,6.716666221618652,5499888.0 |
| 2020-10-12,6.724999904632568,6.866665840148926,6.675000190734863,6.858333110809326,7310784.0 |
| 2020-10-13,6.866665840148926,7.058332920074463,6.858333110809326,7.050000190734863,9308484.0 |
| 2020-10-14,7.050000190734863,7.058332920074463,6.9583330154418945,7.0,2753196.0 |
| 2020-10-15,6.983333110809326,7.041666030883789,6.949999809265137,7.041666030883789,3503916.0 |
| 2020-10-18,7.008333206176758,7.25,7.008333206176758,7.158332824707031,4419564.0 |
| 2020-10-19,7.158332824707031,7.199999809265137,7.058332920074463,7.058332920074463,2878872.0 |
| 2020-10-20,7.066666126251221,7.066666126251221,6.966666221618652,7.033332824707031,2272476.0 |
| 2020-10-21,7.008333206176758,7.091666221618652,7.008333206176758,7.0833330154418945,1505772.0 |
| 2020-10-22,7.0833330154418945,7.0833330154418945,6.974999904632568,6.983333110809326,1411440.0 |
| 2020-10-25,7.0,7.0,6.566666126251221,6.616665840148926,1663152.0 |
| 2020-10-26,6.633333206176758,6.800000190734863,6.625,6.783332824707031,4061964.0 |
| 2020-10-27,6.800000190734863,6.800000190734863,6.691666126251221,6.775000095367432,1202412.0 |
| 2020-10-28,6.933332920074463,6.933332920074463,6.666666030883789,6.675000190734863,1895532.0 |
| 2020-10-29,6.625,6.641665935516357,6.425000190734863,6.508333206176758,2834112.0 |
| 2020-11-01,6.491665840148926,6.574999809265137,6.408332824707031,6.5,1254588.0 |
| 2020-11-02,6.508333206176758,6.599999904632568,6.508333206176758,6.5833330154418945,2156220.0 |
| 2020-11-03,6.5833330154418945,6.5833330154418945,6.291666030883789,6.3333330154418945,7444956.0 |
| 2020-11-04,6.3333330154418945,6.383333206176758,6.300000190734863,6.300000190734863,4902360.0 |
| 2020-11-05,6.308332920074463,6.308332920074463,6.058332920074463,6.091666221618652,8113776.0 |
| 2020-11-08,6.125,6.175000190734863,6.0833330154418945,6.108333110809326,5371464.0 |
| 2020-11-09,6.133333206176758,6.266665935516357,6.116665840148926,6.224999904632568,9474156.0 |
| 2020-11-10,6.316666126251221,6.425000190734863,6.233333110809326,6.341666221618652,11617764.0 |
| 2020-11-11,6.3333330154418945,6.375,6.283332824707031,6.3333330154418945,2931720.0 |
| 2020-11-12,6.3333330154418945,6.3333330154418945,6.266665935516357,6.275000095367432,2783424.0 |
| 2020-11-15,6.308332920074463,6.391665935516357,6.308332920074463,6.375,4091604.0 |
| 2020-11-16,6.433332920074463,6.558332920074463,6.433332920074463,6.491665840148926,6753840.0 |
| 2020-11-17,6.541666030883789,6.541666030883789,6.4583330154418945,6.508333206176758,3558204.0 |
| 2020-11-18,6.508333206176758,6.508333206176758,6.449999809265137,6.466666221618652,2121036.0 |
| 2020-11-19,6.474999904632568,6.483333110809326,6.400000095367432,6.416666030883789,2295828.0 |
| 2020-11-22,6.416666030883789,6.4583330154418945,6.316666126251221,6.324999809265137,3411396.0 |
| 2020-11-23,6.408332824707031,6.408332824707031,6.308332920074463,6.3333330154418945,2879988.0 |
| 2020-11-24,6.349999904632568,6.425000190734863,6.341666221618652,6.400000095367432,2776788.0 |
| 2020-11-25,6.416666030883789,6.441666126251221,6.366665840148926,6.375,2549040.0 |
| 2020-11-26,6.3333330154418945,6.625,6.316666126251221,6.5,8251500.0 |
| 2020-11-29,6.5,6.5,6.5,6.5,0.0 |
| 2020-11-30,6.449999809265137,6.474999904632568,6.416666030883789,6.466666221618652,2710908.0 |
| 2020-12-01,6.433332920074463,6.441666126251221,6.391665935516357,6.400000095367432,3350988.0 |
| 2020-12-02,6.383333206176758,6.391665935516357,6.324999809265137,6.3333330154418945,4017312.0 |
| 2020-12-03,6.366665840148926,6.441666126251221,6.300000190734863,6.341666221618652,4291644.0 |
| 2020-12-06,6.349999904632568,6.391665935516357,6.25,6.25,2687460.0 |
| 2020-12-07,6.25,6.291666030883789,6.216666221618652,6.258333206176758,4772124.0 |
| 2020-12-08,6.283332824707031,6.283332824707031,6.2083330154418945,6.266665935516357,3251028.0 |
| 2020-12-09,6.266665935516357,6.3333330154418945,6.241665840148926,6.316666126251221,2411724.0 |
| 2020-12-10,6.3333330154418945,6.3333330154418945,6.25,6.283332824707031,2838204.0 |
| 2020-12-13,6.283332824707031,6.308332920074463,6.25,6.258333206176758,2468712.0 |
| 2020-12-14,6.308332920074463,6.416666030883789,6.291666030883789,6.3333330154418945,7445148.0 |
| 2020-12-15,6.316666126251221,6.466666221618652,6.283332824707031,6.400000095367432,8283864.0 |
| 2020-12-16,6.400000095367432,6.400000095367432,6.324999809265137,6.341666221618652,6362304.0 |
| 2020-12-17,6.3333330154418945,6.375,6.291666030883789,6.316666126251221,9030876.0 |
| 2020-12-20,6.349999904632568,6.375,6.275000095367432,6.275000095367432,6643632.0 |
| 2020-12-21,6.091666221618652,6.183332920074463,5.841666221618652,6.074999809265137,6990600.0 |
| 2020-12-22,6.091666221618652,6.191666126251221,6.091666221618652,6.166666030883789,5351556.0 |
| 2020-12-23,6.166666030883789,6.183332920074463,6.116665840148926,6.125,6405372.0 |
| 2020-12-24,6.141665935516357,6.166666030883789,6.0833330154418945,6.099999904632568,4421088.0 |
| 2020-12-27,6.116665840148926,6.150000095367432,6.074999809265137,6.091666221618652,4896636.0 |
| 2020-12-28,6.091666221618652,6.108333110809326,6.066666126251221,6.099999904632568,2647776.0 |
| 2020-12-29,6.099999904632568,6.283332824707031,6.099999904632568,6.275000095367432,12312348.0 |
| 2020-12-30,6.324999809265137,6.525000095367432,6.316666126251221,6.383333206176758,37651884.0 |
| 2020-12-31,6.383333206176758,6.433332920074463,6.291666030883789,6.291666030883789,8390604.0 |
| 2021-01-03,6.3333330154418945,6.341666221618652,6.133333206176758,6.158332824707031,8252676.0 |
| 2021-01-04,6.199999809265137,6.25,6.175000190734863,6.216666221618652,5296296.0 |
| 2021-01-05,6.216666221618652,6.283332824707031,6.175000190734863,6.199999809265137,4734168.0 |
| 2021-01-06,6.233333110809326,6.25,6.175000190734863,6.191666126251221,2902620.0 |
| 2021-01-07,6.191666126251221,6.233333110809326,6.183332920074463,6.216666221618652,2340528.0 |
| 2021-01-10,6.241665840148926,6.3333330154418945,6.233333110809326,6.324999809265137,5875032.0 |
| 2021-01-11,6.324999809265137,6.375,6.324999809265137,6.375,4779204.0 |
| 2021-01-12,6.375,6.441666126251221,6.316666126251221,6.358333110809326,5772636.0 |
| 2021-01-13,6.366665840148926,6.366665840148926,6.291666030883789,6.3333330154418945,3330432.0 |
| 2021-01-14,6.316666126251221,6.316666126251221,6.258333206176758,6.283332824707031,3170184.0 |
| 2021-01-17,6.266665935516357,6.283332824707031,6.233333110809326,6.258333206176758,2545464.0 |
| 2021-01-18,6.25,6.316666126251221,6.199999809265137,6.25,3047652.0 |
| 2021-01-19,6.266665935516357,6.5,6.25,6.4583330154418945,19682124.0 |
| 2021-01-20,6.491665840148926,6.5,6.400000095367432,6.416666030883789,5961900.0 |
| 2021-01-21,6.433332920074463,6.449999809265137,6.375,6.383333206176758,3041028.0 |
| 2021-01-24,6.400000095367432,6.400000095367432,6.341666221618652,6.375,3441600.0 |
| 2021-01-25,6.391665935516357,6.408332824707031,6.358333110809326,6.408332824707031,2705808.0 |
| 2021-01-26,6.416666030883789,6.449999809265137,6.375,6.391665935516357,3810036.0 |
| 2021-01-27,6.400000095367432,6.408332824707031,6.383333206176758,6.391665935516357,1354596.0 |
| 2021-01-28,6.341666221618652,6.383333206176758,6.316666126251221,6.375,3102456.0 |
| 2021-01-31,6.316666126251221,6.358333110809326,6.224999904632568,6.258333206176758,4645200.0 |
| 2021-02-01,6.266665935516357,6.391665935516357,6.25,6.324999809265137,5425620.0 |
| 2021-02-02,6.349999904632568,6.366665840148926,6.266665935516357,6.275000095367432,2954688.0 |
| 2021-02-03,6.258333206176758,6.275000095367432,6.091666221618652,6.116665840148926,4684524.0 |
| 2021-02-04,6.0,6.150000095367432,5.983333110809326,6.116665840148926,4323564.0 |
| 2021-02-07,6.116665840148926,6.233333110809326,6.116665840148926,6.150000095367432,3157692.0 |
| 2021-02-08,6.175000190734863,6.291666030883789,6.175000190734863,6.291666030883789,3647316.0 |
| 2021-02-09,6.266665935516357,6.283332824707031,6.224999904632568,6.283332824707031,3824712.0 |
| 2021-02-10,6.283332824707031,6.291666030883789,6.216666221618652,6.233333110809326,2035188.0 |
| 2021-02-11,6.216666221618652,6.316666126251221,6.2083330154418945,6.241665840148926,3265488.0 |
| 2021-02-14,6.258333206176758,6.283332824707031,6.224999904632568,6.25,3086304.0 |
| 2021-02-15,6.25,6.375,6.25,6.324999809265137,7040196.0 |
| 2021-02-16,6.416666030883789,6.608333110809326,6.375,6.541666030883789,17000844.0 |
| 2021-02-17,6.5833330154418945,6.608333110809326,6.425000190734863,6.5,5410524.0 |
| 2021-02-18,6.541666030883789,6.641665935516357,6.449999809265137,6.5833330154418945,6904212.0 |
| 2021-02-21,6.5833330154418945,6.658332824707031,6.558332920074463,6.608333110809326,5433612.0 |
| 2021-02-22,6.650000095367432,6.650000095367432,6.541666030883789,6.574999809265137,3774300.0 |
| 2021-02-23,6.566666126251221,6.5833330154418945,6.466666221618652,6.483333110809326,4176300.0 |
| 2021-02-24,6.516665935516357,6.516665935516357,6.308332920074463,6.358333110809326,5395704.0 |
| 2021-02-25,6.375,6.433332920074463,6.349999904632568,6.375,2396712.0 |
| 2021-02-28,6.349999904632568,6.391665935516357,6.300000190734863,6.341666221618652,2160648.0 |
| 2021-03-01,6.349999904632568,6.383333206176758,6.275000095367432,6.3333330154418945,5008080.0 |
| 2021-03-02,6.366665840148926,6.4583330154418945,6.316666126251221,6.425000190734863,5578548.0 |
| 2021-03-03,6.449999809265137,6.4583330154418945,6.375,6.408332824707031,2405856.0 |
| 2021-03-04,6.375,6.408332824707031,6.341666221618652,6.349999904632568,2838420.0 |
| 2021-03-07,6.408332824707031,6.441666126251221,6.375,6.408332824707031,4257792.0 |
| 2021-03-08,6.3333330154418945,6.3333330154418945,6.241665840148926,6.241665840148926,7743984.0 |
| 2021-03-09,6.2083330154418945,6.2083330154418945,6.008333206176758,6.025000095367432,14411460.0 |
| 2021-03-10,6.050000190734863,6.058332920074463,5.983333110809326,5.983333110809326,8034612.0 |
| 2021-03-11,6.025000095367432,6.025000095367432,5.866665840148926,5.949999809265137,8652240.0 |
| 2021-03-14,5.9583330154418945,6.033332824707031,5.925000190734863,6.025000095367432,6079548.0 |
| 2021-03-15,6.025000095367432,6.033332824707031,5.966666221618652,6.033332824707031,3378276.0 |
| 2021-03-16,6.025000095367432,6.025000095367432,5.941666126251221,5.983333110809326,3852228.0 |
| 2021-03-17,6.0833330154418945,6.133333206176758,6.050000190734863,6.091666221618652,10156632.0 |
| 2021-03-18,6.125,6.125,6.016665935516357,6.108333110809326,6298368.0 |
| 2021-03-21,6.108333110809326,6.166666030883789,6.099999904632568,6.158332824707031,7411716.0 |
| 2021-03-22,6.041666030883789,6.041666030883789,5.966666221618652,6.0,6930408.0 |
| 2021-03-23,6.0,6.008333206176758,5.9583330154418945,6.008333206176758,2791104.0 |
| 2021-03-24,6.0,6.0,5.941666126251221,5.966666221618652,1242528.0 |
| 2021-03-25,5.974999904632568,5.983333110809326,5.9583330154418945,5.966666221618652,1880796.0 |
| 2021-03-28,5.983333110809326,5.983333110809326,5.925000190734863,5.9583330154418945,2320212.0 |
| 2021-03-29,5.925000190734863,6.008333206176758,5.916666030883789,6.008333206176758,1990908.0 |
| 2021-03-30,6.0,6.016665935516357,5.983333110809326,6.008333206176758,1615980.0 |
| 2021-03-31,6.016665935516357,6.033332824707031,5.983333110809326,6.016665935516357,2797212.0 |
| 2021-04-01,6.0,6.091666221618652,6.0,6.058332920074463,3395988.0 |
| 2021-04-04,6.058332920074463,6.175000190734863,6.033332824707031,6.158332824707031,6444132.0 |
| 2021-04-05,6.166666030883789,6.199999809265137,6.150000095367432,6.150000095367432,5324568.0 |
| 2021-04-06,6.158332824707031,6.166666030883789,6.099999904632568,6.141665935516357,2271312.0 |
| 2021-04-07,6.141665935516357,6.141665935516357,6.141665935516357,6.141665935516357,0.0 |
| 2021-04-08,6.099999904632568,6.116665840148926,6.074999809265137,6.0833330154418945,1213548.0 |
| 2021-04-11,6.0833330154418945,6.0833330154418945,6.0833330154418945,6.0833330154418945,0.0 |
| 2021-04-12,6.066666126251221,6.141665935516357,6.050000190734863,6.108333110809326,4258584.0 |
| 2021-04-13,6.116665840148926,6.166666030883789,6.091666221618652,6.125,2393052.0 |
| 2021-04-14,6.091666221618652,6.108333110809326,6.074999809265137,6.108333110809326,1302504.0 |
| 2021-04-15,6.099999904632568,6.133333206176758,6.099999904632568,6.125,1170276.0 |
| 2021-04-18,6.133333206176758,6.2083330154418945,6.125,6.199999809265137,4457640.0 |
| 2021-04-19,6.2083330154418945,6.275000095367432,6.2083330154418945,6.25,5778852.0 |
| 2021-04-20,6.25,6.291666030883789,6.166666030883789,6.166666030883789,2801316.0 |
| 2021-04-21,6.166666030883789,6.175000190734863,6.133333206176758,6.150000095367432,1625520.0 |
| 2021-04-22,6.141665935516357,6.191666126251221,6.141665935516357,6.141665935516357,1109712.0 |
| 2021-04-25,6.141665935516357,6.166666030883789,6.141665935516357,6.150000095367432,1001220.0 |
| 2021-04-26,6.150000095367432,6.158332824707031,6.041666030883789,6.099999904632568,4959156.0 |
| 2021-04-27,6.0833330154418945,6.125,6.041666030883789,6.091666221618652,4002144.0 |
| 2021-04-28,6.0833330154418945,6.099999904632568,5.983333110809326,6.050000190734863,6241776.0 |
| 2021-04-29,6.0,6.050000190734863,5.974999904632568,6.025000095367432,3043800.0 |
| 2021-05-02,6.041666030883789,6.074999809265137,5.974999904632568,6.074999809265137,5488860.0 |
| 2021-05-03,6.0833330154418945,6.125,6.050000190734863,6.108333110809326,4298544.0 |
| 2021-05-04,6.099999904632568,6.183332920074463,6.091666221618652,6.125,4549428.0 |
| 2021-05-05,6.125,6.133333206176758,6.091666221618652,6.133333206176758,1797120.0 |
| 2021-05-06,6.133333206176758,6.133333206176758,6.091666221618652,6.125,1648212.0 |
| 2021-05-09,6.125,6.191666126251221,6.108333110809326,6.141665935516357,1931796.0 |
| 2021-05-10,6.150000095367432,6.158332824707031,6.116665840148926,6.133333206176758,1536420.0 |
| 2021-05-17,6.133333206176758,6.183332920074463,6.133333206176758,6.150000095367432,2856588.0 |
| 2021-05-18,6.166666030883789,6.3333330154418945,6.158332824707031,6.233333110809326,8669340.0 |
| 2021-05-19,6.25,6.300000190734863,6.199999809265137,6.25,6483684.0 |
| 2021-05-20,6.275000095367432,6.375,6.25,6.375,10798992.0 |
| 2021-05-23,6.433332920074463,6.5833330154418945,6.425000190734863,6.558332920074463,16394208.0 |
| 2021-05-24,6.558332920074463,6.591666221618652,6.358333110809326,6.383333206176758,8823600.0 |
| 2021-05-25,6.383333206176758,6.574999809265137,6.324999809265137,6.516665935516357,8206932.0 |
| 2021-05-26,6.516665935516357,6.541666030883789,6.433332920074463,6.541666030883789,4870596.0 |
| 2021-05-27,6.550000190734863,6.558332920074463,6.466666221618652,6.491665840148926,3027696.0 |
| 2021-05-30,6.5,6.541666030883789,6.5,6.533332824707031,3091476.0 |
| 2021-05-31,6.508333206176758,6.558332920074463,6.483333110809326,6.533332824707031,4514124.0 |
| 2021-06-01,6.516665935516357,6.625,6.5,6.5,7347420.0 |
| 2021-06-02,6.558332920074463,6.558332920074463,6.466666221618652,6.508333206176758,1875864.0 |
| 2021-06-03,6.508333206176758,6.508333206176758,6.4583330154418945,6.491665840148926,1845612.0 |
| 2021-06-06,6.491665840148926,6.5,6.391665935516357,6.433332920074463,9410532.0 |
| 2021-06-07,6.416666030883789,6.441666126251221,6.375,6.383333206176758,4887600.0 |
| 2021-06-08,6.400000095367432,6.491665840148926,6.3333330154418945,6.425000190734863,8431860.0 |
| 2021-06-09,6.4583330154418945,6.491665840148926,6.408332824707031,6.425000190734863,5590092.0 |
| 2021-06-10,6.441666126251221,6.558332920074463,6.408332824707031,6.441666126251221,9663744.0 |
| 2021-06-13,6.474999904632568,6.525000095367432,6.441666126251221,6.474999904632568,8386344.0 |
| 2021-06-14,6.474999904632568,6.483333110809326,6.375,6.416666030883789,6359328.0 |
| 2021-06-15,6.416666030883789,6.441666126251221,6.375,6.391665935516357,2963220.0 |
| 2021-06-16,6.400000095367432,6.416666030883789,6.366665840148926,6.383333206176758,1878372.0 |
| 2021-06-17,6.391665935516357,6.400000095367432,6.358333110809326,6.383333206176758,2266044.0 |
| 2021-06-20,6.375,6.383333206176758,6.324999809265137,6.366665840148926,4206288.0 |
| 2021-06-21,6.349999904632568,6.425000190734863,6.341666221618652,6.375,4307304.0 |
| 2021-06-22,6.383333206176758,6.400000095367432,6.358333110809326,6.383333206176758,2832324.0 |
| 2021-06-23,6.391665935516357,6.533332824707031,6.375,6.491665840148926,11571660.0 |
| 2021-06-24,6.491665840148926,6.516665935516357,6.408332824707031,6.441666126251221,4916964.0 |
| 2021-06-27,6.441666126251221,6.441666126251221,6.441666126251221,6.441666126251221,0.0 |
| 2021-06-28,6.525000095367432,6.566666126251221,6.491665840148926,6.516665935516357,8602764.0 |
| 2021-06-29,6.516665935516357,6.541666030883789,6.449999809265137,6.483333110809326,5155992.0 |
| 2021-06-30,6.483333110809326,6.675000190734863,6.483333110809326,6.566666126251221,31202472.0 |
| 2021-07-01,6.599999904632568,6.599999904632568,6.5,6.541666030883789,11234604.0 |
| 2021-07-04,6.566666126251221,6.5833330154418945,6.483333110809326,6.5,12914232.0 |
| 2021-07-05,6.533332824707031,6.550000190734863,6.441666126251221,6.4583330154418945,8711220.0 |
| 2021-07-06,6.483333110809326,6.483333110809326,6.408332824707031,6.441666126251221,7183704.0 |
| 2021-07-07,6.441666126251221,6.466666221618652,6.416666030883789,6.425000190734863,3615120.0 |
| 2021-07-08,6.449999809265137,6.449999809265137,6.3333330154418945,6.358333110809326,5580516.0 |
| 2021-07-11,6.375,6.474999904632568,6.349999904632568,6.408332824707031,5770944.0 |
| 2021-07-12,6.416666030883789,6.449999809265137,6.366665840148926,6.416666030883789,4613292.0 |
| 2021-07-13,6.416666030883789,6.416666030883789,6.358333110809326,6.375,3261540.0 |
| 2021-07-14,6.383333206176758,6.400000095367432,6.349999904632568,6.375,1453440.0 |
| 2021-07-15,6.375,6.408332824707031,6.341666221618652,6.375,4061316.0 |
| 2021-07-25,6.416666030883789,6.449999809265137,6.391665935516357,6.400000095367432,2420556.0 |
| 2021-07-26,6.400000095367432,6.400000095367432,6.3333330154418945,6.400000095367432,2646612.0 |
| 2021-07-27,6.408332824707031,6.416666030883789,6.391665935516357,6.400000095367432,1116372.0 |
| 2021-07-28,6.400000095367432,6.408332824707031,6.375,6.391665935516357,1953012.0 |
| 2021-07-29,6.375,6.391665935516357,6.341666221618652,6.391665935516357,3421896.0 |
| 2021-08-01,6.391665935516357,6.4583330154418945,6.375,6.408332824707031,6077016.0 |
| 2021-08-02,6.433332920074463,6.516665935516357,6.416666030883789,6.441666126251221,7683036.0 |
| 2021-08-03,6.441666126251221,6.441666126251221,6.383333206176758,6.400000095367432,2369220.0 |
| 2021-08-04,6.375,6.383333206176758,6.3333330154418945,6.3333330154418945,6191220.0 |
| 2021-08-05,6.375,6.383333206176758,6.341666221618652,6.358333110809326,3288540.0 |
| 2021-08-08,6.366665840148926,6.616665840148926,6.366665840148926,6.558332920074463,30643668.0 |
| 2021-08-09,6.558332920074463,6.625,6.441666126251221,6.4583330154418945,39467796.0 |
| 2021-08-10,6.483333110809326,6.5833330154418945,6.4583330154418945,6.508333206176758,16481328.0 |
| 2021-08-11,6.558332920074463,6.849999904632568,6.541666030883789,6.7083330154418945,44436108.0 |
| 2021-08-12,6.741665840148926,6.75,6.525000095367432,6.599999904632568,13278900.0 |
| 2021-08-15,6.599999904632568,6.7083330154418945,6.558332920074463,6.574999809265137,10734888.0 |
| 2021-08-16,6.574999809265137,6.591666221618652,6.483333110809326,6.5,5874540.0 |
| 2021-08-17,6.633333206176758,6.724999904632568,6.591666221618652,6.599999904632568,15665880.0 |
| 2021-08-18,6.608333110809326,6.650000095367432,6.566666126251221,6.599999904632568,9038568.0 |
| 2021-08-19,6.599999904632568,6.733333110809326,6.558332920074463,6.724999904632568,15433896.0 |
| 2021-08-22,6.724999904632568,6.791666030883789,6.574999809265137,6.591666221618652,14137824.0 |
| 2021-08-23,6.491665840148926,6.625,6.433332920074463,6.441666126251221,13367700.0 |
| 2021-08-24,6.433332920074463,6.5,6.391665935516357,6.466666221618652,5123760.0 |
| 2021-08-25,6.466666221618652,6.658332824707031,6.425000190734863,6.608333110809326,7810992.0 |
| 2021-08-26,6.633333206176758,6.808332920074463,6.574999809265137,6.625,30464736.0 |
| 2021-08-29,6.633333206176758,6.666666030883789,6.558332920074463,6.591666221618652,6057396.0 |
| 2021-08-30,6.616665840148926,6.658332824707031,6.566666126251221,6.625,5065728.0 |
| 2021-08-31,6.625,6.633333206176758,6.566666126251221,6.616665840148926,5422020.0 |
| 2021-09-01,6.608333110809326,6.616665840148926,6.558332920074463,6.5833330154418945,5382804.0 |
| 2021-09-02,6.599999904632568,6.824999809265137,6.566666126251221,6.824999809265137,22460472.0 |
| 2021-09-05,6.875,7.133333206176758,6.8333330154418945,6.875,33478212.0 |
| 2021-09-06,6.875,7.025000095367432,6.841666221618652,6.925000190734863,13103052.0 |
| 2021-09-07,6.9583330154418945,6.9583330154418945,6.816666126251221,6.849999904632568,6379416.0 |
| 2021-09-08,6.8333330154418945,7.016665935516357,6.775000095367432,6.949999809265137,11065584.0 |
| 2021-09-09,6.949999809265137,7.008333206176758,6.908332824707031,6.916666030883789,7145784.0 |
| 2021-09-12,6.933332920074463,6.933332920074463,6.824999809265137,6.849999904632568,9761112.0 |
| 2021-09-13,6.849999904632568,6.966666221618652,6.824999809265137,6.925000190734863,15161316.0 |
| 2021-09-14,6.933332920074463,6.9583330154418945,6.883333206176758,6.900000095367432,5450760.0 |
| 2021-09-15,6.900000095367432,6.908332824707031,6.858333110809326,6.858333110809326,4034100.0 |
| 2021-09-16,6.866665840148926,6.9583330154418945,6.849999904632568,6.900000095367432,7599972.0 |
| 2021-09-19,6.900000095367432,7.050000190734863,6.875,7.008333206176758,12802944.0 |
| 2021-09-20,6.974999904632568,7.050000190734863,6.8333330154418945,6.858333110809326,13000584.0 |
| 2021-09-21,6.8333330154418945,6.941666126251221,6.824999809265137,6.916666030883789,5798892.0 |
| 2021-09-22,6.891665935516357,6.916666030883789,6.849999904632568,6.891665935516357,3115740.0 |
| 2021-09-26,6.916666030883789,6.949999809265137,6.858333110809326,6.875,2706444.0 |
| 2021-09-27,6.875,6.941666126251221,6.8333330154418945,6.933332920074463,10196832.0 |
| 2021-09-28,6.966666221618652,6.974999904632568,6.824999809265137,6.824999809265137,10831836.0 |
| 2021-09-29,6.783332824707031,6.883333206176758,6.75,6.841666221618652,4089264.0 |
| 2021-09-30,6.841666221618652,6.866665840148926,6.791666030883789,6.800000190734863,4509768.0 |
| 2021-10-03,6.8333330154418945,6.8333330154418945,6.741665840148926,6.75,5997264.0 |
| 2021-10-04,6.766665935516357,6.766665935516357,6.658332824707031,6.7083330154418945,4602720.0 |
| 2021-10-05,6.7083330154418945,6.75,6.658332824707031,6.7083330154418945,3446352.0 |
| 2021-10-06,6.7083330154418945,6.716666221618652,6.633333206176758,6.666666030883789,3744240.0 |
| 2021-10-07,6.658332824707031,6.75,6.625,6.75,4277304.0 |
| 2021-10-10,6.816666126251221,6.816666126251221,6.666666030883789,6.699999809265137,4493388.0 |
| 2021-10-11,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0 |
| 2021-10-12,6.675000190734863,6.675000190734863,6.5833330154418945,6.633333206176758,2465304.0 |
| 2021-10-13,6.633333206176758,6.666666030883789,6.599999904632568,6.633333206176758,3038220.0 |
| 2021-10-14,6.633333206176758,6.683332920074463,6.608333110809326,6.675000190734863,4293972.0 |
| 2021-10-17,6.683332920074463,6.824999809265137,6.683332920074463,6.824999809265137,5484648.0 |
| 2021-10-18,6.791666030883789,6.875,6.775000095367432,6.849999904632568,5194188.0 |
| 2021-10-19,6.866665840148926,6.974999904632568,6.8333330154418945,6.941666126251221,11900256.0 |
| 2021-10-20,6.941666126251221,6.941666126251221,6.733333110809326,6.741665840148926,8636184.0 |
| 2021-10-21,6.741665840148926,6.758333206176758,6.650000095367432,6.691666126251221,5235588.0 |
| 2021-10-24,6.699999809265137,6.733333110809326,6.666666030883789,6.699999809265137,3336408.0 |
| 2021-10-25,6.7083330154418945,6.849999904632568,6.666666030883789,6.791666030883789,5889312.0 |
| 2021-10-26,6.824999809265137,6.991665840148926,6.800000190734863,6.908332824707031,11925948.0 |
| 2021-10-27,6.900000095367432,6.9583330154418945,6.8333330154418945,6.858333110809326,8135868.0 |
| 2021-10-28,6.858333110809326,7.191666126251221,6.808332920074463,7.166666030883789,27310188.0 |
| 2021-10-31,7.141665935516357,7.199999809265137,7.033332824707031,7.074999809265137,10742208.0 |
| 2021-11-01,7.016665935516357,7.199999809265137,6.991665840148926,7.199999809265137,6675300.0 |
| 2021-11-02,7.191666126251221,7.308332920074463,7.141665935516357,7.275000095367432,17297352.0 |
| 2021-11-03,7.258333206176758,7.291666030883789,7.099999904632568,7.099999904632568,10757304.0 |
| 2021-11-04,7.099999904632568,7.125,7.025000095367432,7.066666126251221,4602420.0 |
| 2021-11-07,7.074999809265137,7.141665935516357,6.933332920074463,6.941666126251221,7010400.0 |
| 2021-11-08,6.974999904632568,6.974999904632568,6.808332920074463,6.8333330154418945,9849072.0 |
| 2021-11-09,6.808332920074463,6.974999904632568,6.766665935516357,6.908332824707031,7687692.0 |
| 2021-11-10,6.883333206176758,6.925000190734863,6.75,6.858333110809326,5097480.0 |
| 2021-11-11,6.766665935516357,6.783332824707031,6.5833330154418945,6.650000095367432,20747640.0 |
| 2021-11-14,6.641665935516357,6.641665935516357,6.541666030883789,6.574999809265137,5577876.0 |
| 2021-11-15,6.574999809265137,6.599999904632568,6.4583330154418945,6.516665935516357,7978392.0 |
| 2021-11-16,6.516665935516357,6.849999904632568,6.474999904632568,6.8333330154418945,102699156.0 |
| 2021-11-17,6.824999809265137,6.824999809265137,6.633333206176758,6.666666030883789,8462508.0 |
| 2021-11-18,6.666666030883789,6.666666030883789,6.666666030883789,6.666666030883789,0.0 |
| 2021-11-21,6.533332824707031,6.558332920074463,6.4583330154418945,6.5,4860672.0 |
| 2021-11-22,6.516665935516357,6.533332824707031,6.366665840148926,6.408332824707031,4092792.0 |
| 2021-11-23,6.383333206176758,6.516665935516357,6.366665840148926,6.474999904632568,3921360.0 |
| 2021-11-24,6.5,6.541666030883789,6.449999809265137,6.5,3368784.0 |
| 2021-11-25,6.483333110809326,6.541666030883789,6.4583330154418945,6.466666221618652,2313816.0 |
| 2021-11-28,6.466666221618652,6.466666221618652,6.466666221618652,6.466666221618652,0.0 |
| 2021-11-29,6.300000190734863,6.383333206176758,6.108333110809326,6.241665840148926,5503164.0 |
| 2021-11-30,6.25,6.283332824707031,6.166666030883789,6.283332824707031,3215256.0 |
| 2021-12-01,6.25,6.366665840148926,6.2083330154418945,6.224999904632568,4178700.0 |
| 2021-12-02,6.224999904632568,6.224999904632568,6.224999904632568,6.224999904632568,0.0 |
| 2021-12-05,6.275000095367432,6.391665935516357,6.25,6.3333330154418945,2870760.0 |
| 2021-12-06,6.383333206176758,6.408332824707031,6.3333330154418945,6.349999904632568,2392320.0 |
| 2021-12-07,6.383333206176758,6.566666126251221,6.383333206176758,6.533332824707031,5003940.0 |
| 2021-12-08,6.508333206176758,6.516665935516357,6.449999809265137,6.466666221618652,2499768.0 |
| 2021-12-09,6.474999904632568,6.474999904632568,6.383333206176758,6.449999809265137,2090424.0 |
| 2021-12-12,6.416666030883789,6.474999904632568,6.383333206176758,6.449999809265137,2932512.0 |
| 2021-12-13,6.466666221618652,6.5,6.441666126251221,6.4583330154418945,2177220.0 |
| 2021-12-14,6.466666221618652,6.466666221618652,6.383333206176758,6.416666030883789,2027580.0 |
| 2021-12-15,6.425000190734863,6.449999809265137,6.416666030883789,6.433332920074463,1094124.0 |
| 2021-12-16,6.449999809265137,6.591666221618652,6.449999809265137,6.525000095367432,5924700.0 |
| 2021-12-19,6.483333110809326,6.491665840148926,6.358333110809326,6.375,3752268.0 |
| 2021-12-20,6.375,6.375,6.283332824707031,6.358333110809326,2653152.0 |
| 2021-12-21,6.341666221618652,6.391665935516357,6.316666126251221,6.375,1906884.0 |
| 2021-12-22,6.375,6.391665935516357,6.258333206176758,6.258333206176758,2150652.0 |
| 2021-12-23,6.258333206176758,6.316666126251221,6.2083330154418945,6.2083330154418945,2639904.0 |
| 2021-12-26,6.199999809265137,6.25,6.158332824707031,6.166666030883789,1425132.0 |
| 2021-12-27,6.150000095367432,6.191666126251221,6.133333206176758,6.158332824707031,1645788.0 |
| 2021-12-28,6.191666126251221,6.25,6.166666030883789,6.25,1163568.0 |
| 2021-12-29,6.258333206176758,6.324999809265137,6.158332824707031,6.241665840148926,2763960.0 |
| 2021-12-30,6.191666126251221,6.3333330154418945,6.191666126251221,6.3333330154418945,2199768.0 |
| 2022-01-02,6.416666030883789,6.416666030883789,6.308332920074463,6.316666126251221,1376940.0 |
| 2022-01-03,6.308332920074463,6.308332920074463,6.166666030883789,6.191666126251221,1695936.0 |
| 2022-01-04,6.199999809265137,6.258333206176758,6.199999809265137,6.258333206176758,1139532.0 |
| 2022-01-05,6.266665935516357,6.341666221618652,6.224999904632568,6.3333330154418945,2473332.0 |
| 2022-01-06,6.316666126251221,6.358333110809326,6.266665935516357,6.3333330154418945,1109640.0 |
| 2022-01-09,6.341666221618652,6.433332920074463,6.341666221618652,6.408332824707031,1737024.0 |
| 2022-01-10,6.408332824707031,6.4583330154418945,6.358333110809326,6.358333110809326,2323200.0 |
| 2022-01-11,6.375,6.391665935516357,6.316666126251221,6.341666221618652,2467944.0 |
| 2022-01-12,6.341666221618652,6.4583330154418945,6.324999809265137,6.408332824707031,2486148.0 |
| 2022-01-13,6.425000190734863,6.425000190734863,6.358333110809326,6.391665935516357,2544072.0 |
| 2022-01-16,6.400000095367432,6.449999809265137,6.391665935516357,6.416666030883789,3694668.0 |
| 2022-01-17,6.400000095367432,6.516665935516357,6.400000095367432,6.466666221618652,3990984.0 |
| 2022-01-18,6.491665840148926,6.625,6.474999904632568,6.508333206176758,4717080.0 |
| 2022-01-19,6.5,6.566666126251221,6.483333110809326,6.491665840148926,1755612.0 |
| 2022-01-20,6.5,6.550000190734863,6.4583330154418945,6.550000190734863,1775976.0 |
| 2022-01-23,6.541666030883789,6.5833330154418945,6.474999904632568,6.5,2959188.0 |
| 2022-01-24,6.5,6.525000095367432,6.391665935516357,6.466666221618652,2234316.0 |
| 2022-01-25,6.4583330154418945,6.483333110809326,6.416666030883789,6.483333110809326,981792.0 |
| 2022-01-26,6.483333110809326,6.483333110809326,6.483333110809326,6.483333110809326,0.0 |
| 2022-01-27,6.483333110809326,6.483333110809326,6.483333110809326,6.483333110809326,0.0 |
| 2022-01-30,6.516665935516357,6.658332824707031,6.516665935516357,6.658332824707031,5488968.0 |
| 2022-01-31,6.666666030883789,6.716666221618652,6.641665935516357,6.683332920074463,6191280.0 |
| 2022-02-01,6.7083330154418945,6.808332920074463,6.666666030883789,6.733333110809326,12075132.0 |
| 2022-02-02,6.75,6.800000190734863,6.741665840148926,6.741665840148926,4476516.0 |
| 2022-02-03,6.716666221618652,6.791666030883789,6.691666126251221,6.7083330154418945,2354088.0 |
| 2022-02-06,6.75,6.8333330154418945,6.7083330154418945,6.775000095367432,6242496.0 |
| 2022-02-07,6.791666030883789,6.824999809265137,6.741665840148926,6.800000190734863,4012716.0 |
| 2022-02-08,6.775000095367432,6.800000190734863,6.7083330154418945,6.75,5758872.0 |
| 2022-02-09,6.724999904632568,6.75,6.691666126251221,6.716666221618652,2452104.0 |
| 2022-02-10,6.733333110809326,6.733333110809326,6.658332824707031,6.675000190734863,2767416.0 |
| 2022-02-13,6.625,6.625,6.474999904632568,6.616665840148926,4673160.0 |
| 2022-02-14,6.5833330154418945,6.591666221618652,6.508333206176758,6.574999809265137,3585756.0 |
| 2022-02-15,6.558332920074463,6.616665840148926,6.516665935516357,6.574999809265137,7591392.0 |
| 2022-02-16,6.5833330154418945,6.716666221618652,6.558332920074463,6.666666030883789,8785380.0 |
| 2022-02-17,6.691666126251221,6.858333110809326,6.641665935516357,6.741665840148926,12470664.0 |
| 2022-02-20,6.758333206176758,6.783332824707031,6.533332824707031,6.533332824707031,6244716.0 |
| 2022-02-21,6.533332824707031,6.658332824707031,6.533332824707031,6.566666126251221,3309252.0 |
| 2022-02-23,6.566666126251221,6.716666221618652,6.541666030883789,6.650000095367432,3134400.0 |
| 2022-02-24,6.416666030883789,6.566666126251221,6.341666221618652,6.408332824707031,5561424.0 |
| 2022-02-27,6.5,6.550000190734863,6.400000095367432,6.4583330154418945,4008456.0 |
| 2022-02-28,6.4583330154418945,6.5,6.433332920074463,6.4583330154418945,2033364.0 |
| 2022-03-01,6.4583330154418945,6.541666030883789,6.4583330154418945,6.5,3282636.0 |
| 2022-03-02,6.508333206176758,6.508333206176758,6.383333206176758,6.408332824707031,4875240.0 |
| 2022-03-03,6.408332824707031,6.433332920074463,6.266665935516357,6.324999809265137,6235080.0 |
| 2022-03-06,6.4583330154418945,6.483333110809326,6.375,6.474999904632568,3276492.0 |
| 2022-03-07,6.474999904632568,6.474999904632568,6.408332824707031,6.433332920074463,1647000.0 |
| 2022-03-08,6.416666030883789,6.516665935516357,6.400000095367432,6.491665840148926,5223276.0 |
| 2022-03-09,6.491665840148926,6.641665935516357,6.466666221618652,6.616665840148926,9215220.0 |
| 2022-03-10,6.599999904632568,6.666666030883789,6.4583330154418945,6.491665840148926,5244636.0 |
| 2022-03-13,6.5833330154418945,6.675000190734863,6.541666030883789,6.558332920074463,8851992.0 |
| 2022-03-14,6.625,6.7083330154418945,6.558332920074463,6.616665840148926,10120476.0 |
| 2022-03-15,6.616665840148926,6.616665840148926,6.516665935516357,6.558332920074463,4319292.0 |
| 2022-03-16,6.5833330154418945,6.599999904632568,6.533332824707031,6.566666126251221,3001296.0 |
| 2022-03-17,6.5833330154418945,6.658332824707031,6.558332920074463,6.650000095367432,5303436.0 |
| 2022-03-20,6.541666030883789,6.550000190734863,6.483333110809326,6.5,3060828.0 |
| 2022-03-21,6.508333206176758,6.533332824707031,6.466666221618652,6.474999904632568,1882152.0 |
| 2022-03-22,6.5,6.541666030883789,6.474999904632568,6.483333110809326,2660868.0 |
| 2022-03-23,6.516665935516357,6.566666126251221,6.5,6.525000095367432,1597920.0 |
| 2022-03-24,6.550000190734863,6.650000095367432,6.483333110809326,6.650000095367432,8093496.0 |
| 2022-03-27,6.658332824707031,6.783332824707031,6.650000095367432,6.683332920074463,7413048.0 |
| 2022-03-28,6.699999809265137,6.699999809265137,6.608333110809326,6.633333206176758,4035864.0 |
| 2022-03-29,6.633333206176758,6.691666126251221,6.599999904632568,6.666666030883789,16814376.0 |
| 2022-03-30,6.675000190734863,6.7083330154418945,6.633333206176758,6.650000095367432,2772852.0 |
| 2022-03-31,6.641665935516357,6.666666030883789,6.608333110809326,6.625,1917684.0 |
| 2022-04-03,6.666666030883789,6.7083330154418945,6.641665935516357,6.683332920074463,2380428.0 |
| 2022-04-04,6.683332920074463,6.683332920074463,6.683332920074463,6.683332920074463,0.0 |
| 2022-04-05,6.875,6.933332920074463,6.75,6.758333206176758,7443144.0 |
| 2022-04-06,6.75,6.891665935516357,6.683332920074463,6.716666221618652,5500584.0 |
| 2022-04-07,6.716666221618652,6.733333110809326,6.658332824707031,6.691666126251221,3443016.0 |
| 2022-04-10,6.724999904632568,6.800000190734863,6.683332920074463,6.800000190734863,3515676.0 |
| 2022-04-11,6.808332920074463,6.891665935516357,6.791666030883789,6.824999809265137,4866012.0 |
| 2022-04-12,6.824999809265137,6.900000095367432,6.7083330154418945,6.866665840148926,5617560.0 |
| 2022-04-13,6.866665840148926,6.949999809265137,6.808332920074463,6.941666126251221,9600012.0 |
| 2022-04-14,6.949999809265137,7.025000095367432,6.824999809265137,6.8333330154418945,8105496.0 |
| 2022-04-17,6.841666221618652,6.891665935516357,6.791666030883789,6.816666126251221,3238548.0 |
| 2022-04-18,6.8333330154418945,6.875,6.824999809265137,6.875,2464524.0 |
| 2022-04-19,6.875,6.933332920074463,6.8333330154418945,6.841666221618652,4266192.0 |
| 2022-04-20,6.8333330154418945,6.849999904632568,6.758333206176758,6.849999904632568,2004588.0 |
| 2022-04-21,6.875,6.883333206176758,6.775000095367432,6.800000190734863,2039436.0 |
| 2022-04-24,6.758333206176758,6.766665935516357,6.658332824707031,6.658332824707031,2083236.0 |
| 2022-04-25,6.625,6.75,6.616665840148926,6.75,1562400.0 |
| 2022-04-26,6.75,6.816666126251221,6.724999904632568,6.775000095367432,1895688.0 |
| 2022-04-27,6.783332824707031,6.800000190734863,6.7083330154418945,6.783332824707031,1825020.0 |
| 2022-04-28,6.766665935516357,6.824999809265137,6.758333206176758,6.816666126251221,2564712.0 |
| 2022-05-08,6.766665935516357,6.800000190734863,6.7083330154418945,6.75,1592004.0 |
| 2022-05-09,6.741665840148926,6.808332920074463,6.7083330154418945,6.724999904632568,2896620.0 |
| 2022-05-10,6.733333110809326,6.741665840148926,6.658332824707031,6.724999904632568,1779216.0 |
| 2022-05-11,6.691666126251221,6.716666221618652,6.641665935516357,6.691666126251221,1819536.0 |
| 2022-05-12,6.658332824707031,6.658332824707031,6.508333206176758,6.5833330154418945,2021436.0 |
| 2022-05-15,6.5833330154418945,6.625,6.516665935516357,6.574999809265137,2546232.0 |
| 2022-05-16,6.550000190734863,6.633333206176758,6.416666030883789,6.4583330154418945,2212752.0 |
| 2022-05-17,6.425000190734863,6.5833330154418945,6.300000190734863,6.574999809265137,5474280.0 |
| 2022-05-18,6.574999809265137,6.574999809265137,6.574999809265137,6.574999809265137,0.0 |
| 2022-05-19,6.416666030883789,6.474999904632568,6.324999809265137,6.358333110809326,3622860.0 |
| 2022-05-22,6.041666030883789,6.166666030883789,5.724999904632568,5.724999904632568,20769948.0 |
| 2022-05-23,5.699999809265137,5.7083330154418945,5.349999904632568,5.466666221618652,18020544.0 |
| 2022-05-24,5.4583330154418945,5.591666221618652,5.433332920074463,5.508333206176758,37875540.0 |
| 2022-05-25,5.5833330154418945,5.608333110809326,5.474999904632568,5.5,6281004.0 |
| 2022-05-26,5.516665935516357,5.541666030883789,5.491665840148926,5.508333206176758,3874080.0 |
| 2022-05-29,5.550000190734863,5.574999809265137,5.525000095367432,5.533332824707031,5237496.0 |
| 2022-05-30,5.558332920074463,5.608333110809326,5.533332824707031,5.599999904632568,4370832.0 |
| 2022-05-31,5.599999904632568,5.616665840148926,5.550000190734863,5.558332920074463,2673996.0 |
| 2022-06-01,5.566666126251221,5.650000095367432,5.541666030883789,5.625,2974260.0 |
| 2022-06-02,5.625,5.666666030883789,5.591666221618652,5.616665840148926,2760900.0 |
| 2022-06-05,5.616665840148926,5.633333206176758,5.558332920074463,5.574999809265137,1354068.0 |
| 2022-06-06,5.591666221618652,5.625,5.558332920074463,5.566666126251221,2419092.0 |
| 2022-06-07,5.5833330154418945,5.5833330154418945,5.533332824707031,5.566666126251221,1811568.0 |
| 2022-06-08,5.566666126251221,5.608333110809326,5.550000190734863,5.574999809265137,1453368.0 |
| 2022-06-09,5.558332920074463,5.5833330154418945,5.533332824707031,5.566666126251221,1382304.0 |
| 2022-06-12,5.533332824707031,5.533332824707031,5.266665935516357,5.291666030883789,3917208.0 |
| 2022-06-13,5.291666030883789,5.291666030883789,5.058332920074463,5.099999904632568,3358416.0 |
| 2022-06-14,5.099999904632568,5.125,4.891665935516357,5.099999904632568,2906124.0 |
| 2022-06-15,5.099999904632568,5.25,5.016665935516357,5.175000190734863,1747080.0 |
| 2022-06-16,5.241665840148926,5.324999809265137,5.074999809265137,5.0833330154418945,2638848.0 |
| 2022-06-19,5.008333206176758,5.025000095367432,4.900000095367432,4.933332920074463,3628140.0 |
| 2022-06-20,4.933332920074463,5.066666126251221,4.933332920074463,5.008333206176758,2533836.0 |
| 2022-06-21,5.025000095367432,5.166666030883789,5.025000095367432,5.166666030883789,1584108.0 |
| 2022-06-22,5.166666030883789,5.166666030883789,5.0,5.0,1574028.0 |
| 2022-06-23,4.974999904632568,5.0,4.908332824707031,4.983333110809326,1295472.0 |
| 2022-06-26,5.033332824707031,5.224999904632568,5.033332824707031,5.133333206176758,1125036.0 |
| 2022-06-27,5.216666221618652,5.266665935516357,5.074999809265137,5.0833330154418945,3098208.0 |
| 2022-06-28,5.150000095367432,5.158332824707031,5.0833330154418945,5.099999904632568,789144.0 |
| 2022-06-29,5.099999904632568,5.166666030883789,5.0833330154418945,5.116665840148926,1395228.0 |
| 2022-06-30,5.125,5.175000190734863,4.983333110809326,5.116665840148926,1583916.0 |
| 2022-07-03,5.0833330154418945,5.0833330154418945,4.983333110809326,5.016665935516357,1153428.0 |
| 2022-07-04,5.016665935516357,5.058332920074463,4.966666221618652,5.0,642252.0 |
| 2022-07-05,5.0,5.016665935516357,4.966666221618652,5.0,420048.0 |
| 2022-07-06,4.991665840148926,5.058332920074463,4.941666126251221,5.050000190734863,662076.0 |
| 2022-07-13,5.0,5.091666221618652,4.841666221618652,4.858333110809326,2269908.0 |
| 2022-07-14,4.858333110809326,4.900000095367432,4.733333110809326,4.800000190734863,1108116.0 |
| 2022-07-17,4.908332824707031,4.908332824707031,4.808332920074463,4.824999809265137,611280.0 |
| 2022-07-18,4.808332920074463,4.949999809265137,4.800000190734863,4.875,824004.0 |
| 2022-07-19,4.875,5.025000095367432,4.875,4.983333110809326,1862988.0 |
| 2022-07-20,5.0,5.074999809265137,4.983333110809326,5.033332824707031,2348676.0 |
| 2022-07-21,5.033332824707031,5.116665840148926,4.983333110809326,5.099999904632568,1590072.0 |
| 2022-07-24,5.150000095367432,5.199999809265137,5.108333110809326,5.158332824707031,2071032.0 |
| 2022-07-25,5.133333206176758,5.158332824707031,5.108333110809326,5.116665840148926,603768.0 |
| 2022-07-26,5.125,5.199999809265137,5.066666126251221,5.108333110809326,1355544.0 |
| 2022-07-27,5.108333110809326,5.150000095367432,5.099999904632568,5.099999904632568,481296.0 |
| 2022-07-28,5.133333206176758,5.349999904632568,5.116665840148926,5.3333330154418945,4018356.0 |
| 2022-07-31,5.358333110809326,5.449999809265137,5.349999904632568,5.433332920074463,3577044.0 |
| 2022-08-01,5.4583330154418945,5.466666221618652,5.383333206176758,5.416666030883789,2071176.0 |
| 2022-08-02,5.433332920074463,5.574999809265137,5.400000095367432,5.533332824707031,5322996.0 |
| 2022-08-03,5.491665840148926,5.491665840148926,5.400000095367432,5.408332824707031,2108076.0 |
| 2022-08-04,5.433332920074463,5.516665935516357,5.400000095367432,5.474999904632568,2720880.0 |
| 2022-08-07,5.508333206176758,5.508333206176758,5.366665840148926,5.383333206176758,1541220.0 |
| 2022-08-08,5.408332824707031,5.416666030883789,5.358333110809326,5.416666030883789,954252.0 |
| 2022-08-09,5.425000190734863,5.491665840148926,5.400000095367432,5.491665840148926,1170972.0 |
| 2022-08-10,5.5,5.533332824707031,5.466666221618652,5.516665935516357,2145684.0 |
| 2022-08-11,5.525000095367432,5.625,5.516665935516357,5.525000095367432,4225476.0 |
| 2022-08-14,5.525000095367432,5.525000095367432,5.391665935516357,5.391665935516357,4638984.0 |
| 2022-08-15,5.400000095367432,5.433332920074463,5.349999904632568,5.383333206176758,2475924.0 |
| 2022-08-16,5.474999904632568,5.633333206176758,5.474999904632568,5.5,13527732.0 |
| 2022-08-17,5.533332824707031,5.533332824707031,5.4583330154418945,5.516665935516357,2620080.0 |
| 2022-08-18,5.508333206176758,5.541666030883789,5.483333110809326,5.5,2150724.0 |
| 2022-08-21,5.516665935516357,5.566666126251221,5.5,5.5,2915904.0 |
| 2022-08-22,5.491665840148926,5.533332824707031,5.4583330154418945,5.533332824707031,2256876.0 |
| 2022-08-23,5.550000190734863,5.616665840148926,5.358333110809326,5.358333110809326,10583196.0 |
| 2022-08-24,5.358333110809326,5.375,5.224999904632568,5.25,3353388.0 |
| 2022-08-25,5.275000095367432,5.366665840148926,5.275000095367432,5.308332920074463,1989036.0 |
| 2022-08-28,5.291666030883789,5.358333110809326,5.258333206176758,5.308332920074463,2603268.0 |
| 2022-08-29,5.324999809265137,5.366665840148926,5.316666126251221,5.3333330154418945,2191188.0 |
| 2022-08-30,5.400000095367432,5.5,5.391665935516357,5.4583330154418945,9259140.0 |
| 2022-08-31,5.449999809265137,5.474999904632568,5.400000095367432,5.466666221618652,3937608.0 |
| 2022-09-01,5.449999809265137,5.449999809265137,5.375,5.416666030883789,4366680.0 |
| 2022-09-04,5.416666030883789,5.425000190734863,5.366665840148926,5.416666030883789,2361492.0 |
| 2022-09-05,5.349999904632568,5.358333110809326,5.291666030883789,5.316666126251221,1846620.0 |
| 2022-09-06,5.341666221618652,5.408332824707031,5.300000190734863,5.341666221618652,2538072.0 |
| 2022-09-07,5.300000190734863,5.341666221618652,5.233333110809326,5.291666030883789,1579260.0 |
| 2022-09-08,5.300000190734863,5.316666126251221,5.241665840148926,5.283332824707031,947844.0 |
| 2022-09-11,5.300000190734863,5.391665935516357,5.291666030883789,5.391665935516357,1860084.0 |
| 2022-09-12,5.375,5.391665935516357,5.3333330154418945,5.3333330154418945,1252872.0 |
| 2022-09-13,5.366665840148926,5.366665840148926,5.300000190734863,5.308332920074463,913008.0 |
| 2022-09-14,5.291666030883789,5.291666030883789,5.216666221618652,5.275000095367432,1003188.0 |
| 2022-09-15,5.375,5.483333110809326,5.375,5.400000095367432,5851236.0 |
| 2022-09-18,5.416666030883789,5.416666030883789,5.291666030883789,5.316666126251221,2051724.0 |
| 2022-09-19,5.316666126251221,5.316666126251221,5.224999904632568,5.291666030883789,1156656.0 |
| 2022-09-20,5.316666126251221,5.358333110809326,5.258333206176758,5.258333206176758,1294752.0 |
| 2022-09-21,5.25,5.258333206176758,5.166666030883789,5.183332920074463,2206332.0 |
| 2022-09-25,5.008333206176758,5.175000190734863,4.966666221618652,5.025000095367432,1890912.0 |
| 2022-09-26,5.041666030883789,5.125,5.0,5.058332920074463,1074504.0 |
| 2022-09-27,5.058332920074463,5.116665840148926,5.016665935516357,5.025000095367432,1664412.0 |
| 2022-09-28,5.066666126251221,5.099999904632568,5.016665935516357,5.074999809265137,1839480.0 |
| 2022-09-29,5.125,5.2083330154418945,5.108333110809326,5.141665935516357,3688452.0 |
| 2022-10-02,5.116665840148926,5.133333206176758,5.033332824707031,5.074999809265137,5000076.0 |
| 2022-10-03,5.099999904632568,5.141665935516357,5.074999809265137,5.0833330154418945,3448116.0 |
| 2022-10-04,5.0833330154418945,5.0833330154418945,5.0833330154418945,5.0833330154418945,0.0 |
| 2022-10-05,5.166666030883789,5.241665840148926,5.150000095367432,5.199999809265137,3528036.0 |
| 2022-10-06,5.2083330154418945,5.216666221618652,5.133333206176758,5.141665935516357,2097132.0 |
| 2022-10-09,5.133333206176758,5.133333206176758,5.074999809265137,5.0833330154418945,1489956.0 |
| 2022-10-10,5.058332920074463,5.066666126251221,4.983333110809326,5.025000095367432,2278500.0 |
| 2022-10-11,5.041666030883789,5.050000190734863,5.0,5.0,1218828.0 |
| 2022-10-12,5.033332824707031,5.058332920074463,5.0,5.025000095367432,903228.0 |
| 2022-10-13,5.041666030883789,5.041666030883789,4.983333110809326,4.983333110809326,770496.0 |
| 2022-10-16,5.0,5.0,4.9583330154418945,4.974999904632568,816120.0 |
| 2022-10-17,4.983333110809326,5.041666030883789,4.983333110809326,5.025000095367432,921780.0 |
| 2022-10-18,5.041666030883789,5.141665935516357,5.041666030883789,5.099999904632568,3124692.0 |
| 2022-10-19,5.116665840148926,5.133333206176758,5.074999809265137,5.074999809265137,1312944.0 |
| 2022-10-20,5.0833330154418945,5.166666030883789,5.074999809265137,5.166666030883789,1870284.0 |
| 2022-10-23,5.175000190734863,5.216666221618652,5.116665840148926,5.116665840148926,2909052.0 |
| 2022-10-24,5.108333110809326,5.125,5.074999809265137,5.0833330154418945,3152244.0 |
| 2022-10-25,5.099999904632568,5.116665840148926,5.041666030883789,5.058332920074463,1472772.0 |
| 2022-10-26,5.058332920074463,5.066666126251221,5.025000095367432,5.066666126251221,734208.0 |
| 2022-10-27,5.066666126251221,5.066666126251221,5.0,5.0,821292.0 |
| 2022-10-30,5.0,5.108333110809326,5.0,5.033332824707031,1502820.0 |
| 2022-10-31,5.033332824707031,5.033332824707031,5.033332824707031,5.033332824707031,0.0 |
| 2022-11-01,5.058332920074463,5.058332920074463,4.9583330154418945,4.974999904632568,1323672.0 |
| 2022-11-02,4.983333110809326,5.0,4.916666030883789,5.0,1133472.0 |
| 2022-11-03,4.983333110809326,5.025000095367432,4.966666221618652,4.983333110809326,780492.0 |
| 2022-11-06,5.158332824707031,5.2083330154418945,5.058332920074463,5.066666126251221,4144284.0 |
| 2022-11-07,5.133333206176758,5.133333206176758,4.974999904632568,5.0,3244488.0 |
| 2022-11-08,5.0,5.0,4.933332920074463,4.949999809265137,1980948.0 |
| 2022-11-09,4.974999904632568,4.974999904632568,4.875,4.875,1941264.0 |
| 2022-11-10,4.875,4.875,4.758333206176758,4.791666030883789,2337744.0 |
| 2022-11-13,4.883333206176758,4.883333206176758,4.808332920074463,4.816666126251221,883116.0 |
| 2022-11-14,4.808332920074463,4.883333206176758,4.733333110809326,4.866665840148926,3273768.0 |
| 2022-11-15,4.900000095367432,4.900000095367432,4.775000095367432,4.775000095367432,1226868.0 |
| 2022-11-16,4.800000190734863,4.8333330154418945,4.741665840148926,4.8333330154418945,1613616.0 |
| 2022-11-17,4.866665840148926,4.866665840148926,4.733333110809326,4.75,2980656.0 |
| 2022-11-20,4.75,4.783332824707031,4.666666030883789,4.666666030883789,5008584.0 |
| 2022-11-21,4.666666030883789,4.666666030883789,4.599999904632568,4.599999904632568,2147232.0 |
| 2022-11-22,4.625,4.666666030883789,4.533332824707031,4.616665840148926,2958996.0 |
| 2022-11-24,4.633333206176758,4.633333206176758,4.491665840148926,4.508333206176758,2300256.0 |
| 2022-11-27,4.508333206176758,4.508333206176758,4.425000190734863,4.466666221618652,1409172.0 |
| 2022-11-28,4.466666221618652,4.5833330154418945,4.416666030883789,4.5833330154418945,738000.0 |
| 2022-11-29,4.591666221618652,4.599999904632568,4.516665935516357,4.541666030883789,5807004.0 |
| 2022-11-30,4.541666030883789,4.541666030883789,4.541666030883789,4.541666030883789,0.0 |
| 2022-12-01,4.541666030883789,4.541666030883789,4.541666030883789,4.541666030883789,0.0 |
| 2022-12-04,4.616665840148926,4.616665840148926,4.516665935516357,4.525000095367432,1477644.0 |
| 2022-12-05,4.525000095367432,4.525000095367432,4.425000190734863,4.425000190734863,2198868.0 |
| 2022-12-06,4.425000190734863,4.449999809265137,4.358333110809326,4.425000190734863,1498260.0 |
| 2022-12-07,4.416666030883789,4.466666221618652,4.408332824707031,4.416666030883789,1064364.0 |
| 2022-12-08,4.425000190734863,4.491665840148926,4.391665935516357,4.4583330154418945,848592.0 |
| 2022-12-11,4.449999809265137,4.449999809265137,4.375,4.383333206176758,1146624.0 |
| 2022-12-12,4.366665840148926,4.366665840148926,4.0,4.066666126251221,7259676.0 |
| 2022-12-13,4.108333110809326,4.191666126251221,4.0833330154418945,4.150000095367432,7236060.0 |
| 2022-12-14,4.183332920074463,4.2083330154418945,4.058332920074463,4.066666126251221,4507140.0 |
| 2022-12-15,4.158332824707031,4.183332920074463,4.079165935516357,4.108333110809326,4098552.0 |
| 2022-12-18,4.108333110809326,4.141665935516357,4.066666126251221,4.091666221618652,3820452.0 |
| 2022-12-19,4.095832824707031,4.133333206176758,4.066666126251221,4.108333110809326,2446392.0 |
| 2022-12-20,4.091666221618652,4.199999809265137,4.0833330154418945,4.199999809265137,2503800.0 |
| 2022-12-21,4.216666221618652,4.258333206176758,4.199999809265137,4.25,2304000.0 |
| 2022-12-22,4.25,4.283332824707031,4.241665840148926,4.275000095367432,1871268.0 |
| 2022-12-25,4.291666030883789,4.324999809265137,4.25,4.308332920074463,1413252.0 |
| 2022-12-26,4.308332920074463,4.308332920074463,4.191666126251221,4.191666126251221,1530420.0 |
| 2022-12-27,4.175000190734863,4.224999904632568,4.166666030883789,4.2083330154418945,1303380.0 |
| 2022-12-28,4.2083330154418945,4.300000190734863,4.199999809265137,4.291666030883789,1596756.0 |
| 2022-12-29,4.275000095367432,4.324999809265137,4.275000095367432,4.291666030883789,1430220.0 |
| 2023-01-01,4.291666030883789,4.3333330154418945,4.291666030883789,4.300000190734863,1510248.0 |
| 2023-01-02,4.308332920074463,4.375,4.291666030883789,4.366665840148926,1819908.0 |
| 2023-01-03,4.366665840148926,4.366665840148926,4.366665840148926,4.366665840148926,0.0 |
| 2023-01-04,4.383333206176758,4.416666030883789,4.3333330154418945,4.358333110809326,2108568.0 |
| 2023-01-05,4.3333330154418945,4.358333110809326,4.283332824707031,4.3333330154418945,1843860.0 |
| 2023-01-08,4.324999809265137,4.341666221618652,4.241665840148926,4.275000095367432,3861996.0 |
| 2023-01-09,4.291666030883789,4.3333330154418945,4.275000095367432,4.291666030883789,2600208.0 |
| 2023-01-10,4.308332920074463,4.349999904632568,4.275000095367432,4.316666126251221,2853804.0 |
| 2023-01-11,4.341666221618652,4.383333206176758,4.300000190734863,4.375,2656020.0 |
| 2023-01-12,4.383333206176758,4.441666126251221,4.341666221618652,4.341666221618652,3970932.0 |
| 2023-01-15,4.341666221618652,4.341666221618652,4.341666221618652,4.341666221618652,0.0 |
| 2023-01-16,4.283332824707031,4.291666030883789,4.2083330154418945,4.233333110809326,3333180.0 |
| 2023-01-17,4.25,4.291666030883789,4.224999904632568,4.25,3287076.0 |
| 2023-01-18,4.25,4.291666030883789,4.224999904632568,4.25,3287076.0 |
| 2023-01-19,4.25,4.266665935516357,4.241665840148926,4.258333206176758,1167168.0 |
| 2023-01-22,4.258333206176758,4.258333206176758,4.258333206176758,4.258333206176758,0.0 |
| 2023-01-23,4.258333206176758,4.266665935516357,4.216666221618652,4.25,2954880.0 |
| 2023-01-24,4.258333206176758,4.433332920074463,4.258333206176758,4.416666030883789,7824180.0 |
| 2023-01-25,4.400000095367432,4.516665935516357,4.366665840148926,4.483333110809326,5640708.0 |
| 2023-01-26,4.491665840148926,4.574999809265137,4.491665840148926,4.558332920074463,2798412.0 |
| 2023-01-29,4.566666126251221,4.574999809265137,4.433332920074463,4.449999809265137,2857284.0 |
| 2023-01-30,4.4583330154418945,4.516665935516357,4.425000190734863,4.474999904632568,2405208.0 |
| 2023-01-31,4.4583330154418945,4.516665935516357,4.449999809265137,4.483333110809326,1969572.0 |
| 2023-02-01,4.483333110809326,4.541666030883789,4.483333110809326,4.5,1788396.0 |
| 2023-02-02,4.525000095367432,4.525000095367432,4.408332824707031,4.491665840148926,1145760.0 |
| 2023-02-05,4.4583330154418945,4.466666221618652,4.400000095367432,4.416666030883789,923592.0 |
| 2023-02-06,4.400000095367432,4.416666030883789,4.341666221618652,4.383333206176758,1157628.0 |
| 2023-02-07,4.391665935516357,4.408332824707031,4.366665840148926,4.366665840148926,438480.0 |
| 2023-02-08,4.358333110809326,4.400000095367432,4.324999809265137,4.358333110809326,833796.0 |
| 2023-02-09,4.341666221618652,4.358333110809326,4.316666126251221,4.358333110809326,1027668.0 |
| 2023-02-12,4.358333110809326,4.358333110809326,4.358333110809326,4.358333110809326,0.0 |
| 2023-02-13,4.400000095367432,4.491665840148926,4.383333206176758,4.433332920074463,1567176.0 |
| 2023-02-14,4.449999809265137,4.4583330154418945,4.408332824707031,4.408332824707031,664584.0 |
| 2023-02-15,4.408332824707031,4.433332920074463,4.366665840148926,4.391665935516357,1259016.0 |
| 2023-02-16,4.408332824707031,4.574999809265137,4.408332824707031,4.550000190734863,3706596.0 |
| 2023-02-19,4.5833330154418945,4.7083330154418945,4.5833330154418945,4.608333110809326,7349796.0 |
| 2023-02-20,4.608333110809326,4.675000190734863,4.491665840148926,4.525000095367432,3271212.0 |
| 2023-02-21,4.491665840148926,4.658332824707031,4.491665840148926,4.616665840148926,2929944.0 |
| 2023-02-23,4.616665840148926,4.658332824707031,4.566666126251221,4.566666126251221,1255824.0 |
| 2023-02-26,4.5833330154418945,4.666666030883789,4.558332920074463,4.641665935516357,2535948.0 |
| 2023-02-27,4.658332824707031,4.816666126251221,4.633333206176758,4.775000095367432,8677008.0 |
| 2023-02-28,4.775000095367432,4.824999809265137,4.691666126251221,4.766665935516357,4437792.0 |
| 2023-03-01,4.758333206176758,4.824999809265137,4.741665840148926,4.824999809265137,12000.0 |
| 2023-03-02,4.824999809265137,4.925000190734863,4.824999809265137,4.916666030883789,87924.0 |
| 2023-03-05,4.941666126251221,5.033332824707031,4.908332824707031,5.008333206176758,9000.0 |
| 2023-03-06,5.008333206176758,5.008333206176758,5.008333206176758,5.008333206176758,0.0 |
| 2023-03-07,5.008333206176758,5.008333206176758,5.008333206176758,5.008333206176758,0.0 |
| 2023-03-08,4.949999809265137,4.949999809265137,4.875,4.900000095367432,12000.0 |
| 2023-03-09,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0 |
| 2023-03-12,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0 |
| 2023-03-13,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,0.0 |
| 2023-03-14,4.733333110809326,4.766665935516357,4.675000190734863,4.7083330154418945,8904.0 |
| 2023-03-15,4.666666030883789,4.724999904632568,4.566666126251221,4.574999809265137,6000.0 |
| 2023-03-16,4.558332920074463,4.658332824707031,4.508333206176758,4.650000095367432,42960.0 |
| 2023-03-19,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,0.0 |
| 2023-03-20,4.733333110809326,4.733333110809326,4.675000190734863,4.675000190734863,11112.0 |
| 2023-03-21,4.675000190734863,4.783332824707031,4.650000095367432,4.741665840148926,27744.0 |
| 2023-03-22,4.741665840148926,4.775000095367432,4.691666126251221,4.691666126251221,6240.0 |
| 2023-03-23,4.666666030883789,4.733333110809326,4.641665935516357,4.724999904632568,9540.0 |
| 2023-03-26,4.724999904632568,4.724999904632568,4.724999904632568,4.724999904632568,0.0 |
| 2023-03-27,4.724999904632568,4.724999904632568,4.724999904632568,4.724999904632568,0.0 |
| 2023-03-28,4.724999904632568,4.724999904632568,4.724999904632568,4.724999904632568,0.0 |
| 2023-03-29,4.741665840148926,4.858333110809326,4.741665840148926,4.849999904632568,8220.0 |
| 2023-03-30,4.866665840148926,5.033332824707031,4.858333110809326,5.008333206176758,9972.0 |
| 2023-04-02,5.008333206176758,5.008333206176758,5.008333206176758,5.008333206176758,0.0 |
| 2023-04-03,5.016665935516357,5.025000095367432,4.941666126251221,4.941666126251221,6192.0 |
| 2023-04-04,4.941666126251221,5.016665935516357,4.941666126251221,5.008333206176758,3000.0 |
| 2023-04-05,5.016665935516357,5.150000095367432,5.0,5.125,6000.0 |
| 2023-04-06,5.150000095367432,5.183332920074463,5.058332920074463,5.066666126251221,8400.0 |
| 2023-04-09,5.0833330154418945,5.108333110809326,5.025000095367432,5.099999904632568,39600.0 |
| 2023-04-10,5.108333110809326,5.199999809265137,5.074999809265137,5.199999809265137,33048.0 |
| 2023-04-11,5.2083330154418945,5.283332824707031,5.150000095367432,5.150000095367432,5940.0 |
| 2023-04-12,5.158332824707031,5.216666221618652,5.133333206176758,5.158332824707031,3600.0 |
| 2023-04-13,5.158332824707031,5.216666221618652,5.125,5.183332920074463,5880.0 |
| 2023-04-16,5.191666126251221,5.241665840148926,5.166666030883789,5.2083330154418945,3504.0 |
| 2023-04-17,5.224999904632568,5.233333110809326,5.166666030883789,5.224999904632568,4980.0 |
| 2023-04-25,5.224999904632568,5.224999904632568,5.166666030883789,5.183332920074463,2928.0 |
| 2023-04-26,5.191666126251221,5.216666221618652,5.150000095367432,5.199999809265137,46452.0 |
| 2023-04-27,5.191666126251221,5.241665840148926,5.191666126251221,5.216666221618652,114768.0 |
| 2023-04-30,5.216666221618652,5.216666221618652,5.216666221618652,5.216666221618652,0.0 |
| 2023-05-01,5.216666221618652,5.216666221618652,5.216666221618652,5.216666221618652,0.0 |
| 2023-05-02,5.199999809265137,5.224999904632568,5.150000095367432,5.158332824707031,4800.0 |
| 2023-05-03,5.133333206176758,5.150000095367432,5.099999904632568,5.108333110809326,6000.0 |
| 2023-05-04,5.074999809265137,5.166666030883789,5.058332920074463,5.166666030883789,3240.0 |
| 2023-05-07,5.183332920074463,5.241665840148926,5.175000190734863,5.216666221618652,12000.0 |
| 2023-05-08,5.233333110809326,5.25,5.199999809265137,5.199999809265137,8208.0 |
| 2023-05-09,5.2083330154418945,5.224999904632568,5.175000190734863,5.175000190734863,12300.0 |
| 2023-05-10,5.199999809265137,5.2083330154418945,5.150000095367432,5.158332824707031,12000.0 |
| 2023-05-11,5.158332824707031,5.224999904632568,5.125,5.183332920074463,4200.0 |
| 2023-05-14,5.191666126251221,5.216666221618652,5.150000095367432,5.158332824707031,8676.0 |
| 2023-05-15,5.158332824707031,5.175000190734863,5.0833330154418945,5.099999904632568,24000.0 |
| 2023-05-16,5.099999904632568,5.133333206176758,5.066666126251221,5.0833330154418945,6000.0 |
| 2023-05-17,5.0833330154418945,5.099999904632568,5.041666030883789,5.066666126251221,35568.0 |
| 2023-05-18,5.066666126251221,5.108333110809326,5.050000190734863,5.108333110809326,11760.0 |
| 2023-05-21,5.116665840148926,5.166666030883789,5.099999904632568,5.166666030883789,22824.0 |
| 2023-05-22,5.183332920074463,5.5833330154418945,5.166666030883789,5.5,9900.0 |
| 2023-05-23,5.5,5.5,5.383333206176758,5.408332824707031,3000.0 |
| 2023-05-24,5.375,5.608333110809326,5.366665840148926,5.566666126251221,4080.0 |
| 2023-05-25,5.541666030883789,5.625,5.466666221618652,5.466666221618652,9444.0 |
| 2023-05-28,5.5,5.616665840148926,5.4583330154418945,5.616665840148926,12000.0 |
| 2023-05-29,5.616665840148926,5.75,5.608333110809326,5.716666221618652,6708.0 |
| 2023-05-30,5.724999904632568,5.75,5.666666030883789,5.691666126251221,6000.0 |
| 2023-05-31,5.666666030883789,5.666666030883789,5.4583330154418945,5.5833330154418945,2724.0 |
| 2023-06-01,5.574999809265137,5.608333110809326,5.516665935516357,5.525000095367432,4800.0 |
| 2023-06-04,5.533332824707031,5.5833330154418945,5.516665935516357,5.566666126251221,7200.0 |
| 2023-06-05,5.558332920074463,5.616665840148926,5.525000095367432,5.558332920074463,3240.0 |
| 2023-06-06,5.558332920074463,5.650000095367432,5.525000095367432,5.650000095367432,27132.0 |
| 2023-06-07,5.658332824707031,5.683332920074463,5.550000190734863,5.5833330154418945,6456.0 |
| 2023-06-08,5.574999809265137,5.608333110809326,5.516665935516357,5.525000095367432,10536.0 |
| 2023-06-11,5.449999809265137,5.699999809265137,5.369999885559082,5.400000095367432,10480.0 |
| 2023-06-12,5.440000057220459,5.440000057220459,5.25,5.28000020980835,4620.0 |
| 2023-06-13,5.25,5.300000190734863,5.179999828338623,5.25,3580.0 |
| 2023-06-14,5.300000190734863,5.420000076293945,5.260000228881836,5.389999866485596,9800.0 |
| 2023-06-15,5.420000076293945,5.559999942779541,5.409999847412109,5.519999980926514,3000.0 |
| 2023-06-18,5.590000152587891,5.699999809265137,5.590000152587891,5.679999828338623,40000.0 |
| 2023-06-19,5.730000019073486,5.739999771118164,5.480000019073486,5.510000228881836,11740910.0 |
| 2023-06-20,5.510000228881836,5.579999923706055,5.449999809265137,5.579999923706055,4367350.0 |
| 2023-06-21,5.590000152587891,5.650000095367432,5.550000190734863,5.619999885559082,2037770.0 |
| 2023-06-22,5.630000114440918,5.699999809265137,5.610000133514404,5.630000114440918,4448280.0 |
| 2023-07-02,5.639999866485596,5.670000076293945,5.550000190734863,5.559999942779541,3591120.0 |
| 2023-07-03,5.579999923706055,5.610000133514404,5.489999771118164,5.519999980926514,2647560.0 |
| 2023-07-04,5.53000020980835,5.769999980926514,5.519999980926514,5.699999809265137,12337090.0 |
| 2023-07-05,5.789999961853027,6.059999942779541,5.739999771118164,5.849999904632568,16204580.0 |
| 2023-07-06,5.900000095367432,6.329999923706055,5.880000114440918,6.199999809265137,14932470.0 |
| 2023-07-09,6.159999847412109,6.28000020980835,5.989999771118164,6.050000190734863,8564510.0 |
| 2023-07-10,6.050000190734863,6.28000020980835,5.989999771118164,6.179999828338623,9107060.0 |
| 2023-07-11,6.170000076293945,6.28000020980835,6.059999942779541,6.25,6341270.0 |
| 2023-07-12,6.25,6.389999866485596,6.239999771118164,6.389999866485596,8067630.0 |
| 2023-07-13,6.400000095367432,6.420000076293945,6.21999979019165,6.21999979019165,4927260.0 |
| 2023-07-16,6.21999979019165,6.329999923706055,6.179999828338623,6.300000190734863,3218370.0 |
| 2023-07-17,6.300000190734863,6.440000057220459,6.269999980926514,6.400000095367432,4741620.0 |
| 2023-07-18,6.400000095367432,6.519999980926514,6.289999961853027,6.289999961853027,5698240.0 |
| 2023-07-19,6.300000190734863,6.53000020980835,6.300000190734863,6.420000076293945,5054990.0 |
| 2023-07-20,6.420000076293945,6.5,6.269999980926514,6.380000114440918,2594390.0 |
| 2023-07-23,6.380000114440918,6.380000114440918,6.239999771118164,6.349999904632568,2287880.0 |
| 2023-07-24,6.369999885559082,6.46999979019165,6.260000228881836,6.449999809265137,2428560.0 |
| 2023-07-25,6.449999809265137,6.460000038146973,6.300000190734863,6.300000190734863,2085230.0 |
| 2023-07-26,6.300000190734863,6.369999885559082,6.289999961853027,6.309999942779541,1479570.0 |
| 2023-07-27,6.309999942779541,6.329999923706055,6.230000019073486,6.230000019073486,1594820.0 |
| 2023-07-30,6.230000019073486,6.230000019073486,6.079999923706055,6.099999904632568,2102790.0 |
| 2023-07-31,6.099999904632568,6.449999809265137,6.099999904632568,6.389999866485596,17347410.0 |
| 2023-08-01,6.400000095367432,6.440000057220459,6.289999961853027,6.440000057220459,2887630.0 |
| 2023-08-02,6.380000114440918,6.440000057220459,6.340000152587891,6.420000076293945,2360660.0 |
| 2023-08-03,6.340000152587891,6.409999847412109,6.099999904632568,6.150000095367432,3067790.0 |
| 2023-08-06,6.139999866485596,6.239999771118164,6.099999904632568,6.150000095367432,1006750.0 |
| 2023-08-07,6.139999866485596,6.159999847412109,5.900000095367432,6.079999923706055,2457540.0 |
| 2023-08-08,6.0,6.21999979019165,6.0,6.21999979019165,1800930.0 |
| 2023-08-09,6.21999979019165,6.230000019073486,6.159999847412109,6.230000019073486,1103870.0 |
| 2023-08-10,6.190000057220459,6.300000190734863,6.190000057220459,6.28000020980835,1351980.0 |
| 2023-08-13,6.230000019073486,6.300000190734863,6.190000057220459,6.239999771118164,1325230.0 |
| 2023-08-14,6.289999961853027,6.389999866485596,6.139999866485596,6.170000076293945,4178800.0 |
| 2023-08-15,6.130000114440918,6.199999809265137,6.099999904632568,6.119999885559082,1247570.0 |
| 2023-08-16,6.110000133514404,6.139999866485596,6.039999961853027,6.119999885559082,1280280.0 |
| 2023-08-17,6.039999961853027,6.139999866485596,6.03000020980835,6.050000190734863,1370240.0 |
| 2023-08-20,6.050000190734863,6.050000190734863,5.920000076293945,5.96999979019165,1452620.0 |
| 2023-08-21,5.949999809265137,5.949999809265137,5.71999979019165,5.75,2570950.0 |
| 2023-08-22,5.75,5.900000095367432,5.75,5.880000114440918,1935970.0 |
| 2023-08-23,5.889999866485596,6.099999904632568,5.889999866485596,6.050000190734863,3079240.0 |
| 2023-08-24,6.059999942779541,6.059999942779541,5.849999904632568,5.880000114440918,3536770.0 |
| 2023-08-27,5.909999847412109,5.980000019073486,5.880000114440918,5.889999866485596,609010.0 |
| 2023-08-28,5.920000076293945,5.989999771118164,5.849999904632568,5.860000133514404,3179600.0 |
| 2023-08-29,5.889999866485596,5.900000095367432,5.769999980926514,5.789999961853027,2647980.0 |
| 2023-08-30,5.820000171661377,5.96999979019165,5.809999942779541,5.960000038146973,3077860.0 |
| 2023-08-31,6.199999809265137,6.409999847412109,6.199999809265137,6.340000152587891,20685380.0 |
| 2023-09-03,6.340000152587891,6.409999847412109,6.289999961853027,6.340000152587891,4695600.0 |
| 2023-09-04,6.349999904632568,6.349999904632568,6.190000057220459,6.230000019073486,3167390.0 |
| 2023-09-05,6.25,6.849999904632568,6.210000038146973,6.829999923706055,33636110.0 |
| 2023-09-06,6.769999980926514,7.010000228881836,6.710000038146973,6.960000038146973,18835850.0 |
| 2023-09-07,6.900000095367432,7.199999809265137,6.880000114440918,7.039999961853027,11864270.0 |
| 2023-09-10,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0 |
| 2023-09-11,7.150000095367432,7.150000095367432,6.829999923706055,6.96999979019165,5387480.0 |
| 2023-09-12,6.96999979019165,7.46999979019165,6.900000095367432,7.21999979019165,13289560.0 |
| 2023-09-13,7.360000133514404,7.489999771118164,7.150000095367432,7.170000076293945,5499290.0 |
| 2023-09-14,7.179999828338623,7.179999828338623,7.010000228881836,7.110000133514404,2691140.0 |
| 2023-09-17,7.099999904632568,7.269999980926514,7.070000171661377,7.150000095367432,3019780.0 |
| 2023-09-18,7.150000095367432,7.170000076293945,6.940000057220459,7.03000020980835,2691810.0 |
| 2023-09-19,7.03000020980835,7.170000076293945,7.0,7.010000228881836,2583290.0 |
| 2023-09-20,7.010000228881836,7.119999885559082,6.920000076293945,7.0,3459150.0 |
| 2023-09-21,7.0,7.03000020980835,6.829999923706055,6.849999904632568,1705990.0 |
| 2023-09-25,6.829999923706055,6.869999885559082,6.550000190734863,6.559999942779541,2668540.0 |
| 2023-09-26,6.519999980926514,6.739999771118164,6.409999847412109,6.579999923706055,2736870.0 |
| 2023-09-27,6.590000152587891,6.820000171661377,6.590000152587891,6.71999979019165,4744950.0 |
| 2023-09-28,6.71999979019165,6.760000228881836,6.599999904632568,6.630000114440918,2290020.0 |
| 2023-10-01,6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0.0 |
| 2023-10-02,6.829999923706055,6.929999828338623,6.760000228881836,6.809999942779541,3379840.0 |
| 2023-10-03,6.809999942779541,6.849999904632568,6.699999809265137,6.789999961853027,1424990.0 |
| 2023-10-04,6.730000019073486,6.809999942779541,6.659999847412109,6.78000020980835,1897150.0 |
| 2023-10-05,6.769999980926514,6.789999961853027,6.659999847412109,6.699999809265137,1537200.0 |
| 2023-10-08,6.699999809265137,6.699999809265137,6.329999923706055,6.449999809265137,1720560.0 |
| 2023-10-09,6.429999828338623,6.639999866485596,6.420000076293945,6.510000228881836,1183710.0 |
| 2023-10-10,6.550000190734863,6.639999866485596,6.380000114440918,6.440000057220459,1730030.0 |
| 2023-10-11,6.489999771118164,6.5,6.369999885559082,6.400000095367432,1520440.0 |
| 2023-10-12,6.440000057220459,6.440000057220459,6.300000190734863,6.389999866485596,1675210.0 |
| 2023-10-15,6.400000095367432,6.480000019073486,6.300000190734863,6.409999847412109,1357760.0 |
| 2023-10-16,6.369999885559082,6.670000076293945,6.369999885559082,6.659999847412109,2833210.0 |
| 2023-10-17,6.659999847412109,6.800000190734863,6.659999847412109,6.699999809265137,3299610.0 |
| 2023-10-18,6.699999809265137,6.710000038146973,6.5,6.539999961853027,2617720.0 |
| 2023-10-19,6.539999961853027,6.650000095367432,6.489999771118164,6.519999980926514,2141300.0 |
| 2023-10-22,6.5,6.519999980926514,6.440000057220459,6.5,753490.0 |
| 2023-10-23,6.5,6.53000020980835,6.199999809265137,6.199999809265137,1430180.0 |
| 2023-10-24,6.179999828338623,6.239999771118164,6.0,6.179999828338623,2005190.0 |
| 2023-10-25,6.21999979019165,6.309999942779541,6.170000076293945,6.230000019073486,1978730.0 |
| 2023-10-26,6.210000038146973,6.21999979019165,6.090000152587891,6.119999885559082,2232320.0 |
| 2023-10-29,6.119999885559082,6.159999847412109,6.039999961853027,6.119999885559082,725710.0 |
| 2023-10-30,6.099999904632568,6.400000095367432,6.099999904632568,6.300000190734863,2105460.0 |
| 2023-10-31,6.360000133514404,6.510000228881836,6.320000171661377,6.460000038146973,1959340.0 |
| 2023-11-01,6.5,6.630000114440918,6.400000095367432,6.599999904632568,1749860.0 |
| 2023-11-02,6.630000114440918,6.639999866485596,6.5,6.550000190734863,1743560.0 |
| 2023-11-05,6.619999885559082,6.639999866485596,6.559999942779541,6.599999904632568,1806050.0 |
| 2023-11-06,6.599999904632568,6.739999771118164,6.590000152587891,6.699999809265137,2189470.0 |
| 2023-11-07,6.699999809265137,6.909999847412109,6.630000114440918,6.860000133514404,4318830.0 |
| 2023-11-08,6.900000095367432,7.050000190734863,6.829999923706055,7.050000190734863,5070720.0 |
| 2023-11-09,6.590000152587891,6.599999904632568,6.349999904632568,6.349999904632568,8536650.0 |
| 2023-11-12,6.019999980926514,6.050000190734863,5.75,5.800000190734863,24403260.0 |
| 2023-11-13,5.840000152587891,5.920000076293945,5.809999942779541,5.849999904632568,5868200.0 |
| 2023-11-14,5.849999904632568,5.96999979019165,5.849999904632568,5.889999866485596,7430350.0 |
| 2023-11-15,5.920000076293945,5.929999828338623,5.78000020980835,5.840000152587891,9336040.0 |
| 2023-11-16,5.860000133514404,5.880000114440918,5.809999942779541,5.860000133514404,2379730.0 |
| 2023-11-19,5.880000114440918,5.960000038146973,5.840000152587891,5.840000152587891,4851350.0 |
| 2023-11-20,5.880000114440918,5.929999828338623,5.840000152587891,5.849999904632568,3525320.0 |
| 2023-11-21,5.889999866485596,5.909999847412109,5.829999923706055,5.869999885559082,4347190.0 |
| 2023-11-22,5.880000114440918,6.079999923706055,5.849999904632568,6.079999923706055,8942060.0 |
| 2023-11-23,5.880000114440918,6.079999923706055,5.849999904632568,6.079999923706055,8942060.0 |
| 2023-11-26,6.139999866485596,6.190000057220459,6.010000228881836,6.079999923706055,2815360.0 |
| 2023-11-27,6.090000152587891,6.199999809265137,6.059999942779541,6.090000152587891,2168470.0 |
| 2023-11-28,6.090000152587891,6.110000133514404,5.989999771118164,6.019999980926514,1430240.0 |
| 2023-11-29,6.039999961853027,6.099999904632568,6.0,6.019999980926514,1095330.0 |
| 2023-11-30,6.039999961853027,6.400000095367432,6.010000228881836,6.400000095367432,6891200.0 |
| 2023-12-03,6.210000038146973,6.46999979019165,6.210000038146973,6.409999847412109,3101920.0 |
| 2023-12-04,6.420000076293945,6.559999942779541,6.409999847412109,6.5,3455820.0 |
| 2023-12-05,6.5,6.5,6.389999866485596,6.5,1799580.0 |
| 2023-12-06,6.420000076293945,6.78000020980835,6.420000076293945,6.659999847412109,7029120.0 |
| 2023-12-07,6.699999809265137,6.869999885559082,6.679999828338623,6.809999942779541,4321490.0 |
| 2023-12-10,6.820000171661377,7.420000076293945,6.820000171661377,7.380000114440918,11438580.0 |
| 2023-12-11,7.380000114440918,7.380000114440918,7.110000133514404,7.190000057220459,4689570.0 |
| 2023-12-12,7.190000057220459,7.329999923706055,7.130000114440918,7.199999809265137,5085520.0 |
| 2023-12-13,7.199999809265137,7.610000133514404,7.199999809265137,7.429999828338623,6346540.0 |
| 2023-12-14,7.489999771118164,7.519999980926514,7.389999866485596,7.400000095367432,1447440.0 |
| 2023-12-17,7.400000095367432,7.539999961853027,7.269999980926514,7.380000114440918,1806560.0 |
| 2023-12-18,7.300000190734863,7.429999828338623,7.210000038146973,7.300000190734863,1778560.0 |
| 2023-12-19,7.300000190734863,7.420000076293945,7.21999979019165,7.320000171661377,2103890.0 |
| 2023-12-20,7.340000152587891,7.5,7.309999942779541,7.389999866485596,3861940.0 |
| 2023-12-21,7.380000114440918,7.380000114440918,7.170000076293945,7.199999809265137,1876410.0 |
| 2023-12-24,7.210000038146973,7.420000076293945,7.099999904632568,7.28000020980835,8187980.0 |
| 2023-12-25,7.28000020980835,7.420000076293945,7.269999980926514,7.409999847412109,1988880.0 |
| 2023-12-26,7.349999904632568,7.53000020980835,7.349999904632568,7.449999809265137,2150390.0 |
| 2023-12-27,7.5,7.5,7.389999866485596,7.460000038146973,1525080.0 |
| 2023-12-28,7.46999979019165,7.940000057220459,7.460000038146973,7.820000171661377,7478710.0 |
| 2023-12-31,7.900000095367432,8.069999694824219,7.889999866485596,7.949999809265137,4401880.0 |
| 2024-01-01,7.949999809265137,8.0,7.800000190734863,7.989999771118164,3017200.0 |
| 2024-01-02,7.989999771118164,8.020000457763672,7.909999847412109,7.989999771118164,1887630.0 |
| 2024-01-03,7.960000038146973,8.029999732971191,7.820000171661377,7.860000133514404,4822200.0 |
| 2024-01-04,7.800000190734863,7.889999866485596,7.730000019073486,7.869999885559082,1327110.0 |
| 2024-01-07,7.869999885559082,8.050000190734863,7.829999923706055,7.829999923706055,1175510.0 |
| 2024-01-08,7.840000152587891,7.929999828338623,7.409999847412109,7.440000057220459,4768100.0 |
| 2024-01-09,7.460000038146973,7.690000057220459,7.320000171661377,7.340000152587891,5268260.0 |
| 2024-01-10,7.429999828338623,7.440000057220459,7.25,7.309999942779541,3803440.0 |
| 2024-01-11,7.28000020980835,7.579999923706055,7.28000020980835,7.480000019073486,3842460.0 |
| 2024-01-14,7.5,7.5,7.260000228881836,7.269999980926514,2242290.0 |
| 2024-01-15,7.269999980926514,7.340000152587891,7.159999847412109,7.199999809265137,1446940.0 |
| 2024-01-16,7.199999809265137,7.25,7.070000171661377,7.170000076293945,1593540.0 |
| 2024-01-17,7.190000057220459,7.199999809265137,7.0,7.019999980926514,1375070.0 |
| 2024-01-18,7.0,7.110000133514404,6.840000152587891,7.099999904632568,2212830.0 |
| 2024-01-21,7.110000133514404,7.210000038146973,7.019999980926514,7.039999961853027,1313910.0 |
| 2024-01-22,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,0.0 |
| 2024-01-23,6.960000038146973,7.269999980926514,6.949999809265137,7.199999809265137,5964150.0 |
| 2024-01-24,7.269999980926514,7.329999923706055,7.159999847412109,7.179999828338623,3422140.0 |
| 2024-01-25,7.150000095367432,7.230000019073486,7.039999961853027,7.110000133514404,2517820.0 |
| 2024-01-28,7.150000095367432,7.170000076293945,7.03000020980835,7.03000020980835,1120390.0 |
| 2024-01-29,7.070000171661377,7.170000076293945,6.909999847412109,6.96999979019165,3175490.0 |
| 2024-01-30,6.96999979019165,7.050000190734863,6.769999980926514,6.800000190734863,1949960.0 |
| 2024-01-31,6.789999961853027,7.019999980926514,6.789999961853027,6.929999828338623,1590500.0 |
| 2024-02-01,6.940000057220459,7.099999904632568,6.869999885559082,6.949999809265137,2556460.0 |
| 2024-02-04,7.380000114440918,7.400000095367432,6.960000038146973,7.0,3139246.0 |
| 2024-02-05,6.960000038146973,7.0,6.900000095367432,6.929999828338623,2174483.0 |
| 2024-02-06,6.880000114440918,6.889999866485596,6.730000019073486,6.849999904632568,2480464.0 |
| 2024-02-07,6.880000114440918,7.150000095367432,6.849999904632568,7.110000133514404,3131029.0 |
| 2024-02-08,6.880000114440918,7.150000095367432,6.849999904632568,7.110000133514404,3131029.0 |
| 2024-02-11,7.050000190734863,7.050000190734863,6.840000152587891,6.860000133514404,1749635.0 |
| 2024-02-12,6.840000152587891,6.96999979019165,6.769999980926514,6.820000171661377,2277187.0 |
| 2024-02-13,6.889999866485596,6.889999866485596,6.730000019073486,6.760000228881836,2088611.0 |
| 2024-02-14,6.78000020980835,6.829999923706055,6.659999847412109,6.679999828338623,2533319.0 |
| 2024-02-15,6.690000057220459,6.889999866485596,6.690000057220459,6.860000133514404,3086210.0 |
| 2024-02-18,6.900000095367432,6.909999847412109,6.820000171661377,6.829999923706055,813980.0 |
| 2024-02-19,6.840000152587891,6.900000095367432,6.800000190734863,6.840000152587891,1392339.0 |
| 2024-02-20,6.860000133514404,7.230000019073486,6.860000133514404,7.059999942779541,5417849.0 |
| 2024-02-21,7.099999904632568,7.099999904632568,6.809999942779541,6.829999923706055,3727103.0 |
| 2024-02-25,6.860000133514404,6.900000095367432,6.75,6.789999961853027,2521939.0 |
| 2024-02-26,6.800000190734863,7.25,6.769999980926514,7.210000038146973,9811750.0 |
| 2024-02-27,7.21999979019165,7.25,7.03000020980835,7.139999866485596,3804736.0 |
| 2024-02-28,7.139999866485596,7.300000190734863,7.090000152587891,7.119999885559082,2405170.0 |
| 2024-02-29,7.150000095367432,7.300000190734863,7.079999923706055,7.300000190734863,2996207.0 |
| 2024-03-03,7.300000190734863,7.75,7.230000019073486,7.730000019073486,7540648.0 |
| 2024-03-04,7.75,7.760000228881836,7.25,7.320000171661377,5195219.0 |
| 2024-03-05,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,0.0 |
| 2024-03-06,7.5,7.590000152587891,7.400000095367432,7.409999847412109,2007832.0 |
| 2024-03-07,7.449999809265137,7.679999828338623,7.409999847412109,7.630000114440918,4107968.0 |
| 2024-03-10,7.670000076293945,7.809999942779541,7.639999866485596,7.800000190734863,3118768.0 |
| 2024-03-11,7.800000190734863,7.840000152587891,7.5,7.730000019073486,8871744.0 |
| 2024-03-12,7.800000190734863,7.869999885559082,7.630000114440918,7.820000171661377,2236511.0 |
| 2024-03-13,7.820000171661377,7.909999847412109,7.760000228881836,7.829999923706055,1925582.0 |
| 2024-03-14,7.840000152587891,7.889999866485596,7.670000076293945,7.840000152587891,2830943.0 |
| 2024-03-17,7.840000152587891,7.980000019073486,7.71999979019165,7.980000019073486,1785157.0 |
| 2024-03-18,7.989999771118164,8.449999809265137,7.989999771118164,8.300000190734863,6869234.0 |
| 2024-03-19,8.300000190734863,8.300000190734863,8.0600004196167,8.09000015258789,2599788.0 |
| 2024-03-20,8.09000015258789,8.25,7.820000171661377,7.829999923706055,2490857.0 |
| 2024-03-21,7.829999923706055,7.949999809265137,7.570000171661377,7.679999828338623,2129421.0 |
| 2024-03-24,7.710000038146973,7.980000019073486,7.599999904632568,7.820000171661377,1756027.0 |
| 2024-03-25,7.820000171661377,7.849999904632568,7.699999809265137,7.820000171661377,1373598.0 |
| 2024-03-26,7.690000057220459,7.820000171661377,7.269999980926514,7.369999885559082,3172828.0 |
| 2024-03-27,7.380000114440918,7.650000095367432,7.239999771118164,7.630000114440918,2191923.0 |
| 2024-03-28,7.599999904632568,7.639999866485596,7.150000095367432,7.190000057220459,2571754.0 |
| 2024-03-31,6.659999847412109,6.940000057220459,6.480000019073486,6.789999961853027,3710966.0 |
| 2024-04-01,6.78000020980835,6.789999961853027,6.590000152587891,6.650000095367432,1589230.0 |
| 2024-04-02,6.650000095367432,6.659999847412109,6.289999961853027,6.389999866485596,3144933.0 |
| 2024-04-03,6.380000114440918,6.449999809265137,6.190000057220459,6.269999980926514,3608997.0 |
| 2024-04-04,6.320000171661377,6.550000190734863,6.300000190734863,6.449999809265137,3521008.0 |
| 2024-04-14,,,,, |
| 2024-04-15,6.360000133514404,6.400000095367432,6.300000190734863,6.320000171661377,5251127.0 |
| 2024-04-16,6.320000171661377,6.329999923706055,6.150000095367432,6.159999847412109,4228491.0 |
| 2024-04-17,6.159999847412109,6.190000057220459,5.980000019073486,6.010000228881836,6872450.0 |
| 2024-04-18,6.019999980926514,6.21999979019165,6.019999980926514,6.179999828338623,4627201.0 |
| 2024-04-21,6.210000038146973,6.289999961853027,6.119999885559082,6.28000020980835,2270174.0 |
| 2024-04-22,6.289999961853027,6.400000095367432,6.099999904632568,6.210000038146973,4030685.0 |
| 2024-04-23,6.230000019073486,6.239999771118164,6.099999904632568,6.110000133514404,1731316.0 |
| 2024-04-24,6.110000133514404,6.150000095367432,6.019999980926514,6.059999942779541,2634023.0 |
| 2024-04-25,6.099999904632568,6.130000114440918,6.03000020980835,6.079999923706055,1040825.0 |
| 2024-04-28,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,0.0 |
| 2024-04-29,5.840000152587891,6.0,5.840000152587891,6.0,3710116.0 |
| 2024-04-30,6.0,6.360000133514404,5.989999771118164,6.320000171661377,9396315.0 |
| 2024-05-01,6.340000152587891,6.480000019073486,6.28000020980835,6.360000133514404,6584482.0 |
| 2024-05-02,6.389999866485596,6.440000057220459,6.269999980926514,6.28000020980835,2363330.0 |
| 2024-05-05,6.300000190734863,6.650000095367432,6.25,6.519999980926514,7707785.0 |
| 2024-05-06,6.579999923706055,6.630000114440918,6.480000019073486,6.539999961853027,3482875.0 |
| 2024-05-07,6.550000190734863,6.550000190734863,6.349999904632568,6.389999866485596,2984996.0 |
| 2024-05-08,6.420000076293945,6.460000038146973,6.300000190734863,6.360000133514404,2664894.0 |
| 2024-05-09,6.360000133514404,6.519999980926514,6.360000133514404,6.400000095367432,2888273.0 |
| 2024-05-12,6.429999828338623,6.429999828338623,6.139999866485596,6.179999828338623,2278317.0 |
| 2024-05-13,6.179999828338623,6.300000190734863,6.139999866485596,6.170000076293945,2491895.0 |
| 2024-05-14,6.170000076293945,6.210000038146973,6.059999942779541,6.099999904632568,2158113.0 |
| 2024-05-15,6.550000190734863,6.579999923706055,6.150000095367432,6.300000190734863,10282171.0 |
| 2024-05-16,6.329999923706055,6.639999866485596,6.300000190734863,6.559999942779541,10172825.0 |
| 2024-05-19,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0 |
| 2024-05-20,6.300000190734863,6.360000133514404,6.190000057220459,6.260000228881836,2733762.0 |
| 2024-05-21,6.25,6.309999942779541,6.159999847412109,6.210000038146973,2520140.0 |
| 2024-05-22,6.230000019073486,6.320000171661377,6.199999809265137,6.25,2271415.0 |
| 2024-05-23,6.260000228881836,6.260000228881836,6.090000152587891,6.090000152587891,3219331.0 |
| 2024-05-26,6.050000190734863,6.110000133514404,5.940000057220459,5.980000019073486,3804956.0 |
| 2024-05-27,5.980000019073486,6.019999980926514,5.860000133514404,5.96999979019165,4163793.0 |
| 2024-05-28,5.96999979019165,5.989999771118164,5.869999885559082,5.900000095367432,3114043.0 |
| 2024-05-29,5.880000114440918,5.960000038146973,5.820000171661377,5.909999847412109,2320956.0 |
| 2024-05-30,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0.0 |
| 2024-06-02,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0.0 |
| 2024-06-03,6.010000228881836,6.119999885559082,6.010000228881836,6.039999961853027,3568883.0 |
| 2024-06-04,6.050000190734863,6.059999942779541,5.849999904632568,5.869999885559082,3773328.0 |
| 2024-06-05,5.869999885559082,5.880000114440918,5.730000019073486,5.820000171661377,3349198.0 |
| 2024-06-06,5.820000171661377,5.869999885559082,5.809999942779541,5.849999904632568,2965737.0 |
| 2024-06-09,5.820000171661377,5.949999809265137,5.820000171661377,5.949999809265137,2132393.0 |
| 2024-06-10,5.960000038146973,6.059999942779541,5.920000076293945,6.059999942779541,7879231.0 |
| 2024-06-11,6.130000114440918,6.53000020980835,6.130000114440918,6.460000038146973,20159517.0 |
| 2024-06-12,6.510000228881836,6.579999923706055,6.059999942779541,6.070000171661377,18755756.0 |
| 2024-06-13,6.099999904632568,6.119999885559082,5.869999885559082,5.889999866485596,8485932.0 |
| 2024-06-23,5.889999866485596,5.949999809265137,5.820000171661377,5.860000133514404,3820097.0 |
| 2024-06-24,5.889999866485596,6.019999980926514,5.860000133514404,5.989999771118164,3119238.0 |
| 2024-06-25,5.960000038146973,6.039999961853027,5.920000076293945,5.960000038146973,2380931.0 |
| 2024-06-26,5.989999771118164,6.019999980926514,5.849999904632568,5.880000114440918,3044497.0 |
| 2024-06-27,5.889999866485596,6.03000020980835,5.840000152587891,5.989999771118164,4983316.0 |
| 2024-06-30,5.989999771118164,5.989999771118164,5.989999771118164,5.989999771118164,0.0 |
| 2024-07-01,6.03000020980835,6.059999942779541,5.960000038146973,6.039999961853027,3781873.0 |
| 2024-07-02,6.039999961853027,6.190000057220459,6.0,6.130000114440918,10960099.0 |
| 2024-07-03,6.130000114440918,6.210000038146973,6.050000190734863,6.150000095367432,5001116.0 |
| 2024-07-04,6.119999885559082,6.230000019073486,6.119999885559082,6.190000057220459,3582401.0 |
| 2024-07-07,6.199999809265137,6.269999980926514,6.119999885559082,6.139999866485596,2590480.0 |
| 2024-07-08,6.099999904632568,6.139999866485596,6.019999980926514,6.099999904632568,1919608.0 |
| 2024-07-09,6.099999904632568,6.179999828338623,6.059999942779541,6.079999923706055,1984970.0 |
| 2024-07-10,6.079999923706055,6.190000057220459,6.079999923706055,6.119999885559082,1865069.0 |
| 2024-07-11,6.119999885559082,6.170000076293945,6.079999923706055,6.079999923706055,1695866.0 |
| 2024-07-14,6.070000171661377,6.119999885559082,6.070000171661377,6.079999923706055,1298041.0 |
| 2024-07-15,6.090000152587891,6.130000114440918,6.070000171661377,6.119999885559082,1165220.0 |
| 2024-07-16,6.099999904632568,6.179999828338623,6.099999904632568,6.150000095367432,1539298.0 |
| 2024-07-17,6.119999885559082,6.25,6.119999885559082,6.179999828338623,3510212.0 |
| 2024-07-18,6.210000038146973,6.5,6.139999866485596,6.349999904632568,9511294.0 |
| 2024-07-21,6.360000133514404,6.920000076293945,6.300000190734863,6.920000076293945,24093727.0 |
| 2024-07-22,6.960000038146973,7.360000133514404,6.699999809265137,6.769999980926514,50992947.0 |
| 2024-07-23,6.78000020980835,7.099999904632568,6.78000020980835,6.809999942779541,14964669.0 |
| 2024-07-24,6.820000171661377,6.909999847412109,6.710000038146973,6.789999961853027,6758374.0 |
| 2024-07-25,6.78000020980835,6.800000190734863,6.679999828338623,6.739999771118164,3664664.0 |
| 2024-07-28,6.769999980926514,7.050000190734863,6.710000038146973,7.0,11414960.0 |
| 2024-07-29,7.03000020980835,7.099999904632568,6.880000114440918,6.96999979019165,6737478.0 |
| 2024-07-30,6.96999979019165,7.090000152587891,6.940000057220459,7.0,4879805.0 |
| 2024-07-31,6.980000019073486,7.199999809265137,6.900000095367432,7.119999885559082,9336047.0 |
| 2024-08-01,7.119999885559082,7.139999866485596,6.960000038146973,7.0,3786944.0 |
| 2024-08-04,6.699999809265137,6.929999828338623,6.639999866485596,6.639999866485596,4850409.0 |
| 2024-08-05,6.570000171661377,6.570000171661377,6.119999885559082,6.199999809265137,5736398.0 |
| 2024-08-06,6.300000190734863,6.53000020980835,6.25,6.409999847412109,4638538.0 |
| 2024-08-07,6.440000057220459,6.510000228881836,6.369999885559082,6.429999828338623,2823065.0 |
| 2024-08-08,6.440000057220459,6.449999809265137,6.239999771118164,6.329999923706055,1907366.0 |
| 2024-08-11,6.599999904632568,6.960000038146973,6.599999904632568,6.949999809265137,10308730.0 |
| 2024-08-12,7.0,7.0,6.730000019073486,6.800000190734863,6321049.0 |
| 2024-08-13,6.789999961853027,6.829999923706055,6.699999809265137,6.760000228881836,2321095.0 |
| 2024-08-14,6.760000228881836,6.909999847412109,6.730000019073486,6.809999942779541,3597360.0 |
| 2024-08-15,6.849999904632568,6.889999866485596,6.75,6.769999980926514,3816966.0 |
| 2024-08-18,6.760000228881836,6.889999866485596,6.760000228881836,6.880000114440918,3367359.0 |
| 2024-08-19,6.860000133514404,7.0,6.809999942779541,6.980000019073486,3667347.0 |
| 2024-08-20,7.0,7.150000095367432,6.989999771118164,7.019999980926514,5565050.0 |
| 2024-08-21,7.03000020980835,7.170000076293945,6.96999979019165,7.119999885559082,5154921.0 |
| 2024-08-22,7.119999885559082,7.340000152587891,7.090000152587891,7.230000019073486,8782816.0 |
| 2024-08-25,7.230000019073486,7.300000190734863,7.170000076293945,7.199999809265137,4051322.0 |
| 2024-08-26,7.199999809265137,7.260000228881836,7.099999904632568,7.25,2225628.0 |
| 2024-08-27,7.260000228881836,7.360000133514404,7.25,7.28000020980835,2899445.0 |
| 2024-08-28,7.28000020980835,7.409999847412109,7.239999771118164,7.260000228881836,3045978.0 |
| 2024-08-29,7.25,7.329999923706055,7.210000038146973,7.210000038146973,2429865.0 |
| 2024-09-01,7.289999961853027,7.309999942779541,7.190000057220459,7.190000057220459,2348292.0 |
| 2024-09-02,7.190000057220459,7.329999923706055,7.190000057220459,7.300000190734863,2819509.0 |
| 2024-09-03,7.329999923706055,7.5,7.329999923706055,7.480000019073486,4237978.0 |
| 2024-09-04,7.389999866485596,7.480000019073486,7.25,7.289999961853027,3192428.0 |
| 2024-09-05,7.309999942779541,7.380000114440918,7.150000095367432,7.179999828338623,2461450.0 |
| 2024-09-08,7.070000171661377,7.130000114440918,6.960000038146973,6.960000038146973,2243024.0 |
| 2024-09-09,6.960000038146973,7.03000020980835,6.789999961853027,6.849999904632568,2593052.0 |
| 2024-09-10,6.889999866485596,6.989999771118164,6.760000228881836,6.909999847412109,2730548.0 |
| 2024-09-11,6.900000095367432,6.900000095367432,6.75,6.760000228881836,1824040.0 |
| 2024-09-12,6.800000190734863,6.880000114440918,6.769999980926514,6.809999942779541,1837669.0 |
| 2024-09-15,6.869999885559082,7.079999923706055,6.860000133514404,7.039999961853027,2701747.0 |
| 2024-09-16,7.070000171661377,7.099999904632568,6.960000038146973,7.070000171661377,1652621.0 |
| 2024-09-17,7.050000190734863,7.179999828338623,7.050000190734863,7.179999828338623,2076508.0 |
| 2024-09-18,7.199999809265137,7.349999904632568,7.179999828338623,7.309999942779541,2836275.0 |
| 2024-09-19,7.340000152587891,7.699999809265137,7.309999942779541,7.550000190734863,5850020.0 |
| 2024-09-22,7.559999942779541,7.690000057220459,7.559999942779541,7.630000114440918,1350160.0 |
| 2024-09-24,7.550000190734863,7.550000190734863,7.150000095367432,7.21999979019165,10723896.0 |
| 2024-09-25,7.230000019073486,7.25,7.119999885559082,7.210000038146973,3342795.0 |
| 2024-09-26,7.239999771118164,7.380000114440918,7.170000076293945,7.28000020980835,5212538.0 |
| 2024-09-29,7.28000020980835,7.329999923706055,7.179999828338623,7.289999961853027,2674058.0 |
| 2024-09-30,7.25,7.289999961853027,6.920000076293945,7.03000020980835,4248085.0 |
| 2024-10-01,7.050000190734863,7.150000095367432,7.039999961853027,7.099999904632568,1891501.0 |
| 2024-10-02,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0 |
| 2024-10-03,6.869999885559082,7.019999980926514,6.869999885559082,6.929999828338623,2166729.0 |
| 2024-10-06,6.940000057220459,7.010000228881836,6.699999809265137,6.699999809265137,2772833.0 |
| 2024-10-07,6.699999809265137,6.829999923706055,6.650000095367432,6.760000228881836,1887411.0 |
| 2024-10-08,6.760000228881836,6.820000171661377,6.659999847412109,6.809999942779541,1948311.0 |
| 2024-10-09,6.829999923706055,6.829999923706055,6.710000038146973,6.75,1619435.0 |
| 2024-10-10,6.760000228881836,6.909999847412109,6.75,6.889999866485596,1416910.0 |
| 2024-10-13,6.889999866485596,6.989999771118164,6.889999866485596,6.940000057220459,1729170.0 |
| 2024-10-14,6.940000057220459,6.989999771118164,6.849999904632568,6.860000133514404,1235363.0 |
| 2024-10-15,6.860000133514404,6.920000076293945,6.829999923706055,6.880000114440918,1677833.0 |
| 2024-10-16,6.880000114440918,7.130000114440918,6.860000133514404,7.130000114440918,5496484.0 |
| 2024-10-17,7.150000095367432,7.179999828338623,7.079999923706055,7.110000133514404,2791404.0 |
| 2024-10-20,7.110000133514404,7.269999980926514,7.099999904632568,7.199999809265137,5564923.0 |
| 2024-10-21,7.190000057220459,7.28000020980835,7.090000152587891,7.25,3282313.0 |
| 2024-10-22,7.25,7.329999923706055,7.210000038146973,7.309999942779541,2918509.0 |
| 2024-10-23,7.260000228881836,7.349999904632568,7.239999771118164,7.309999942779541,1562137.0 |
| 2024-10-24,7.300000190734863,7.329999923706055,7.25,7.300000190734863,1560762.0 |
| 2024-10-27,7.309999942779541,7.480000019073486,7.309999942779541,7.449999809265137,2464865.0 |
| 2024-10-28,7.429999828338623,7.5,7.369999885559082,7.409999847412109,1878149.0 |
| 2024-10-29,7.389999866485596,7.409999847412109,7.28000020980835,7.380000114440918,1072156.0 |
| 2024-10-30,7.380000114440918,7.420000076293945,7.320000171661377,7.320000171661377,1391612.0 |
| 2024-10-31,7.320000171661377,7.489999771118164,7.300000190734863,7.489999771118164,1660466.0 |
| 2024-11-03,7.420000076293945,7.5,7.349999904632568,7.389999866485596,1088654.0 |
| 2024-11-04,7.389999866485596,7.389999866485596,7.090000152587891,7.159999847412109,2061550.0 |
| 2024-11-05,7.110000133514404,7.329999923706055,7.110000133514404,7.28000020980835,1325711.0 |
| 2024-11-06,7.25,7.349999904632568,7.230000019073486,7.25,1019120.0 |
| 2024-11-07,7.210000038146973,7.380000114440918,7.210000038146973,7.369999885559082,1199924.0 |
| 2024-11-10,7.0,7.190000057220459,6.900000095367432,6.949999809265137,6891317.0 |
| 2024-11-11,6.960000038146973,7.0,6.900000095367432,6.960000038146973,1547086.0 |
| 2024-11-12,6.960000038146973,6.96999979019165,6.820000171661377,6.860000133514404,1414994.0 |
| 2024-11-13,6.900000095367432,6.900000095367432,6.789999961853027,6.820000171661377,1116506.0 |
| 2024-11-14,6.820000171661377,6.849999904632568,6.730000019073486,6.730000019073486,992824.0 |
| 2024-11-17,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,0.0 |
| 2024-11-18,6.760000228881836,6.789999961853027,6.690000057220459,6.71999979019165,710084.0 |
| 2024-11-19,6.730000019073486,6.840000152587891,6.730000019073486,6.739999771118164,731347.0 |
| 2024-11-20,6.760000228881836,6.760000228881836,6.619999885559082,6.639999866485596,1628001.0 |
| 2024-11-21,6.619999885559082,6.639999866485596,6.46999979019165,6.559999942779541,1609917.0 |
| 2024-11-24,6.559999942779541,6.599999904632568,6.5,6.53000020980835,1546548.0 |
| 2024-11-25,6.519999980926514,6.519999980926514,6.28000020980835,6.309999942779541,2676827.0 |
| 2024-11-26,6.300000190734863,6.349999904632568,6.199999809265137,6.300000190734863,1685994.0 |
| 2024-11-27,6.349999904632568,6.380000114440918,6.159999847412109,6.179999828338623,2005037.0 |
| 2024-11-28,6.179999828338623,6.269999980926514,6.170000076293945,6.199999809265137,2076769.0 |
| 2024-12-01,6.179999828338623,6.269999980926514,6.170000076293945,6.199999809265137,2076769.0 |
| 2024-12-02,6.230000019073486,6.28000020980835,6.070000171661377,6.170000076293945,3421836.0 |
| 2024-12-03,6.170000076293945,6.25,6.150000095367432,6.199999809265137,2415229.0 |
| 2024-12-04,6.210000038146973,6.260000228881836,6.159999847412109,6.179999828338623,1735607.0 |
| 2024-12-05,6.190000057220459,6.28000020980835,6.190000057220459,6.230000019073486,2027613.0 |
| 2024-12-08,6.25,6.320000171661377,6.25,6.309999942779541,1298829.0 |
| 2024-12-09,6.329999923706055,6.329999923706055,6.25,6.28000020980835,1154954.0 |
| 2024-12-10,6.300000190734863,6.300000190734863,6.25,6.260000228881836,906851.0 |
| 2024-12-11,6.230000019073486,6.300000190734863,6.199999809265137,6.199999809265137,1085746.0 |
| 2024-12-12,6.210000038146973,6.239999771118164,6.159999847412109,6.21999979019165,1181641.0 |
| 2024-12-15,6.21999979019165,6.25,6.170000076293945,6.179999828338623,984131.0 |
| 2024-12-16,6.179999828338623,6.199999809265137,6.139999866485596,6.159999847412109,1074778.0 |
| 2024-12-17,6.190000057220459,6.190000057220459,6.130000114440918,6.159999847412109,1015509.0 |
| 2024-12-18,6.170000076293945,6.170000076293945,6.099999904632568,6.150000095367432,636691.0 |
| 2024-12-19,6.110000133514404,6.119999885559082,6.059999942779541,6.079999923706055,1133664.0 |
| 2024-12-22,6.110000133514404,6.119999885559082,6.039999961853027,6.050000190734863,752845.0 |
| 2024-12-23,6.050000190734863,6.050000190734863,5.929999828338623,6.0,1652040.0 |
| 2024-12-24,6.010000228881836,6.039999961853027,6.0,6.019999980926514,829509.0 |
| 2024-12-25,6.019999980926514,6.050000190734863,5.949999809265137,6.050000190734863,646019.0 |
| 2024-12-26,6.050000190734863,6.059999942779541,5.989999771118164,6.019999980926514,426555.0 |
| 2024-12-29,6.039999961853027,6.070000171661377,6.010000228881836,6.050000190734863,959814.0 |
| 2024-12-30,6.039999961853027,6.059999942779541,6.0,6.03000020980835,821406.0 |
| 2024-12-31,6.03000020980835,6.170000076293945,6.019999980926514,6.159999847412109,1642206.0 |
| 2025-01-01,6.179999828338623,6.260000228881836,6.110000133514404,6.230000019073486,1693291.0 |
| 2025-01-02,6.239999771118164,6.239999771118164,6.159999847412109,6.199999809265137,1080277.0 |
| 2025-01-05,6.199999809265137,6.21999979019165,6.150000095367432,6.190000057220459,603728.0 |
| 2025-01-06,6.190000057220459,6.260000228881836,6.150000095367432,6.210000038146973,2899893.0 |
| 2025-01-07,6.460000038146973,6.809999942779541,6.389999866485596,6.699999809265137,18084574.0 |
| 2025-01-08,6.71999979019165,7.300000190734863,6.639999866485596,7.079999923706055,11686445.0 |
| 2025-01-09,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,0.0 |
| 2025-01-12,6.920000076293945,6.920000076293945,6.71999979019165,6.730000019073486,3154992.0 |
| 2025-01-13,6.75,6.769999980926514,6.670000076293945,6.71999979019165,1685512.0 |
| 2025-01-14,6.71999979019165,6.849999904632568,6.670000076293945,6.849999904632568,4646377.0 |
| 2025-01-15,6.849999904632568,6.909999847412109,6.760000228881836,6.760000228881836,3712402.0 |
| 2025-01-16,6.760000228881836,6.820000171661377,6.679999828338623,6.78000020980835,3472993.0 |
| 2025-01-19,6.78000020980835,6.829999923706055,6.730000019073486,6.75,2028582.0 |
| 2025-01-20,6.800000190734863,6.800000190734863,6.659999847412109,6.679999828338623,3809264.0 |
| 2025-01-21,6.659999847412109,6.71999979019165,6.619999885559082,6.650000095367432,2481230.0 |
| 2025-01-22,6.639999866485596,6.690000057220459,6.599999904632568,6.670000076293945,2275312.0 |
| 2025-01-23,6.670000076293945,6.679999828338623,6.599999904632568,6.610000133514404,2018343.0 |
| 2025-01-26,6.599999904632568,6.670000076293945,6.599999904632568,6.619999885559082,1693772.0 |
| 2025-01-27,6.619999885559082,6.630000114440918,6.559999942779541,6.559999942779541,1478682.0 |
| 2025-01-28,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0 |
| 2025-01-29,6.75,6.75,6.639999866485596,6.679999828338623,1823762.0 |
| 2025-01-30,6.690000057220459,6.71999979019165,6.639999866485596,6.659999847412109,2518673.0 |
| 2025-02-02,6.639999866485596,6.670000076293945,6.590000152587891,6.670000076293945,3996660.0 |
| 2025-02-03,6.670000076293945,6.679999828338623,6.599999904632568,6.599999904632568,1842577.0 |
| 2025-02-04,6.630000114440918,6.639999866485596,6.590000152587891,6.610000133514404,1925148.0 |
| 2025-02-05,6.619999885559082,6.840000152587891,6.619999885559082,6.730000019073486,5033682.0 |
| 2025-02-06,6.730000019073486,6.760000228881836,6.659999847412109,6.739999771118164,6597224.0 |
| 2025-02-09,6.71999979019165,6.800000190734863,6.71999979019165,6.760000228881836,2154722.0 |
| 2025-02-10,6.789999961853027,6.980000019073486,6.78000020980835,6.829999923706055,6432685.0 |
| 2025-02-11,6.840000152587891,6.900000095367432,6.760000228881836,6.809999942779541,1651084.0 |
| 2025-02-12,6.800000190734863,7.050000190734863,6.78000020980835,6.960000038146973,3970755.0 |
| 2025-02-13,6.960000038146973,7.090000152587891,6.909999847412109,6.980000019073486,5106973.0 |
| 2025-02-16,6.989999771118164,7.010000228881836,6.929999828338623,6.949999809265137,1174339.0 |
| 2025-02-17,6.940000057220459,6.940000057220459,6.829999923706055,6.840000152587891,1179284.0 |
| 2025-02-18,6.800000190734863,6.840000152587891,6.75,6.789999961853027,782118.0 |
| 2025-02-19,6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0.0 |
| 2025-02-20,6.670000076293945,6.710000038146973,6.619999885559082,6.639999866485596,1017362.0 |
| 2025-02-24,6.630000114440918,6.650000095367432,6.460000038146973,6.53000020980835,1790146.0 |
| 2025-02-25,6.519999980926514,6.590000152587891,6.440000057220459,6.559999942779541,1239946.0 |
| 2025-02-26,6.559999942779541,6.699999809265137,6.46999979019165,6.699999809265137,13363036.0 |
| 2025-02-27,6.670000076293945,6.670000076293945,6.449999809265137,6.480000019073486,1464978.0 |
| 2025-03-02,6.440000057220459,6.53000020980835,6.309999942779541,6.400000095367432,762043.0 |
| 2025-03-03,6.389999866485596,6.409999847412109,6.239999771118164,6.380000114440918,982329.0 |
| 2025-03-04,6.389999866485596,6.389999866485596,6.239999771118164,6.300000190734863,968226.0 |
| 2025-03-05,6.300000190734863,6.300000190734863,5.989999771118164,6.090000152587891,2258230.0 |
| 2025-03-06,6.099999904632568,6.099999904632568,5.869999885559082,5.929999828338623,3385883.0 |
| 2025-03-09,5.960000038146973,6.019999980926514,5.809999942779541,5.96999979019165,1252301.0 |
| 2025-03-10,6.050000190734863,6.050000190734863,5.710000038146973,5.75,2878535.0 |
| 2025-03-11,5.78000020980835,5.78000020980835,5.480000019073486,5.699999809265137,4336474.0 |
| 2025-03-12,5.730000019073486,5.869999885559082,5.659999847412109,5.829999923706055,1505103.0 |
| 2025-03-13,5.829999923706055,5.980000019073486,5.809999942779541,5.929999828338623,1741451.0 |
| 2025-03-16,5.980000019073486,6.230000019073486,5.900000095367432,6.199999809265137,1679850.0 |
| 2025-03-17,6.199999809265137,6.21999979019165,5.989999771118164,6.019999980926514,3030457.0 |
| 2025-03-18,6.019999980926514,6.039999961853027,5.849999904632568,5.889999866485596,1720172.0 |
| 2025-03-19,5.909999847412109,5.960000038146973,5.840000152587891,5.929999828338623,1506824.0 |
| 2025-03-20,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0 |
| 2025-03-23,5.920000076293945,5.989999771118164,5.880000114440918,5.900000095367432,764358.0 |
| 2025-03-24,5.900000095367432,5.929999828338623,5.829999923706055,5.900000095367432,972581.0 |
| 2025-03-25,5.940000057220459,5.940000057220459,5.829999923706055,5.840000152587891,691688.0 |
| 2025-03-26,5.949999809265137,5.989999771118164,5.880000114440918,5.940000057220459,1549005.0 |
| 2025-03-27,5.960000038146973,6.150000095367432,5.949999809265137,6.070000171661377,1996576.0 |
| 2025-04-03,5.849999904632568,5.900000095367432,5.699999809265137,5.789999961853027,8989610.0 |
| 2025-04-06,5.369999885559082,5.550000190734863,5.320000171661377,5.440000057220459,2924522.0 |
| 2025-04-07,4.960000038146973,5.510000228881836,4.960000038146973,5.409999847412109,5004976.0 |
| 2025-04-08,5.460000038146973,5.599999904632568,5.449999809265137,5.510000228881836,3154687.0 |
| 2025-04-09,5.510000228881836,5.579999923706055,5.329999923706055,5.349999904632568,2983277.0 |
| 2025-04-10,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,0.0 |
| 2025-04-13,5.710000038146973,5.920000076293945,5.699999809265137,5.889999866485596,3632832.0 |
| 2025-04-14,5.880000114440918,6.0,5.829999923706055,5.980000019073486,3333230.0 |
| 2025-04-15,6.0,6.139999866485596,6.0,6.090000152587891,4018648.0 |
| 2025-04-16,6.090000152587891,6.090000152587891,5.949999809265137,5.980000019073486,1827509.0 |
| 2025-04-17,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,0.0 |
| 2025-04-20,5.880000114440918,5.989999771118164,5.880000114440918,5.909999847412109,909130.0 |
| 2025-04-21,5.880000114440918,5.909999847412109,5.849999904632568,5.849999904632568,630861.0 |
| 2025-04-22,5.800000190734863,5.849999904632568,5.679999828338623,5.71999979019165,2196977.0 |
| 2025-04-23,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0.0 |
| 2025-04-24,5.760000228881836,5.860000133514404,5.699999809265137,5.849999904632568,1776311.0 |
| 2025-04-27,5.869999885559082,5.889999866485596,5.820000171661377,5.820000171661377,934657.0 |
| 2025-04-28,5.820000171661377,5.909999847412109,5.809999942779541,5.889999866485596,1610195.0 |
| 2025-04-29,5.900000095367432,5.929999828338623,5.840000152587891,5.889999866485596,1188635.0 |
| 2025-04-30,5.889999866485596,5.889999866485596,5.730000019073486,5.739999771118164,1313815.0 |
| 2025-05-01,5.78000020980835,5.78000020980835,5.699999809265137,5.710000038146973,885170.0 |
| 2025-05-04,5.699999809265137,5.710000038146973,5.269999980926514,5.619999885559082,1159814.0 |
| 2025-05-05,5.619999885559082,5.690000057220459,5.519999980926514,5.659999847412109,1214377.0 |
| 2025-05-06,5.659999847412109,5.730000019073486,5.630000114440918,5.670000076293945,919050.0 |
| 2025-05-07,5.679999828338623,5.710000038146973,5.630000114440918,5.650000095367432,583361.0 |
| 2025-05-08,5.659999847412109,5.690000057220459,5.590000152587891,5.670000076293945,568983.0 |
| 2025-05-11,5.679999828338623,5.760000228881836,5.650000095367432,5.710000038146973,746261.0 |
| 2025-05-12,5.690000057220459,5.690000057220459,5.46999979019165,5.5,6355216.0 |
| 2025-05-13,5.5,5.5,5.389999866485596,5.449999809265137,4533297.0 |
| 2025-05-14,5.460000038146973,5.46999979019165,5.409999847412109,5.460000038146973,2373014.0 |
| 2025-05-15,5.46999979019165,5.510000228881836,5.380000114440918,5.440000057220459,3271102.0 |
| 2025-05-18,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0 |
| 2025-05-19,5.349999904632568,5.360000133514404,5.230000019073486,5.260000228881836,2594727.0 |
| 2025-05-20,5.269999980926514,5.28000020980835,5.230000019073486,5.25,871282.0 |
| 2025-05-21,5.25,5.260000228881836,5.150000095367432,5.199999809265137,1371062.0 |
| 2025-05-22,5.21999979019165,5.21999979019165,5.119999885559082,5.170000076293945,943453.0 |
| 2025-05-25,5.179999828338623,5.210000038146973,5.130000114440918,5.190000057220459,1086059.0 |
| 2025-05-26,5.190000057220459,5.269999980926514,5.110000133514404,5.159999847412109,1345540.0 |
| 2025-05-27,5.150000095367432,5.230000019073486,5.099999904632568,5.130000114440918,1315933.0 |
| 2025-05-28,5.159999847412109,5.199999809265137,5.119999885559082,5.130000114440918,551038.0 |
| 2025-05-29,5.190000057220459,5.199999809265137,5.130000114440918,5.130000114440918,652220.0 |
| 2025-06-01,5.170000076293945,5.179999828338623,5.079999923706055,5.090000152587891,596091.0 |
| 2025-06-02,5.099999904632568,5.099999904632568,4.989999771118164,5.0,1761732.0 |
| 2025-06-03,5.010000228881836,5.059999942779541,5.0,5.019999980926514,482606.0 |
| 2025-06-04,5.03000020980835,5.059999942779541,5.010000228881836,5.03000020980835,399523.0 |
| 2025-06-11,5.070000171661377,5.130000114440918,5.050000190734863,5.070000171661377,1142301.0 |
| 2025-06-12,5.059999942779541,5.059999942779541,4.829999923706055,4.829999923706055,1398132.0 |
| 2025-06-15,4.5,4.829999923706055,4.5,4.730000019073486,1304592.0 |
| 2025-06-16,4.829999923706055,4.920000076293945,4.760000228881836,4.78000020980835,1168814.0 |
| 2025-06-17,4.760000228881836,4.849999904632568,4.659999847412109,4.679999828338623,1394505.0 |
| 2025-06-18,4.670000076293945,4.690000057220459,4.480000019073486,4.550000190734863,2246338.0 |
| 2025-06-19,4.559999942779541,4.619999885559082,4.539999961853027,4.559999942779541,903548.0 |
| 2025-06-22,4.559999942779541,4.730000019073486,4.539999961853027,4.539999961853027,933283.0 |
| 2025-06-23,4.550000190734863,4.699999809265137,4.550000190734863,4.699999809265137,1163076.0 |
| 2025-06-24,4.820000171661377,4.940000057220459,4.800000190734863,4.940000057220459,1660193.0 |
| 2025-06-25,5.019999980926514,5.019999980926514,4.909999847412109,4.980000019073486,1176873.0 |
| 2025-06-26,4.989999771118164,5.059999942779541,4.960000038146973,5.039999961853027,910829.0 |
| 2025-06-29,5.050000190734863,5.199999809265137,5.050000190734863,5.199999809265137,1113648.0 |
| 2025-06-30,5.230000019073486,5.239999771118164,5.090000152587891,5.110000133514404,1127965.0 |
| 2025-07-01,5.130000114440918,5.130000114440918,5.059999942779541,5.079999923706055,1046821.0 |
| 2025-07-02,5.099999904632568,5.110000133514404,5.050000190734863,5.079999923706055,1011393.0 |
| 2025-07-03,5.110000133514404,5.130000114440918,5.059999942779541,5.070000171661377,1168951.0 |
| 2025-07-06,5.090000152587891,5.099999904632568,5.059999942779541,5.090000152587891,490427.0 |
| 2025-07-07,5.090000152587891,5.090000152587891,5.019999980926514,5.050000190734863,1583442.0 |
| 2025-07-08,5.039999961853027,5.050000190734863,4.920000076293945,4.929999828338623,1626624.0 |
| 2025-07-09,4.949999809265137,4.989999771118164,4.920000076293945,4.980000019073486,820625.0 |
| 2025-07-10,5.0,5.019999980926514,4.960000038146973,5.010000228881836,716049.0 |
| 2025-07-13,5.010000228881836,5.079999923706055,4.980000019073486,4.989999771118164,1634989.0 |
| 2025-07-14,5.039999961853027,5.039999961853027,4.909999847412109,4.929999828338623,1733559.0 |
| 2025-07-15,4.929999828338623,4.960000038146973,4.860000133514404,4.889999866485596,1221375.0 |
| 2025-07-16,4.889999866485596,4.920000076293945,4.809999942779541,4.820000171661377,1893721.0 |
| 2025-07-17,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0 |
| 2025-07-20,4.860000133514404,4.869999885559082,4.769999980926514,4.800000190734863,789572.0 |
| 2025-07-21,4.800000190734863,4.800000190734863,4.679999828338623,4.690000057220459,1171300.0 |
| 2025-07-22,4.699999809265137,4.71999979019165,4.579999923706055,4.590000152587891,1539251.0 |
| 2025-07-23,4.590000152587891,4.71999979019165,4.590000152587891,4.710000038146973,1124039.0 |
| 2025-07-24,4.730000019073486,4.760000228881836,4.670000076293945,4.760000228881836,622288.0 |
| 2025-07-27,4.760000228881836,4.78000020980835,4.71999979019165,4.760000228881836,460586.0 |
| 2025-07-28,4.78000020980835,4.78000020980835,4.71999979019165,4.730000019073486,467706.0 |
| 2025-07-29,4.75,4.75,4.670000076293945,4.690000057220459,524174.0 |
| 2025-07-30,4.699999809265137,4.730000019073486,4.659999847412109,4.699999809265137,462595.0 |
| 2025-07-31,4.739999771118164,4.739999771118164,4.659999847412109,4.659999847412109,506068.0 |
| 2025-08-03,4.599999904632568,4.690000057220459,4.550000190734863,4.630000114440918,823666.0 |
| 2025-08-04,4.639999866485596,4.690000057220459,4.610000133514404,4.670000076293945,493620.0 |
| 2025-08-05,4.679999828338623,4.730000019073486,4.659999847412109,4.699999809265137,467077.0 |
| 2025-08-06,4.699999809265137,4.809999942779541,4.659999847412109,4.78000020980835,1140252.0 |
| 2025-08-07,4.849999904632568,4.849999904632568,4.75,4.820000171661377,1230661.0 |
| 2025-08-10,4.820000171661377,4.840000152587891,4.78000020980835,4.829999923706055,719486.0 |
| 2025-08-11,4.840000152587891,4.840000152587891,4.71999979019165,4.739999771118164,1322052.0 |
| 2025-08-12,4.739999771118164,4.75,4.670000076293945,4.71999979019165,665464.0 |
| 2025-08-13,4.71999979019165,4.769999980926514,4.699999809265137,4.730000019073486,903442.0 |
| 2025-08-14,4.670000076293945,4.789999961853027,4.670000076293945,4.769999980926514,817268.0 |
| 2025-08-17,4.699999809265137,4.800000190734863,4.699999809265137,4.75,1321632.0 |
| 2025-08-18,4.75,4.869999885559082,4.71999979019165,4.800000190734863,2136036.0 |
| 2025-08-19,4.809999942779541,4.840000152587891,4.78000020980835,4.820000171661377,727277.0 |
| 2025-08-20,4.840000152587891,4.909999847412109,4.820000171661377,4.820000171661377,1378425.0 |
| 2025-08-21,4.840000152587891,4.849999904632568,4.769999980926514,4.800000190734863,1051220.0 |
| 2025-08-24,4.829999923706055,4.880000114440918,4.820000171661377,4.849999904632568,625288.0 |
| 2025-08-25,4.960000038146973,5.090000152587891,4.860000133514404,4.889999866485596,5719195.0 |
| 2025-08-26,4.869999885559082,4.889999866485596,4.800000190734863,4.860000133514404,1637037.0 |
| 2025-08-27,4.860000133514404,4.860000133514404,4.800000190734863,4.840000152587891,671880.0 |
| 2025-08-28,4.840000152587891,4.840000152587891,4.789999961853027,4.800000190734863,692697.0 |
| 2025-08-31,4.800000190734863,4.829999923706055,4.78000020980835,4.789999961853027,924839.0 |
| 2025-09-01,4.800000190734863,4.809999942779541,4.75,4.800000190734863,511141.0 |
| 2025-09-02,4.800000190734863,4.809999942779541,4.760000228881836,4.78000020980835,465267.0 |
| 2025-09-03,4.789999961853027,4.829999923706055,4.78000020980835,4.78000020980835,723593.0 |
| 2025-09-04,4.800000190734863,4.820000171661377,4.730000019073486,4.75,603215.0 |
|
|
