Date,Open,High,Low,Close,Volume
2015-05-12,0.474,0.494,0.465,0.469,192613.0
2015-05-13,0.465,0.484,0.45,0.45,420992.0
2015-05-14,0.46,0.474,0.455,0.46,828299.0
2015-05-15,0.465,0.474,0.45,0.45,312746.0
2015-05-18,0.465,0.465,0.455,0.455,200098.0
2015-05-19,0.469,0.474,0.46,0.474,347477.0
2015-05-20,0.469,0.469,0.465,0.465,290551.0
2015-05-21,0.465,0.465,0.455,0.46,305175.0
2015-05-22,0.465,0.469,0.455,0.455,124190.0
2015-05-25,0.465,0.469,0.455,0.455,155332.0
2015-05-26,0.465,0.479,0.465,0.465,424815.0
2015-05-27,0.465,0.469,0.46,0.46,545174.0
2015-05-28,0.455,0.469,0.455,0.455,357783.0
2015-05-29,0.46,0.46,0.44,0.45,5141103.0
2015-06-01,0.455,0.46,0.445,0.46,242727.0
2015-06-02,0.455,0.46,0.453,0.455,2003337.0
2015-06-03,0.46,0.494,0.46,0.489,2282560.0
2015-06-04,0.503,0.513,0.498,0.508,4094775.0
2015-06-05,0.518,0.518,0.503,0.503,982692.0
2015-06-09,0.503,0.513,0.503,0.503,753385.0
2015-06-10,0.513,0.513,0.508,0.508,827837.0
2015-06-11,0.518,0.523,0.508,0.513,791370.0
2015-06-12,0.503,0.518,0.498,0.508,1096602.0
2015-06-15,0.518,0.523,0.508,0.508,935607.0
2015-06-16,0.508,0.513,0.503,0.503,297945.0
2015-06-17,0.508,0.508,0.503,0.503,831396.0
2015-06-18,0.498,0.498,0.484,0.484,886911.0
2015-06-19,0.489,0.494,0.489,0.494,175718.0
2015-06-22,0.6,0.605,0.537,0.59,4901247.0
2015-06-23,0.6,0.697,0.595,0.663,7403940.0
2015-06-24,0.658,0.658,0.629,0.644,3721423.0
2015-06-25,0.639,0.639,0.6,0.615,1464128.0
2015-06-26,0.629,0.639,0.624,0.629,827451.0
2015-06-29,0.615,0.639,0.605,0.624,645800.0
2015-06-30,0.619,0.629,0.61,0.619,1681619.0
2015-07-01,0.624,0.648,0.624,0.644,1732896.0
2015-07-02,0.658,0.668,0.648,0.653,1096204.0
2015-07-03,0.644,0.653,0.629,0.639,771513.0
2015-07-06,0.639,0.639,0.619,0.634,1070628.0
2015-07-07,0.629,0.644,0.629,0.634,465136.0
2015-07-08,0.639,0.644,0.619,0.629,645690.0
2015-07-09,0.634,0.644,0.629,0.639,463245.0
2015-07-10,0.644,0.658,0.639,0.658,368879.0
2015-07-13,0.644,0.653,0.639,0.648,214169.0
2015-07-14,0.648,0.648,0.634,0.644,407250.0
2015-07-15,0.648,0.663,0.639,0.663,807945.0
2015-07-16,0.658,0.663,0.639,0.653,233598.0
2015-07-17,0.639,0.653,0.634,0.644,566655.0
2015-07-20,0.629,0.653,0.615,0.644,1774428.0
2015-07-21,0.668,0.702,0.658,0.702,3645593.0
2015-07-22,0.706,0.726,0.687,0.687,2753317.0
2015-07-23,0.692,0.706,0.692,0.697,618324.0
2015-07-24,0.706,0.716,0.706,0.706,730547.0
2015-07-27,0.711,0.76,0.711,0.74,1967721.0
2015-07-28,0.731,0.74,0.731,0.731,886119.0
2015-07-29,0.731,0.731,0.726,0.731,829846.0
2015-07-30,0.731,0.731,0.721,0.721,458963.0
2015-07-31,0.726,0.735,0.706,0.711,714927.0
2015-08-03,0.709,0.709,0.687,0.706,392898.0
2015-08-04,0.697,0.706,0.692,0.702,279297.0
2015-08-05,0.692,0.706,0.687,0.706,587911.0
2015-08-06,0.697,0.716,0.697,0.711,262644.0
2015-08-07,0.711,0.726,0.697,0.711,209917.0
2015-08-10,0.711,0.711,0.687,0.687,485883.0
2015-08-11,0.682,0.702,0.682,0.697,249984.0
2015-08-12,0.692,0.716,0.687,0.697,504223.0
2015-08-13,0.702,0.706,0.697,0.697,207376.0
2015-08-14,0.697,0.697,0.687,0.687,373612.0
2015-08-17,0.687,0.692,0.677,0.677,234734.0
2015-08-18,0.682,0.692,0.682,0.687,255722.0
2015-08-19,0.682,0.682,0.663,0.663,760808.0
2015-08-20,0.639,0.639,0.581,0.619,1889039.0
2015-08-21,0.619,0.668,0.6,0.658,714118.0
2015-08-24,0.619,0.639,0.605,0.61,596883.0
2015-08-25,0.595,0.619,0.581,0.615,817632.0
2015-08-26,0.619,0.629,0.619,0.624,146769.0
2015-08-27,0.639,0.663,0.639,0.648,528703.0
2015-08-28,0.653,0.653,0.634,0.639,479594.0
2015-08-31,0.634,0.639,0.615,0.615,623268.0
2015-09-01,0.585,0.615,0.585,0.605,1284304.0
2015-09-02,0.595,0.61,0.595,0.61,359992.0
2015-09-03,0.61,0.61,0.595,0.6,296969.0
2015-09-04,0.6,0.61,0.595,0.61,427569.0
2015-09-07,0.61,0.648,0.6,0.639,1424376.0
2015-09-08,0.639,0.644,0.619,0.624,992430.0
2015-09-09,0.634,0.639,0.624,0.634,725956.0
2015-09-10,0.634,0.653,0.624,0.629,540288.0
2015-09-11,0.629,0.644,0.619,0.619,842952.0
2015-09-14,0.634,0.634,0.619,0.624,523261.0
2015-09-15,0.629,0.629,0.61,0.61,553799.0
2015-09-16,0.619,0.629,0.61,0.619,325780.0
2015-09-17,0.624,0.629,0.619,0.624,977350.0
2015-09-18,0.624,0.624,0.615,0.615,681413.0
2015-09-21,0.619,0.619,0.61,0.61,882542.0
2015-09-22,0.619,0.624,0.615,0.615,1236982.0
2015-09-23,0.61,0.624,0.61,0.624,532104.0
2015-09-24,0.624,0.634,0.624,0.634,501969.0
2015-09-25,0.624,0.634,0.619,0.629,394521.0
2015-09-28,0.629,0.629,0.624,0.629,664292.0
2015-09-29,0.624,0.624,0.616,0.619,650856.0
2015-09-30,0.615,0.619,0.615,0.619,375168.0
2015-10-01,0.624,0.624,0.615,0.619,423747.0
2015-10-02,0.619,0.634,0.615,0.629,585588.0
2015-10-05,0.634,0.639,0.629,0.629,694505.0
2015-10-06,0.639,0.639,0.629,0.639,1091451.0
2015-10-07,0.634,0.642,0.629,0.629,677015.0
2015-10-08,0.629,0.629,0.629,0.629,0.0
2015-10-09,0.677,0.716,0.677,0.692,6598228.0
2015-10-12,0.702,0.74,0.697,0.721,4647447.0
2015-10-13,0.721,0.731,0.716,0.716,2118246.0
2015-10-14,0.716,0.716,0.682,0.692,1622897.0
2015-10-15,0.692,0.697,0.682,0.687,868137.0
2015-10-16,0.692,0.716,0.687,0.706,1715171.0
2015-10-19,0.706,0.711,0.697,0.702,1466497.0
2015-10-20,0.706,0.731,0.706,0.706,1853833.0
2015-10-21,0.706,0.706,0.663,0.663,4439277.0
2015-10-22,0.668,0.687,0.668,0.682,915436.0
2015-10-23,0.687,0.702,0.677,0.682,954347.0
2015-10-26,0.702,0.706,0.692,0.692,564135.0
2015-10-27,0.692,0.692,0.677,0.677,1310455.0
2015-10-28,0.682,0.716,0.677,0.682,1356486.0
2015-10-29,0.673,0.673,0.658,0.668,3663222.0
2015-10-30,0.682,0.697,0.677,0.692,2656855.0
2015-11-02,0.697,0.711,0.697,0.706,2786655.0
2015-11-03,0.702,0.706,0.687,0.697,1250575.0
2015-11-04,0.687,0.687,0.677,0.687,1884165.0
2015-11-05,0.687,0.697,0.682,0.692,477809.0
2015-11-06,0.692,0.692,0.682,0.687,826719.0
2015-11-09,0.692,0.702,0.687,0.697,2426871.0
2015-11-10,0.697,0.745,0.692,0.735,8686918.0
2015-11-11,0.755,0.832,0.755,0.813,23509658.0
2015-11-12,0.847,0.866,0.779,0.789,17298929.0
2015-11-13,0.789,0.818,0.774,0.794,6462575.0
2015-11-16,0.789,0.823,0.789,0.813,6462464.0
2015-11-17,0.861,0.885,0.847,0.852,23028081.0
2015-11-18,0.871,0.885,0.861,0.871,20357383.0
2015-11-19,0.876,0.881,0.866,0.871,11657517.0
2015-11-20,0.871,0.876,0.871,0.876,7298054.0
2015-11-23,0.881,0.997,0.881,0.982,30929657.0
2015-11-24,1.011,1.123,1.006,1.074,41108548.0
2015-11-25,1.055,1.069,0.958,0.958,31593153.0
2015-11-26,0.939,1.016,0.919,0.977,16264722.0
2015-11-27,0.987,1.05,0.987,1.026,12880551.0
2015-11-30,1.045,1.069,1.016,1.016,11450362.0
2015-12-01,1.026,1.055,1.021,1.026,10124107.0
2015-12-02,1.031,1.035,0.992,1.021,10905355.0
2015-12-03,1.021,1.031,1.011,1.021,4345374.0
2015-12-04,1.021,1.021,1.006,1.016,4325399.0
2015-12-07,1.035,1.055,1.011,1.016,6794305.0
2015-12-08,1.021,1.021,0.973,0.982,8287462.0
2015-12-09,0.982,1.002,0.982,0.997,3688072.0
2015-12-10,1.002,1.002,0.982,0.987,3626559.0
2015-12-11,0.997,1.002,0.968,0.973,5712521.0
2015-12-14,0.963,0.968,0.948,0.953,6446120.0
2015-12-15,0.953,0.973,0.948,0.948,4193130.0
2015-12-16,0.968,1.002,0.968,0.992,8126684.0
2015-12-17,1.006,1.011,0.995,1.002,5891690.0
2015-12-18,1.248,1.384,1.19,1.34,53860828.0
2015-12-21,1.355,1.723,1.355,1.529,61108007.0
2015-12-22,1.481,1.544,1.461,1.495,24261510.0
2015-12-23,1.481,1.742,1.481,1.694,39388083.0
2015-12-24,1.785,1.882,1.752,1.814,39526663.0
2015-12-29,1.916,2.168,1.887,2.081,51534252.0
2015-12-30,2.148,2.284,1.781,1.814,78378444.0
2015-12-31,1.742,1.887,1.645,1.65,40412160.0
2016-01-04,1.684,1.842,1.674,1.814,28036471.0
2016-01-05,1.727,1.761,1.698,1.732,22732262.0
2016-01-06,1.79,1.819,1.634,1.655,28172399.0
2016-01-07,1.626,1.694,1.558,1.558,26985149.0
2016-01-08,1.471,1.645,1.437,1.606,44220114.0
2016-01-11,1.558,1.626,1.553,1.587,13489058.0
2016-01-12,1.626,1.674,1.606,1.611,16356976.0
2016-01-13,1.674,1.674,1.616,1.631,8953605.0
2016-01-14,1.563,1.611,1.548,1.577,9952046.0
2016-01-15,1.631,1.635,1.582,1.592,6932517.0
2016-01-18,1.548,1.553,1.519,1.539,9324854.0
2016-01-19,1.534,1.631,1.514,1.631,12894813.0
2016-01-20,1.64,1.669,1.558,1.563,17836187.0
2016-01-21,1.573,1.602,1.544,1.558,6462583.0
2016-01-22,1.587,1.621,1.568,1.621,7537621.0
2016-01-25,1.66,1.708,1.65,1.684,15511985.0
2016-01-27,1.703,1.718,1.631,1.64,11606751.0
2016-01-28,1.635,1.65,1.602,1.616,6938708.0
2016-01-29,1.635,1.652,1.616,1.645,7124529.0
2016-02-01,1.674,1.684,1.534,1.558,27315999.0
2016-02-02,1.553,1.597,1.519,1.592,10383343.0
2016-02-03,1.558,1.597,1.553,1.577,7493500.0
2016-02-04,1.582,1.616,1.577,1.597,7026563.0
2016-02-05,1.606,1.776,1.573,1.761,27613313.0
2016-02-08,1.781,1.819,1.698,1.713,13328561.0
2016-02-09,1.679,1.703,1.66,1.674,6052741.0
2016-02-10,1.664,1.689,1.582,1.616,13317826.0
2016-02-11,1.611,1.64,1.597,1.626,6550471.0
2016-02-12,1.597,1.616,1.558,1.616,6072660.0
2016-02-15,1.669,1.689,1.64,1.655,7398929.0
2016-02-16,1.694,1.839,1.684,1.814,26671531.0
2016-02-17,2.177,2.226,1.771,1.863,86487137.0
2016-02-18,1.858,1.916,1.79,1.805,26924131.0
2016-02-19,1.771,1.773,1.616,1.635,37756864.0
2016-02-22,1.635,1.669,1.597,1.616,14428878.0
2016-02-23,1.64,1.64,1.597,1.606,6708272.0
2016-02-24,1.611,1.626,1.577,1.616,6880982.0
2016-02-25,1.616,1.635,1.577,1.582,7428029.0
2016-02-26,1.592,1.602,1.563,1.568,4787429.0
2016-02-29,1.573,1.592,1.558,1.587,8602532.0
2016-03-01,1.621,1.626,1.568,1.582,7588917.0
2016-03-02,1.616,1.621,1.577,1.577,6123160.0
2016-03-03,1.592,1.621,1.582,1.606,5558679.0
2016-03-04,1.621,1.621,1.587,1.592,3987329.0
2016-03-07,1.606,1.616,1.592,1.606,5113102.0
2016-03-08,1.606,1.621,1.471,1.621,24981456.0
2016-03-09,1.602,1.602,1.548,1.553,7520290.0
2016-03-10,1.548,1.582,1.539,1.582,6181814.0
2016-03-11,1.587,1.616,1.573,1.602,6371723.0
2016-03-14,1.602,1.611,1.573,1.597,4362202.0
2016-03-15,1.592,1.597,1.568,1.568,3900895.0
2016-03-16,1.568,1.606,1.568,1.587,5023800.0
2016-03-17,1.602,1.611,1.592,1.611,4505782.0
2016-03-18,1.602,1.676,1.592,1.674,18755869.0
2016-03-21,1.684,1.694,1.645,1.674,4525780.0
2016-03-22,1.679,1.73,1.66,1.723,8669320.0
2016-03-23,1.718,1.761,1.694,1.723,10496601.0
2016-03-24,1.713,1.732,1.689,1.703,4860414.0
2016-03-29,1.679,1.679,1.602,1.606,8268618.0
2016-03-30,1.635,1.645,1.621,1.645,3325788.0
2016-03-31,1.66,1.669,1.645,1.655,2407266.0
2016-04-01,1.664,1.669,1.64,1.66,2795543.0
2016-04-04,1.65,1.689,1.65,1.664,2654549.0
2016-04-05,1.684,1.684,1.645,1.645,2792953.0
2016-04-06,1.664,1.669,1.645,1.664,3229044.0
2016-04-07,1.674,1.684,1.669,1.674,2106185.0
2016-04-08,1.674,1.698,1.664,1.684,3400284.0
2016-04-11,1.669,1.679,1.626,1.65,5954599.0
2016-04-12,1.611,1.611,1.536,1.544,15985904.0
2016-04-13,1.534,1.573,1.534,1.568,6871161.0
2016-04-14,1.577,1.635,1.563,1.626,6985190.0
2016-04-15,1.635,1.655,1.611,1.611,3295980.0
2016-04-18,1.626,1.626,1.604,1.616,2592563.0
2016-04-19,1.631,1.635,1.597,1.597,2208712.0
2016-04-20,1.611,1.616,1.568,1.568,4253186.0
2016-04-21,1.592,1.611,1.587,1.606,4684031.0
2016-04-22,1.606,1.611,1.582,1.587,2289405.0
2016-04-26,1.587,1.597,1.568,1.568,2378383.0
2016-04-27,1.568,1.582,1.568,1.568,2317634.0
2016-04-28,1.582,1.582,1.568,1.573,1990751.0
2016-04-29,1.568,1.573,1.548,1.553,3542059.0
2016-05-02,1.558,1.563,1.548,1.548,3324619.0
2016-05-03,1.558,1.597,1.553,1.587,5416617.0
2016-05-04,1.587,1.597,1.573,1.573,3032546.0
2016-05-05,1.577,1.582,1.56,1.563,2436325.0
2016-05-06,1.563,1.592,1.563,1.592,2415843.0
2016-05-09,1.587,1.592,1.577,1.587,1780358.0
2016-05-10,1.587,1.689,1.587,1.679,11029248.0
2016-05-11,1.703,1.732,1.664,1.684,8551375.0
2016-05-12,1.684,1.694,1.626,1.645,6045095.0
2016-05-13,1.645,1.655,1.611,1.621,2870063.0
2016-05-16,1.616,1.631,1.606,1.621,2253558.0
2016-05-17,1.616,1.626,1.587,1.592,3439012.0
2016-05-18,1.587,1.587,1.548,1.548,7707658.0
2016-05-19,1.548,1.553,1.379,1.403,23345849.0
2016-05-20,1.292,1.481,1.242,1.461,25806992.0
2016-05-23,1.461,1.466,1.408,1.423,5557792.0
2016-05-24,1.413,1.427,1.384,1.403,4220246.0
2016-05-25,1.408,1.423,1.389,1.408,2973369.0
2016-05-26,1.408,1.413,1.374,1.398,3667048.0
2016-05-27,1.389,1.408,1.384,1.394,2575141.0
2016-05-30,1.394,1.398,1.36,1.384,5737478.0
2016-05-31,1.379,1.427,1.364,1.413,5492552.0
2016-06-01,1.418,1.424,1.395,1.408,3847216.0
2016-06-02,1.408,1.418,1.369,1.384,2605001.0
2016-06-03,1.389,1.403,1.374,1.389,1707044.0
2016-06-06,1.389,1.389,1.321,1.331,6863198.0
2016-06-07,1.355,1.364,1.239,1.268,20648367.0
2016-06-08,1.277,1.403,1.268,1.398,11335301.0
2016-06-09,1.413,1.432,1.34,1.384,5966426.0
2016-06-10,1.418,1.456,1.389,1.418,7399489.0
2016-06-14,1.452,1.461,1.427,1.456,6092514.0
2016-06-15,1.674,1.708,1.568,1.655,35626288.0
2016-06-16,1.664,1.679,1.573,1.606,11076036.0
2016-06-17,1.616,1.635,1.587,1.635,8786043.0
2016-06-20,1.64,1.655,1.597,1.645,7018905.0
2016-06-21,1.65,1.674,1.647,1.674,6135548.0
2016-06-22,1.674,1.674,1.66,1.66,4072754.0
2016-06-23,1.664,1.694,1.647,1.655,7199840.0
2016-06-24,1.664,1.664,1.558,1.582,8261142.0
2016-06-27,1.563,1.611,1.539,1.602,5394699.0
2016-06-28,1.582,1.631,1.568,1.611,2766835.0
2016-06-29,1.694,1.703,1.669,1.684,11991890.0
2016-06-30,1.698,1.708,1.684,1.694,5550596.0
2016-07-01,1.694,1.708,1.694,1.703,4021595.0
2016-07-04,1.703,1.727,1.694,1.708,3706084.0
2016-07-05,1.708,1.718,1.679,1.679,2678564.0
2016-07-06,1.674,1.689,1.664,1.679,3181740.0
2016-07-07,1.684,1.713,1.679,1.713,2756557.0
2016-07-08,1.708,1.727,1.698,1.727,2794209.0
2016-07-11,1.742,1.756,1.718,1.747,4491444.0
2016-07-12,1.752,1.752,1.721,1.732,1999014.0
2016-07-13,1.742,1.761,1.732,1.752,2969850.0
2016-07-14,1.761,1.819,1.756,1.81,7322102.0
2016-07-15,1.81,1.829,1.8,1.819,6552430.0
2016-07-18,1.824,1.829,1.8,1.805,3845062.0
2016-07-19,1.8,1.81,1.776,1.785,3390772.0
2016-07-20,1.795,1.829,1.795,1.814,3754241.0
2016-07-21,1.814,1.824,1.8,1.819,2732814.0
2016-07-22,1.819,1.824,1.807,1.81,2013828.0
2016-07-25,1.814,1.819,1.8,1.81,3837719.0
2016-07-26,1.81,1.814,1.776,1.781,2295779.0
2016-07-27,1.771,1.771,1.718,1.732,4914760.0
2016-07-28,1.727,1.79,1.718,1.781,2356573.0
2016-07-29,1.781,1.819,1.781,1.81,3335631.0
2016-08-01,1.819,1.858,1.81,1.839,5782523.0
2016-08-02,1.834,1.853,1.824,1.824,3090094.0
2016-08-03,1.819,1.824,1.795,1.805,1898830.0
2016-08-04,1.814,1.858,1.814,1.858,4794634.0
2016-08-05,1.863,1.887,1.858,1.868,4490869.0
2016-08-08,1.882,1.882,1.858,1.858,2807238.0
2016-08-09,1.858,1.873,1.844,1.858,1978894.0
2016-08-10,1.863,1.863,1.829,1.853,2007616.0
2016-08-11,1.863,1.863,1.846,1.863,1078703.0
2016-08-12,1.882,1.935,1.882,1.935,6915624.0
2016-08-15,1.974,2.023,1.931,1.935,7858286.0
2016-08-16,1.926,1.945,1.906,1.916,3003983.0
2016-08-17,1.921,1.955,1.908,1.935,3849833.0
2016-08-18,1.945,1.945,1.916,1.931,3047489.0
2016-08-19,1.955,2.023,1.95,1.984,10011934.0
2016-08-22,2.023,2.09,2.013,2.09,7957178.0
2016-08-23,2.129,2.148,2.061,2.119,13587148.0
2016-08-24,1.945,2.003,1.906,1.984,26121332.0
2016-08-25,1.945,1.998,1.935,1.964,6210650.0
2016-08-26,1.955,1.955,1.844,1.911,10496870.0
2016-08-29,1.848,1.868,1.8,1.814,10655010.0
2016-08-30,1.79,1.79,1.752,1.766,11015816.0
2016-08-31,1.771,1.824,1.747,1.785,9397042.0
2016-09-01,1.771,1.776,1.756,1.766,5283967.0
2016-09-02,1.776,1.79,1.752,1.756,2993519.0
2016-09-05,1.761,1.771,1.761,1.771,2466923.0
2016-09-06,1.771,1.829,1.766,1.824,3542389.0
2016-09-07,1.877,1.974,1.868,1.964,7652087.0
2016-09-08,1.955,1.96,1.877,1.892,5443274.0
2016-09-09,1.887,1.892,1.834,1.873,3290591.0
2016-09-12,1.824,1.834,1.781,1.795,2521670.0
2016-09-13,1.829,1.848,1.81,1.814,2616211.0
2016-09-14,1.819,1.824,1.785,1.8,2140314.0
2016-09-15,1.795,1.805,1.785,1.795,2050894.0
2016-09-16,1.814,1.824,1.795,1.805,3405838.0
2016-09-19,1.81,1.814,1.79,1.8,827938.0
2016-09-20,1.795,1.81,1.727,1.742,5656228.0
2016-09-21,1.732,1.752,1.703,1.723,5361816.0
2016-09-22,1.723,1.742,1.713,1.737,3870811.0
2016-09-23,1.742,1.747,1.718,1.723,2496878.0
2016-09-26,1.723,1.727,1.698,1.708,2538299.0
2016-09-27,1.698,1.698,1.674,1.679,5297266.0
2016-09-28,1.679,1.694,1.66,1.674,2575985.0
2016-09-29,1.684,1.694,1.664,1.674,3861449.0
2016-09-30,1.674,1.679,1.66,1.669,2946248.0
2016-10-03,1.674,1.703,1.674,1.694,1765853.0
2016-10-04,1.698,1.742,1.684,1.732,3459309.0
2016-10-05,1.732,1.742,1.713,1.732,3311408.0
2016-10-06,1.742,1.79,1.732,1.785,4405719.0
2016-10-07,1.771,1.79,1.752,1.761,2708960.0
2016-10-10,1.771,1.776,1.718,1.742,2630234.0
2016-10-11,1.742,1.752,1.727,1.742,2260695.0
2016-10-12,1.742,1.747,1.703,1.742,1968251.0
2016-10-13,1.727,1.747,1.698,1.742,3089166.0
2016-10-14,1.747,1.771,1.732,1.742,2729078.0
2016-10-17,1.742,1.81,1.732,1.805,3657442.0
2016-10-18,1.79,1.814,1.776,1.781,2331896.0
2016-10-19,1.795,1.858,1.795,1.858,3680191.0
2016-10-20,1.863,1.868,1.824,1.858,2128899.0
2016-10-21,1.853,1.897,1.844,1.892,3156806.0
2016-10-24,1.892,1.945,1.892,1.935,4552948.0
2016-10-25,1.935,1.935,1.829,1.887,5062155.0
2016-10-26,1.868,1.868,1.771,1.858,8328506.0
2016-10-27,1.829,1.844,1.771,1.781,7074552.0
2016-10-28,1.771,1.785,1.737,1.742,5426197.0
2016-10-31,1.742,1.747,1.694,1.694,5814129.0
2016-11-01,1.694,1.708,1.669,1.689,4508486.0
2016-11-02,1.689,1.689,1.674,1.684,2967518.0
2016-11-03,1.669,1.689,1.66,1.669,3210489.0
2016-11-04,1.669,1.771,1.664,1.742,7607796.0
2016-11-07,1.761,1.834,1.761,1.814,5731513.0
2016-11-08,1.834,1.974,1.795,1.974,11496879.0
2016-11-09,1.984,2.003,1.8,1.873,16365404.0
2016-11-10,1.974,2.003,1.945,1.974,15188782.0
2016-11-11,1.974,1.974,1.906,1.935,4154427.0
2016-11-14,1.935,1.974,1.916,1.964,2394886.0
2016-11-15,1.935,1.964,1.926,1.964,3044805.0
2016-11-16,1.964,2.003,1.935,1.984,4756313.0
2016-11-17,1.974,1.984,1.95,1.974,4268698.0
2016-11-18,1.964,1.984,1.945,1.945,2792281.0
2016-11-21,1.945,1.955,1.906,1.906,2752009.0
2016-11-22,1.935,2.085,1.921,2.042,21479156.0
2016-11-23,2.081,2.177,2.061,2.168,16344362.0
2016-11-24,2.177,2.187,2.11,2.168,10408332.0
2016-11-25,2.158,2.226,2.148,2.206,7740053.0
2016-11-28,2.216,2.274,2.139,2.168,10561942.0
2016-11-29,2.216,2.226,2.158,2.226,7170697.0
2016-11-30,2.226,2.323,2.216,2.303,7311613.0
2016-12-01,2.352,2.4,2.313,2.381,9982091.0
2016-12-02,2.381,2.385,2.071,2.139,31345173.0
2016-12-05,2.177,2.177,2.1,2.119,10476115.0
2016-12-06,2.139,2.206,2.129,2.158,6971774.0
2016-12-07,2.168,2.197,2.158,2.187,3251569.0
2016-12-08,2.206,2.274,2.206,2.255,6208198.0
2016-12-09,2.274,2.303,2.226,2.235,4664320.0
2016-12-12,2.226,2.226,2.09,2.09,10541459.0
2016-12-13,2.071,2.11,2.032,2.09,7972500.0
2016-12-14,2.1,2.129,1.955,1.984,11861926.0
2016-12-15,1.945,1.955,1.916,1.921,12215123.0
2016-12-16,1.935,2.023,1.935,1.945,5186666.0
2016-12-19,1.955,1.964,1.892,1.897,4968571.0
2016-12-20,1.916,1.921,1.844,1.887,6822519.0
2016-12-21,1.897,2.071,1.892,2.003,14620682.0
2016-12-22,2.042,2.052,1.931,1.945,8859726.0
2016-12-23,1.945,1.955,1.897,1.911,2456495.0
2016-12-28,1.921,1.935,1.911,1.935,2850091.0
2016-12-29,1.945,1.984,1.931,1.964,1957167.0
2016-12-30,1.994,2.003,1.974,1.974,1947978.0
2017-01-03,1.984,1.994,1.935,1.955,2101439.0
2017-01-04,1.964,1.964,1.926,1.935,2504927.0
2017-01-05,1.935,1.945,1.931,1.931,2231494.0
2017-01-06,1.935,1.945,1.892,1.897,4036082.0
2017-01-09,1.906,1.955,1.897,1.945,3321683.0
2017-01-10,1.945,1.964,1.926,1.935,2437315.0
2017-01-11,1.955,2.139,1.931,2.11,17323108.0
2017-01-12,2.129,2.158,2.032,2.052,9954302.0
2017-01-13,2.052,2.066,2.023,2.052,4027694.0
2017-01-16,2.061,2.129,2.052,2.11,4647401.0
2017-01-17,2.119,2.148,2.09,2.148,3969293.0
2017-01-18,2.139,2.148,2.09,2.1,3679475.0
2017-01-19,2.1,2.119,2.061,2.081,2395473.0
2017-01-20,2.081,2.09,2.032,2.042,3432986.0
2017-01-23,2.081,2.081,1.964,1.994,6897918.0
2017-01-24,2.003,2.008,1.964,1.974,3562831.0
2017-01-25,1.994,2.032,1.984,2.032,2640598.0
2017-01-27,2.032,2.061,2.023,2.042,1529962.0
2017-01-30,2.042,2.081,2.032,2.042,1822240.0
2017-01-31,2.061,2.071,2.032,2.052,4153232.0
2017-02-01,2.052,2.071,2.042,2.061,2278327.0
2017-02-02,2.081,2.148,2.081,2.129,5744872.0
2017-02-03,2.139,2.197,2.139,2.177,5284054.0
2017-02-06,2.216,2.226,2.187,2.226,5545210.0
2017-02-07,2.226,2.245,2.197,2.226,3087127.0
2017-02-08,2.226,2.226,2.206,2.226,3562978.0
2017-02-09,2.226,2.294,2.216,2.284,6750831.0
2017-02-10,2.303,2.342,2.298,2.303,5056464.0
2017-02-13,2.313,2.376,2.274,2.371,6538397.0
2017-02-14,2.361,2.381,2.323,2.342,5946101.0
2017-02-15,2.448,2.487,2.245,2.284,24347270.0
2017-02-16,2.264,2.303,2.226,2.235,12174955.0
2017-02-17,2.235,2.274,2.235,2.274,6433683.0
2017-02-20,2.264,2.264,2.226,2.226,3591322.0
2017-02-21,2.216,2.235,2.187,2.197,5136682.0
2017-02-22,2.139,2.148,2.081,2.11,10559725.0
2017-02-23,2.129,2.177,2.1,2.168,6324437.0
2017-02-24,2.168,2.177,2.148,2.158,3207246.0
2017-02-27,2.168,2.197,2.139,2.139,3530189.0
2017-02-28,2.158,2.168,2.11,2.139,3630138.0
2017-03-01,2.139,2.158,2.11,2.11,1700090.0
2017-03-02,2.119,2.139,2.11,2.129,3218104.0
2017-03-03,2.168,2.206,2.153,2.206,4057583.0
2017-03-06,2.216,2.255,2.211,2.245,3859888.0
2017-03-07,2.245,2.245,2.177,2.197,4685594.0
2017-03-08,2.187,2.187,2.139,2.158,3424627.0
2017-03-09,2.168,2.216,2.158,2.197,1785551.0
2017-03-10,2.197,2.264,2.187,2.264,3255163.0
2017-03-13,2.274,2.323,2.264,2.323,4811284.0
2017-03-14,2.332,2.381,2.294,2.332,6609046.0
2017-03-15,2.332,2.352,2.284,2.352,3825747.0
2017-03-16,2.371,2.371,2.323,2.361,3810442.0
2017-03-17,2.342,2.361,2.332,2.352,3197974.0
2017-03-20,2.323,2.381,2.313,2.381,4249439.0
2017-03-21,2.429,2.506,2.419,2.487,19034973.0
2017-03-22,2.448,2.497,2.424,2.458,7820433.0
2017-03-23,2.468,2.564,2.468,2.516,8439094.0
2017-03-24,2.535,2.555,2.516,2.526,3192369.0
2017-03-27,2.545,2.681,2.526,2.603,10053730.0
2017-03-28,2.632,2.652,2.526,2.555,10921665.0
2017-03-29,2.584,2.632,2.56,2.613,7126295.0
2017-03-30,2.603,2.642,2.545,2.594,5242222.0
2017-03-31,2.594,2.661,2.594,2.652,3903501.0
2017-04-03,2.661,2.748,2.652,2.69,7931011.0
2017-04-04,2.719,2.739,2.652,2.7,7795792.0
2017-04-05,2.7,2.748,2.661,2.739,6557945.0
2017-04-06,2.748,2.884,2.729,2.864,9716695.0
2017-04-07,2.884,2.894,2.816,2.826,8702396.0
2017-04-10,2.826,2.864,2.816,2.835,4263647.0
2017-04-11,2.816,2.855,2.806,2.806,3906230.0
2017-04-12,2.806,2.835,2.806,2.826,4032927.0
2017-04-13,2.826,2.894,2.826,2.884,6137705.0
2017-04-18,2.894,2.942,2.884,2.894,5200256.0
2017-04-19,2.894,2.932,2.864,2.894,3392875.0
2017-04-20,2.864,2.864,2.806,2.835,6302637.0
2017-04-21,2.826,2.913,2.826,2.855,5335578.0
2017-04-24,2.855,2.894,2.855,2.874,2762724.0
2017-04-26,2.981,3.106,2.981,3.097,12367186.0
2017-04-27,3.164,3.189,3.116,3.174,7835855.0
2017-04-28,3.174,3.174,2.961,3.0,18738191.0
2017-05-01,3.01,3.068,3.0,3.048,6793657.0
2017-05-02,3.058,3.077,2.966,3.068,8889964.0
2017-05-03,3.029,3.097,3.005,3.048,6763736.0
2017-05-04,3.087,3.145,3.058,3.097,5766461.0
2017-05-05,3.116,3.135,3.058,3.116,3096626.0
2017-05-08,3.145,3.194,3.135,3.135,6796221.0
2017-05-09,3.174,3.271,3.155,3.232,6052817.0
2017-05-10,3.271,3.368,3.261,3.348,6413394.0
2017-05-11,3.387,3.474,3.319,3.319,10805016.0
2017-05-12,3.319,3.377,3.155,3.155,11425276.0
2017-05-15,3.194,3.232,3.087,3.126,6064778.0
2017-05-16,3.135,3.174,3.01,3.106,8650218.0
2017-05-17,3.135,3.213,3.135,3.203,4130516.0
2017-05-18,3.145,3.184,3.126,3.174,3429416.0
2017-05-19,3.184,3.203,3.155,3.164,1929931.0
2017-05-22,3.184,3.203,3.126,3.135,2515438.0
2017-05-23,3.135,3.15,3.106,3.126,2330421.0
2017-05-24,3.126,3.184,3.106,3.184,2263999.0
2017-05-25,3.155,3.164,3.097,3.106,3463335.0
2017-05-26,3.097,3.145,3.048,3.116,2743501.0
2017-05-29,3.097,3.116,3.039,3.048,3732256.0
2017-05-30,3.068,3.116,3.058,3.087,2287140.0
2017-05-31,3.097,3.126,3.068,3.077,2653212.0
2017-06-01,3.077,3.14,3.068,3.106,3016165.0
2017-06-02,3.126,3.213,3.116,3.194,3566508.0
2017-06-05,3.213,3.232,3.135,3.155,2390772.0
2017-06-06,3.145,3.155,3.058,3.087,4442345.0
2017-06-07,3.097,3.106,3.029,3.048,4891755.0
2017-06-08,3.039,3.097,3.024,3.087,3906244.0
2017-06-09,3.068,3.155,3.068,3.155,1968036.0
2017-06-13,3.145,3.164,3.097,3.164,2088416.0
2017-06-14,3.174,3.281,3.174,3.281,3995117.0
2017-06-15,3.281,3.329,3.232,3.242,6074345.0
2017-06-16,3.435,3.571,3.397,3.571,15636374.0
2017-06-19,3.648,3.823,3.629,3.803,12038292.0
2017-06-20,3.803,3.803,3.677,3.755,7142107.0
2017-06-21,3.706,3.789,3.687,3.755,5392236.0
2017-06-22,3.784,3.784,3.745,3.755,3513972.0
2017-06-23,3.784,3.793,3.76,3.774,2603520.0
2017-06-26,3.774,3.784,3.755,3.774,2253725.0
2017-06-27,3.774,3.784,3.726,3.755,2288745.0
2017-06-28,3.735,3.764,3.677,3.764,3713996.0
2017-06-29,3.774,3.774,3.706,3.716,3130390.0
2017-06-30,3.697,3.697,3.639,3.639,5734251.0
2017-07-03,3.668,3.697,3.629,3.629,3690984.0
2017-07-04,3.629,3.658,3.6,3.639,2563126.0
2017-07-05,3.648,3.658,3.571,3.571,2415284.0
2017-07-06,3.581,3.648,3.571,3.619,2673000.0
2017-07-07,3.581,3.619,3.561,3.581,3297175.0
2017-07-10,3.571,3.59,3.532,3.542,2419134.0
2017-07-11,3.668,3.726,3.619,3.648,6363586.0
2017-07-12,3.658,3.687,3.619,3.639,2508544.0
2017-07-13,3.687,3.697,3.629,3.639,2594880.0
2017-07-14,3.648,3.687,3.629,3.658,2294059.0
2017-07-17,3.677,3.687,3.629,3.648,2793626.0
2017-07-18,3.648,3.648,3.552,3.561,3492082.0
2017-07-19,3.581,3.59,3.484,3.523,4222046.0
2017-07-20,3.513,3.542,3.493,3.523,4535235.0
2017-07-21,3.542,3.552,3.513,3.523,2887076.0
2017-07-24,3.542,3.581,3.532,3.561,3186942.0
2017-07-25,3.61,3.706,3.59,3.706,5520466.0
2017-07-26,3.755,3.861,3.745,3.784,7024554.0
2017-07-27,3.9,4.123,3.885,4.064,15094039.0
2017-07-28,4.084,4.084,3.832,3.929,9825574.0
2017-07-31,3.968,4.016,3.948,4.006,3514087.0
2017-08-01,4.016,4.055,3.977,4.026,3128752.0
2017-08-02,4.084,4.137,4.016,4.016,8095987.0
2017-08-03,4.026,4.108,3.997,4.093,5972526.0
2017-08-04,4.103,4.282,4.098,4.239,6441293.0
2017-08-07,4.316,4.355,4.306,4.316,4550862.0
2017-08-08,4.326,4.345,4.229,4.277,6134269.0
2017-08-09,4.258,4.355,4.229,4.345,5619075.0
2017-08-10,4.403,4.423,4.306,4.355,8552800.0
2017-08-11,4.306,4.355,4.277,4.345,3609985.0
2017-08-14,4.355,4.403,4.345,4.403,2403143.0
2017-08-15,4.403,4.481,4.403,4.471,2900436.0
2017-08-16,4.5,4.519,4.471,4.5,5089392.0
2017-08-17,4.529,4.558,4.374,4.423,5994301.0
2017-08-18,4.403,4.49,4.384,4.471,3672721.0
2017-08-21,4.481,4.49,4.374,4.403,4044265.0
2017-08-22,4.413,4.461,4.326,4.355,4763263.0
2017-08-23,4.616,4.674,4.481,4.655,14713605.0
2017-08-24,4.771,4.964,4.761,4.868,19184350.0
2017-08-25,4.916,5.11,4.887,5.11,14663137.0
2017-08-28,5.168,5.197,4.897,4.916,11313305.0
2017-08-29,4.906,5.003,4.819,4.858,12489041.0
2017-08-30,4.858,4.906,4.848,4.877,4929376.0
2017-08-31,4.897,4.955,4.858,4.877,5128655.0
2017-09-01,4.935,5.032,4.916,4.945,5685518.0
2017-09-04,4.984,4.984,4.868,4.887,3389653.0
2017-09-05,4.897,4.945,4.877,4.897,2053781.0
2017-09-06,4.906,5.11,4.906,5.023,9417865.0
2017-09-07,5.09,5.139,4.993,5.071,5313614.0
2017-09-08,5.1,5.168,5.081,5.129,5593057.0
2017-09-11,5.177,5.381,5.177,5.352,6317451.0
2017-09-12,5.4,5.4,5.245,5.255,6670768.0
2017-09-13,5.303,5.323,5.235,5.284,3670914.0
2017-09-14,5.235,5.284,5.139,5.168,5436015.0
2017-09-15,5.148,5.202,5.003,5.003,7132195.0
2017-09-18,5.081,5.221,5.061,5.177,4749960.0
2017-09-19,5.206,5.216,5.114,5.187,4259832.0
2017-09-20,5.226,5.308,5.177,5.255,5592230.0
2017-09-21,5.293,5.342,5.235,5.323,6507887.0
2017-09-22,5.342,5.371,5.284,5.352,2860683.0
2017-09-25,5.361,5.545,5.308,5.545,5601423.0
2017-09-26,5.535,5.69,5.526,5.671,9999395.0
2017-09-27,5.7,5.845,5.69,5.797,11325500.0
2017-09-28,6.068,6.193,5.777,5.797,19582674.0
2017-09-29,5.845,5.845,5.661,5.671,9236017.0
2017-10-02,5.729,5.99,5.71,5.971,6892782.0
2017-10-03,5.893,5.913,5.777,5.816,5700138.0
2017-10-04,5.922,6.135,5.884,6.106,9872269.0
2017-10-05,6.193,6.445,6.155,6.397,14566520.0
2017-10-06,6.319,6.372,6.261,6.348,6400982.0
2017-10-09,6.368,6.513,6.368,6.493,7730542.0
2017-10-10,6.493,6.716,6.455,6.687,8878746.0
2017-10-11,6.755,6.881,6.697,6.745,10324984.0
2017-10-12,6.784,6.871,6.745,6.822,7813053.0
2017-10-13,6.842,6.919,6.706,6.803,8073197.0
2017-10-16,6.842,6.871,6.735,6.774,7048529.0
2017-10-17,6.774,6.997,6.735,6.948,7770793.0
2017-10-18,6.968,7.016,6.89,6.948,5184682.0
2017-10-19,6.929,6.982,6.842,6.871,5690933.0
2017-10-20,6.832,6.9,6.755,6.9,4837365.0
2017-10-23,6.997,7.016,6.948,7.016,3202811.0
2017-10-24,7.035,7.248,7.035,7.113,7733435.0
2017-10-25,7.19,7.297,7.19,7.277,6216065.0
2017-10-26,7.287,7.316,7.19,7.258,6763901.0
2017-10-27,7.306,7.49,7.287,7.422,6838221.0
2017-10-30,7.548,7.655,7.481,7.51,6846448.0
2017-10-31,7.548,7.587,7.355,7.374,7787307.0
2017-11-01,7.103,7.142,6.484,6.929,31443286.0
2017-11-02,6.813,7.355,6.745,7.335,11474485.0
2017-11-03,7.384,7.442,7.035,7.045,8130541.0
2017-11-06,6.977,7.122,6.89,6.919,6892357.0
2017-11-07,6.9,6.919,6.552,6.581,14829356.0
2017-11-08,6.222,6.59,6.126,6.513,21614784.0
2017-11-09,6.484,6.697,6.348,6.658,9511034.0
2017-11-10,6.658,6.668,6.411,6.484,5857337.0
2017-11-13,6.658,6.842,6.61,6.687,11344426.0
2017-11-14,6.726,6.774,6.542,6.561,4989443.0
2017-11-15,6.542,6.735,6.532,6.619,5260402.0
2017-11-16,6.619,6.91,6.59,6.793,6763096.0
2017-11-17,6.9,6.997,6.89,6.948,5592159.0
2017-11-20,7.016,7.064,6.784,6.842,5784052.0
2017-11-21,7.093,7.248,7.045,7.219,16180570.0
2017-11-22,7.374,7.674,7.374,7.674,13015689.0
2017-11-23,7.771,7.79,7.345,7.355,11575737.0
2017-11-24,7.384,7.49,7.258,7.268,7641059.0
2017-11-27,7.306,7.49,7.306,7.432,4704614.0
2017-11-28,7.49,7.519,7.248,7.384,6512554.0
2017-11-29,7.403,7.432,7.277,7.335,4522383.0
2017-11-30,7.297,7.374,7.21,7.345,4713138.0
2017-12-01,7.355,7.384,7.248,7.268,3367818.0
2017-12-04,7.229,7.268,7.074,7.239,4491260.0
2017-12-05,7.19,7.19,6.958,7.026,4555487.0
2017-12-06,6.977,7.152,6.871,7.122,5277373.0
2017-12-07,7.084,7.093,6.881,6.91,6636904.0
2017-12-08,6.89,7.026,6.842,6.939,5356439.0
2017-12-11,6.948,6.977,6.832,6.861,6870845.0
2017-12-12,6.89,6.929,6.822,6.871,7360191.0
2017-12-13,6.852,6.919,6.6,6.842,21695266.0
2017-12-14,6.745,7.093,6.716,7.074,6393399.0
2017-12-15,7.21,7.248,6.861,7.016,11717535.0
2017-12-18,7.026,7.122,6.987,7.074,3517715.0
2017-12-19,7.084,7.243,7.079,7.152,4850809.0
2017-12-20,7.161,7.181,6.987,7.006,3823390.0
2017-12-21,7.045,7.161,7.045,7.142,4725517.0
2017-12-22,7.142,7.248,7.103,7.248,3542849.0
2017-12-27,7.248,7.248,7.142,7.181,2355693.0
2017-12-28,7.171,7.176,7.103,7.161,1466456.0
2017-12-29,7.152,7.185,7.093,7.132,2132445.0
2018-01-02,7.161,7.316,7.161,7.258,2862894.0
2018-01-03,7.239,7.258,7.161,7.19,2096549.0
2018-01-04,7.21,7.277,7.19,7.258,2328245.0
2018-01-05,7.239,7.326,7.2,7.306,2967753.0
2018-01-08,7.335,7.452,7.306,7.432,3870632.0
2018-01-09,7.461,7.495,7.355,7.364,3028910.0
2018-01-10,7.384,7.422,7.093,7.113,4354078.0
2018-01-11,7.093,7.113,6.774,6.784,9631666.0
2018-01-12,6.871,6.939,6.793,6.793,5387582.0
2018-01-15,6.822,6.91,6.745,6.745,4076515.0
2018-01-16,6.89,7.335,6.861,7.181,9341779.0
2018-01-17,7.393,7.5,7.219,7.355,9203639.0
2018-01-18,7.403,7.432,7.258,7.297,4106330.0
2018-01-19,7.326,7.679,7.287,7.674,9704621.0
2018-01-22,7.674,7.906,7.539,7.781,9704183.0
2018-01-23,7.81,7.926,7.752,7.906,4024603.0
2018-01-24,7.945,8.139,7.935,8.129,6276361.0
2018-01-25,8.168,8.284,8.119,8.139,4267144.0
2018-01-29,8.177,8.187,7.868,8.032,5244260.0
2018-01-30,8.013,8.032,7.781,7.781,4094406.0
2018-01-31,7.635,8.061,7.626,8.022,6128646.0
2018-02-01,8.052,8.206,8.052,8.158,4752694.0
2018-02-02,8.158,8.342,8.148,8.293,6602087.0
2018-02-05,8.022,8.168,7.935,7.984,6739880.0
2018-02-06,7.645,7.684,7.452,7.51,11717780.0
2018-02-07,7.935,8.032,7.814,7.897,10466086.0
2018-02-08,7.935,8.003,7.81,7.945,4273230.0
2018-02-09,7.684,7.906,7.597,7.877,7160723.0
2018-02-12,7.897,8.003,7.839,7.964,3836003.0
2018-02-13,8.061,8.177,8.022,8.1,5614034.0
2018-02-14,8.129,8.187,8.022,8.042,4339598.0
2018-02-15,8.139,8.245,8.129,8.245,4518257.0
2018-02-16,8.284,8.371,8.168,8.313,2814388.0
2018-02-19,8.361,8.535,8.25,8.293,5552200.0
2018-02-20,8.332,8.458,8.322,8.429,4771300.0
2018-02-21,9.755,10.989,9.687,10.935,27025041.0
2018-02-22,11.768,13.335,11.322,11.71,33303130.0
2018-02-23,11.603,11.801,11.158,11.39,12158678.0
2018-02-26,11.371,11.932,11.313,11.806,8063113.0
2018-02-27,12.048,12.242,11.676,11.7,6498145.0
2018-02-28,11.613,11.932,11.468,11.835,3655270.0
2018-03-01,11.816,11.942,11.71,11.835,3066846.0
2018-03-02,11.593,11.787,11.526,11.719,4924629.0
2018-03-05,11.71,11.768,11.526,11.535,3420975.0
2018-03-06,11.661,11.68,11.293,11.487,4222494.0
2018-03-07,11.419,11.463,11.293,11.322,3136462.0
2018-03-08,11.303,11.932,11.226,11.855,7407725.0
2018-03-09,11.893,11.99,11.7,11.971,2968287.0
2018-03-12,12.087,12.58,12.029,12.31,5324386.0
2018-03-13,12.435,12.658,12.387,12.639,5082699.0
2018-03-14,12.551,12.619,12.339,12.484,4791132.0
2018-03-15,12.348,12.629,12.28,12.503,5629666.0
2018-03-16,12.532,12.59,12.31,12.329,3656610.0
2018-03-19,12.464,12.542,12.314,12.513,2892953.0
2018-03-20,12.435,12.474,12.213,12.29,3112404.0
2018-03-21,12.416,12.784,12.348,12.745,4800195.0
2018-03-22,12.745,12.774,12.551,12.639,3034024.0
2018-03-23,12.3,12.464,12.213,12.329,4575709.0
2018-03-26,12.213,12.251,11.864,12.039,5877224.0
2018-03-27,12.387,12.716,12.387,12.619,5012127.0
2018-03-28,12.426,12.474,11.477,11.671,13621579.0
2018-03-29,11.226,11.41,10.887,11.09,12370280.0
2018-04-03,10.606,11.414,10.48,11.226,8335435.0
2018-04-04,11.613,11.845,11.448,11.797,6753006.0
2018-04-05,12.068,12.155,11.613,11.7,5724144.0
2018-04-06,11.613,11.98,11.429,11.729,3407599.0
2018-04-09,11.516,11.884,11.448,11.787,2601192.0
2018-04-10,11.806,12.01,11.68,11.98,3297445.0
2018-04-11,12.058,12.174,11.69,11.719,4091471.0
2018-04-12,11.613,11.787,11.497,11.516,3462517.0
2018-04-13,11.632,11.719,11.129,11.226,4889599.0
2018-04-16,11.139,11.468,10.858,11.322,5681036.0
2018-04-17,11.4,11.487,10.955,11.032,4324719.0
2018-04-18,11.1,11.284,11.085,11.216,3507391.0
2018-04-19,11.274,11.671,11.245,11.516,3932107.0
2018-04-20,11.642,11.739,11.313,11.555,3502516.0
2018-04-23,11.632,11.632,11.09,11.206,3645667.0
2018-04-24,11.177,11.197,10.785,10.897,5835451.0
2018-04-26,10.732,10.993,10.703,10.839,6352521.0
2018-04-27,10.906,11.042,10.718,10.819,4590957.0
2018-04-30,10.8,11.022,10.577,10.945,5263159.0
2018-05-01,10.993,11.09,10.868,10.906,3006554.0
2018-05-02,10.993,11.351,10.993,11.322,3951180.0
2018-05-03,11.332,11.482,11.197,11.322,3904449.0
2018-05-04,11.516,11.884,11.443,11.632,4733899.0
2018-05-07,11.806,11.99,11.763,11.816,4356811.0
2018-05-08,11.903,11.913,11.38,11.41,3963230.0
2018-05-09,11.468,11.739,11.468,11.593,3356365.0
2018-05-10,11.797,11.797,11.535,11.593,2617946.0
2018-05-11,11.593,11.651,11.497,11.555,2082038.0
2018-05-14,11.758,11.893,11.739,11.826,3441164.0
2018-05-15,11.903,11.971,11.579,11.739,5868110.0
2018-05-16,9.513,10.297,9.406,10.2,25094210.0
2018-05-17,10.374,10.645,10.316,10.403,12004354.0
2018-05-18,10.471,10.51,9.803,9.929,10250749.0
2018-05-21,9.677,9.934,9.503,9.745,7808722.0
2018-05-22,9.871,9.929,9.513,9.542,8634386.0
2018-05-23,9.368,9.542,8.893,9.0,15905142.0
2018-05-24,9.058,9.668,9.019,9.513,8803398.0
2018-05-25,9.726,9.895,9.59,9.677,7987911.0
2018-05-28,9.658,9.726,9.455,9.571,4233648.0
2018-05-29,9.542,9.571,9.247,9.3,6159132.0
2018-05-30,9.242,9.677,9.116,9.619,9169052.0
2018-05-31,9.697,9.948,9.6,9.61,10118463.0
2018-06-01,9.387,9.455,9.097,9.3,8364367.0
2018-06-04,9.319,9.435,9.097,9.116,5499144.0
2018-06-05,9.29,9.822,9.213,9.668,7267688.0
2018-06-06,9.822,9.822,9.542,9.619,4863534.0
2018-06-07,9.687,10.142,9.687,10.055,8402630.0
2018-06-08,10.151,10.268,9.881,10.219,6627589.0
2018-06-12,10.413,10.548,10.142,10.529,6409911.0
2018-06-13,10.519,10.519,10.084,10.181,7695963.0
2018-06-14,10.161,10.355,10.035,10.306,3732441.0
2018-06-15,10.277,10.78,10.219,10.616,6142255.0
2018-06-18,10.635,10.645,10.398,10.51,3187943.0
2018-06-19,10.51,10.674,10.345,10.413,3640830.0
2018-06-20,10.374,10.635,10.21,10.635,3400018.0
2018-06-21,10.742,11.051,10.722,10.877,6084790.0
2018-06-22,10.79,10.839,10.597,10.616,3563425.0
2018-06-25,10.626,10.78,10.364,10.539,3763329.0
2018-06-26,10.403,10.606,10.219,10.5,4233858.0
2018-06-27,10.587,10.742,10.461,10.519,4479733.0
2018-06-28,10.5,10.519,10.219,10.268,4151340.0
2018-06-29,10.432,10.471,10.103,10.181,4383470.0
2018-07-02,10.181,10.248,10.016,10.035,3132999.0
2018-07-03,10.219,10.558,10.21,10.374,3814542.0
2018-07-04,10.422,10.451,10.035,10.181,4083462.0
2018-07-05,10.258,10.277,10.026,10.171,4211789.0
2018-07-06,10.306,10.335,10.103,10.171,3629009.0
2018-07-09,10.171,10.239,10.045,10.103,2229311.0
2018-07-10,10.084,10.364,9.997,10.268,3201579.0
2018-07-11,10.355,10.49,10.219,10.471,3387101.0
2018-07-12,10.258,10.48,10.045,10.161,6123286.0
2018-07-13,10.122,10.142,9.89,9.958,5044287.0
2018-07-16,9.987,10.171,9.9,9.948,3425211.0
2018-07-17,10.064,10.103,9.648,9.764,4956100.0
2018-07-18,9.813,9.822,9.639,9.677,5286484.0
2018-07-19,9.677,9.735,9.445,9.493,5089028.0
2018-07-20,9.445,9.503,9.271,9.397,5268675.0
2018-07-23,9.377,9.522,9.208,9.271,4500471.0
2018-07-24,9.329,9.503,9.145,9.455,8188293.0
2018-07-25,9.532,9.706,9.348,9.619,5975099.0
2018-07-26,9.687,9.716,9.532,9.581,2937679.0
2018-07-27,9.619,9.658,9.503,9.59,3380631.0
2018-07-30,9.571,9.59,9.406,9.445,1700234.0
2018-07-31,9.406,9.435,9.266,9.29,4798521.0
2018-08-01,9.29,9.348,9.116,9.164,5355553.0
2018-08-02,9.164,9.29,8.961,9.251,4213060.0
2018-08-03,9.29,9.474,9.222,9.329,4766783.0
2018-08-06,9.329,9.358,9.155,9.281,3562279.0
2018-08-07,9.271,9.319,9.222,9.281,3060144.0
2018-08-08,9.097,9.232,8.971,9.068,4999616.0
2018-08-09,9.039,9.145,8.981,9.097,4450875.0
2018-08-10,9.135,9.464,9.106,9.464,4492518.0
2018-08-13,9.464,9.677,9.387,9.445,4237756.0
2018-08-14,9.687,9.851,9.61,9.764,4691098.0
2018-08-15,9.832,9.89,9.61,9.735,3602364.0
2018-08-16,9.648,9.706,9.329,9.542,5507950.0
2018-08-17,9.532,9.687,9.397,9.464,2962301.0
2018-08-20,9.464,9.668,9.324,9.648,2880080.0
2018-08-21,9.716,9.822,9.547,9.764,4039986.0
2018-08-22,10.277,10.577,10.016,10.258,13760398.0
2018-08-23,10.268,10.5,10.21,10.471,5756452.0
2018-08-24,10.597,10.674,10.229,10.442,5520253.0
2018-08-27,10.568,10.848,10.442,10.819,4668996.0
2018-08-28,10.906,11.08,10.79,11.071,5120553.0
2018-08-29,11.226,11.526,11.158,11.506,4259794.0
2018-08-30,11.497,11.497,11.197,11.274,4417749.0
2018-08-31,11.158,11.245,11.051,11.129,3203872.0
2018-09-03,10.964,11.41,10.81,11.235,3520985.0
2018-09-04,11.255,11.458,11.177,11.284,2791474.0
2018-09-05,11.332,11.4,10.839,10.887,4024270.0
2018-09-06,10.829,10.868,10.461,10.471,3976922.0
2018-09-07,10.355,10.442,10.171,10.239,4069073.0
2018-09-10,10.21,10.34,10.185,10.277,2986784.0
2018-09-11,10.403,10.819,10.403,10.655,4245531.0
2018-09-12,10.645,10.761,10.548,10.577,3619169.0
2018-09-13,10.587,10.674,10.461,10.577,2309881.0
2018-09-14,10.577,10.645,10.505,10.597,1796891.0
2018-09-17,10.577,10.906,10.48,10.819,2615405.0
2018-09-18,10.713,10.81,10.616,10.761,2795770.0
2018-09-19,10.722,10.935,10.689,10.877,3513582.0
2018-09-20,10.984,11.003,10.863,10.964,4576971.0
2018-09-21,11.051,11.226,10.935,10.935,10331635.0
2018-09-24,10.432,10.635,10.403,10.519,9496301.0
2018-09-25,10.51,10.587,10.374,10.461,4677396.0
2018-09-26,10.5,10.616,10.297,10.355,4645823.0
2018-09-27,10.355,10.393,10.19,10.21,4320751.0
2018-09-28,10.277,10.297,9.851,9.91,6326589.0
2018-10-01,9.968,10.113,9.924,10.016,2047193.0
2018-10-02,10.084,10.151,9.929,9.977,4313364.0
2018-10-03,10.016,10.113,9.648,9.648,4817186.0
2018-10-04,9.648,9.668,9.203,9.232,8172521.0
2018-10-05,9.29,9.435,9.116,9.329,5829743.0
2018-10-08,9.348,9.706,9.281,9.3,4674885.0
2018-10-09,9.261,9.3,8.893,9.01,5900055.0
2018-10-10,9.164,9.193,8.898,8.951,5875676.0
2018-10-11,8.4,8.545,7.877,8.071,15267090.0
2018-10-12,8.303,8.816,8.245,8.651,9538210.0
2018-10-15,8.913,8.951,8.458,8.593,6871891.0
2018-10-16,8.593,8.758,8.477,8.739,3999890.0
2018-10-17,9.193,9.571,9.164,9.484,9651205.0
2018-10-18,9.329,9.522,9.068,9.29,6728629.0
2018-10-19,9.048,9.271,8.922,9.193,4988764.0
2018-10-22,9.242,9.271,8.951,9.145,2614774.0
2018-10-23,9.039,9.348,9.019,9.164,2508469.0
2018-10-24,9.048,9.164,8.932,9.0,4169853.0
2018-10-25,8.603,8.893,8.545,8.806,5715902.0
2018-10-26,8.903,9.106,8.69,8.758,5051425.0
2018-10-29,8.787,8.922,8.753,8.874,2318796.0
2018-10-30,8.806,9.387,8.651,9.387,3940104.0
2018-10-31,9.474,9.484,9.222,9.406,2769454.0
2018-11-01,9.406,9.682,9.358,9.677,4663933.0
2018-11-02,9.668,9.706,9.518,9.668,4283769.0
2018-11-05,9.581,9.697,9.087,9.193,4014315.0
2018-11-06,9.242,9.522,9.242,9.377,3627352.0
2018-11-07,9.29,9.368,9.014,9.271,4268572.0
2018-11-08,9.513,9.59,9.406,9.426,2549792.0
2018-11-09,9.426,9.45,9.261,9.387,2214477.0
2018-11-12,9.387,9.595,9.271,9.571,3142246.0
2018-11-13,9.29,9.392,9.232,9.271,3612826.0
2018-11-14,9.29,9.339,9.034,9.058,3008425.0
2018-11-15,9.145,9.242,9.116,9.242,3210279.0
2018-11-16,9.29,9.377,9.164,9.251,3160186.0
2018-11-19,9.31,9.706,9.3,9.484,5032409.0
2018-11-20,10.064,10.151,9.271,9.368,8163733.0
2018-11-21,9.232,9.3,8.864,9.048,7346275.0
2018-11-22,9.561,9.997,9.416,9.581,11159721.0
2018-11-23,9.677,9.697,9.426,9.445,3114637.0
2018-11-26,9.416,9.435,9.222,9.271,2277363.0
2018-11-27,9.445,9.513,9.184,9.435,3386720.0
2018-11-28,9.522,9.851,9.348,9.822,4455726.0
2018-11-29,9.91,10.035,9.774,9.89,4447092.0
2018-11-30,9.832,9.929,9.445,9.493,3366455.0
2018-12-03,9.774,9.997,9.677,9.997,4623427.0
2018-12-04,9.929,10.335,9.871,10.19,6061141.0
2018-12-05,9.822,10.166,9.813,10.093,2645097.0
2018-12-06,10.142,10.268,9.813,9.939,2437381.0
2018-12-07,10.016,10.181,9.958,10.074,1947216.0
2018-12-10,9.89,9.968,9.658,9.784,4085199.0
2018-12-11,9.948,9.982,9.842,9.881,2126084.0
2018-12-12,9.871,10.093,9.803,10.055,2694032.0
2018-12-13,10.055,10.311,10.05,10.306,3818787.0
2018-12-14,10.19,10.258,9.745,9.822,3127943.0
2018-12-17,9.774,10.176,9.61,10.161,3381204.0
2018-12-18,9.822,10.093,9.803,10.026,2015122.0
2018-12-19,9.968,10.026,9.861,9.948,1344861.0
2018-12-20,9.861,10.103,9.784,9.842,3648931.0
2018-12-21,9.871,9.997,9.595,9.687,2903426.0
2018-12-24,9.581,9.881,9.493,9.735,1013724.0
2018-12-27,9.968,10.19,9.919,10.064,2629009.0
2018-12-28,10.064,10.161,10.016,10.161,1372341.0
2018-12-31,10.064,10.316,9.987,9.987,1930104.0
2019-01-02,9.997,10.287,9.997,10.064,1903390.0
2019-01-03,10.21,10.287,10.103,10.161,1911795.0
2019-01-04,9.987,10.011,9.605,9.774,3995349.0
2019-01-07,9.968,10.219,9.881,10.142,4232716.0
2019-01-08,10.161,10.287,10.132,10.171,1930521.0
2019-01-09,10.219,10.5,10.219,10.451,3949267.0
2019-01-10,10.451,10.519,10.35,10.451,2062486.0
2019-01-11,10.471,10.529,10.34,10.364,2030484.0
2019-01-14,10.403,10.519,10.297,10.442,1948031.0
2019-01-15,10.451,10.868,10.451,10.848,4686471.0
2019-01-16,10.916,11.11,10.887,11.051,3347322.0
2019-01-17,11.11,11.458,11.08,11.458,4080369.0
2019-01-18,11.516,11.564,11.274,11.371,3490661.0
2019-01-21,11.39,11.511,11.322,11.371,2863461.0
2019-01-22,11.322,11.497,11.216,11.429,2361740.0
2019-01-23,11.351,11.511,11.322,11.41,1800379.0
2019-01-24,11.439,11.448,11.293,11.322,2714835.0
2019-01-25,11.322,11.419,11.274,11.284,2457792.0
2019-01-29,11.322,11.458,11.235,11.245,2059955.0
2019-01-30,11.303,11.429,11.09,11.206,2480270.0
2019-01-31,11.371,11.748,11.332,11.69,4971718.0
2019-02-01,11.739,11.835,11.632,11.816,3422347.0
2019-02-04,11.797,11.806,11.637,11.7,2056735.0
2019-02-05,11.7,11.874,11.613,11.777,3350240.0
2019-02-06,11.787,12.068,11.758,12.029,2138563.0
2019-02-07,12.029,12.184,11.971,12.135,3124977.0
2019-02-08,12.087,12.087,11.942,12.068,3462627.0
2019-02-11,12.097,12.435,12.097,12.426,2523523.0
2019-02-12,12.445,12.493,12.329,12.368,2860046.0
2019-02-13,12.445,12.658,12.445,12.58,4012359.0
2019-02-14,12.58,12.658,12.261,12.329,2463121.0
2019-02-15,12.242,12.242,11.801,11.855,4560937.0
2019-02-18,12.145,12.377,12.068,12.271,5541289.0
2019-02-19,11.932,12.189,11.419,11.942,6633445.0
2019-02-20,12.871,13.248,12.735,13.2,14351367.0
2019-02-21,13.384,13.771,13.268,13.645,10770896.0
2019-02-22,13.539,13.674,13.393,13.48,6636218.0
2019-02-25,13.509,13.616,13.393,13.597,4688678.0
2019-02-26,13.597,13.693,13.471,13.655,5599591.0
2019-02-27,13.422,13.606,13.422,13.529,4331734.0
2019-02-28,13.432,13.451,13.171,13.326,4748486.0
2019-03-01,13.209,13.568,13.2,13.403,4292989.0
2019-03-04,13.5,13.751,13.5,13.616,3946321.0
2019-03-05,13.558,13.839,13.5,13.809,4421360.0
2019-03-06,13.771,13.916,13.664,13.703,3618150.0
2019-03-07,13.79,13.809,13.519,13.597,2606601.0
2019-03-08,13.548,13.809,13.519,13.587,2958884.0
2019-03-11,13.645,13.703,13.374,13.422,2610916.0
2019-03-12,13.539,13.626,13.345,13.345,2382927.0
2019-03-13,13.451,13.49,13.219,13.316,3492631.0
2019-03-14,13.403,13.442,13.205,13.277,3149375.0
2019-03-15,13.248,13.258,12.871,12.968,4670273.0
2019-03-18,13.064,13.103,12.861,12.89,2363697.0
2019-03-19,13.016,13.064,12.697,12.726,2865279.0
2019-03-20,12.629,12.851,12.435,12.687,3112529.0
2019-03-21,12.745,12.909,12.58,12.909,4793924.0
2019-03-22,13.064,13.093,12.851,12.977,2409235.0
2019-03-25,12.89,12.968,12.784,12.909,1966155.0
2019-03-26,12.871,13.093,12.871,13.006,1974378.0
2019-03-27,13.055,13.113,12.919,13.045,2610253.0
2019-03-28,13.006,13.2,12.89,13.113,2526679.0
2019-03-29,13.103,13.316,13.045,13.18,2063353.0
2019-04-01,13.18,13.384,13.132,13.229,3217043.0
2019-04-02,13.355,13.64,13.335,13.558,3138863.0
2019-04-03,13.413,13.703,13.403,13.616,3360861.0
2019-04-04,13.548,13.655,13.403,13.587,2069103.0
2019-04-05,13.48,13.568,13.209,13.306,2483121.0
2019-04-08,13.451,13.577,13.374,13.393,1689896.0
2019-04-09,13.403,13.461,13.268,13.364,1430775.0
2019-04-10,13.229,13.49,13.219,13.335,802436.0
2019-04-11,13.355,13.451,13.258,13.268,1164475.0
2019-04-12,13.335,13.587,13.306,13.587,1804821.0
2019-04-15,13.597,14.139,13.558,14.139,3674265.0
2019-04-16,14.08,14.642,14.051,14.506,5118689.0
2019-04-17,14.516,14.516,14.322,14.448,2489427.0
2019-04-18,14.516,14.516,14.061,14.177,1680226.0
2019-04-23,14.255,14.642,14.255,14.603,2155993.0
2019-04-24,14.651,15.058,14.632,14.98,2995869.0
2019-04-26,15.097,15.222,15.039,15.048,2276394.0
2019-04-29,15.116,15.445,15.116,15.358,2124374.0
2019-04-30,15.358,15.561,15.348,15.445,2883379.0
2019-05-01,14.739,15.106,14.468,14.932,5412679.0
2019-05-02,14.729,15.213,14.7,14.942,2956349.0
2019-05-03,14.932,15.097,14.845,14.893,2140693.0
2019-05-06,14.826,14.826,14.448,14.564,2812947.0
2019-05-07,14.709,15.029,14.642,14.942,2213029.0
2019-05-08,14.68,14.787,14.603,14.748,2302035.0
2019-05-09,14.661,14.768,14.506,14.622,2037354.0
2019-05-10,14.593,14.637,14.39,14.506,1700514.0
2019-05-13,14.487,14.69,14.351,14.351,1693551.0
2019-05-14,14.226,14.564,14.051,14.535,2332061.0
2019-05-15,14.497,15.145,14.458,14.903,2869168.0
2019-05-16,15.009,15.266,14.826,14.884,2546478.0
2019-05-17,15.097,15.145,14.835,14.893,2223729.0
2019-05-20,15.058,15.068,14.787,14.845,423837.0
2019-05-21,14.642,14.922,14.622,14.758,1972130.0
2019-05-22,14.806,14.864,14.613,14.642,1530172.0
2019-05-23,14.642,14.845,14.593,14.593,1982044.0
2019-05-24,14.516,14.574,14.409,14.477,1857594.0
2019-05-27,14.468,14.468,14.177,14.264,2387896.0
2019-05-28,14.293,14.516,14.177,14.419,2529576.0
2019-05-29,14.245,14.584,14.187,14.439,1463793.0
2019-05-30,14.158,14.351,14.09,14.109,2395341.0
2019-05-31,14.129,14.327,13.877,14.206,2753698.0
2019-06-03,14.206,14.245,13.742,13.8,2011061.0
2019-06-04,13.355,13.48,12.445,12.61,12287027.0
2019-06-05,13.161,13.229,12.871,13.045,7343769.0
2019-06-06,12.968,13.219,12.88,13.016,3157383.0
2019-06-07,13.093,13.272,13.035,13.2,1863906.0
2019-06-11,13.209,13.543,13.209,13.5,2968523.0
2019-06-12,13.587,13.664,13.35,13.471,2075275.0
2019-06-13,13.548,13.577,13.355,13.422,2308256.0
2019-06-14,13.558,13.626,13.422,13.587,2516460.0
2019-06-17,13.5,13.597,13.384,13.413,1234358.0
2019-06-18,13.355,13.393,12.968,12.977,3386973.0
2019-06-19,13.171,13.268,13.064,13.2,3006308.0
2019-06-20,13.064,13.209,13.026,13.103,4182234.0
2019-06-21,13.035,13.064,12.735,12.793,4054722.0
2019-06-24,12.793,13.103,12.793,13.006,2909775.0
2019-06-25,13.18,13.509,13.18,13.374,3274728.0
2019-06-26,13.374,13.49,13.113,13.161,3210404.0
2019-06-27,13.113,13.442,13.093,13.442,1420992.0
2019-06-28,13.5,13.606,13.287,13.403,2349299.0
2019-07-01,13.413,13.626,13.374,13.413,1379942.0
2019-07-02,13.539,13.761,13.393,13.422,4443159.0
2019-07-03,13.558,13.926,13.553,13.897,2828462.0
2019-07-04,14.032,14.158,13.732,13.761,2159040.0
2019-07-05,13.877,13.897,13.684,13.868,1748197.0
2019-07-08,13.848,14.211,13.839,14.129,2231850.0
2019-07-09,14.032,14.1,13.897,14.032,2592291.0
2019-07-10,14.661,15.184,14.613,15.155,6093750.0
2019-07-11,15.184,15.464,15.184,15.271,3227146.0
2019-07-12,15.3,15.426,15.28,15.338,2329048.0
2019-07-15,15.338,15.406,15.29,15.338,2167869.0
2019-07-16,15.126,15.305,15.058,15.116,1403323.0
2019-07-17,15.116,15.532,15.116,15.522,2538565.0
2019-07-18,15.464,15.571,15.329,15.474,2203051.0
2019-07-19,15.542,15.745,15.455,15.697,1511312.0
2019-07-22,15.697,15.948,15.687,15.89,1613907.0
2019-07-23,15.909,16.287,15.851,16.171,2398624.0
2019-07-24,16.161,16.19,15.726,15.803,2484472.0
2019-07-25,15.822,16.287,15.818,16.171,2318854.0
2019-07-26,15.832,16.064,15.827,16.026,2735498.0
2019-07-29,16.161,16.597,16.122,16.548,2103268.0
2019-07-30,16.645,16.742,16.48,16.577,1608666.0
2019-07-31,16.538,16.742,16.432,16.568,1915130.0
2019-08-01,16.364,16.509,16.287,16.355,1721022.0
2019-08-02,16.306,16.432,16.113,16.258,1998030.0
2019-08-05,16.248,16.268,15.755,15.774,2884409.0
2019-08-06,15.164,15.58,14.855,15.58,4484633.0
2019-08-07,15.629,15.842,15.164,15.29,3472860.0
2019-08-08,15.213,15.232,14.714,14.758,5009742.0
2019-08-09,15.0,15.126,14.661,14.739,3824841.0
2019-08-12,14.729,14.845,14.535,14.806,2796310.0
2019-08-13,14.758,14.903,14.671,14.69,3073608.0
2019-08-14,14.913,14.99,14.709,14.816,2269478.0
2019-08-15,14.468,14.584,14.361,14.419,3717641.0
2019-08-16,14.38,14.487,14.264,14.342,2165570.0
2019-08-19,14.564,15.068,14.564,14.884,6029445.0
2019-08-20,15.261,15.503,15.087,15.484,4804320.0
2019-08-21,13.887,13.993,12.89,13.442,17346004.0
2019-08-22,13.742,13.771,13.18,13.326,6090420.0
2019-08-23,13.335,13.355,12.803,13.151,9342787.0
2019-08-26,12.813,13.142,12.726,13.035,7057513.0
2019-08-27,13.171,13.306,13.016,13.026,4194685.0
2019-08-28,12.968,13.045,12.851,13.016,3683609.0
2019-08-29,13.084,13.161,12.716,12.784,4165230.0
2019-08-30,12.939,13.161,12.832,13.113,3672863.0
2019-09-02,13.064,13.219,12.9,12.968,2903120.0
2019-09-03,12.948,13.263,12.842,13.239,2411544.0
2019-09-04,13.122,13.374,12.997,13.277,3295297.0
2019-09-05,13.539,13.771,13.384,13.722,4653551.0
2019-09-06,13.935,14.09,13.858,13.935,2987596.0
2019-09-09,13.945,13.969,13.422,13.587,3642737.0
2019-09-10,13.471,13.577,13.142,13.239,2675737.0
2019-09-11,13.306,13.34,13.074,13.113,2122682.0
2019-09-12,13.18,13.287,12.716,12.764,4265050.0
2019-09-13,12.88,12.987,12.629,12.658,4275010.0
2019-09-16,13.548,13.587,12.88,13.161,7285296.0
2019-09-17,13.18,13.239,12.677,12.677,4835848.0
2019-09-18,12.648,12.687,12.193,12.193,6232140.0
2019-09-19,12.135,12.319,11.951,11.951,11898963.0
2019-09-20,11.932,12.31,11.884,12.145,4563059.0
2019-09-23,12.29,12.464,12.213,12.222,4752264.0
2019-09-24,12.145,12.203,11.835,11.855,4602423.0
2019-09-25,11.806,12.019,11.729,11.932,4640930.0
2019-09-26,12.01,12.068,11.845,11.864,3489197.0
2019-09-27,11.806,11.874,11.719,11.768,3629802.0
2019-09-30,11.777,11.932,11.69,11.768,3164678.0
2019-10-01,11.787,12.058,11.758,12.029,2334934.0
2019-10-02,12.039,12.058,11.797,11.797,2731044.0
2019-10-03,11.671,11.951,11.632,11.758,4227357.0
2019-10-04,11.797,11.942,11.787,11.797,3566108.0
2019-10-07,11.903,11.932,11.826,11.855,1309758.0
2019-10-08,11.874,11.874,11.68,11.768,2792933.0
2019-10-09,11.71,11.787,11.545,11.661,3290516.0
2019-10-10,11.651,11.835,11.632,11.739,2399894.0
2019-10-11,11.855,12.0,11.797,11.913,2263521.0
2019-10-14,12.097,12.213,11.855,11.855,4320254.0
2019-10-15,11.855,11.98,11.806,11.903,2218234.0
2019-10-16,12.097,12.242,12.039,12.077,4064508.0
2019-10-17,12.145,12.174,11.932,11.932,2516102.0
2019-10-18,12.029,12.029,11.806,11.835,2091178.0
2019-10-21,11.816,11.816,11.632,11.651,2782766.0
2019-10-22,11.71,11.922,11.69,11.855,2345154.0
2019-10-23,11.893,11.893,11.622,11.661,4858538.0
2019-10-24,11.719,11.797,11.448,11.458,5373078.0
2019-10-25,11.458,11.7,11.458,11.487,3070468.0
2019-10-28,11.613,11.7,11.564,11.622,1979783.0
2019-10-29,11.651,11.729,11.574,11.574,3225873.0
2019-10-30,11.661,11.68,11.535,11.603,2202963.0
2019-10-31,11.651,11.68,11.574,11.651,1994505.0
2019-11-01,11.622,11.69,11.584,11.661,2043799.0
2019-11-04,11.719,11.797,11.671,11.671,1934267.0
2019-11-05,11.758,11.758,11.41,11.41,3182265.0
2019-11-06,11.38,11.419,10.916,10.945,5786019.0
2019-11-07,10.945,11.293,10.916,11.245,3380457.0
2019-11-08,11.371,11.371,11.013,11.119,3079005.0
2019-11-11,11.129,11.274,11.061,11.139,3416896.0
2019-11-12,11.177,11.414,11.158,11.38,5260262.0
2019-11-13,11.39,11.555,11.216,11.245,4680494.0
2019-11-14,11.274,11.99,11.274,11.613,6687341.0
2019-11-15,11.71,11.806,11.569,11.613,3085848.0
2019-11-18,11.613,11.68,11.41,11.632,2934279.0
2019-11-19,13.664,13.742,12.764,12.939,16885405.0
2019-11-20,13.113,13.432,12.997,13.393,8180546.0
2019-11-21,13.432,13.635,13.316,13.384,4725516.0
2019-11-22,13.5,13.659,13.451,13.539,4160715.0
2019-11-25,13.558,13.693,13.529,13.539,3540971.0
2019-11-26,13.597,13.839,13.577,13.684,4000989.0
2019-11-27,13.645,13.897,13.616,13.868,3336546.0
2019-11-28,13.916,14.361,13.868,14.032,5044485.0
2019-11-29,14.129,14.337,14.042,14.293,3183888.0
2019-12-02,14.235,14.593,14.206,14.516,4091153.0
2019-12-03,14.264,14.322,13.969,14.071,4333016.0
2019-12-04,13.868,13.887,13.684,13.839,4542651.0
2019-12-05,13.984,14.051,13.853,14.022,3144332.0
2019-12-06,14.061,14.1,13.95,14.071,1963895.0
2019-12-09,13.471,13.693,13.113,13.519,10773200.0
2019-12-10,13.587,13.993,13.568,13.935,4082906.0
2019-12-11,14.032,14.168,13.916,14.109,3376804.0
2019-12-12,14.109,14.255,14.051,14.216,3079449.0
2019-12-13,14.274,14.371,14.09,14.187,2022527.0
2019-12-16,14.226,14.245,14.003,14.032,2185569.0
2019-12-17,14.08,14.197,14.003,14.09,2407389.0
2019-12-18,14.158,14.313,14.1,14.293,3034454.0
2019-12-19,14.284,14.4,14.197,14.38,2829577.0
2019-12-20,14.419,14.468,14.168,14.245,2223466.0
2019-12-23,14.1,14.284,14.013,14.158,1531981.0
2019-12-24,14.226,14.274,14.032,14.061,766513.0
2019-12-27,14.09,14.255,14.09,14.177,945974.0
2019-12-30,14.226,14.226,14.032,14.129,1241398.0
2019-12-31,14.032,14.08,13.751,13.839,1916135.0
2020-01-02,13.79,13.868,13.539,13.568,2395367.0
2020-01-03,13.722,13.839,13.577,13.577,1836788.0
2020-01-06,13.568,13.713,13.461,13.635,2446416.0
2020-01-07,13.645,13.761,13.568,13.713,1722825.0
2020-01-08,13.713,13.747,13.432,13.558,2757460.0
2020-01-09,13.742,13.935,13.684,13.897,2890100.0
2020-01-10,13.984,14.032,13.839,13.906,1389167.0
2020-01-13,13.897,13.906,13.635,13.751,2315047.0
2020-01-14,13.742,13.766,13.471,13.548,4017015.0
2020-01-15,13.471,13.568,13.326,13.529,3551032.0
2020-01-16,13.674,13.795,13.568,13.751,2811317.0
2020-01-17,13.906,14.226,13.877,14.206,4055720.0
2020-01-20,14.226,14.264,14.061,14.187,2779130.0
2020-01-21,14.284,14.487,14.129,14.332,2833847.0
2020-01-22,14.429,15.155,14.371,15.087,5839933.0
2020-01-23,15.174,15.174,14.642,14.816,2745315.0
2020-01-24,14.864,15.072,14.797,15.0,2543387.0
2020-01-28,14.419,14.622,14.129,14.593,3077142.0
2020-01-29,14.564,14.758,14.409,14.651,3942079.0
2020-01-30,14.651,14.709,14.255,14.303,4802760.0
2020-01-31,14.274,14.38,13.945,14.042,3868779.0
2020-02-03,13.451,13.722,13.306,13.703,4644778.0
2020-02-04,13.548,13.887,13.422,13.597,3564836.0
2020-02-05,13.8,13.839,13.509,13.761,2753747.0
2020-02-06,13.829,14.429,13.79,14.419,3453541.0
2020-02-07,14.235,14.497,14.235,14.313,2690236.0
2020-02-10,14.051,14.322,13.955,14.235,2492024.0
2020-02-11,14.274,14.453,14.148,14.409,2080793.0
2020-02-12,14.274,14.748,14.255,14.671,3180561.0
2020-02-13,14.535,14.787,14.192,14.709,5258340.0
2020-02-14,14.671,14.797,14.564,14.709,2838306.0
2020-02-17,14.768,15.29,14.729,15.213,4179456.0
2020-02-18,15.222,15.271,15.019,15.242,3683968.0
2020-02-19,15.242,15.29,15.164,15.261,4510265.0
2020-02-20,15.126,15.435,15.106,15.358,2783211.0
2020-02-21,15.29,15.348,15.116,15.126,1650428.0
2020-02-24,14.835,14.908,14.361,14.361,5826182.0
2020-02-25,13.742,14.835,13.742,14.651,5543727.0
2020-02-26,14.139,14.671,14.139,14.516,5622348.0
2020-02-27,15.813,15.88,15.164,15.242,10094090.0
2020-02-28,14.932,15.329,14.806,14.922,5416695.0
2020-03-02,14.574,15.077,14.555,15.058,5985519.0
2020-03-03,15.426,15.668,15.363,15.609,5949136.0
2020-03-04,15.309,15.658,15.261,15.658,4490668.0
2020-03-05,15.851,16.113,15.832,16.113,4524155.0
2020-03-06,15.88,16.258,15.822,15.861,3367263.0
2020-03-09,15.59,15.668,15.203,15.222,5232487.0
2020-03-10,14.516,15.522,14.061,15.522,7474068.0
2020-03-11,15.58,15.706,14.903,15.0,4474009.0
2020-03-12,14.845,14.947,13.993,14.342,7710639.0
2020-03-13,13.548,15.203,13.403,15.203,12205607.0
2020-03-16,14.003,14.932,13.839,13.926,7526637.0
2020-03-17,13.829,14.884,13.8,14.661,8757541.0
2020-03-18,14.671,15.464,14.429,15.435,10061729.0
2020-03-19,14.758,15.871,14.739,15.358,9712852.0
2020-03-20,15.677,15.9,15.242,15.648,6683604.0
2020-03-23,14.671,15.213,14.168,14.903,6683147.0
2020-03-24,14.932,15.638,14.932,15.542,4452430.0
2020-03-25,15.919,16.016,14.787,15.387,4708332.0
2020-03-26,15.484,15.958,15.213,15.484,3907356.0
2020-03-27,16.035,16.113,15.358,15.358,3831519.0
2020-03-30,15.155,16.335,15.155,16.335,3528291.0
2020-03-31,16.403,16.49,15.851,16.064,4584458.0
2020-04-01,16.064,16.442,16.035,16.277,4119618.0
2020-04-02,15.871,16.2,15.687,16.132,3187662.0
2020-04-03,16.258,16.413,15.958,16.084,3339757.0
2020-04-06,16.258,16.422,16.026,16.335,3587224.0
2020-04-07,16.451,16.674,16.384,16.5,3209560.0
2020-04-08,16.403,16.858,16.277,16.277,2808655.0
2020-04-09,16.422,16.674,16.084,16.374,2368214.0
2020-04-14,16.451,16.974,16.422,16.916,5132853.0
2020-04-15,16.984,17.797,16.955,17.516,5849045.0
2020-04-16,17.497,18.387,17.419,18.387,5056870.0
2020-04-17,18.28,18.387,17.98,18.387,3481886.0
2020-04-20,18.3,18.609,18.126,18.126,2971721.0
2020-04-21,18.097,18.377,17.613,17.719,3774804.0
2020-04-22,18.019,18.29,17.622,18.019,505713.0
2020-04-23,18.213,18.28,17.864,17.99,3489624.0
2020-04-24,17.971,18.222,17.903,18.048,2348777.0
2020-04-27,18.009,18.213,17.806,18.164,1858467.0
2020-04-28,18.106,18.406,17.884,18.319,3200148.0
2020-04-29,18.126,18.232,17.932,18.0,3028771.0
2020-04-30,18.145,18.193,17.632,17.632,2940928.0
2020-05-01,17.458,18.009,17.371,17.371,2571943.0
2020-05-04,17.322,18.329,17.322,18.29,2686153.0
2020-05-05,18.135,18.29,17.99,18.164,1702471.0
2020-05-06,18.097,18.251,17.932,17.942,1741958.0
2020-05-07,18.009,18.145,17.7,17.709,2630750.0
2020-05-08,17.806,17.922,17.584,17.584,1948402.0
2020-05-11,17.758,17.782,17.39,17.419,2068929.0
2020-05-12,17.516,17.874,17.264,17.429,3170689.0
2020-05-13,17.274,17.7,17.274,17.7,2153519.0
2020-05-14,17.516,17.68,17.158,17.158,2156594.0
2020-05-15,17.264,17.564,17.226,17.497,1629842.0
2020-05-18,17.574,17.98,17.506,17.932,2139659.0
2020-05-19,18.193,18.271,17.226,17.303,3208761.0
2020-05-20,17.274,17.622,17.216,17.477,2116159.0
2020-05-21,17.613,17.729,17.245,17.245,2247395.0
2020-05-22,17.245,17.39,16.945,16.993,1886935.0
2020-05-25,17.235,17.351,17.09,17.322,1446368.0
2020-05-26,17.39,17.467,17.177,17.284,3073906.0
2020-05-27,17.342,17.506,16.819,16.868,3644362.0
2020-05-28,17.08,17.197,16.824,16.984,2758227.0
2020-05-29,16.829,17.255,16.829,17.138,2270682.0
2020-06-01,16.945,17.061,16.529,16.751,2692662.0
2020-06-02,16.751,16.897,16.664,16.742,2370437.0
2020-06-03,16.838,16.955,16.693,16.935,2402650.0
2020-06-04,17.119,17.458,16.897,17.293,3686846.0
2020-06-05,17.371,17.419,17.013,17.051,2438915.0
2020-06-09,17.371,17.429,16.984,17.061,3544985.0
2020-06-10,17.061,17.593,17.061,17.516,3801013.0
2020-06-11,17.351,17.467,17.061,17.216,564006.0
2020-06-12,16.935,17.255,16.868,17.109,4541644.0
2020-06-15,17.022,17.187,16.616,16.635,3867103.0
2020-06-16,16.935,17.255,16.645,17.148,3769507.0
2020-06-17,17.303,18.484,17.303,18.484,6725656.0
2020-06-18,18.571,19.403,18.493,18.764,5425039.0
2020-06-19,18.9,19.069,17.971,17.971,10582015.0
2020-06-22,17.971,18.048,17.516,17.555,4134596.0
2020-06-23,17.709,17.758,17.255,17.38,3111391.0
2020-06-24,17.467,17.68,17.4,17.526,4797619.0
2020-06-25,17.322,17.719,17.293,17.535,2810088.0
2020-06-26,17.651,17.738,17.438,17.68,3090350.0
2020-06-29,17.622,17.971,17.564,17.855,3295169.0
2020-06-30,18.184,18.319,18.029,18.058,5144092.0
2020-07-01,18.222,18.832,18.019,18.116,2228356.0
2020-07-02,18.387,18.929,18.242,18.706,2634135.0
2020-07-03,18.9,19.287,18.832,19.19,2469679.0
2020-07-06,19.093,19.297,18.987,18.987,2027240.0
2020-07-07,19.084,19.355,19.026,19.219,3205529.0
2020-07-08,19.258,19.355,18.851,18.909,2301424.0
2020-07-09,19.161,19.267,18.706,18.706,2462911.0
2020-07-10,18.706,18.909,18.571,18.774,2413873.0
2020-07-13,19.035,19.151,18.745,18.967,2257301.0
2020-07-14,18.948,19.171,18.861,19.006,2075716.0
2020-07-15,19.132,19.209,18.967,19.161,2181279.0
2020-07-16,19.103,19.132,18.232,18.329,4018306.0
2020-07-17,18.58,18.803,18.411,18.764,2864086.0
2020-07-20,18.774,18.929,18.58,18.658,1560128.0
2020-07-21,18.919,19.297,18.909,19.258,1966766.0
2020-07-22,19.238,19.248,18.851,18.871,1579052.0
2020-07-23,18.967,19.142,18.89,19.035,1745551.0
2020-07-24,18.948,19.006,18.716,18.89,1493453.0
2020-07-27,18.871,18.905,18.658,18.803,1314366.0
2020-07-28,18.89,19.18,18.716,18.774,1674883.0
2020-07-29,18.803,18.914,18.745,18.822,1252851.0
2020-07-30,18.997,19.297,18.842,19.297,1930644.0
2020-07-31,19.229,19.248,18.503,18.667,2462275.0
2020-08-03,18.697,19.079,18.648,18.803,1785292.0
2020-08-04,19.113,19.2,18.851,18.871,2009611.0
2020-08-05,18.813,19.035,18.793,18.967,1988519.0
2020-08-06,18.919,18.967,18.609,18.677,1915679.0
2020-08-07,18.677,18.735,18.343,18.377,1778324.0
2020-08-10,18.532,18.619,18.242,18.474,2238450.0
2020-08-11,18.522,18.667,18.242,18.251,2367174.0
2020-08-12,18.242,18.338,18.048,18.213,1808418.0
2020-08-13,18.406,18.619,18.3,18.377,1980488.0
2020-08-14,18.271,18.542,18.164,18.455,1639065.0
2020-08-17,18.358,18.929,18.261,18.89,3647532.0
2020-08-18,18.909,19.113,18.822,18.861,3804432.0
2020-08-19,18.338,18.367,17.593,17.661,10125985.0
2020-08-20,17.826,18.009,17.555,17.574,4328187.0
2020-08-21,17.913,18.242,17.738,17.777,4856032.0
2020-08-24,17.855,18.038,17.729,18.029,3919925.0
2020-08-25,18.087,18.106,17.535,17.593,4478895.0
2020-08-26,17.613,17.753,17.419,17.651,3274148.0
2020-08-27,17.787,18.092,17.351,17.438,5594359.0
2020-08-28,17.419,17.448,16.829,16.906,7220338.0
2020-08-31,16.906,16.955,16.413,16.461,5581026.0
2020-09-01,16.355,16.432,15.997,16.064,5815934.0
2020-09-02,16.238,16.403,16.113,16.297,3492560.0
2020-09-03,16.548,16.809,16.403,16.597,4347859.0
2020-09-04,16.403,16.5,16.132,16.161,476963.0
2020-09-07,16.161,16.316,16.093,16.248,2274414.0
2020-09-08,16.335,16.422,16.142,16.219,2090955.0
2020-09-09,15.968,16.074,15.609,15.803,3651126.0
2020-09-10,15.987,16.142,15.842,15.938,3191205.0
2020-09-11,15.822,15.919,15.658,15.919,2304427.0
2020-09-14,16.006,16.064,15.726,15.793,2696759.0
2020-09-15,15.842,16.064,15.774,16.016,2297757.0
2020-09-16,16.064,16.229,16.035,16.113,2687917.0
2020-09-17,16.064,16.171,15.813,15.9,2643447.0
2020-09-18,16.055,16.055,15.745,15.861,2887969.0
2020-09-21,15.832,16.006,15.803,15.9,1230604.0
2020-09-22,15.851,16.006,15.793,15.871,1459123.0
2020-09-23,16.006,16.577,15.997,16.471,2682667.0
2020-09-24,16.316,16.393,16.2,16.2,1522970.0
2020-09-25,16.471,16.684,16.403,16.606,2815352.0
2020-09-28,15.087,15.377,14.709,14.709,12860203.0
2020-09-29,14.661,14.69,14.022,14.119,10267893.0
2020-09-30,14.051,14.148,13.509,13.597,9791175.0
2020-10-01,13.858,13.926,13.422,13.568,7563753.0
2020-10-02,13.645,13.693,13.461,13.529,4413999.0
2020-10-05,13.674,13.829,13.568,13.771,2602611.0
2020-10-06,13.984,14.022,13.703,13.703,2866059.0
2020-10-07,13.829,14.022,13.78,13.877,3542926.0
2020-10-08,14.08,14.119,13.887,13.916,2718052.0
2020-10-09,13.984,14.022,13.809,13.887,2154123.0
2020-10-12,14.022,14.119,13.964,14.071,2752743.0
2020-10-13,14.206,14.497,14.139,14.371,2874684.0
2020-10-14,14.468,14.797,14.429,14.429,3487788.0
2020-10-15,14.661,14.661,14.129,14.197,3720832.0
2020-10-16,14.245,14.284,14.109,14.158,2918911.0
2020-10-19,14.158,14.216,14.032,14.148,3036116.0
2020-10-20,14.148,14.274,14.08,14.226,3240748.0
2020-10-21,14.177,14.216,13.848,13.887,3797191.0
2020-10-22,13.839,14.061,13.761,14.003,2893440.0
2020-10-23,14.013,14.071,13.819,13.984,2865564.0
2020-10-26,13.974,14.177,13.906,13.964,3281524.0
2020-10-27,13.887,13.964,13.674,13.78,4729566.0
2020-10-28,13.742,13.945,13.722,13.839,4202475.0
2020-10-29,13.742,13.742,13.471,13.509,5189621.0
2020-10-30,13.558,13.655,13.229,13.229,4062080.0
2020-11-02,13.316,13.335,12.832,13.045,3863343.0
2020-11-03,13.006,13.074,12.851,12.968,3549391.0
2020-11-04,13.016,13.045,12.619,12.784,3832950.0
2020-11-05,12.89,13.016,12.735,12.987,2591271.0
2020-11-06,13.151,13.393,13.035,13.268,3097418.0
2020-11-09,13.539,14.071,13.451,13.839,4571449.0
2020-11-10,14.226,14.419,13.858,13.858,4235557.0
2020-11-11,13.984,14.08,13.761,13.964,2519715.0
2020-11-12,14.158,14.371,14.129,14.206,2908887.0
2020-11-13,14.322,14.361,13.984,13.984,2806649.0
2020-11-16,14.226,14.226,14.051,14.08,253452.0
2020-11-17,14.177,14.322,14.051,14.216,4681114.0
2020-11-18,14.477,14.564,13.461,13.529,12553261.0
2020-11-19,13.451,13.49,13.209,13.355,5337984.0
2020-11-20,13.355,13.587,13.2,13.451,3229851.0
2020-11-23,13.442,13.442,13.2,13.209,2803797.0
2020-11-24,13.258,13.364,13.209,13.287,2417188.0
2020-11-25,13.364,13.393,13.229,13.306,3135946.0
2020-11-26,13.393,13.8,13.301,13.49,3781683.0
2020-11-27,13.548,13.616,13.403,13.451,3447312.0
2020-11-30,13.548,13.616,13.19,13.374,3721329.0
2020-12-01,13.306,13.345,13.074,13.171,3002165.0
2020-12-02,13.209,13.316,12.948,12.968,3718991.0
2020-12-03,12.948,13.035,12.58,12.639,5420189.0
2020-12-04,12.59,13.084,12.59,13.045,3711953.0
2020-12-07,13.113,13.151,12.861,12.871,2137551.0
2020-12-08,12.871,12.958,12.813,12.851,1968912.0
2020-12-09,12.871,12.948,12.706,12.755,2616145.0
2020-12-10,12.726,12.851,12.687,12.774,1831771.0
2020-12-11,12.774,12.88,12.639,12.639,2161184.0
2020-12-14,12.648,12.88,12.532,12.735,2693468.0
2020-12-15,12.822,12.968,12.813,12.851,3010232.0
2020-12-16,12.919,12.977,12.745,12.851,2355501.0
2020-12-17,12.851,12.851,12.851,12.851,0.0
2020-12-18,10.006,10.277,9.503,9.813,30646213.0
2020-12-21,9.687,10.161,9.581,9.929,12347878.0
2020-12-22,10.103,10.49,9.919,10.422,11803348.0
2020-12-23,10.8,10.916,10.597,10.674,10544239.0
2020-12-24,10.935,11.022,10.568,10.597,5311962.0
2020-12-29,10.916,11.235,10.819,11.216,6104298.0
2020-12-30,11.313,11.371,10.935,11.071,4026205.0
2020-12-31,11.129,11.177,10.974,11.08,1921159.0
2021-01-04,11.129,11.313,11.11,11.274,2107998.0
2021-01-05,11.226,11.226,10.993,11.051,3797709.0
2021-01-06,11.051,11.1,10.548,10.597,7887580.0
2021-01-07,10.703,10.742,10.529,10.568,3674385.0
2021-01-08,10.568,10.626,10.451,10.587,3581604.0
2021-01-11,10.606,10.626,10.19,10.277,3402809.0
2021-01-12,10.306,10.408,10.185,10.239,3794538.0
2021-01-13,10.171,10.219,10.074,10.161,3875288.0
2021-01-14,10.21,10.229,9.968,9.968,3629638.0
2021-01-15,9.977,10.045,9.832,9.881,5444811.0
2021-01-18,9.851,9.871,9.677,9.764,3680603.0
2021-01-19,9.755,9.91,9.697,9.861,2568425.0
2021-01-20,9.89,10.026,9.847,9.89,2880655.0
2021-01-21,9.968,10.006,9.764,9.774,3559071.0
2021-01-22,9.774,9.91,9.726,9.813,3342384.0
2021-01-25,9.871,9.91,9.764,9.861,2048307.0
2021-01-27,9.987,10.403,9.977,10.316,6783033.0
2021-01-28,10.306,10.635,10.093,10.306,7129589.0
2021-01-29,10.5,10.548,10.326,10.355,4924349.0
2021-02-01,10.403,10.587,10.364,10.442,4096046.0
2021-02-02,10.5,10.519,9.948,10.113,7306903.0
2021-02-03,10.113,10.335,10.084,10.132,3489175.0
2021-02-04,10.21,10.219,9.977,10.064,2717210.0
2021-02-05,10.103,10.142,9.939,10.026,4516447.0
2021-02-08,10.016,10.055,9.9,9.9,1777759.0
2021-02-09,9.9,10.161,9.89,10.035,3617056.0
2021-02-10,10.045,10.045,9.832,9.871,3093392.0
2021-02-11,9.832,9.871,9.726,9.726,2406610.0
2021-02-12,9.726,9.755,9.605,9.639,3238096.0
2021-02-15,9.687,9.706,9.484,9.513,3712883.0
2021-02-16,9.522,9.793,9.368,9.774,5230363.0
2021-02-17,9.745,9.929,9.551,9.813,4481521.0
2021-02-18,9.813,9.939,9.745,9.861,3117602.0
2021-02-19,9.871,10.239,9.871,10.016,5859175.0
2021-02-22,10.113,10.239,10.045,10.19,4010077.0
2021-02-23,10.161,10.229,9.977,10.2,3626264.0
2021-02-24,10.248,10.316,9.997,10.113,2926115.0
2021-02-25,8.71,8.99,8.061,8.477,35734659.0
2021-02-26,8.39,8.797,8.235,8.7,14201559.0
2021-03-01,8.71,8.893,8.584,8.584,7025786.0
2021-03-02,8.584,9.358,8.574,9.232,11659745.0
2021-03-03,9.358,9.368,8.981,9.097,4580232.0
2021-03-04,8.981,9.087,8.893,9.058,3346508.0
2021-03-05,9.048,9.281,8.942,9.01,4394427.0
2021-03-08,9.203,9.261,8.903,8.903,2605955.0
2021-03-09,9.0,9.039,8.777,8.826,3489230.0
2021-03-10,8.893,8.922,8.7,8.7,3181670.0
2021-03-11,8.7,8.758,8.564,8.603,3616580.0
2021-03-12,8.516,8.574,8.39,8.487,5289495.0
2021-03-15,8.545,8.613,8.477,8.497,2805139.0
2021-03-16,8.497,8.555,8.4,8.41,5301098.0
2021-03-17,8.448,8.487,8.361,8.371,3636942.0
2021-03-18,8.322,8.419,8.139,8.187,6635674.0
2021-03-19,8.148,8.264,8.09,8.177,4927196.0
2021-03-22,8.235,8.274,8.1,8.158,3792562.0
2021-03-23,8.139,8.158,8.042,8.119,3238115.0
2021-03-24,8.119,8.129,7.974,8.061,4961784.0
2021-03-25,8.032,8.042,7.8,7.887,5910006.0
2021-03-26,7.839,7.848,7.606,7.781,8461691.0
2021-03-29,7.713,7.79,7.64,7.684,5205318.0
2021-03-30,7.742,7.761,7.529,7.558,4828971.0
2021-03-31,7.568,7.693,7.49,7.577,5457608.0
2021-04-01,7.645,7.664,7.476,7.5,4314387.0
2021-04-06,7.548,7.602,7.442,7.481,4896962.0
2021-04-07,7.461,7.674,7.432,7.655,4091006.0
2021-04-08,7.693,7.945,7.645,7.887,5581444.0
2021-04-09,7.974,8.032,7.635,7.645,7090357.0
2021-04-12,7.693,7.858,7.616,7.655,4386033.0
2021-04-13,7.771,8.061,7.771,8.022,6977575.0
2021-04-14,8.139,8.177,7.872,7.993,6088968.0
2021-04-15,7.974,8.052,7.868,8.013,4321285.0
2021-04-16,8.052,8.1,7.848,7.887,5278435.0
2021-04-19,7.955,8.061,7.897,7.906,3834309.0
2021-04-20,7.906,7.926,7.655,7.684,5203631.0
2021-04-21,7.655,7.664,7.422,7.461,6540261.0
2021-04-22,7.432,7.5,7.335,7.393,5109144.0
2021-04-23,7.277,7.287,7.074,7.142,8637535.0
2021-04-26,7.161,7.181,6.89,6.919,6042958.0
2021-04-27,6.832,6.89,6.61,6.697,9348507.0
2021-04-28,6.697,6.885,6.687,6.822,8344608.0
2021-04-29,6.852,7.016,6.803,7.006,7362672.0
2021-04-30,6.977,7.016,6.803,6.987,7061135.0
2021-05-03,6.939,7.035,6.91,6.987,3530462.0
2021-05-04,6.948,7.219,6.852,7.21,5441077.0
2021-05-05,7.103,7.297,7.016,7.19,6933089.0
2021-05-06,7.2,7.219,6.866,6.948,7243264.0
2021-05-07,6.939,6.977,6.75,6.793,5021503.0
2021-05-10,5.903,6.261,5.739,5.903,24570621.0
2021-05-11,5.632,5.748,5.497,5.526,18511855.0
2021-05-12,5.661,5.777,5.545,5.564,14023753.0
2021-05-13,5.584,5.627,5.264,5.284,10182252.0
2021-05-14,5.371,5.468,5.342,5.352,9779191.0
2021-05-17,5.361,5.39,5.139,5.177,7378461.0
2021-05-18,5.119,5.148,4.955,4.955,12466348.0
2021-05-19,4.945,5.003,4.877,4.955,9336446.0
2021-05-20,4.964,5.124,4.945,5.052,10635130.0
2021-05-21,5.129,5.419,5.11,5.371,12593054.0
2021-05-24,5.41,5.439,5.187,5.245,8676389.0
2021-05-25,5.264,5.264,5.11,5.158,6119854.0
2021-05-26,5.168,5.187,5.081,5.139,6224258.0
2021-05-27,5.081,5.197,4.974,5.158,7781054.0
2021-05-28,5.197,5.4,5.197,5.361,7649113.0
2021-05-31,5.361,5.39,5.264,5.342,6421334.0
2021-06-01,5.439,5.564,5.419,5.477,8998672.0
2021-06-02,5.545,5.593,5.395,5.535,6420919.0
2021-06-03,5.564,5.574,5.429,5.516,6317610.0
2021-06-04,5.535,5.535,5.458,5.516,5797047.0
2021-06-07,5.545,5.69,5.487,5.632,5771173.0
2021-06-08,5.623,5.632,5.497,5.516,6913627.0
2021-06-09,5.516,5.719,5.497,5.516,1025927.0
2021-06-10,5.487,5.497,5.332,5.332,6820972.0
2021-06-11,5.361,5.545,5.342,5.535,6527686.0
2021-06-15,5.661,5.971,5.632,5.835,12149413.0
2021-06-16,5.922,5.952,5.671,5.729,8019679.0
2021-06-17,5.681,5.768,5.642,5.768,1386402.0
2021-06-18,5.806,6.077,5.719,6.058,10650024.0
2021-06-21,6.019,6.029,5.787,5.816,9974445.0
2021-06-22,5.922,6.019,5.831,5.855,7099022.0
2021-06-23,5.884,5.893,5.729,5.855,5648468.0
2021-06-24,5.826,5.952,5.739,5.903,5639102.0
2021-06-25,5.971,6.203,5.961,6.135,9224674.0
2021-06-28,6.164,6.174,5.922,5.952,7021512.0
2021-06-29,5.932,6.077,5.874,5.913,7021316.0
2021-06-30,5.952,5.961,5.787,5.806,8339842.0
2021-07-01,5.884,6.068,5.855,6.0,9048080.0
2021-07-02,6.135,6.368,5.932,6.31,14109941.0
2021-07-05,6.484,6.706,6.416,6.513,14176087.0
2021-07-06,6.61,6.668,6.387,6.474,7702247.0
2021-07-07,6.522,6.881,6.493,6.861,13763147.0
2021-07-08,6.987,7.035,6.793,6.929,12818647.0
2021-07-09,6.929,6.987,6.803,6.968,6894395.0
2021-07-12,7.093,7.142,6.832,6.919,9177781.0
2021-07-13,6.948,7.006,6.861,6.861,7376953.0
2021-07-14,6.91,6.958,6.871,6.9,5260779.0
2021-07-15,6.871,6.9,6.576,6.59,11256061.0
2021-07-16,6.6,6.842,6.552,6.784,7547247.0
2021-07-19,6.803,6.842,6.687,6.735,5181539.0
2021-07-20,6.639,6.706,6.581,6.668,6448612.0
2021-07-21,6.735,6.813,6.629,6.726,5623714.0
2021-07-22,6.774,6.813,6.648,6.658,5459451.0
2021-07-23,6.658,6.658,6.455,6.561,7619110.0
2021-07-26,6.493,6.508,6.116,6.193,14850544.0
2021-07-27,6.097,6.135,5.806,5.806,14823730.0
2021-07-28,5.777,5.952,5.623,5.768,12379059.0
2021-07-29,5.903,6.106,5.874,5.942,11046949.0
2021-07-30,5.893,5.913,5.661,5.671,10469328.0
2021-08-02,5.729,5.884,5.681,5.855,7850426.0
2021-08-03,5.826,5.845,5.758,5.758,5911923.0
2021-08-04,5.797,5.971,5.787,5.922,6242016.0
2021-08-05,5.884,5.932,5.826,5.874,4022120.0
2021-08-06,5.855,5.874,5.661,5.777,12099569.0
2021-08-09,5.768,5.787,5.661,5.671,5958182.0
2021-08-10,5.71,5.748,5.661,5.719,5594637.0
2021-08-11,5.719,5.787,5.681,5.729,7362437.0
2021-08-12,5.768,5.855,5.671,5.671,7229994.0
2021-08-13,5.719,5.893,5.71,5.768,7326566.0
2021-08-16,5.952,6.619,5.952,6.464,21566680.0
2021-08-17,6.668,6.9,6.155,6.164,12862394.0
2021-08-18,6.164,6.406,6.135,6.368,8642715.0
2021-08-19,6.368,6.503,6.348,6.387,6168055.0
2021-08-20,6.397,6.464,6.222,6.31,4625401.0
2021-08-23,6.348,6.435,6.252,6.31,4029753.0
2021-08-24,6.348,6.45,6.3,6.426,4866310.0
2021-08-25,6.435,6.764,6.416,6.639,11017314.0
2021-08-26,6.106,6.203,5.816,5.855,30815891.0
2021-08-27,5.864,5.99,5.642,5.7,18279748.0
2021-08-30,5.748,5.826,5.632,5.632,7151749.0
2021-08-31,5.681,5.768,5.613,5.642,6230514.0
2021-09-01,5.652,5.671,5.487,5.545,6530583.0
2021-09-02,5.545,5.69,5.545,5.593,6016377.0
2021-09-03,5.593,5.652,5.545,5.545,4919681.0
2021-09-06,5.516,5.555,5.352,5.555,7145839.0
2021-09-07,5.564,5.564,5.448,5.497,4500279.0
2021-09-08,5.429,5.468,5.352,5.361,6308211.0
2021-09-09,5.371,5.4,5.255,5.274,5626654.0
2021-09-10,5.293,5.4,5.284,5.332,4399465.0
2021-09-13,5.332,5.419,5.323,5.419,2873764.0
2021-09-14,5.439,5.468,5.332,5.332,3693907.0
2021-09-15,5.323,5.352,5.293,5.342,3837666.0
2021-09-16,5.323,5.39,5.303,5.39,5355239.0
2021-09-17,5.39,5.439,5.226,5.293,10584001.0
2021-09-20,5.274,5.274,5.187,5.187,4343142.0
2021-09-21,5.129,5.226,5.081,5.226,5670472.0
2021-09-22,5.206,5.342,5.187,5.303,3730177.0
2021-09-23,5.293,5.506,5.284,5.487,3575875.0
2021-09-24,5.506,5.584,5.419,5.535,3211333.0
2021-09-27,5.535,5.835,5.535,5.806,8461442.0
2021-09-28,5.806,5.961,5.797,5.903,8542319.0
2021-09-29,5.797,5.864,5.729,5.855,5367621.0
2021-09-30,5.855,6.068,5.835,6.039,7351870.0
2021-10-01,5.922,6.116,5.893,6.058,4718125.0
2021-10-04,6.164,6.319,6.155,6.174,6334562.0
2021-10-05,6.145,6.339,6.106,6.31,7297097.0
2021-10-06,6.058,6.3,5.826,5.826,11346860.0
2021-10-07,5.835,5.874,5.69,5.729,8070223.0
2021-10-08,5.729,5.884,5.7,5.826,8060062.0
2021-10-11,5.806,5.864,5.671,5.681,3867014.0
2021-10-12,5.661,5.768,5.584,5.613,4032650.0
2021-10-13,5.739,6.416,5.729,6.368,16835642.0
2021-10-14,6.552,6.997,6.513,6.639,21233145.0
2021-10-15,6.677,6.774,6.464,6.503,8494290.0
2021-10-18,6.561,6.648,6.397,6.406,4119336.0
2021-10-19,6.416,6.755,6.416,6.745,5896445.0
2021-10-20,6.822,7.21,6.774,7.152,14690802.0
2021-10-21,7.152,7.152,6.861,6.9,6914737.0
2021-10-22,6.89,6.89,6.629,6.668,6305080.0
2021-10-25,6.677,6.726,6.474,6.581,4662242.0
2021-10-26,6.6,6.726,6.522,6.629,5387468.0
2021-10-27,5.99,6.184,5.777,5.835,27557886.0
2021-10-28,5.913,5.971,5.835,5.932,6803652.0
2021-10-29,5.952,6.145,5.952,6.048,6010430.0
2021-11-01,6.126,6.261,6.01,6.01,4565878.0
2021-11-02,6.058,6.126,6.01,6.019,2493274.0
2021-11-03,6.087,6.174,6.019,6.029,3230556.0
2021-11-04,6.058,6.193,6.058,6.135,3487677.0
2021-11-05,6.155,6.281,6.145,6.184,3953983.0
2021-11-08,6.193,6.232,6.0,6.029,4514548.0
2021-11-09,6.048,6.116,6.019,6.087,2273075.0
2021-11-10,6.077,6.135,5.913,5.961,3258690.0
2021-11-11,5.952,6.0,5.874,5.961,2983928.0
2021-11-12,5.855,5.961,5.768,5.932,7871678.0
2021-11-15,5.952,6.193,5.903,6.058,6453382.0
2021-11-16,6.087,6.15,5.903,5.913,5201756.0
2021-11-17,5.884,5.99,5.826,5.893,6205139.0
2021-11-18,5.913,6.019,5.884,5.942,3789995.0
2021-11-19,5.952,6.063,5.874,6.01,3258517.0
2021-11-22,5.981,6.145,5.952,6.01,3203037.0
2021-11-23,6.01,6.106,5.961,6.106,3260563.0
2021-11-24,6.116,6.145,5.981,6.106,3732380.0
2021-11-25,6.116,6.193,5.932,5.942,6153885.0
2021-11-26,5.971,5.99,5.787,5.806,4850498.0
2021-11-29,5.748,5.864,5.661,5.797,5268982.0
2021-11-30,5.787,5.864,5.69,5.729,4926744.0
2021-12-01,5.671,5.777,5.516,5.623,4234195.0
2021-12-02,5.584,5.593,5.468,5.468,4089247.0
2021-12-03,5.535,5.584,5.352,5.39,4533267.0
2021-12-06,5.352,5.458,5.274,5.274,5326266.0
2021-12-07,5.323,5.477,5.255,5.429,5356104.0
2021-12-08,5.497,5.564,5.323,5.458,5444586.0
2021-12-09,5.468,5.535,5.41,5.448,3225932.0
2021-12-10,5.487,5.487,5.376,5.458,3435622.0
2021-12-13,5.468,5.497,5.39,5.39,2816647.0
2021-12-14,5.39,5.419,5.274,5.342,4603655.0
2021-12-15,5.352,5.439,5.264,5.361,3934665.0
2021-12-16,5.429,5.468,5.264,5.313,3751943.0
2021-12-17,5.293,5.381,5.226,5.293,5872472.0
2021-12-20,5.293,5.342,5.216,5.255,3482268.0
2021-12-21,5.245,5.313,5.226,5.313,3475065.0
2021-12-22,5.323,5.429,5.264,5.39,4773321.0
2021-12-23,5.41,5.468,5.323,5.323,2854074.0
2021-12-24,5.381,5.39,5.323,5.352,1122056.0
2021-12-29,5.371,5.468,5.361,5.381,2727018.0
2021-12-30,5.381,5.429,5.361,5.381,1530072.0
2021-12-31,5.39,5.41,5.284,5.284,2444205.0
2022-01-04,5.371,5.419,5.323,5.4,3171286.0
2022-01-05,5.4,5.429,5.323,5.332,3661150.0
2022-01-06,5.332,5.342,5.187,5.226,6592718.0
2022-01-07,5.274,5.332,5.245,5.303,796856.0
2022-01-10,5.293,5.381,5.284,5.381,3561287.0
2022-01-11,5.332,5.371,5.313,5.332,2649975.0
2022-01-12,5.332,5.371,5.313,5.352,3095595.0
2022-01-13,5.332,5.342,5.235,5.264,3530599.0
2022-01-14,5.255,5.264,5.139,5.158,6124472.0
2022-01-17,5.177,5.231,5.129,5.206,2711763.0
2022-01-18,5.206,5.245,5.187,5.226,2395934.0
2022-01-19,5.187,5.235,5.148,5.197,2748779.0
2022-01-20,5.158,5.206,5.11,5.168,4531722.0
2022-01-21,5.139,5.158,4.926,4.955,8727970.0
2022-01-24,4.887,4.945,4.8,4.926,5739970.0
2022-01-25,5.032,5.356,5.023,5.274,13093240.0
2022-01-27,5.206,5.245,5.013,5.071,7915171.0
2022-01-28,5.071,5.129,4.897,5.042,7850756.0
2022-01-31,5.158,5.187,5.042,5.081,3270080.0
2022-02-01,5.081,5.139,5.003,5.081,4071799.0
2022-02-02,5.09,5.177,5.061,5.158,3259531.0
2022-02-03,5.139,5.197,5.032,5.09,2429885.0
2022-02-04,5.052,5.148,5.037,5.148,2763032.0
2022-02-07,5.1,5.235,5.1,5.177,2330110.0
2022-02-08,5.129,5.148,5.1,5.11,2764862.0
2022-02-09,5.1,5.332,5.09,5.332,4736917.0
2022-02-10,5.352,5.477,5.284,5.303,5461820.0
2022-02-11,5.197,5.206,5.071,5.1,4827052.0
2022-02-14,5.071,5.09,4.955,5.042,4473390.0
2022-02-15,5.013,5.052,4.945,5.013,3445913.0
2022-02-16,5.061,5.139,5.042,5.119,3449818.0
2022-02-17,5.119,5.216,5.1,5.129,2809929.0
2022-02-18,5.071,5.158,5.032,5.129,4951298.0
2022-02-21,5.361,5.773,5.342,5.7,2666942.0
2022-02-22,5.661,5.661,5.468,5.516,7295150.0
2022-02-23,5.535,5.593,5.419,5.506,4229725.0
2022-02-24,5.39,5.468,5.158,5.168,5827817.0
2022-02-25,5.293,5.303,5.177,5.226,3373538.0
2022-02-28,5.226,5.381,5.206,5.332,3993587.0
2022-03-01,5.342,5.487,5.342,5.4,3291618.0
2022-03-02,5.332,5.429,5.303,5.323,3457643.0
2022-03-03,5.39,5.4,5.235,5.235,3435930.0
2022-03-04,5.226,5.245,5.11,5.206,5099602.0
2022-03-07,5.177,5.177,5.061,5.09,3412517.0
2022-03-08,5.042,5.168,5.032,5.129,3713033.0
2022-03-09,5.139,5.216,5.119,5.206,2844297.0
2022-03-10,5.255,5.303,5.192,5.216,2735063.0
2022-03-11,5.206,5.206,5.052,5.071,4953875.0
2022-03-14,5.042,5.071,4.984,5.023,4166015.0
2022-03-15,4.993,5.023,4.955,4.993,3049021.0
2022-03-16,5.013,5.09,4.964,5.09,3886637.0
2022-03-17,5.158,5.245,5.139,5.187,6396167.0
2022-03-18,5.187,5.235,5.148,5.226,4459418.0
2022-03-21,5.255,5.342,5.226,5.264,3361046.0
2022-03-22,5.255,5.264,5.148,5.177,2995380.0
2022-03-23,5.168,5.284,5.168,5.255,2984058.0
2022-03-24,5.206,5.255,5.187,5.255,3404332.0
2022-03-25,5.255,5.284,5.187,5.216,2903371.0
2022-03-28,5.226,5.226,5.139,5.177,2750462.0
2022-03-29,5.158,5.245,5.158,5.216,2853189.0
2022-03-30,5.245,5.264,5.1,5.1,3649563.0
2022-03-31,5.11,5.11,5.032,5.052,3821263.0
2022-04-01,5.032,5.061,4.993,5.032,3175635.0
2022-04-04,5.042,5.071,4.993,5.003,3429865.0
2022-04-05,4.993,5.052,4.897,4.916,6852353.0
2022-04-06,4.877,4.897,4.839,4.848,5545535.0
2022-04-07,4.839,4.935,4.814,4.916,3595728.0
2022-04-08,4.935,4.955,4.868,4.877,2143265.0
2022-04-11,4.868,4.897,4.616,4.616,10270871.0
2022-04-12,4.635,4.645,4.423,4.442,6651961.0
2022-04-13,4.442,4.558,4.432,4.471,4548943.0
2022-04-14,4.5,4.558,4.442,4.529,3781875.0
2022-04-19,4.51,4.563,4.432,4.452,3786218.0
2022-04-20,4.461,4.616,4.442,4.568,5180191.0
2022-04-21,4.568,4.606,4.471,4.539,4235845.0
2022-04-22,4.5,4.519,4.432,4.432,2804435.0
2022-04-26,4.403,4.432,4.316,4.355,7042709.0
2022-04-27,4.306,4.335,4.19,4.248,7400114.0
2022-04-28,4.248,4.306,4.21,4.229,3224767.0
2022-04-29,4.239,4.335,4.234,4.316,3961355.0
2022-05-02,4.248,4.287,4.219,4.239,2189548.0
2022-05-03,4.229,4.316,4.2,4.2,2597115.0
2022-05-04,4.2,4.239,4.045,4.064,3731909.0
2022-05-05,4.074,4.152,4.074,4.123,2391326.0
2022-05-06,4.064,4.123,4.045,4.074,4364580.0
2022-05-09,4.055,4.074,3.861,3.9,5067315.0
2022-05-10,3.774,3.9,3.774,3.852,5513750.0
2022-05-11,3.852,4.035,3.852,4.026,4141471.0
2022-05-12,3.977,4.006,3.934,3.977,4139989.0
2022-05-13,3.977,3.997,3.861,3.919,4981291.0
2022-05-16,4.006,4.161,3.987,3.997,4576429.0
2022-05-17,4.016,4.035,3.958,4.016,3535220.0
2022-05-18,4.055,4.103,3.997,4.016,6508859.0
2022-05-19,3.939,4.064,3.939,4.045,2720689.0
2022-05-20,4.045,4.19,4.045,4.142,3864532.0
2022-05-23,4.258,4.393,4.229,4.287,5902900.0
2022-05-24,4.355,4.355,4.229,4.248,3151015.0
2022-05-25,4.248,4.345,4.239,4.268,2500499.0
2022-05-26,4.239,4.287,4.161,4.181,2739177.0
2022-05-27,4.2,4.219,4.127,4.181,2434302.0
2022-05-30,4.335,4.693,4.316,4.616,14031726.0
2022-05-31,4.674,4.771,4.51,4.645,10095162.0
2022-06-01,4.606,4.732,4.597,4.645,4350403.0
2022-06-02,4.635,4.684,4.568,4.568,2302742.0
2022-06-03,4.635,4.645,4.529,4.606,2907380.0
2022-06-06,4.568,4.568,4.452,4.471,2981143.0
2022-06-07,4.452,4.5,4.432,4.481,2641334.0
2022-06-08,4.5,4.539,4.427,4.432,2193691.0
2022-06-09,4.432,4.461,4.306,4.326,3079276.0
2022-06-10,4.277,4.384,4.229,4.364,2930162.0
2022-06-14,4.035,4.113,3.958,4.055,9295447.0
2022-06-15,4.064,4.113,3.939,3.939,5123681.0
2022-06-16,3.997,4.026,3.881,3.881,7813578.0
2022-06-17,3.861,4.074,3.823,4.045,6907134.0
2022-06-20,4.074,4.19,4.016,4.103,3843549.0
2022-06-21,4.113,4.181,4.108,4.152,2640953.0
2022-06-22,4.161,4.181,3.987,4.016,4281514.0
2022-06-23,4.084,4.161,4.035,4.113,4307905.0
2022-06-24,4.152,4.335,4.103,4.335,3093110.0
2022-06-27,4.355,4.384,4.258,4.306,3196485.0
2022-06-28,4.258,4.413,4.258,4.384,3474567.0
2022-06-29,4.335,4.345,4.258,4.297,2104528.0
2022-06-30,4.306,4.355,4.239,4.248,3635195.0
2022-07-01,4.306,4.364,4.229,4.239,3030845.0
2022-07-04,4.306,4.403,4.268,4.403,2146068.0
2022-07-05,4.403,4.423,4.277,4.413,2921630.0
2022-07-06,4.374,4.49,4.374,4.403,1947408.0
2022-07-07,4.471,4.51,4.423,4.5,1715957.0
2022-07-08,4.5,4.519,4.432,4.432,1616802.0
2022-07-11,4.413,4.442,4.306,4.335,1779784.0
2022-07-12,4.326,4.364,4.287,4.355,3478633.0
2022-07-13,4.364,4.432,4.326,4.432,3173596.0
2022-07-14,4.423,4.442,4.326,4.384,2440442.0
2022-07-15,4.384,4.403,4.321,4.364,1410376.0
2022-07-18,4.384,4.393,4.258,4.258,2479895.0
2022-07-19,4.258,4.258,4.132,4.181,2835530.0
2022-07-20,4.239,4.355,4.229,4.316,2387236.0
2022-07-21,4.355,4.393,4.316,4.335,2424730.0
2022-07-22,4.335,4.456,4.277,4.413,3779312.0
2022-07-25,4.364,4.393,4.239,4.239,2997840.0
2022-07-26,4.239,4.297,4.21,4.219,3386714.0
2022-07-27,4.21,4.229,4.142,4.161,2463330.0
2022-07-28,4.229,4.297,4.21,4.258,2491129.0
2022-07-29,4.287,4.393,4.239,4.393,3033937.0
2022-08-01,4.364,4.452,4.345,4.393,2674270.0
2022-08-02,4.316,4.916,4.258,4.742,13739924.0
2022-08-03,4.723,4.858,4.693,4.79,6369977.0
2022-08-04,4.848,5.052,4.8,4.868,7811500.0
2022-08-05,4.935,4.955,4.868,4.897,2102568.0
2022-08-08,4.877,4.877,4.761,4.819,3956336.0
2022-08-09,4.848,4.993,4.829,4.945,5156555.0
2022-08-10,4.5,4.635,4.452,4.606,15796033.0
2022-08-11,4.655,4.771,4.655,4.723,4931662.0
2022-08-12,4.742,4.781,4.693,4.752,2539821.0
2022-08-15,4.761,4.829,4.732,4.781,2710871.0
2022-08-16,4.819,4.868,4.761,4.79,2940932.0
2022-08-17,4.839,4.839,4.761,4.819,1345998.0
2022-08-18,4.819,4.829,4.723,4.771,1540438.0
2022-08-19,4.79,4.81,4.718,4.8,1632360.0
2022-08-22,4.742,4.761,4.655,4.655,1810529.0
2022-08-23,4.606,4.674,4.568,4.568,2202398.0
2022-08-24,4.577,4.655,4.568,4.635,1546300.0
2022-08-25,4.664,4.732,4.606,4.732,1759380.0
2022-08-26,4.732,4.771,4.674,4.752,2316787.0
2022-08-29,5.023,5.255,4.993,5.226,13194336.0
2022-08-30,5.255,5.584,5.245,5.545,11973023.0
2022-08-31,5.526,5.593,5.352,5.371,5440036.0
2022-09-01,5.332,5.526,5.255,5.516,7173668.0
2022-09-02,5.516,5.642,5.468,5.642,5878231.0
2022-09-05,5.642,5.719,5.526,5.545,4285198.0
2022-09-06,5.564,5.574,5.468,5.487,2690800.0
2022-09-07,5.419,5.439,5.264,5.352,4899900.0
2022-09-08,5.342,5.439,5.342,5.4,2443318.0
2022-09-09,5.361,5.4,5.206,5.381,5195724.0
2022-09-12,5.564,5.69,5.477,5.516,6839993.0
2022-09-13,5.506,5.516,5.4,5.506,3326447.0
2022-09-14,5.361,5.497,5.284,5.468,3269887.0
2022-09-15,5.506,5.535,5.419,5.419,2983773.0
2022-09-16,5.342,5.419,5.293,5.381,7128592.0
2022-09-19,5.361,5.4,5.264,5.284,3026256.0
2022-09-20,5.274,5.4,5.274,5.371,2569743.0
2022-09-21,5.323,5.352,5.264,5.313,3498832.0
2022-09-23,5.303,5.342,5.071,5.09,4494299.0
2022-09-26,4.935,5.187,4.916,5.158,3623838.0
2022-09-27,5.187,5.216,5.1,5.177,2660653.0
2022-09-28,5.081,5.226,5.081,5.226,4036759.0
2022-09-29,5.226,5.284,5.187,5.197,2626007.0
2022-09-30,5.187,5.255,5.1,5.226,3688837.0
2022-10-03,5.264,5.39,5.119,5.119,2905376.0
2022-10-04,5.177,5.4,5.158,5.381,4300764.0
2022-10-05,5.381,5.381,5.255,5.352,4638828.0
2022-10-06,5.342,5.342,5.255,5.332,2762981.0
2022-10-07,5.264,5.371,5.226,5.332,2704108.0
2022-10-10,5.226,5.39,5.226,5.313,3869841.0
2022-10-11,5.255,5.352,5.235,5.313,3191433.0
2022-10-12,5.293,5.313,5.255,5.264,2022778.0
2022-10-13,5.255,5.284,5.197,5.197,2204484.0
2022-10-14,5.274,5.284,5.09,5.139,4397430.0
2022-10-17,5.081,5.158,5.023,5.1,2730299.0
2022-10-18,5.139,5.206,5.119,5.168,2646017.0
2022-10-19,5.226,5.342,5.197,5.216,5731446.0
2022-10-20,5.177,5.255,5.148,5.177,3818204.0
2022-10-21,5.129,5.187,5.119,5.148,2313771.0
2022-10-24,5.206,5.264,5.158,5.255,3131740.0
2022-10-25,5.274,5.284,5.158,5.206,2961642.0
2022-10-26,5.216,5.226,5.1,5.1,2231275.0
2022-10-27,5.119,5.158,5.071,5.119,2144150.0
2022-10-28,5.09,5.163,5.081,5.081,2806047.0
2022-10-31,5.139,5.168,5.042,5.09,3054439.0
2022-11-01,5.081,5.11,4.974,5.032,5122187.0
2022-11-02,5.003,5.139,5.003,5.1,2606315.0
2022-11-03,5.468,5.584,5.274,5.313,13730460.0
2022-11-04,5.293,5.303,5.119,5.245,5108556.0
2022-11-07,5.274,5.361,5.274,5.332,817813.0
2022-11-08,5.41,5.598,5.41,5.545,6718264.0
2022-11-09,5.574,5.632,5.535,5.545,4091655.0
2022-11-10,5.545,5.661,5.497,5.642,4078988.0
2022-11-11,5.739,5.777,5.632,5.652,4633548.0
2022-11-14,5.661,5.758,5.637,5.719,3074387.0
2022-11-15,5.729,5.787,5.671,5.681,3401705.0
2022-11-16,5.69,5.913,5.69,5.816,4704604.0
2022-11-17,5.855,5.952,5.826,5.952,4198469.0
2022-11-18,5.806,5.874,5.661,5.758,4728420.0
2022-11-21,5.816,5.874,5.806,5.845,2385377.0
2022-11-22,5.855,5.99,5.845,5.981,3191738.0
2022-11-23,5.981,6.048,5.981,6.01,2635879.0
2022-11-24,6.019,6.053,5.908,5.913,1803139.0
2022-11-25,5.942,6.068,5.942,6.039,2513065.0
2022-11-28,6.019,6.039,5.884,5.903,3709393.0
2022-11-29,5.981,5.99,5.869,5.922,2660048.0
2022-11-30,5.884,6.039,5.874,6.0,4645657.0
2022-12-01,6.097,6.155,6.058,6.068,4001785.0
2022-12-02,6.077,6.145,6.029,6.126,2442464.0
2022-12-05,6.126,6.135,6.053,6.087,1510737.0
2022-12-06,6.058,6.213,6.039,6.184,2443659.0
2022-12-07,6.164,6.242,6.145,6.155,2716817.0
2022-12-08,6.203,6.261,6.174,6.222,3356331.0
2022-12-09,6.222,6.416,6.193,6.397,4978809.0
2022-12-12,6.387,6.435,6.339,6.406,3099523.0
2022-12-13,6.435,6.542,6.397,6.435,4236023.0
2022-12-14,6.532,6.716,6.474,6.706,4845082.0
2022-12-15,6.716,6.774,6.629,6.658,8356450.0
2022-12-16,6.581,6.61,6.435,6.522,5991913.0
2022-12-19,6.552,6.59,6.464,6.493,2136771.0
2022-12-20,6.493,6.542,6.319,6.329,2399918.0
2022-12-21,6.387,6.513,6.387,6.503,1894272.0
2022-12-22,6.513,6.571,6.464,6.532,2353530.0
2022-12-23,6.513,6.547,6.445,6.532,1228185.0
2022-12-28,6.542,6.706,6.532,6.668,2806867.0
2022-12-29,6.648,6.764,6.639,6.735,3033322.0
2022-12-30,6.745,6.755,6.61,6.658,2096103.0
2023-01-03,6.658,6.677,6.552,6.552,1324847.0
2023-01-04,6.658,6.842,6.619,6.822,4101343.0
2023-01-05,6.755,6.871,6.716,6.726,3806710.0
2023-01-06,6.726,6.735,6.605,6.61,2095569.0
2023-01-09,6.639,6.716,6.61,6.697,2139443.0
2023-01-10,6.697,6.793,6.639,6.735,2062535.0
2023-01-11,6.774,6.822,6.716,6.716,1373045.0
2023-01-12,6.726,6.793,6.677,6.697,2127152.0
2023-01-13,6.716,6.822,6.687,6.774,2423017.0
2023-01-16,6.774,6.852,6.716,6.716,2818314.0
2023-01-17,6.735,6.91,6.716,6.755,3956358.0
2023-01-18,6.774,6.803,6.697,6.735,2590411.0
2023-01-19,6.677,6.735,6.619,6.619,3560593.0
2023-01-20,6.629,6.677,6.571,6.629,3024171.0
2023-01-23,6.61,6.658,6.561,6.619,1870075.0
2023-01-24,6.61,6.629,6.532,6.552,2124519.0
2023-01-25,6.513,6.532,6.411,6.464,2942906.0
2023-01-27,6.464,6.648,6.445,6.6,4000428.0
2023-01-30,6.6,6.668,6.581,6.619,2579855.0
2023-01-31,6.6,6.658,6.561,6.6,2614621.0
2023-02-01,6.629,6.668,6.484,6.484,3040986.0
2023-02-02,6.561,6.697,6.503,6.697,2986687.0
2023-02-03,6.687,6.716,6.542,6.697,4247204.0
2023-02-06,6.697,6.726,6.629,6.648,1314580.0
2023-02-07,6.639,6.697,6.6,6.6,3289698.0
2023-02-08,6.61,6.634,6.522,6.61,2456788.0
2023-02-09,6.6,6.629,6.542,6.571,2197472.0
2023-02-10,6.542,6.658,6.503,6.629,2615402.0
2023-02-13,6.61,6.668,6.532,6.59,2395012.0
2023-02-14,6.6,6.658,6.527,6.532,1819894.0
2023-02-15,6.581,6.59,6.435,6.445,1692145.0
2023-02-16,6.484,6.532,6.416,6.464,2124457.0
2023-02-17,6.716,6.89,6.668,6.871,6635479.0
2023-02-20,6.716,6.716,6.213,6.281,2730004.0
2023-02-21,6.126,6.126,5.845,5.884,11485625.0
2023-02-22,5.874,6.261,5.864,6.252,7010536.0
2023-02-23,6.261,6.329,6.193,6.29,3349657.0
2023-02-24,6.329,6.397,6.131,6.193,4241045.0
2023-02-27,6.116,6.252,6.087,6.213,2226584.0
2023-02-28,6.203,6.416,6.164,6.406,3744680.0
2023-03-01,6.319,6.421,6.31,6.368,4020734.0
2023-03-02,6.435,6.522,6.368,6.513,3156182.0
2023-03-03,6.532,6.542,6.426,6.503,3063502.0
2023-03-06,6.542,6.552,6.493,6.513,1564752.0
2023-03-07,6.493,6.648,6.474,6.629,2345115.0
2023-03-08,6.61,6.658,6.542,6.6,1981186.0
2023-03-09,6.668,6.677,6.547,6.6,2689692.0
2023-03-10,6.542,6.571,6.387,6.416,2784447.0
2023-03-13,6.416,6.44,6.329,6.387,4235093.0
2023-03-14,6.368,6.387,6.261,6.29,4615625.0
2023-03-15,6.339,6.416,6.29,6.368,2583225.0
2023-03-16,6.329,6.377,6.174,6.203,3105961.0
2023-03-17,6.077,6.164,6.039,6.164,4449788.0
2023-03-20,6.077,6.077,5.729,5.729,1029238.0
2023-03-21,5.69,5.768,5.613,5.69,4054355.0
2023-03-22,5.739,5.787,5.671,5.729,3083660.0
2023-03-23,5.71,5.719,5.632,5.69,1599971.0
2023-03-24,5.652,5.724,5.647,5.719,1362140.0
2023-03-27,5.71,5.826,5.671,5.758,1400796.0
2023-03-28,5.7,5.71,5.632,5.632,2053769.0
2023-03-29,5.652,5.719,5.574,5.584,2599702.0
2023-03-30,5.584,5.642,5.564,5.613,1810559.0
2023-03-31,5.758,5.758,5.623,5.623,1293727.0
2023-04-03,5.613,5.647,5.593,5.603,1804976.0
2023-04-04,5.613,5.661,5.555,5.642,1739816.0
2023-04-05,5.7,5.729,5.593,5.593,2088418.0
2023-04-06,5.574,5.613,5.506,5.535,1917898.0
2023-04-11,5.545,5.632,5.502,5.545,4542119.0
2023-04-12,5.535,5.647,5.526,5.593,1834998.0
2023-04-13,5.613,5.623,5.531,5.535,1311256.0
2023-04-14,5.593,5.623,5.526,5.593,1605872.0
2023-04-17,5.564,5.632,5.54,5.555,1571345.0
2023-04-18,5.584,5.739,5.574,5.71,2635696.0
2023-04-19,5.7,5.797,5.671,5.768,1824095.0
2023-04-20,5.768,5.768,5.661,5.661,1839565.0
2023-04-21,5.584,5.623,5.506,5.535,2638956.0
2023-04-24,5.497,5.584,5.458,5.526,1939277.0
2023-04-26,5.371,5.458,5.235,5.245,6397676.0
2023-04-27,5.293,5.39,5.226,5.235,4853799.0
2023-04-28,5.245,5.361,5.235,5.255,5622485.0
2023-05-01,5.264,5.332,5.235,5.255,5240378.0
2023-05-02,5.255,5.352,5.226,5.226,4355498.0
2023-05-03,5.235,5.255,5.158,5.168,2665495.0
2023-05-04,5.148,5.206,5.139,5.148,4042704.0
2023-05-05,5.158,5.187,5.1,5.168,4722653.0
2023-05-08,5.168,5.255,5.153,5.177,5351461.0
2023-05-09,5.168,5.197,5.052,5.061,3914458.0
2023-05-10,5.052,5.148,5.032,5.139,3192817.0
2023-05-11,5.148,5.206,5.119,5.129,2793024.0
2023-05-12,5.139,5.235,5.139,5.206,3578277.0
2023-05-15,5.206,5.216,5.071,5.129,2333064.0
2023-05-16,5.129,5.168,5.052,5.052,3691456.0
2023-05-17,5.042,5.1,5.013,5.09,4234034.0
2023-05-18,5.168,5.197,5.129,5.139,3040452.0
2023-05-19,5.158,5.255,5.148,5.245,2604122.0
2023-05-22,5.245,5.264,5.177,5.216,2691007.0
2023-05-23,5.245,5.284,5.158,5.168,1817793.0
2023-05-24,5.158,5.231,5.158,5.187,3151161.0
2023-05-25,5.158,5.303,5.158,5.216,4372222.0
2023-05-26,5.197,5.24,5.129,5.158,3455048.0
2023-05-29,5.158,5.226,5.158,5.177,3017366.0
2023-05-30,5.187,5.197,5.129,5.158,1280078.0
2023-05-31,5.148,5.163,5.11,5.129,2522096.0
2023-06-01,5.11,5.187,5.081,5.119,2118962.0
2023-06-02,5.119,5.158,5.11,5.129,2501057.0
2023-06-05,5.216,5.226,5.168,5.168,2367415.0
2023-06-06,5.429,5.545,5.264,5.264,11316929.0
2023-06-07,5.264,5.274,5.037,5.071,7150695.0
2023-06-08,5.052,5.1,5.008,5.071,3440113.0
2023-06-09,5.071,5.071,4.974,5.042,2654057.0
2023-06-13,5.042,5.061,4.877,5.003,4001566.0
2023-06-14,4.993,5.023,4.906,4.935,3227167.0
2023-06-15,4.906,4.974,4.848,4.868,3578252.0
2023-06-16,4.887,4.974,4.877,4.955,6306084.0
2023-06-19,4.984,5.018,4.935,4.974,3987351.0
2023-06-20,4.964,4.964,4.897,4.926,2414315.0
2023-06-21,4.926,4.926,4.877,4.887,1985477.0
2023-06-22,4.916,4.916,4.761,4.819,3352397.0
2023-06-23,4.781,4.79,4.742,4.752,2459468.0
2023-06-26,4.752,4.829,4.732,4.742,3284977.0
2023-06-27,4.742,4.742,4.626,4.635,2423605.0
2023-06-28,4.616,4.693,4.587,4.664,6057328.0
2023-06-29,4.664,4.723,4.635,4.693,2497949.0
2023-06-30,4.713,4.752,4.684,4.732,3211056.0
2023-07-03,4.742,4.752,4.655,4.732,1975060.0
2023-07-04,4.723,4.819,4.713,4.819,2016668.0
2023-07-05,4.8,4.931,4.8,4.906,3143027.0
2023-07-06,4.935,4.935,4.868,4.916,2418568.0
2023-07-07,4.819,4.906,4.785,4.887,3097163.0
2023-07-10,4.897,4.935,4.771,4.771,2100429.0
2023-07-11,4.781,4.858,4.781,4.839,2822813.0
2023-07-12,4.887,4.887,4.81,4.877,1606549.0
2023-07-13,4.897,4.984,4.887,4.964,2209959.0
2023-07-14,4.993,5.071,4.964,5.032,2500929.0
2023-07-17,5.032,5.052,4.974,5.003,1802693.0
2023-07-18,5.003,5.023,4.916,4.935,1842746.0
2023-07-19,4.964,4.993,4.935,4.964,1529342.0
2023-07-20,4.964,4.964,4.887,4.897,1466229.0
2023-07-21,4.906,4.95,4.858,4.926,1408152.0
2023-07-24,4.935,4.96,4.897,4.916,1706082.0
2023-07-25,4.906,4.945,4.848,4.848,1206971.0
2023-07-26,4.848,4.873,4.81,4.868,1281874.0
2023-07-27,4.868,4.916,4.848,4.877,1813590.0
2023-07-28,4.877,4.897,4.839,4.887,1853860.0
2023-07-31,4.887,4.955,4.877,4.945,2487750.0
2023-08-01,4.926,4.964,4.906,4.945,1487034.0
2023-08-02,4.916,4.95,4.848,4.848,1757215.0
2023-08-03,4.839,4.853,4.771,4.839,2478996.0
2023-08-04,4.829,4.916,4.819,4.916,2752202.0
2023-08-07,4.935,5.013,4.916,4.955,2093955.0
2023-08-08,4.955,5.013,4.935,4.993,1954569.0
2023-08-09,4.993,5.095,4.974,5.052,1937035.0
2023-08-10,5.032,5.032,4.877,4.926,5819995.0
2023-08-11,4.877,4.877,4.732,4.771,5359486.0
2023-08-14,4.771,4.858,4.752,4.79,3921046.0
2023-08-15,4.771,4.834,4.752,4.81,1998008.0
2023-08-16,4.761,4.766,4.703,4.713,2186367.0
2023-08-17,4.703,4.795,4.664,4.771,3058325.0
2023-08-18,4.742,4.848,4.742,4.781,2939028.0
2023-08-21,4.345,4.529,4.132,4.132,15450563.0
2023-08-22,4.219,4.413,4.132,4.374,9889544.0
2023-08-23,4.364,4.519,4.355,4.471,4023431.0
2023-08-24,4.481,4.49,4.403,4.481,3994642.0
2023-08-25,4.432,4.539,4.403,4.539,3106874.0
2023-08-28,4.548,4.568,4.51,4.568,2427010.0
2023-08-29,4.577,4.626,4.476,4.5,3116022.0
2023-08-30,4.539,4.597,4.481,4.548,3732789.0
2023-08-31,4.51,4.519,4.403,4.403,4061129.0
2023-09-01,4.384,4.393,4.326,4.335,3642886.0
2023-09-04,4.335,4.345,4.229,4.229,4996271.0
2023-09-05,4.239,4.268,4.21,4.258,2098600.0
2023-09-06,4.258,4.282,4.2,4.2,1900007.0
2023-09-07,4.181,4.219,4.142,4.171,3738511.0
2023-09-08,4.152,4.2,4.152,4.171,2018947.0
2023-09-11,4.181,4.224,4.161,4.21,2378946.0
2023-09-12,4.21,4.277,4.2,4.229,1962127.0
2023-09-13,4.229,4.248,4.2,4.229,1345179.0
2023-09-14,4.219,4.297,4.219,4.277,2161503.0
2023-09-15,4.316,4.35,4.277,4.335,4121895.0
2023-09-18,4.335,4.345,4.268,4.287,1548079.0
2023-09-19,4.268,4.287,4.21,4.219,1411364.0
2023-09-20,4.19,4.2,4.103,4.142,2693962.0
2023-09-21,4.113,4.161,4.084,4.084,2655023.0
2023-09-22,4.064,4.171,4.045,4.171,2638967.0
2023-09-25,4.142,4.2,4.132,4.2,1124132.0
2023-09-26,4.19,4.2,4.132,4.19,1347775.0
2023-09-27,4.161,4.181,4.142,4.142,1121731.0
2023-09-28,4.161,4.171,4.055,4.055,2510188.0
2023-09-29,4.074,4.123,4.016,4.103,3926313.0
2023-10-02,4.113,4.161,4.084,4.113,1279995.0
2023-10-03,4.064,4.152,4.016,4.084,3507854.0
2023-10-04,4.045,4.093,3.997,4.026,3364465.0
2023-10-05,4.035,4.093,4.026,4.045,1950996.0
2023-10-06,4.045,4.064,3.997,4.006,2128012.0
2023-10-09,4.006,4.026,3.973,4.026,2027763.0
2023-10-10,4.026,4.142,4.016,4.093,1530912.0
2023-10-11,4.113,4.152,4.084,4.152,1585702.0
2023-10-12,4.181,4.2,4.142,4.161,1596954.0
2023-10-13,4.142,4.171,4.123,4.132,917006.0
2023-10-16,4.142,4.171,4.089,4.113,2710313.0
2023-10-17,4.132,4.142,4.045,4.074,2790775.0
2023-10-18,4.074,4.142,4.026,4.074,2171158.0
2023-10-19,4.045,4.064,3.939,3.977,3243243.0
2023-10-20,3.948,3.977,3.9,3.939,3362159.0
2023-10-23,3.91,3.997,3.91,3.968,1713710.0
2023-10-24,3.939,3.948,3.852,3.89,5824952.0
2023-10-25,3.89,3.929,3.813,3.813,6103406.0
2023-10-26,3.774,3.832,3.716,3.755,5817354.0
2023-10-27,3.745,3.813,3.735,3.764,2922110.0
2023-10-30,3.735,3.774,3.697,3.745,3004367.0
2023-10-31,3.735,3.793,3.716,3.716,2569406.0
2023-11-01,3.716,3.774,3.673,3.774,3773371.0
2023-11-02,3.784,3.813,3.755,3.793,2735242.0
2023-11-03,3.813,3.89,3.813,3.871,3236365.0
2023-11-06,3.89,3.919,3.818,3.842,2309630.0
2023-11-07,3.842,3.861,3.774,3.793,1819469.0
2023-11-08,3.793,3.813,3.764,3.813,3174030.0
2023-11-09,3.813,3.813,3.726,3.764,2394421.0
2023-11-10,3.764,3.774,3.668,3.697,2566213.0
2023-11-13,3.697,3.706,3.61,3.619,2719363.0
2023-11-14,3.639,3.648,3.6,3.648,3008239.0
2023-11-15,3.668,3.677,3.581,3.677,6759747.0
2023-11-16,3.755,3.89,3.687,3.697,7525910.0
2023-11-17,3.803,3.919,3.774,3.881,6109975.0
2023-11-20,3.89,4.045,3.852,3.977,4460547.0
2023-11-21,3.987,4.016,3.871,3.881,2163084.0
2023-11-22,3.881,3.9,3.784,3.803,1729752.0
2023-11-23,3.774,3.813,3.755,3.793,1459376.0
2023-11-24,3.784,3.823,3.774,3.803,1321126.0
2023-11-27,3.832,3.842,3.774,3.803,2409869.0
2023-11-28,3.793,3.861,3.793,3.823,2106850.0
2023-11-29,3.813,3.861,3.774,3.842,2720909.0
2023-11-30,3.861,3.881,3.764,3.793,4250306.0
2023-12-01,3.803,3.832,3.735,3.755,2794366.0
2023-12-04,3.774,3.885,3.764,3.842,2674134.0
2023-12-05,3.842,3.861,3.774,3.793,1473313.0
2023-12-06,3.813,3.934,3.813,3.919,2670322.0
2023-12-07,3.919,4.045,3.919,3.948,3335379.0
2023-12-08,3.948,3.987,3.91,3.968,1761759.0
2023-12-11,3.948,3.987,3.852,3.881,2411907.0
2023-12-12,3.89,3.939,3.832,3.89,2952833.0
2023-12-13,3.89,3.939,3.861,3.881,2492066.0
2023-12-14,3.929,3.958,3.89,3.939,3416549.0
2023-12-15,3.919,3.939,3.871,3.919,9869674.0
2023-12-18,3.929,3.968,3.89,3.939,1327251.0
2023-12-19,3.939,4.011,3.929,3.987,2277233.0
2023-12-20,4.016,4.098,3.997,4.064,3748387.0
2023-12-21,4.074,4.152,4.016,4.123,4468411.0
2023-12-22,4.132,4.176,4.103,4.142,4539684.0
2023-12-27,4.161,4.214,4.108,4.132,2154622.0
2023-12-28,4.161,4.181,4.113,4.132,1433900.0
2023-12-29,4.113,4.171,4.103,4.123,1669248.0
2024-01-02,4.113,4.147,4.093,4.103,1616415.0
2024-01-03,4.093,4.103,3.997,4.026,2271799.0
2024-01-04,4.045,4.045,3.968,3.968,2529295.0
2024-01-05,3.968,4.006,3.939,3.987,1893859.0
2024-01-08,3.948,3.958,3.871,3.871,4148023.0
2024-01-09,3.919,3.977,3.89,3.977,2385033.0
2024-01-10,3.968,4.002,3.939,3.948,2094687.0
2024-01-11,3.958,4.006,3.89,4.006,2817110.0
2024-01-12,3.997,4.04,3.948,3.987,1991685.0
2024-01-15,4.016,4.021,3.89,3.89,1515695.0
2024-01-16,3.9,3.919,3.832,3.852,2332891.0
2024-01-17,3.861,4.093,3.827,4.064,6199198.0
2024-01-18,4.093,4.171,4.006,4.045,3937122.0
2024-01-19,4.064,4.19,4.055,4.181,5175800.0
2024-01-22,4.248,4.442,4.229,4.442,7639794.0
2024-01-23,4.413,4.461,4.345,4.423,3997398.0
2024-01-24,4.452,4.51,4.398,4.51,4711809.0
2024-01-25,4.519,4.529,4.432,4.471,4216466.0
2024-01-29,4.51,4.558,4.471,4.539,3704880.0
2024-01-30,4.558,4.645,4.529,4.626,4310047.0
2024-01-31,4.597,4.674,4.597,4.674,3453220.0
2024-02-01,4.616,4.8,4.568,4.8,3646746.0
2024-02-02,4.819,4.868,4.771,4.858,4331110.0
2024-02-05,4.819,4.858,4.79,4.839,2088784.0
2024-02-06,4.81,4.906,4.8,4.897,2502578.0
2024-02-07,4.906,5.052,4.897,5.003,3713573.0
2024-02-08,5.023,5.168,4.984,4.993,9136524.0
2024-02-09,5.013,5.11,4.935,5.1,3229281.0
2024-02-12,5.119,5.197,5.09,5.139,5263952.0
2024-02-13,5.148,5.168,5.023,5.09,3222013.0
2024-02-14,5.013,5.081,4.974,4.974,5089523.0
2024-02-15,4.974,4.993,4.868,4.926,6672900.0
2024-02-16,4.974,4.993,4.848,4.887,3390865.0
2024-02-19,5.274,5.739,5.274,5.497,13822237.0
2024-02-20,5.274,5.439,5.226,5.429,6669952.0
2024-02-21,5.419,5.526,5.381,5.516,3819261.0
2024-02-22,5.516,5.729,5.482,5.71,5296189.0
2024-02-23,5.69,5.768,5.632,5.671,2855815.0
2024-02-26,5.7,5.739,5.618,5.719,1969535.0
2024-02-27,5.719,5.739,5.623,5.681,1551359.0
2024-02-28,5.671,5.681,5.574,5.584,1888554.0
2024-02-29,5.593,5.632,5.526,5.603,2556819.0
2024-03-01,5.574,5.623,5.526,5.584,2139915.0
2024-03-04,5.593,5.593,5.424,5.477,2753940.0
2024-03-05,5.468,5.545,5.434,5.535,2577690.0
2024-03-06,5.516,5.632,5.511,5.632,2731180.0
2024-03-07,5.671,5.758,5.661,5.739,2359496.0
2024-03-08,5.758,5.908,5.739,5.806,5316026.0
2024-03-11,5.777,5.792,5.637,5.748,2365337.0
2024-03-12,5.739,5.748,5.647,5.748,3625550.0
2024-03-13,5.787,5.787,5.661,5.739,2310744.0
2024-03-14,5.739,5.831,5.71,5.787,2136791.0
2024-03-15,5.777,5.777,5.564,5.584,4069038.0
2024-03-18,5.574,5.768,5.564,5.768,2637693.0
2024-03-19,5.758,5.826,5.719,5.806,1896601.0
2024-03-20,5.806,5.903,5.802,5.893,2893530.0
2024-03-21,5.922,6.019,5.913,5.942,5234208.0
2024-03-22,5.961,6.039,5.952,6.0,2062054.0
2024-03-25,6.0,6.058,5.952,6.029,1945404.0
2024-03-26,6.0,6.01,5.927,5.981,2223457.0
2024-03-27,6.0,6.0,5.922,5.981,2149493.0
2024-03-28,6.0,6.048,5.903,6.048,4348881.0
2024-04-02,6.01,6.029,5.879,5.903,2616733.0
2024-04-03,5.855,5.893,5.748,5.826,1702403.0
2024-04-04,5.797,5.806,5.593,5.719,5320710.0
2024-04-05,5.652,5.71,5.593,5.613,3064676.0
2024-04-08,5.632,5.652,5.56,5.584,2008213.0
2024-04-09,5.593,5.652,5.545,5.632,2499100.0
2024-04-10,5.623,5.632,5.545,5.574,1705010.0
2024-04-11,5.516,5.632,5.497,5.593,2582672.0
2024-04-12,5.584,5.652,5.564,5.632,1472211.0
2024-04-15,5.593,5.613,5.535,5.545,1262398.0
2024-04-16,5.458,5.477,5.332,5.41,2437574.0
2024-04-17,5.41,5.564,5.39,5.555,1895098.0
2024-04-18,5.526,5.564,5.506,5.555,1499332.0
2024-04-19,5.506,5.555,5.487,5.526,1465287.0
2024-04-22,5.526,5.593,5.526,5.584,1389085.0
2024-04-23,5.593,5.695,5.589,5.652,1896731.0
2024-04-24,5.642,5.806,5.632,5.748,2325244.0
2024-04-26,5.681,5.787,5.681,5.729,1274336.0
2024-04-29,5.758,5.845,5.642,5.739,2787746.0
2024-04-30,5.758,5.922,5.743,5.903,4667296.0
2024-05-01,5.835,5.864,5.758,5.777,2845805.0
2024-05-02,5.768,5.797,5.681,5.719,436136.0
2024-05-03,5.729,5.806,5.729,5.797,1075006.0
2024-05-06,5.797,5.913,5.758,5.864,2282142.0
2024-05-07,5.864,5.932,5.835,5.932,1671165.0
2024-05-08,5.903,5.981,5.893,5.932,1982945.0
2024-05-09,5.961,6.077,5.913,6.058,2857388.0
2024-05-10,6.058,6.068,5.99,6.068,2415557.0
2024-05-13,6.048,6.068,6.0,6.029,1481268.0
2024-05-14,6.0,6.039,5.971,5.971,1129293.0
2024-05-15,6.019,6.039,5.981,6.039,1256500.0
2024-05-16,6.087,6.363,6.063,6.339,4925429.0
2024-05-17,6.358,6.552,6.314,6.522,4798315.0
2024-05-20,6.542,6.561,6.329,6.416,2316583.0
2024-05-21,6.387,6.6,6.377,6.571,3783561.0
2024-05-22,6.59,6.726,6.59,6.677,2982782.0
2024-05-23,6.687,6.832,6.648,6.803,4219000.0
2024-05-24,6.764,6.939,6.726,6.89,3575382.0
2024-05-27,6.919,7.084,6.881,7.045,4471274.0
2024-05-28,7.055,7.132,7.035,7.093,2955498.0
2024-05-29,7.064,7.074,6.745,6.784,4069190.0
2024-05-30,6.764,6.803,6.668,6.706,2824386.0
2024-05-31,6.706,6.852,6.677,6.852,2452373.0
2024-06-03,7.006,7.016,6.842,6.89,2680015.0
2024-06-04,6.89,6.987,6.871,6.89,1986022.0
2024-06-05,6.89,6.948,6.89,6.919,2014468.0
2024-06-06,6.958,7.026,6.91,6.929,1908632.0
2024-06-07,6.948,6.997,6.9,6.948,2441357.0
2024-06-11,6.91,6.948,6.852,6.871,1295634.0
2024-06-12,6.842,6.842,6.581,6.648,2836797.0
2024-06-13,6.668,7.016,6.639,6.871,4261678.0
2024-06-14,6.871,6.919,6.687,6.764,1438120.0
2024-06-17,6.735,6.755,6.416,6.503,4183479.0
2024-06-18,6.522,6.61,6.46,6.532,2746436.0
2024-06-19,6.513,6.513,6.377,6.426,1844959.0
2024-06-20,6.397,6.445,6.368,6.377,2122927.0
2024-06-21,6.377,6.426,6.193,6.271,4559091.0
2024-06-24,6.252,6.358,6.242,6.348,2076815.0
2024-06-25,6.3,6.358,6.256,6.31,2617546.0
2024-06-26,6.348,6.455,6.339,6.377,2081866.0
2024-06-27,6.319,6.426,6.281,6.426,1582514.0
2024-06-28,6.416,6.552,6.416,6.552,1784017.0
2024-07-01,6.484,6.484,6.406,6.445,1279746.0
2024-07-02,6.426,6.493,6.368,6.445,876330.0
2024-07-03,6.406,6.464,6.339,6.377,1154867.0
2024-07-04,6.426,6.552,6.426,6.484,2231679.0
2024-07-05,6.484,6.493,6.397,6.464,1266284.0
2024-07-08,6.445,6.522,6.435,6.493,1082163.0
2024-07-09,6.503,6.619,6.484,6.59,2001880.0
2024-07-10,6.581,6.697,6.532,6.6,2218174.0
2024-07-11,6.648,6.706,6.605,6.658,1693856.0
2024-07-12,6.677,6.677,6.581,6.658,1449872.0
2024-07-15,6.706,6.755,6.61,6.629,1891528.0
2024-07-16,6.658,6.677,6.561,6.629,1587156.0
2024-07-17,6.639,6.803,6.59,6.793,2555183.0
2024-07-18,6.774,6.813,6.677,6.687,2351034.0
2024-07-19,6.61,6.648,6.561,6.629,1304060.0
2024-07-22,6.59,6.61,6.455,6.464,1559674.0
2024-07-23,6.513,6.668,6.513,6.629,1944317.0
2024-07-24,6.581,6.658,6.513,6.648,1653453.0
2024-07-25,6.648,6.716,6.6,6.687,2241159.0
2024-07-26,6.687,6.706,6.59,6.629,1246496.0
2024-07-29,6.677,6.822,6.668,6.822,1668252.0
2024-07-30,6.793,7.006,6.793,6.91,2504345.0
2024-07-31,6.929,6.997,6.842,6.929,2330688.0
2024-08-01,6.987,6.987,6.871,6.881,1374907.0
2024-08-02,6.774,6.842,6.731,6.764,1909434.0
2024-08-05,6.658,6.677,6.513,6.571,3112630.0
2024-08-06,6.522,6.581,6.455,6.455,2921390.0
2024-08-07,6.426,6.484,6.329,6.426,2545619.0
2024-08-08,6.368,6.397,6.319,6.368,1617417.0
2024-08-09,6.426,6.581,6.402,6.552,1563448.0
2024-08-12,6.619,6.639,6.522,6.581,1084220.0
2024-08-13,6.571,6.59,6.464,6.522,1315769.0
2024-08-14,6.59,6.668,6.464,6.503,2231007.0
2024-08-15,6.484,6.571,6.445,6.503,2486989.0
2024-08-16,6.61,6.89,6.59,6.784,3990100.0
2024-08-19,5.671,5.739,5.168,5.516,2863839.0
2024-08-20,5.526,5.555,5.371,5.555,6358892.0
2024-08-21,5.632,5.661,5.419,5.468,4118081.0
2024-08-22,5.545,5.719,5.477,5.71,3779497.0
2024-08-23,5.681,5.719,5.584,5.584,1847541.0
2024-08-26,5.613,5.705,5.613,5.671,1453792.0
2024-08-27,5.613,5.652,5.448,5.526,2553553.0
2024-08-28,5.516,5.555,5.487,5.526,1270321.0
2024-08-29,5.506,5.535,5.439,5.468,1696413.0
2024-08-30,5.487,5.497,5.4,5.41,3106763.0
2024-09-02,5.323,5.603,5.313,5.545,3675758.0
2024-09-03,5.555,5.574,5.352,5.352,2330619.0
2024-09-04,5.293,5.419,5.255,5.381,2138490.0
2024-09-05,5.371,5.39,5.313,5.352,1320436.0
2024-09-06,5.323,5.429,5.313,5.381,1715534.0
2024-09-09,5.293,5.381,5.274,5.352,1151118.0
2024-09-10,5.381,5.458,5.356,5.419,1645964.0
2024-09-11,5.4,5.487,5.381,5.458,1326673.0
2024-09-12,5.439,5.487,5.381,5.448,1695847.0
2024-09-13,5.506,5.555,5.419,5.429,1770420.0
2024-09-16,5.39,5.41,5.216,5.284,3990778.0
2024-09-17,5.274,5.274,5.148,5.226,4954334.0
2024-09-18,5.206,5.293,5.042,5.081,4092460.0
2024-09-19,5.129,5.129,5.032,5.09,4645940.0
2024-09-20,5.11,5.173,5.052,5.139,6064727.0
2024-09-23,5.11,5.129,5.032,5.032,1688765.0
2024-09-24,5.032,5.284,4.993,5.255,3449523.0
2024-09-25,5.303,5.342,5.226,5.332,2700338.0
2024-09-26,5.361,5.69,5.293,5.555,4120632.0
2024-09-27,6.039,6.552,5.855,6.048,5566630.0
2024-09-30,6.039,6.164,5.971,6.039,4276974.0
2024-10-01,6.029,6.087,5.932,6.029,2144709.0
2024-10-02,6.0,6.281,5.99,6.203,3579436.0
2024-10-03,6.126,6.174,6.039,6.116,2669187.0
2024-10-04,6.097,6.106,5.971,6.029,1411344.0
2024-10-07,6.039,6.193,6.029,6.164,1191318.0
2024-10-08,6.126,6.31,5.99,6.145,3807303.0
2024-10-09,6.097,6.193,6.068,6.145,1650212.0
2024-10-10,6.164,6.358,6.126,6.252,2486662.0
2024-10-11,6.252,6.281,6.208,6.242,1597473.0
2024-10-14,6.29,6.31,6.203,6.213,1146326.0
2024-10-15,6.126,6.193,6.077,6.155,2822186.0
2024-10-16,6.097,6.126,5.922,5.942,2746457.0
2024-10-17,5.981,6.01,5.787,5.797,2548421.0
2024-10-18,5.768,5.777,5.671,5.71,2947547.0
2024-10-21,5.835,5.874,5.705,5.719,2590648.0
2024-10-22,5.719,5.758,5.593,5.7,2481408.0
2024-10-23,5.7,5.777,5.69,5.739,938566.0
2024-10-24,5.719,5.729,5.623,5.623,1565180.0
2024-10-25,5.623,5.642,5.545,5.555,2028127.0
2024-10-28,5.555,5.593,5.516,5.545,2028905.0
2024-10-29,5.603,5.782,5.593,5.642,4072695.0
2024-10-30,5.71,5.719,5.564,5.564,2044020.0
2024-10-31,5.545,5.652,5.487,5.584,2629054.0
2024-11-01,5.516,5.593,5.506,5.526,1312257.0
2024-11-04,5.516,5.526,5.381,5.41,2570419.0
2024-11-05,5.381,5.39,5.216,5.303,3559694.0
2024-11-06,5.284,5.323,5.148,5.148,2806288.0
2024-11-07,5.09,5.119,5.023,5.023,4571474.0
2024-11-08,5.061,5.119,4.969,5.11,4523380.0
2024-11-11,5.129,5.129,4.732,4.761,6575934.0
2024-11-12,4.79,4.79,4.611,4.664,7763744.0
2024-11-13,4.645,4.713,4.577,4.626,4188132.0
2024-11-14,4.626,4.742,4.606,4.742,3306925.0
2024-11-15,4.761,4.79,4.645,4.655,2170848.0
2024-11-18,4.664,4.781,4.635,4.761,2526891.0
2024-11-19,4.771,4.8,4.732,4.752,1429883.0
2024-11-20,4.761,4.771,4.664,4.703,1455118.0
2024-11-21,4.693,4.723,4.655,4.655,1494967.0
2024-11-22,5.41,5.545,5.206,5.274,9721577.0
2024-11-25,5.323,5.497,5.274,5.332,4714660.0
2024-11-26,5.468,5.487,5.323,5.352,2615699.0
2024-11-27,5.361,5.584,5.342,5.526,2814571.0
2024-11-28,5.564,5.627,5.526,5.545,1749289.0
2024-11-29,5.545,5.613,5.497,5.564,1900020.0
2024-12-02,5.603,5.613,5.429,5.439,1635173.0
2024-12-03,5.477,5.516,5.41,5.468,2166951.0
2024-12-04,5.439,5.516,5.361,5.497,2174484.0
2024-12-05,5.506,5.623,5.468,5.613,4597327.0
2024-12-06,5.584,5.632,5.526,5.526,1875753.0
2024-12-09,5.545,5.623,5.497,5.506,2704756.0
2024-12-10,5.623,5.685,5.593,5.623,3182497.0
2024-12-11,5.613,5.613,5.506,5.545,1562704.0
2024-12-12,5.564,5.574,5.506,5.545,1233419.0
2024-12-13,5.516,5.545,5.482,5.526,1005683.0
2024-12-16,5.526,5.555,5.429,5.545,1008637.0
2024-12-17,5.526,5.632,5.526,5.593,976522.0
2024-12-18,5.535,5.613,5.535,5.584,784831.0
2024-12-19,5.516,5.69,5.487,5.613,2429953.0
2024-12-20,5.603,5.632,5.439,5.448,2266131.0
2024-12-23,5.477,5.526,5.448,5.516,998072.0
2024-12-24,5.506,5.642,5.506,5.642,605438.0
2024-12-27,5.603,5.632,5.545,5.603,1190077.0
2024-12-30,5.564,5.642,5.516,5.632,671845.0
2024-12-31,5.593,5.603,5.531,5.593,578680.0
2025-01-02,5.593,5.647,5.535,5.613,862931.0
2025-01-03,5.593,5.613,5.497,5.545,796119.0
2025-01-06,5.545,5.564,5.39,5.429,1494985.0
2025-01-07,5.458,5.545,5.439,5.468,1347650.0
2025-01-08,5.448,5.569,5.4,5.419,1942683.0
2025-01-09,5.429,5.429,5.274,5.352,1631490.0
2025-01-10,5.352,5.376,5.293,5.352,1435109.0
2025-01-13,5.255,5.352,5.255,5.352,975585.0
2025-01-14,5.323,5.468,5.293,5.439,1734783.0
2025-01-15,5.468,5.535,5.4,5.497,2434476.0
2025-01-16,5.535,5.564,5.487,5.516,1460235.0
2025-01-17,5.516,5.739,5.468,5.623,3708779.0
2025-01-20,5.593,5.69,5.569,5.681,1412560.0
2025-01-21,5.69,5.71,5.593,5.652,1686484.0
2025-01-22,5.642,5.787,5.623,5.758,3405298.0
2025-01-23,5.777,5.777,5.681,5.7,1134755.0
2025-01-24,5.671,5.71,5.593,5.69,1104530.0
2025-01-28,5.681,5.734,5.623,5.652,1720413.0
2025-01-29,5.681,5.681,5.584,5.632,1110235.0
2025-01-30,5.613,5.7,5.535,5.564,2125303.0
2025-01-31,5.661,5.714,5.584,5.71,1577598.0
2025-02-03,5.623,5.632,5.497,5.623,1808813.0
2025-02-04,5.623,5.71,5.579,5.69,1335000.0
2025-02-05,5.71,5.777,5.681,5.719,1626495.0
2025-02-06,5.787,5.826,5.671,5.69,1979822.0
2025-02-07,5.671,5.758,5.661,5.69,1420878.0
2025-02-10,5.671,5.685,5.574,5.642,2543220.0
2025-02-11,5.642,5.681,5.555,5.593,1694501.0
2025-02-12,5.642,5.681,5.555,5.661,2588309.0
2025-02-13,5.7,5.7,5.613,5.613,1759712.0
2025-02-14,5.661,5.777,5.632,5.758,3822113.0
2025-02-17,6.513,6.939,6.484,6.89,14986179.0
2025-02-18,6.997,7.161,6.987,7.074,8039924.0
2025-02-19,7.064,7.181,7.006,7.064,4952111.0
2025-02-20,7.064,7.258,6.968,7.258,4338073.0
2025-02-21,7.132,7.529,7.132,7.519,4920081.0
2025-02-24,7.403,7.471,7.205,7.471,5314810.0
2025-02-25,7.355,7.664,7.345,7.664,4196825.0
2025-02-26,7.606,7.771,7.597,7.693,4178073.0
2025-02-27,7.693,7.935,7.664,7.839,3439288.0
2025-02-28,7.819,7.906,7.65,7.722,3868638.0
2025-03-03,7.722,7.8,7.664,7.8,2071267.0
2025-03-04,7.693,7.781,7.606,7.713,2372772.0
2025-03-05,7.645,7.781,7.548,7.722,3355073.0
2025-03-06,7.713,7.858,7.693,7.81,2666751.0
2025-03-07,7.79,7.887,7.771,7.79,1900750.0
2025-03-10,7.79,7.916,7.752,7.761,3596107.0
2025-03-11,7.742,7.916,7.713,7.713,3505345.0
2025-03-12,7.703,7.8,7.664,7.684,4309303.0
2025-03-13,7.664,7.863,7.645,7.693,5236392.0
2025-03-14,7.742,8.371,7.722,8.371,6153138.0
2025-03-17,8.419,8.787,8.419,8.564,6584093.0
2025-03-18,8.613,8.642,8.245,8.255,2486233.0
2025-03-19,8.415,8.591,8.032,8.052,8790671.0
2025-03-20,8.089,8.256,8.079,8.207,4799477.0
2025-03-21,8.167,8.207,7.961,7.981,10394964.0
2025-03-24,7.951,8.02,7.824,7.902,3097731.0
2025-03-25,7.853,7.942,7.736,7.873,2042085.0
2025-03-26,7.853,7.971,7.824,7.902,2126043.0
2025-03-27,7.873,7.873,7.667,7.745,2725407.0
2025-03-28,7.745,8.04,7.706,7.834,2769095.0
2025-03-31,7.785,7.986,7.745,7.785,2799177.0
2025-04-01,7.893,7.912,7.716,7.745,2886155.0
2025-04-02,7.755,7.785,7.637,7.716,1586547.0
2025-04-03,7.628,7.755,7.598,7.696,2175770.0
2025-04-04,7.559,7.696,7.49,7.637,2852280.0
2025-04-07,7.362,7.667,7.264,7.647,5674962.0
2025-04-08,7.637,7.775,7.51,7.667,2843983.0
2025-04-09,7.618,7.863,7.618,7.863,2779651.0
2025-04-10,8.118,8.197,7.937,8.059,4517100.0
2025-04-11,7.853,8.197,7.814,8.158,2630677.0
2025-04-14,8.207,8.246,7.893,7.912,1930233.0
2025-04-15,7.991,8.069,7.922,7.951,1982692.0
2025-04-16,7.951,8.03,7.863,7.991,1940539.0
2025-04-17,7.951,8.138,7.814,8.118,2255829.0
2025-04-22,8.04,8.138,7.961,7.971,2004037.0
2025-04-23,8.069,8.167,8.03,8.099,2723835.0
2025-04-24,8.177,8.236,8.04,8.167,3460672.0
2025-04-28,8.158,8.275,8.02,8.177,3058887.0
2025-04-29,8.148,8.158,8.05,8.069,2247003.0
2025-04-30,8.079,8.138,7.951,8.03,2504640.0
2025-05-01,8.148,8.256,8.001,8.256,1589316.0
2025-05-02,8.246,8.315,8.172,8.315,1550467.0
2025-05-05,8.236,8.442,8.079,8.442,3022191.0
2025-05-06,8.295,8.344,8.059,8.109,3797589.0
2025-05-07,8.148,8.241,8.089,8.167,2466143.0
2025-05-08,8.158,8.29,8.118,8.177,2202183.0
2025-05-09,8.177,8.295,8.138,8.236,1413714.0
2025-05-12,8.285,8.295,8.138,8.138,1022472.0
2025-05-13,8.197,8.197,7.971,8.099,2101359.0
2025-05-14,8.109,8.202,8.03,8.187,2190590.0
2025-05-15,8.187,8.271,8.118,8.236,1147610.0
2025-05-16,8.256,8.275,8.138,8.207,1064922.0
2025-05-19,8.167,8.207,7.902,8.059,3752158.0
2025-05-20,8.099,8.099,7.961,8.089,2883949.0
2025-05-21,8.099,8.158,7.893,7.951,2436003.0
2025-05-22,8.02,8.128,7.971,8.05,4605470.0
2025-05-23,7.991,8.109,7.951,8.069,1729398.0
2025-05-26,8.05,8.138,8.02,8.099,2179820.0
2025-05-27,8.138,8.217,8.02,8.05,2197200.0
2025-05-28,8.118,8.128,7.951,7.961,1414865.0
2025-05-29,7.971,8.02,7.863,7.912,2497148.0
2025-05-30,7.853,8.207,7.794,8.177,3916096.0
2025-06-02,8.069,8.148,7.711,7.785,5743395.0
2025-06-03,7.814,7.883,7.647,7.765,5810768.0
2025-06-04,7.824,7.981,7.794,7.912,2879229.0
2025-06-05,7.863,8.03,7.834,7.912,1536474.0
2025-06-06,7.951,8.015,7.873,7.873,1441704.0
2025-06-10,7.902,8.089,7.883,8.079,4713586.0
2025-06-11,8.069,8.128,7.922,7.961,2553869.0
2025-06-12,8.001,8.03,7.922,8.02,2181668.0
2025-06-13,8.03,8.04,7.873,7.902,1567461.0
2025-06-16,7.853,7.863,7.736,7.804,2672998.0
2025-06-17,7.804,7.981,7.755,7.981,3052006.0
2025-06-18,7.981,8.01,7.883,7.961,1379935.0
2025-06-19,7.961,8.059,7.863,8.03,2108018.0
2025-06-20,8.03,8.177,8.01,8.118,3106719.0
2025-06-23,8.099,8.099,7.804,7.804,1724084.0
2025-06-24,7.824,7.873,7.628,7.686,2131192.0
2025-06-25,7.657,7.75,7.637,7.696,2546542.0
2025-06-26,7.647,7.745,7.637,7.657,2422383.0
2025-06-27,7.726,7.843,7.569,7.785,2639876.0
2025-06-30,7.794,7.902,7.736,7.863,2239434.0
2025-07-01,7.893,7.951,7.75,7.843,2118462.0
2025-07-02,7.853,7.971,7.843,7.912,1941881.0
2025-07-03,7.863,7.932,7.804,7.883,1197917.0
2025-07-04,7.932,8.212,7.839,7.961,5888913.0
2025-07-07,7.961,8.001,7.765,7.765,2700485.0
2025-07-08,7.785,7.785,7.402,7.47,4652723.0
2025-07-09,7.372,7.392,7.156,7.166,6467928.0
2025-07-10,7.166,7.225,7.029,7.225,3850427.0
2025-07-11,7.225,7.225,7.078,7.156,2960827.0
2025-07-14,7.088,7.137,7.029,7.088,3361970.0
2025-07-15,7.127,7.137,7.048,7.088,1814919.0
2025-07-16,7.068,7.205,6.994,7.205,2899673.0
2025-07-17,7.254,7.461,7.205,7.421,2875003.0
2025-07-18,7.451,7.598,7.441,7.588,2616271.0
2025-07-21,7.588,7.667,7.569,7.618,1855331.0
2025-07-22,7.637,7.706,7.52,7.696,3258313.0
2025-07-23,7.686,7.686,7.515,7.628,2897611.0
2025-07-24,7.706,7.765,7.652,7.736,2312133.0
2025-07-25,7.716,7.814,7.677,7.775,2178822.0
2025-07-28,7.794,7.893,7.785,7.863,1386857.0
2025-07-29,7.961,8.295,7.721,7.942,5558357.0
2025-07-30,7.853,7.971,7.785,7.883,2255617.0
2025-07-31,7.902,7.961,7.863,7.942,1638696.0
2025-08-01,7.873,7.902,7.696,7.755,2429143.0
2025-08-04,7.745,7.775,7.618,7.628,2085492.0
2025-08-05,7.686,7.775,7.628,7.755,2485462.0
2025-08-06,7.706,7.765,7.647,7.726,1397671.0
2025-08-07,7.677,7.814,7.637,7.814,1704501.0
2025-08-08,7.843,7.843,7.686,7.696,1180882.0
2025-08-11,7.637,7.677,7.51,7.569,2158905.0
2025-08-12,7.5,7.578,7.451,7.48,3167388.0
2025-08-13,7.5,7.637,7.421,7.628,2313430.0
2025-08-14,7.657,7.731,7.642,7.686,1657409.0
2025-08-15,7.716,7.922,7.706,7.834,2694549.0
2025-08-18,8.05,8.079,7.794,8.079,4774043.0
2025-08-19,8.325,8.54,8.207,8.501,7003949.0
2025-08-20,8.521,8.59,8.285,8.334,4609891.0
2025-08-21,8.442,8.658,8.364,8.658,4755939.0
2025-08-22,8.648,8.835,8.54,8.737,4011459.0
2025-08-25,8.737,8.806,8.629,8.786,4732763.0
2025-08-26,8.786,9.002,8.776,9.002,5397732.0
2025-08-27,9.012,9.139,8.982,9.12,2715915.0
2025-08-28,9.139,9.601,9.12,9.395,6671167.0
2025-08-29,9.287,9.532,9.218,9.424,4351171.0
2025-09-01,9.375,9.473,9.355,9.355,2273517.0
2025-09-02,9.326,9.434,9.11,9.11,2505103.0
2025-09-03,9.012,9.12,8.894,9.021,1755142.0
2025-09-04,8.953,9.071,8.884,9.041,3004046.0
2025-09-05,9.071,9.1,9.012,9.021,978695.0
2025-09-08,9.031,9.08,8.953,8.972,1090500.0
2025-09-09,8.943,9.007,8.913,8.972,1243257.0
2025-09-10,9.012,9.139,8.982,9.1,1146589.0
2025-09-11,9.12,9.139,9.012,9.051,1462801.0
2025-09-12,9.071,9.12,8.953,8.982,1830336.0
2025-09-15,8.953,9.061,8.933,8.933,1353988.0
2025-09-16,9.021,9.1,8.972,8.992,2208007.0
2025-09-17,8.986,8.986,8.756,8.796,1608487.0
2025-09-18,8.87,8.87,8.63,8.75,1836832.0
2025-09-19,8.79,8.81,8.49,8.51,3831601.0
2025-09-22,8.49,8.55,8.43,8.47,1166267.0
2025-09-23,8.43,8.5,8.36,8.5,1242722.0
2025-09-24,8.43,8.63,8.365,8.58,1856409.0
2025-09-25,8.54,8.63,8.45,8.49,1168527.0
2025-09-26,8.44,8.48,8.35,8.37,1285583.0
2025-09-29,8.44,8.66,8.44,8.62,2348810.0
2025-09-30,8.6,8.74,8.6,8.63,1831018.0
2025-10-01,8.75,9.12,8.73,9.08,2166531.0
2025-10-02,9.04,9.21,9.01,9.06,1420976.0
2025-10-03,9.07,9.11,8.86,8.86,1362346.0
2025-10-06,8.89,8.94,8.81,8.81,624000.0
2025-10-07,8.82,8.94,8.76,8.83,1052506.0
2025-10-08,8.83,8.93,8.65,8.85,1350209.0
2025-10-09,8.88,8.965,8.8,8.94,1321641.0
2025-10-10,8.93,9.06,8.825,9.0,1334093.0
2025-10-13,8.9,9.1,8.84,9.02,1666922.0
2025-10-14,8.95,9.19,8.85,9.19,2112678.0
2025-10-15,9.2,9.34,9.185,9.28,1537063.0
2025-10-16,9.42,9.6,9.2,9.46,3242085.0
2025-10-17,9.4,9.4,9.14,9.2,1388285.0
2025-10-20,9.2,9.34,9.08,9.16,2448060.0
2025-10-21,9.13,9.27,9.13,9.17,747494.0
2025-10-22,9.14,9.18,9.01,9.1,955955.0
2025-10-23,9.1,9.24,9.035,9.23,1182295.0
2025-10-24,9.23,9.27,9.1,9.1,805882.0
2025-10-27,9.22,9.22,9.0,9.0,568014.0
2025-10-28,9.17,9.3,9.1,9.21,1099125.0
2025-10-29,9.26,9.485,9.22,9.33,1347656.0
2025-10-30,9.28,9.44,9.26,9.37,1174164.0
2025-10-31,9.37,9.545,9.34,9.53,1498353.0
2025-11-03,9.5,9.63,9.5,9.62,1794000.0
2025-11-04,9.63,9.67,9.475,9.6,1377058.0
2025-11-05,9.62,9.65,9.47,9.6,1472249.0
2025-11-06,9.62,9.63,9.4,9.42,1438243.0
2025-11-07,9.45,9.53,9.31,9.34,785883.0
2025-11-10,9.39,9.55,9.39,9.46,954926.0
2025-11-11,9.48,9.48,9.31,9.4,796015.0
2025-11-12,9.4,9.48,9.23,9.39,1128875.0
2025-11-13,9.4,9.47,9.305,9.4,890196.0
2025-11-14,9.36,9.37,9.18,9.22,898064.0
2025-11-17,9.13,9.29,9.11,9.28,2521183.0
2025-11-18,9.27,9.52,9.26,9.44,2009589.0
2025-11-19,9.44,9.49,9.22,9.22,2045357.0
2025-11-20,9.5,9.5,8.78,9.3,4011609.0
2025-11-21,9.16,9.475,9.12,9.36,1918373.0
2025-11-24,9.43,9.45,9.27,9.35,1811524.0
2025-11-25,9.31,9.5,9.27,9.47,1521106.0
2025-11-26,9.5,9.625,9.43,9.57,2761575.0