Date,Open,High,Low,Close,Volume
2015-04-22,2.171,2.268,2.131,2.235,16777573.0
2015-04-23,2.235,2.324,2.219,2.252,2644454.0
2015-04-24,2.252,2.268,2.227,2.268,795122.0
2015-04-27,2.252,2.276,2.244,2.252,693567.0
2015-04-28,2.252,2.252,2.211,2.219,481221.0
2015-04-29,2.219,2.227,2.187,2.211,910906.0
2015-04-30,2.203,2.211,2.187,2.203,408965.0
2015-05-01,2.203,2.211,2.171,2.195,382648.0
2015-05-04,2.195,2.195,2.171,2.195,946593.0
2015-05-05,2.187,2.203,2.187,2.187,472306.0
2015-05-06,2.187,2.211,2.187,2.195,395611.0
2015-05-07,2.171,2.211,2.139,2.171,601165.0
2015-05-08,2.203,2.203,2.171,2.179,163933.0
2015-05-11,2.155,2.159,2.091,2.139,505108.0
2015-05-12,2.131,2.187,2.123,2.171,387623.0
2015-05-13,2.147,2.163,2.147,2.155,75417.0
2015-05-14,2.147,2.171,2.123,2.171,1280472.0
2015-05-15,2.171,2.203,2.171,2.187,338821.0
2015-05-18,2.203,2.252,2.195,2.252,461451.0
2015-05-19,2.252,2.332,2.219,2.332,350155.0
2015-05-20,2.332,2.356,2.292,2.324,1203124.0
2015-05-21,2.308,2.509,2.308,2.42,481418.0
2015-05-22,2.38,2.485,2.38,2.445,180779.0
2015-05-25,2.469,2.573,2.461,2.549,215084.0
2015-05-26,2.541,2.638,2.509,2.565,524945.0
2015-05-27,2.533,2.533,2.509,2.525,227035.0
2015-05-28,2.525,2.525,2.453,2.509,246123.0
2015-05-29,2.493,2.509,2.453,2.453,210518.0
2015-06-01,2.565,2.565,2.461,2.525,126320.0
2015-06-02,2.501,2.517,2.477,2.477,145214.0
2015-06-03,2.477,2.493,2.453,2.485,274254.0
2015-06-04,2.477,2.493,2.428,2.493,306773.0
2015-06-05,2.493,2.493,2.461,2.493,106759.0
2015-06-09,2.501,2.573,2.493,2.533,227387.0
2015-06-10,2.533,2.533,2.469,2.501,212253.0
2015-06-11,2.501,2.613,2.501,2.541,124166.0
2015-06-12,2.549,2.573,2.541,2.565,446259.0
2015-06-15,2.597,2.597,2.533,2.557,56672.0
2015-06-16,2.557,2.557,2.517,2.541,42722.0
2015-06-17,2.541,2.541,2.501,2.501,24699.0
2015-06-18,2.493,2.493,2.436,2.453,213568.0
2015-06-19,2.445,2.445,2.412,2.42,114748.0
2015-06-22,2.42,2.42,2.388,2.388,257595.0
2015-06-23,2.372,2.372,2.284,2.324,356199.0
2015-06-24,2.332,2.332,2.292,2.332,123300.0
2015-06-25,2.324,2.324,2.284,2.292,249744.0
2015-06-26,2.3,2.3,2.284,2.292,140691.0
2015-06-29,2.292,2.3,2.26,2.3,190148.0
2015-06-30,2.276,2.3,2.276,2.3,92713.0
2015-07-01,2.34,2.34,2.3,2.316,251017.0
2015-07-02,2.348,2.404,2.324,2.332,120802.0
2015-07-03,2.332,2.396,2.332,2.388,168742.0
2015-07-06,2.36,2.38,2.348,2.38,25886.0
2015-07-07,2.404,2.412,2.388,2.412,97486.0
2015-07-08,2.388,2.412,2.356,2.372,99888.0
2015-07-09,2.356,2.453,2.348,2.372,42254.0
2015-07-10,2.372,2.38,2.356,2.38,171791.0
2015-07-13,2.388,2.404,2.364,2.38,39561.0
2015-07-14,2.42,2.453,2.372,2.412,106110.0
2015-07-15,2.412,2.436,2.38,2.42,86111.0
2015-07-16,2.436,2.453,2.388,2.412,89193.0
2015-07-17,2.412,2.533,2.388,2.485,158592.0
2015-07-20,2.493,2.509,2.436,2.477,254348.0
2015-07-21,2.469,2.493,2.436,2.477,168564.0
2015-07-22,2.469,2.565,2.469,2.565,106618.0
2015-07-23,2.565,2.565,2.477,2.517,99036.0
2015-07-24,2.533,2.541,2.525,2.533,147749.0
2015-07-27,2.525,2.549,2.493,2.517,116598.0
2015-07-28,2.501,2.533,2.501,2.533,50502.0
2015-07-29,2.533,2.541,2.469,2.533,98684.0
2015-07-30,2.533,2.541,2.525,2.533,79344.0
2015-07-31,2.533,2.541,2.517,2.517,274161.0
2015-08-03,2.541,2.541,2.525,2.533,65002.0
2015-08-04,2.533,2.549,2.525,2.533,431962.0
2015-08-05,2.533,2.549,2.525,2.533,270196.0
2015-08-06,2.533,2.549,2.525,2.533,181841.0
2015-08-07,2.533,2.537,2.465,2.525,112625.0
2015-08-10,2.533,2.533,2.453,2.525,34389.0
2015-08-11,2.525,2.525,2.461,2.509,164756.0
2015-08-12,2.509,2.525,2.449,2.493,509369.0
2015-08-13,2.525,2.525,2.453,2.525,50297.0
2015-08-14,2.517,2.549,2.501,2.533,137718.0
2015-08-17,2.533,2.605,2.517,2.533,234637.0
2015-08-18,2.565,2.581,2.525,2.549,254845.0
2015-08-19,2.573,2.593,2.509,2.573,192786.0
2015-08-20,2.573,2.589,2.541,2.565,109141.0
2015-08-21,2.565,2.565,2.477,2.493,168307.0
2015-08-24,2.412,2.493,2.388,2.412,475485.0
2015-08-25,2.332,2.485,2.3,2.485,896954.0
2015-08-26,2.493,2.549,2.396,2.396,79097.0
2015-08-27,2.493,2.493,2.436,2.477,169253.0
2015-08-28,2.485,2.485,2.436,2.461,70240.0
2015-08-31,2.461,2.533,2.34,2.533,116597.0
2015-09-01,2.509,2.533,2.453,2.501,116387.0
2015-09-02,2.477,2.549,2.453,2.533,244289.0
2015-09-03,2.453,2.549,2.412,2.533,113827.0
2015-09-04,2.517,2.517,2.396,2.453,252967.0
2015-09-07,2.453,2.493,2.412,2.461,32198.0
2015-09-08,2.461,2.493,2.428,2.469,32917.0
2015-09-09,2.493,2.525,2.461,2.525,141940.0
2015-09-10,2.497,2.497,2.396,2.485,219664.0
2015-09-11,2.453,2.485,2.396,2.453,131226.0
2015-09-14,2.461,2.493,2.453,2.469,135651.0
2015-09-15,2.445,2.493,2.436,2.461,212907.0
2015-09-16,2.461,2.477,2.428,2.461,344770.0
2015-09-17,2.469,2.469,2.404,2.469,119372.0
2015-09-18,2.404,2.453,2.356,2.428,1845907.0
2015-09-21,2.453,2.453,2.388,2.396,231320.0
2015-09-22,2.396,2.412,2.38,2.412,69581.0
2015-09-23,2.404,2.428,2.396,2.412,321137.0
2015-09-24,2.412,2.436,2.388,2.396,335703.0
2015-09-25,2.396,2.404,2.324,2.404,152191.0
2015-09-28,2.404,2.412,2.348,2.388,43453.0
2015-09-29,2.388,2.388,2.324,2.364,50221.0
2015-09-30,2.348,2.445,2.308,2.42,250684.0
2015-10-01,2.364,2.412,2.356,2.412,40406.0
2015-10-02,2.412,2.453,2.356,2.42,111905.0
2015-10-05,2.42,2.453,2.412,2.42,57452.0
2015-10-06,2.42,2.469,2.388,2.453,394206.0
2015-10-07,2.412,2.469,2.412,2.453,124748.0
2015-10-08,2.453,2.501,2.404,2.493,335731.0
2015-10-09,2.493,2.493,2.412,2.469,44677.0
2015-10-12,2.436,2.469,2.428,2.469,107756.0
2015-10-13,2.453,2.469,2.436,2.453,37122.0
2015-10-14,2.428,2.461,2.38,2.396,75185.0
2015-10-15,2.364,2.461,2.356,2.461,142668.0
2015-10-16,2.388,2.533,2.372,2.533,207114.0
2015-10-19,2.533,2.565,2.469,2.565,211385.0
2015-10-20,2.517,2.613,2.501,2.613,240528.0
2015-10-21,2.541,2.613,2.541,2.557,199615.0
2015-10-22,2.557,2.605,2.517,2.557,168040.0
2015-10-23,2.589,2.911,2.525,2.654,520940.0
2015-10-26,2.67,2.774,2.662,2.734,299000.0
2015-10-27,2.798,2.887,2.766,2.814,336856.0
2015-10-28,2.782,2.814,2.686,2.726,68088.0
2015-10-29,2.75,2.774,2.678,2.718,69316.0
2015-10-30,2.75,3.015,2.75,2.847,312213.0
2015-11-02,2.839,3.015,2.831,2.895,252324.0
2015-11-03,2.895,2.895,2.798,2.855,36203.0
2015-11-04,2.822,2.855,2.662,2.726,271321.0
2015-11-05,2.766,2.766,2.718,2.766,231572.0
2015-11-06,2.718,2.814,2.718,2.774,467625.0
2015-11-09,2.71,2.742,2.71,2.734,417060.0
2015-11-10,2.726,2.726,2.372,2.461,996486.0
2015-11-11,2.509,2.662,2.509,2.573,678263.0
2015-11-12,2.597,2.646,2.557,2.638,382935.0
2015-11-13,2.654,2.726,2.654,2.678,257786.0
2015-11-16,2.597,2.766,2.597,2.694,260300.0
2015-11-17,2.678,2.718,2.654,2.694,303596.0
2015-11-18,2.686,2.702,2.629,2.686,185750.0
2015-11-19,2.686,2.734,2.67,2.718,264785.0
2015-11-20,2.702,2.847,2.702,2.75,161523.0
2015-11-23,2.774,2.774,2.726,2.75,233043.0
2015-11-24,2.742,2.75,2.718,2.726,347727.0
2015-11-25,2.734,2.742,2.71,2.742,87241.0
2015-11-26,2.734,2.734,2.702,2.718,130858.0
2015-11-27,2.686,2.726,2.67,2.702,196793.0
2015-11-30,2.702,2.742,2.621,2.694,1894276.0
2015-12-01,2.702,2.758,2.702,2.726,613475.0
2015-12-02,2.722,2.734,2.694,2.726,349418.0
2015-12-03,2.734,2.734,2.686,2.718,286900.0
2015-12-04,2.726,2.726,2.613,2.646,182880.0
2015-12-07,2.686,2.718,2.662,2.662,283807.0
2015-12-08,2.654,2.734,2.646,2.726,128091.0
2015-12-09,2.694,2.734,2.613,2.638,160840.0
2015-12-10,2.646,2.694,2.605,2.613,112546.0
2015-12-11,2.629,2.638,2.597,2.629,836006.0
2015-12-14,2.613,2.678,2.605,2.654,338558.0
2015-12-15,2.654,2.774,2.621,2.726,999976.0
2015-12-16,2.718,2.726,2.605,2.605,437322.0
2015-12-17,2.629,2.67,2.597,2.654,190687.0
2015-12-18,2.613,2.694,2.613,2.694,783790.0
2015-12-21,2.678,2.694,2.654,2.678,63823.0
2015-12-22,2.694,2.694,2.662,2.686,189742.0
2015-12-23,2.694,2.694,2.662,2.686,115478.0
2015-12-24,2.694,2.694,2.661,2.694,129336.0
2015-12-29,2.729,2.779,2.721,2.721,62665.0
2015-12-30,2.713,2.787,2.713,2.771,183116.0
2015-12-31,2.771,2.787,2.738,2.771,78444.0
2016-01-04,2.795,2.795,2.696,2.696,260473.0
2016-01-05,2.729,2.729,2.572,2.58,241476.0
2016-01-06,2.597,2.647,2.572,2.597,560776.0
2016-01-07,2.58,2.647,2.58,2.597,356921.0
2016-01-08,2.58,2.634,2.539,2.556,255774.0
2016-01-11,2.531,2.539,2.456,2.473,196615.0
2016-01-12,2.481,2.506,2.473,2.481,329635.0
2016-01-13,2.481,2.514,2.481,2.514,437892.0
2016-01-14,2.481,2.498,2.423,2.473,134357.0
2016-01-15,2.506,2.523,2.473,2.506,171494.0
2016-01-18,2.44,2.489,2.398,2.465,614493.0
2016-01-19,2.481,2.597,2.448,2.523,481249.0
2016-01-20,2.572,2.613,2.498,2.498,192399.0
2016-01-21,2.473,2.506,2.465,2.489,206206.0
2016-01-22,2.523,2.523,2.473,2.473,28278.0
2016-01-25,2.498,2.556,2.498,2.523,74922.0
2016-01-27,2.514,2.523,2.481,2.498,101502.0
2016-01-28,2.473,2.564,2.473,2.514,297164.0
2016-01-29,2.506,2.572,2.481,2.481,395712.0
2016-02-01,2.498,2.605,2.489,2.564,328305.0
2016-02-02,2.539,2.564,2.489,2.498,315024.0
2016-02-03,2.498,2.564,2.489,2.523,306837.0
2016-02-04,2.523,2.556,2.498,2.531,335000.0
2016-02-05,2.523,2.605,2.523,2.572,86979.0
2016-02-08,2.556,2.597,2.523,2.556,386265.0
2016-02-09,2.523,2.523,2.357,2.382,851596.0
2016-02-10,2.365,2.365,2.159,2.208,494356.0
2016-02-11,2.241,2.299,2.167,2.233,245927.0
2016-02-12,2.2,2.258,2.126,2.134,166241.0
2016-02-15,2.15,2.167,2.001,2.043,317470.0
2016-02-16,2.051,2.109,2.026,2.059,633489.0
2016-02-17,2.084,2.175,2.035,2.059,1186409.0
2016-02-18,2.084,2.258,2.084,2.241,705554.0
2016-02-19,2.258,2.266,2.159,2.167,563022.0
2016-02-22,2.167,2.208,2.117,2.208,499458.0
2016-02-23,2.192,2.332,2.183,2.307,764330.0
2016-02-24,2.291,2.299,2.233,2.274,622176.0
2016-02-25,2.274,2.299,2.142,2.208,264221.0
2016-02-26,2.316,2.316,2.241,2.274,466800.0
2016-02-29,2.299,2.398,2.241,2.332,594736.0
2016-03-01,2.349,2.357,2.283,2.316,284266.0
2016-03-02,2.341,2.341,2.274,2.316,212749.0
2016-03-03,2.291,2.316,2.266,2.283,412803.0
2016-03-04,2.266,2.398,2.233,2.357,1153727.0
2016-03-07,2.357,2.44,2.341,2.39,485193.0
2016-03-08,2.382,2.432,2.316,2.332,491313.0
2016-03-09,2.291,2.423,2.291,2.365,561514.0
2016-03-10,2.398,2.398,2.299,2.357,352928.0
2016-03-11,2.341,2.432,2.307,2.415,214770.0
2016-03-14,2.398,2.465,2.328,2.374,189986.0
2016-03-15,2.341,2.357,2.258,2.283,183823.0
2016-03-16,2.283,2.398,2.258,2.349,830875.0
2016-03-17,2.365,2.39,2.341,2.39,455324.0
2016-03-18,2.357,2.39,2.324,2.357,552416.0
2016-03-21,2.398,2.407,2.2,2.258,439056.0
2016-03-22,2.283,2.398,2.283,2.374,159512.0
2016-03-23,2.357,2.448,2.357,2.448,305908.0
2016-03-24,2.44,2.572,2.423,2.506,465383.0
2016-03-29,2.506,2.514,2.398,2.44,110889.0
2016-03-30,2.415,2.481,2.415,2.465,129888.0
2016-03-31,2.456,2.539,2.423,2.523,370639.0
2016-04-01,2.44,2.531,2.415,2.473,165516.0
2016-04-04,2.481,2.556,2.432,2.523,154576.0
2016-04-05,2.506,2.531,2.456,2.489,71563.0
2016-04-06,2.465,2.531,2.432,2.489,144513.0
2016-04-07,2.539,2.539,2.465,2.481,84242.0
2016-04-08,2.539,2.539,2.465,2.481,59983.0
2016-04-11,2.506,2.514,2.398,2.44,192297.0
2016-04-12,2.44,2.514,2.415,2.473,77229.0
2016-04-13,2.498,2.514,2.448,2.473,186406.0
2016-04-14,2.481,2.514,2.44,2.465,290164.0
2016-04-15,2.481,2.514,2.44,2.514,469430.0
2016-04-18,2.514,2.531,2.494,2.514,126874.0
2016-04-19,2.514,2.547,2.481,2.506,115293.0
2016-04-20,2.506,2.523,2.473,2.498,78949.0
2016-04-21,2.523,2.539,2.473,2.489,129694.0
2016-04-22,2.506,2.539,2.448,2.539,95199.0
2016-04-26,2.523,2.663,2.523,2.547,205965.0
2016-04-27,2.547,2.605,2.456,2.473,74733.0
2016-04-28,2.481,2.489,2.432,2.456,101180.0
2016-04-29,2.465,2.473,2.357,2.448,256373.0
2016-05-02,2.465,2.531,2.407,2.531,175098.0
2016-05-03,2.506,2.523,2.432,2.448,205172.0
2016-05-04,2.415,2.514,2.349,2.374,232761.0
2016-05-05,2.423,2.498,2.415,2.448,276853.0
2016-05-06,2.539,2.622,2.481,2.531,522958.0
2016-05-09,2.589,2.613,2.564,2.613,468022.0
2016-05-10,2.622,2.804,2.597,2.746,874728.0
2016-05-11,2.804,2.804,2.721,2.746,276948.0
2016-05-12,2.729,2.878,2.729,2.837,569875.0
2016-05-13,2.837,2.905,2.743,2.845,603239.0
2016-05-16,2.961,2.961,2.748,2.902,339630.0
2016-05-17,2.91,2.944,2.859,2.893,419674.0
2016-05-18,2.893,2.97,2.842,2.876,515353.0
2016-05-19,2.876,3.004,2.825,2.978,950068.0
2016-05-20,2.97,2.978,2.919,2.936,274747.0
2016-05-23,2.944,2.978,2.91,2.97,629585.0
2016-05-24,2.97,2.995,2.919,2.995,631496.0
2016-05-25,2.902,3.063,2.902,3.038,1050160.0
2016-05-26,3.046,3.063,3.021,3.055,661131.0
2016-05-27,3.046,3.063,3.038,3.046,436622.0
2016-05-30,3.046,3.063,3.021,3.046,281003.0
2016-05-31,3.046,3.08,3.021,3.055,620637.0
2016-06-01,3.046,3.106,3.004,3.08,778880.0
2016-06-02,3.08,3.174,3.072,3.148,948072.0
2016-06-03,3.106,3.123,3.046,3.089,415660.0
2016-06-06,3.097,3.131,3.012,3.097,380168.0
2016-06-07,3.089,3.165,3.08,3.148,687182.0
2016-06-08,3.157,3.242,3.131,3.148,1076647.0
2016-06-09,3.148,3.148,3.072,3.123,772277.0
2016-06-10,3.063,3.063,2.919,2.987,971828.0
2016-06-14,2.961,3.021,2.876,3.004,946075.0
2016-06-15,3.012,3.021,2.987,2.995,488105.0
2016-06-16,2.936,3.012,2.936,2.995,766177.0
2016-06-17,2.961,3.106,2.961,3.106,1332673.0
2016-06-20,3.063,3.131,3.063,3.123,680687.0
2016-06-21,3.131,3.148,3.106,3.131,1049602.0
2016-06-22,3.182,3.276,3.174,3.233,2160015.0
2016-06-23,3.25,3.276,3.225,3.259,1032495.0
2016-06-24,3.259,3.276,3.063,3.14,1204425.0
2016-06-27,3.106,3.106,3.038,3.072,1026114.0
2016-06-28,3.021,3.072,2.944,3.046,5583960.0
2016-06-29,2.995,3.131,2.987,3.072,762484.0
2016-06-30,3.089,3.165,3.089,3.123,748438.0
2016-07-01,3.148,3.225,3.123,3.131,602839.0
2016-07-04,3.114,3.14,3.089,3.114,456591.0
2016-07-05,3.114,3.123,3.021,3.038,625000.0
2016-07-06,3.021,3.029,2.961,3.012,439814.0
2016-07-07,2.97,3.055,2.927,3.029,647411.0
2016-07-08,3.055,3.123,3.038,3.123,496362.0
2016-07-11,3.148,3.157,3.089,3.131,582339.0
2016-07-12,3.14,3.165,3.14,3.148,947686.0
2016-07-13,3.14,3.182,3.114,3.157,709124.0
2016-07-14,3.157,3.191,3.144,3.148,826023.0
2016-07-15,3.148,3.174,3.123,3.131,358322.0
2016-07-18,3.131,3.165,3.131,3.165,591734.0
2016-07-19,3.165,3.191,3.131,3.182,649865.0
2016-07-20,3.14,3.191,3.123,3.191,535248.0
2016-07-21,3.191,3.191,3.165,3.174,1206333.0
2016-07-22,3.182,3.182,3.131,3.157,675624.0
2016-07-25,3.182,3.191,3.14,3.157,782991.0
2016-07-26,3.157,3.165,3.131,3.14,581424.0
2016-07-27,3.157,3.157,3.131,3.148,506203.0
2016-07-28,3.157,3.199,3.148,3.182,2615428.0
2016-07-29,3.182,3.182,3.14,3.174,1019246.0
2016-08-01,3.182,3.182,3.123,3.131,434887.0
2016-08-02,3.14,3.157,3.089,3.106,719339.0
2016-08-03,3.114,3.114,3.038,3.046,316109.0
2016-08-04,3.097,3.114,3.063,3.106,463439.0
2016-08-05,3.106,3.131,3.089,3.106,463459.0
2016-08-08,3.106,3.131,3.089,3.106,707361.0
2016-08-09,3.114,3.114,3.029,3.038,527534.0
2016-08-10,3.038,3.055,2.978,3.055,645342.0
2016-08-11,3.038,3.106,3.021,3.08,549831.0
2016-08-12,3.106,3.131,3.08,3.106,548314.0
2016-08-15,3.097,3.123,3.089,3.123,1591726.0
2016-08-16,3.131,3.174,3.131,3.174,777461.0
2016-08-17,3.174,3.182,3.157,3.174,488150.0
2016-08-18,3.182,3.182,3.148,3.182,593076.0
2016-08-19,3.157,3.191,3.157,3.157,473122.0
2016-08-22,3.174,3.199,3.174,3.191,630064.0
2016-08-23,3.199,3.25,3.191,3.242,957753.0
2016-08-24,3.25,3.259,3.216,3.25,905862.0
2016-08-25,3.199,3.25,3.199,3.199,373816.0
2016-08-26,3.199,3.267,3.191,3.25,552188.0
2016-08-29,3.233,3.242,3.148,3.174,395466.0
2016-08-30,3.174,3.25,3.174,3.25,438458.0
2016-08-31,3.25,3.259,3.191,3.233,536889.0
2016-09-01,3.216,3.276,3.216,3.259,658089.0
2016-09-02,3.259,3.276,3.208,3.225,1244828.0
2016-09-05,3.225,3.378,3.225,3.319,1763544.0
2016-09-06,3.336,3.37,3.31,3.353,606273.0
2016-09-07,3.353,3.404,3.344,3.395,682801.0
2016-09-08,3.395,3.404,3.336,3.37,534739.0
2016-09-09,3.344,3.387,3.276,3.293,368289.0
2016-09-12,3.233,3.259,3.191,3.208,644449.0
2016-09-13,3.242,3.259,3.208,3.216,595566.0
2016-09-14,3.208,3.25,3.182,3.199,389653.0
2016-09-15,3.191,3.191,3.097,3.182,554180.0
2016-09-16,3.25,3.319,3.242,3.319,905501.0
2016-09-19,3.361,3.378,3.319,3.361,105589.0
2016-09-20,3.361,3.395,3.319,3.344,484446.0
2016-09-21,3.344,3.395,3.319,3.37,452998.0
2016-09-22,3.395,3.429,3.361,3.37,749945.0
2016-09-23,3.421,3.54,3.404,3.54,826840.0
2016-09-26,3.54,3.54,3.45,3.48,388427.0
2016-09-27,3.446,3.472,3.412,3.446,388827.0
2016-09-28,3.446,3.48,3.429,3.438,480463.0
2016-09-29,3.463,3.506,3.446,3.48,924289.0
2016-09-30,3.463,3.506,3.378,3.463,679836.0
2016-10-03,3.523,3.565,3.497,3.523,181588.0
2016-10-04,3.523,3.574,3.497,3.557,445817.0
2016-10-05,3.557,3.574,3.497,3.514,400199.0
2016-10-06,3.54,3.574,3.523,3.574,299013.0
2016-10-07,3.497,3.574,3.497,3.574,467565.0
2016-10-10,3.582,3.701,3.523,3.548,476762.0
2016-10-11,3.565,3.565,3.523,3.54,888642.0
2016-10-12,3.523,3.548,3.472,3.523,354047.0
2016-10-13,3.548,3.548,3.472,3.48,464523.0
2016-10-14,3.489,3.531,3.446,3.506,364665.0
2016-10-17,3.489,3.506,3.404,3.421,474547.0
2016-10-18,3.421,3.421,3.327,3.378,437438.0
2016-10-19,3.387,3.455,3.378,3.438,268887.0
2016-10-20,3.421,3.472,3.412,3.463,287199.0
2016-10-21,3.463,3.693,3.463,3.608,885650.0
2016-10-24,3.616,3.616,3.514,3.574,330479.0
2016-10-25,3.574,3.676,3.548,3.676,635696.0
2016-10-26,3.676,3.676,3.463,3.489,737126.0
2016-10-27,3.48,3.48,3.267,3.284,857484.0
2016-10-28,3.301,3.361,3.242,3.319,524331.0
2016-10-31,3.25,3.387,3.25,3.276,854671.0
2016-11-01,3.233,3.293,3.157,3.225,784631.0
2016-11-02,3.208,3.31,3.123,3.233,873427.0
2016-11-03,3.233,3.242,3.106,3.123,1384992.0
2016-11-04,3.063,3.191,3.038,3.148,608590.0
2016-11-07,3.165,3.242,3.148,3.191,756874.0
2016-11-08,3.242,3.378,3.242,3.344,1156665.0
2016-11-09,3.37,3.395,2.999,3.148,1687982.0
2016-11-10,3.259,3.31,3.25,3.301,935108.0
2016-11-11,3.284,3.293,3.191,3.284,1097567.0
2016-11-14,3.319,3.344,3.284,3.31,925315.0
2016-11-15,3.31,3.361,3.276,3.361,892890.0
2016-11-16,3.327,3.387,3.293,3.336,725885.0
2016-11-17,3.276,3.336,3.233,3.319,772557.0
2016-11-18,3.344,3.438,3.319,3.378,925243.0
2016-11-21,3.387,3.395,3.284,3.319,457119.0
2016-11-22,3.293,3.327,3.225,3.259,1072212.0
2016-11-23,3.225,3.276,3.191,3.242,736247.0
2016-11-24,3.259,3.267,3.221,3.25,399643.0
2016-11-25,3.284,3.293,3.242,3.284,443526.0
2016-11-28,3.293,3.344,3.25,3.25,614517.0
2016-11-29,3.301,3.353,3.276,3.353,724793.0
2016-11-30,3.353,3.353,3.259,3.319,534146.0
2016-12-01,3.327,3.378,3.284,3.327,697542.0
2016-12-02,3.336,3.37,3.242,3.242,698001.0
2016-12-05,3.233,3.233,3.157,3.191,655773.0
2016-12-06,3.199,3.233,3.174,3.199,573356.0
2016-12-07,3.242,3.242,3.174,3.182,690166.0
2016-12-08,3.233,3.25,3.182,3.191,688905.0
2016-12-09,3.199,3.31,3.199,3.284,537422.0
2016-12-12,3.259,3.336,3.212,3.225,388396.0
2016-12-13,3.242,3.301,3.199,3.242,681025.0
2016-12-14,3.267,3.284,3.174,3.182,1071014.0
2016-12-15,3.378,3.404,3.182,3.216,643858.0
2016-12-16,3.216,3.259,3.182,3.182,568977.0
2016-12-19,3.216,3.225,3.157,3.174,536605.0
2016-12-20,3.182,3.242,3.148,3.191,830779.0
2016-12-21,3.233,3.233,3.165,3.199,529826.0
2016-12-22,3.225,3.233,3.191,3.225,924968.0
2016-12-23,3.293,3.293,3.165,3.182,236586.0
2016-12-28,3.241,3.298,3.206,3.267,407583.0
2016-12-29,3.233,3.311,3.233,3.302,308406.0
2016-12-30,3.276,3.329,3.267,3.276,111987.0
2017-01-03,3.32,3.364,3.294,3.346,390095.0
2017-01-04,3.346,3.381,3.311,3.381,392013.0
2017-01-05,3.294,3.407,3.276,3.381,564383.0
2017-01-06,3.407,3.486,3.346,3.451,641689.0
2017-01-09,3.477,3.486,3.399,3.416,904999.0
2017-01-10,3.39,3.399,3.346,3.364,365067.0
2017-01-11,3.407,3.407,3.302,3.32,298117.0
2017-01-12,3.407,3.407,3.311,3.329,377008.0
2017-01-13,3.364,3.399,3.276,3.311,255399.0
2017-01-16,3.32,3.355,3.311,3.329,230313.0
2017-01-17,3.364,3.364,3.259,3.32,332220.0
2017-01-18,3.276,3.32,3.25,3.32,606390.0
2017-01-19,3.329,3.346,3.267,3.337,397850.0
2017-01-20,3.32,3.32,3.25,3.259,408031.0
2017-01-23,3.302,3.302,3.154,3.189,769976.0
2017-01-24,3.154,3.215,3.093,3.215,355248.0
2017-01-25,3.215,3.259,3.171,3.233,415756.0
2017-01-27,3.233,3.276,3.206,3.233,192998.0
2017-01-30,3.189,3.241,3.154,3.215,675941.0
2017-01-31,3.18,3.276,3.145,3.267,794611.0
2017-02-01,3.233,3.267,3.18,3.224,622707.0
2017-02-02,3.224,3.267,3.215,3.267,721875.0
2017-02-03,3.241,3.311,3.241,3.285,658822.0
2017-02-06,3.285,3.302,3.267,3.276,539881.0
2017-02-07,3.25,3.276,3.171,3.18,1177329.0
2017-02-08,3.163,3.189,3.128,3.154,743155.0
2017-02-09,3.198,3.198,3.11,3.145,725417.0
2017-02-10,3.145,3.25,3.136,3.224,555189.0
2017-02-13,3.206,3.302,3.206,3.302,440459.0
2017-02-14,3.311,3.407,3.302,3.372,1064115.0
2017-02-15,3.399,3.416,3.372,3.381,682005.0
2017-02-16,3.407,3.416,3.346,3.381,765280.0
2017-02-17,3.407,3.412,3.346,3.372,608028.0
2017-02-20,3.32,3.381,3.294,3.32,631473.0
2017-02-21,3.294,3.337,3.259,3.302,608960.0
2017-02-22,3.364,3.39,3.329,3.355,756612.0
2017-02-23,3.381,3.381,3.346,3.364,483978.0
2017-02-24,3.372,3.372,3.346,3.372,438792.0
2017-02-27,3.346,3.39,3.337,3.346,797545.0
2017-02-28,3.381,3.381,3.32,3.355,926422.0
2017-03-01,3.39,3.407,3.329,3.364,753859.0
2017-03-02,3.407,3.468,3.39,3.46,771080.0
2017-03-03,3.399,3.477,3.39,3.442,566486.0
2017-03-06,3.433,3.486,3.407,3.468,689936.0
2017-03-07,3.425,3.53,3.425,3.503,738246.0
2017-03-08,3.521,3.521,3.468,3.521,497928.0
2017-03-09,3.538,3.547,3.495,3.538,524825.0
2017-03-10,3.556,3.591,3.512,3.556,500556.0
2017-03-13,3.556,3.565,3.495,3.503,557172.0
2017-03-14,3.521,3.521,3.46,3.495,494557.0
2017-03-15,3.468,3.556,3.468,3.512,758506.0
2017-03-16,3.433,3.46,3.355,3.372,2236622.0
2017-03-17,3.442,3.442,3.364,3.364,1017868.0
2017-03-20,3.407,3.442,3.399,3.407,673196.0
2017-03-21,3.381,3.39,3.329,3.346,1159302.0
2017-03-22,3.329,3.337,3.267,3.276,529651.0
2017-03-23,3.285,3.311,3.25,3.259,506804.0
2017-03-24,3.294,3.329,3.276,3.311,747145.0
2017-03-27,3.311,3.32,3.259,3.294,337278.0
2017-03-28,3.294,3.337,3.259,3.329,344185.0
2017-03-29,3.337,3.364,3.285,3.346,655807.0
2017-03-30,3.407,3.425,3.372,3.407,423807.0
2017-03-31,3.407,3.433,3.403,3.416,314977.0
2017-04-03,3.399,3.442,3.39,3.416,829767.0
2017-04-04,3.407,3.425,3.355,3.355,445333.0
2017-04-05,3.337,3.39,3.324,3.329,492821.0
2017-04-06,3.329,3.337,3.302,3.32,380997.0
2017-04-07,3.337,3.346,3.215,3.259,662346.0
2017-04-10,3.294,3.329,3.267,3.311,948913.0
2017-04-11,3.302,3.346,3.294,3.311,498575.0
2017-04-12,3.337,3.337,3.285,3.311,416645.0
2017-04-13,3.32,3.32,3.267,3.302,362224.0
2017-04-18,3.267,3.294,3.233,3.241,510987.0
2017-04-19,3.267,3.276,3.215,3.259,548846.0
2017-04-20,3.276,3.294,3.233,3.285,678015.0
2017-04-21,3.302,3.364,3.302,3.32,634561.0
2017-04-24,3.32,3.337,3.294,3.302,413531.0
2017-04-26,3.32,3.364,3.311,3.337,669729.0
2017-04-27,3.346,3.355,3.32,3.346,421442.0
2017-04-28,3.355,3.381,3.329,3.372,847207.0
2017-05-01,3.32,3.407,3.32,3.39,465639.0
2017-05-02,3.39,3.394,3.35,3.355,590990.0
2017-05-03,3.399,3.399,3.311,3.32,509649.0
2017-05-04,3.372,3.39,3.171,3.189,1418981.0
2017-05-05,3.171,3.224,3.084,3.198,1387908.0
2017-05-08,3.198,3.233,3.163,3.189,1708744.0
2017-05-09,3.215,3.224,3.171,3.189,2221769.0
2017-05-10,3.18,3.32,3.171,3.302,2963174.0
2017-05-11,3.337,3.442,3.316,3.407,1733339.0
2017-05-12,3.425,3.46,3.399,3.433,1574334.0
2017-05-15,3.433,3.477,3.346,3.372,1979271.0
2017-05-16,3.442,3.451,3.346,3.372,956547.0
2017-05-17,3.366,3.393,3.258,3.285,979403.0
2017-05-18,3.3,3.462,3.255,3.435,2228927.0
2017-05-19,3.417,3.471,3.291,3.327,1060349.0
2017-05-22,3.309,3.372,3.3,3.327,824753.0
2017-05-23,3.3,3.345,3.264,3.309,983690.0
2017-05-24,3.309,3.327,3.282,3.3,1018914.0
2017-05-25,3.327,3.336,3.282,3.327,725511.0
2017-05-26,3.291,3.309,3.246,3.255,891134.0
2017-05-29,3.246,3.264,3.206,3.219,1272538.0
2017-05-30,3.228,3.264,3.165,3.246,991514.0
2017-05-31,3.273,3.273,3.201,3.228,996070.0
2017-06-01,3.219,3.264,3.21,3.237,1252917.0
2017-06-02,3.273,3.309,3.255,3.264,1272098.0
2017-06-05,3.237,3.345,3.228,3.3,3620998.0
2017-06-06,3.255,3.282,3.21,3.21,956432.0
2017-06-07,3.21,3.228,3.156,3.192,1461845.0
2017-06-08,3.165,3.237,3.156,3.201,963512.0
2017-06-09,3.246,3.246,3.156,3.174,787044.0
2017-06-13,3.192,3.282,3.165,3.264,1906773.0
2017-06-14,3.3,3.372,3.255,3.3,1751632.0
2017-06-15,3.3,3.318,3.26,3.291,1652039.0
2017-06-16,3.273,3.327,3.264,3.273,1626868.0
2017-06-19,3.264,3.341,3.246,3.255,1060673.0
2017-06-20,3.219,3.251,3.192,3.192,1234136.0
2017-06-21,3.156,3.156,3.076,3.085,1230316.0
2017-06-22,3.147,3.147,3.076,3.103,1378222.0
2017-06-23,3.147,3.165,3.12,3.147,669011.0
2017-06-26,3.129,3.165,3.116,3.138,657488.0
2017-06-27,3.112,3.12,3.067,3.12,1134744.0
2017-06-28,3.085,3.156,3.085,3.147,1222036.0
2017-06-29,3.183,3.242,3.165,3.228,1033271.0
2017-06-30,3.192,3.228,3.174,3.21,1104796.0
2017-07-03,3.21,3.219,3.156,3.165,916452.0
2017-07-04,3.201,3.246,3.174,3.237,917683.0
2017-07-05,3.246,3.255,3.183,3.192,768371.0
2017-07-06,3.192,3.255,3.17,3.237,1377367.0
2017-07-07,3.237,3.264,3.183,3.21,1355025.0
2017-07-10,3.21,3.264,3.192,3.21,456166.0
2017-07-11,3.201,3.255,3.17,3.228,696808.0
2017-07-12,3.219,3.246,3.183,3.183,1329822.0
2017-07-13,3.219,3.3,3.219,3.282,2321554.0
2017-07-14,3.345,3.399,3.309,3.399,994567.0
2017-07-17,3.381,3.404,3.363,3.39,505978.0
2017-07-18,3.39,3.399,3.273,3.3,825041.0
2017-07-19,3.318,3.354,3.291,3.336,952895.0
2017-07-20,3.345,3.372,3.318,3.336,959525.0
2017-07-21,3.309,3.345,3.291,3.309,729815.0
2017-07-24,3.282,3.309,3.228,3.264,1041375.0
2017-07-25,3.282,3.3,3.264,3.273,1025334.0
2017-07-26,3.282,3.309,3.273,3.291,720922.0
2017-07-27,3.291,3.363,3.273,3.363,721476.0
2017-07-28,3.327,3.372,3.309,3.345,1658934.0
2017-07-31,3.327,3.372,3.318,3.336,1166607.0
2017-08-01,3.318,3.345,3.309,3.327,1866749.0
2017-08-02,3.309,3.336,3.264,3.282,1125013.0
2017-08-03,3.201,3.291,3.201,3.255,985155.0
2017-08-04,3.246,3.273,3.228,3.237,404049.0
2017-08-07,3.273,3.3,3.228,3.291,375180.0
2017-08-08,3.282,3.296,3.219,3.255,519750.0
2017-08-09,3.255,3.359,3.255,3.318,2052660.0
2017-08-10,3.318,3.354,3.3,3.327,717888.0
2017-08-11,3.264,3.305,3.246,3.264,830511.0
2017-08-14,3.282,3.309,3.26,3.273,2022048.0
2017-08-15,3.3,3.314,3.273,3.282,1634501.0
2017-08-16,3.3,3.309,3.264,3.3,1013096.0
2017-08-17,3.327,3.354,3.309,3.318,1227182.0
2017-08-18,3.282,3.309,3.273,3.3,657473.0
2017-08-21,3.282,3.282,3.251,3.264,621927.0
2017-08-22,3.264,3.273,3.201,3.219,1779138.0
2017-08-23,3.246,3.255,3.192,3.201,3014735.0
2017-08-24,3.165,3.251,3.165,3.219,2020137.0
2017-08-25,3.237,3.264,3.228,3.237,943843.0
2017-08-28,3.264,3.273,3.21,3.228,1162878.0
2017-08-29,3.21,3.219,3.183,3.21,1294907.0
2017-08-30,3.237,3.246,3.192,3.201,622399.0
2017-08-31,3.219,3.255,3.219,3.255,1201088.0
2017-09-01,3.237,3.282,3.228,3.273,813666.0
2017-09-04,3.273,3.273,3.237,3.237,604652.0
2017-09-05,3.237,3.318,3.228,3.309,2177757.0
2017-09-06,3.309,3.314,3.264,3.291,1176054.0
2017-09-07,3.291,3.3,3.264,3.282,683272.0
2017-09-08,3.282,3.291,3.237,3.282,968479.0
2017-09-11,3.291,3.354,3.291,3.327,818834.0
2017-09-12,3.345,3.39,3.336,3.381,1060226.0
2017-09-13,3.408,3.471,3.408,3.435,2087909.0
2017-09-14,3.417,3.525,3.417,3.525,2318241.0
2017-09-15,3.507,3.543,3.498,3.498,1533314.0
2017-09-18,3.525,3.579,3.507,3.552,676619.0
2017-09-19,3.57,3.593,3.561,3.579,1618163.0
2017-09-20,3.579,3.624,3.575,3.606,1717178.0
2017-09-21,3.615,3.633,3.588,3.633,1146607.0
2017-09-22,3.642,3.651,3.615,3.642,579406.0
2017-09-25,3.651,3.651,3.606,3.606,1851216.0
2017-09-26,3.687,3.723,3.579,3.579,1934137.0
2017-09-27,3.597,3.597,3.548,3.57,2136565.0
2017-09-28,3.579,3.66,3.57,3.651,1695023.0
2017-09-29,3.651,3.66,3.624,3.642,1406175.0
2017-10-02,3.651,3.669,3.633,3.66,1214375.0
2017-10-03,3.66,3.732,3.642,3.705,1336362.0
2017-10-04,3.705,3.705,3.651,3.651,730371.0
2017-10-05,3.651,3.678,3.633,3.66,725482.0
2017-10-06,3.66,3.687,3.651,3.687,966930.0
2017-10-09,3.687,3.732,3.669,3.687,1099820.0
2017-10-10,3.669,3.705,3.66,3.687,1556050.0
2017-10-11,3.714,3.741,3.705,3.732,1085542.0
2017-10-12,3.732,3.759,3.723,3.75,637031.0
2017-10-13,3.75,3.768,3.723,3.75,974189.0
2017-10-16,3.777,3.795,3.737,3.75,474017.0
2017-10-17,3.759,3.795,3.741,3.768,531821.0
2017-10-18,3.777,3.795,3.768,3.786,568276.0
2017-10-19,3.786,3.831,3.786,3.813,2379027.0
2017-10-20,3.804,3.822,3.786,3.804,1180736.0
2017-10-23,3.822,3.831,3.795,3.831,703141.0
2017-10-24,3.831,3.831,3.813,3.813,350211.0
2017-10-25,3.822,3.844,3.768,3.768,1209433.0
2017-10-26,3.768,3.777,3.741,3.759,862943.0
2017-10-27,3.75,3.768,3.651,3.678,1458780.0
2017-10-30,3.687,3.714,3.642,3.642,1237266.0
2017-10-31,3.642,3.678,3.611,3.642,1649413.0
2017-11-01,3.624,3.687,3.615,3.624,1619657.0
2017-11-02,3.633,3.75,3.615,3.624,1616323.0
2017-11-03,3.723,3.759,3.669,3.714,642890.0
2017-11-06,3.705,3.777,3.687,3.759,914234.0
2017-11-07,3.786,3.867,3.768,3.858,1425644.0
2017-11-08,3.876,3.876,3.705,3.763,2558296.0
2017-11-09,3.795,3.921,3.786,3.885,3937847.0
2017-11-10,3.867,3.912,3.84,3.84,3058056.0
2017-11-13,3.858,3.876,3.831,3.849,1663776.0
2017-11-14,3.84,3.84,3.804,3.831,886512.0
2017-11-15,3.822,3.84,3.777,3.777,564712.0
2017-11-16,3.777,3.817,3.75,3.804,804299.0
2017-11-17,3.831,3.831,3.795,3.822,825913.0
2017-11-20,3.822,3.849,3.759,3.777,1064468.0
2017-11-21,3.786,3.804,3.759,3.777,617343.0
2017-11-22,3.813,3.813,3.732,3.768,722728.0
2017-11-23,3.777,3.777,3.71,3.723,957669.0
2017-11-24,3.723,3.723,3.678,3.687,727391.0
2017-11-27,3.687,3.705,3.669,3.669,1090225.0
2017-11-28,3.678,3.705,3.642,3.651,1290870.0
2017-11-29,3.66,3.71,3.651,3.678,1258721.0
2017-11-30,3.66,3.678,3.633,3.633,1162591.0
2017-12-01,3.678,3.692,3.606,3.678,845381.0
2017-12-04,3.732,3.741,3.665,3.669,1281783.0
2017-12-05,3.669,3.678,3.615,3.66,558718.0
2017-12-06,3.66,3.66,3.597,3.606,1679656.0
2017-12-07,3.615,3.678,3.615,3.642,1522534.0
2017-12-08,3.651,3.696,3.638,3.651,683910.0
2017-12-11,3.687,3.687,3.633,3.642,888685.0
2017-12-12,3.66,3.669,3.597,3.597,1136537.0
2017-12-13,3.606,3.615,3.561,3.57,482265.0
2017-12-14,3.597,3.638,3.57,3.606,972521.0
2017-12-15,3.642,3.642,3.579,3.579,1018604.0
2017-12-18,3.597,3.669,3.57,3.642,1075299.0
2017-12-19,3.651,3.678,3.642,3.66,1214001.0
2017-12-20,3.66,3.687,3.651,3.678,793518.0
2017-12-21,3.642,3.678,3.633,3.651,1606731.0
2017-12-22,3.651,3.669,3.615,3.669,482756.0
2017-12-27,3.656,3.813,3.647,3.804,1295846.0
2017-12-28,3.832,3.86,3.768,3.795,668309.0
2017-12-29,3.805,3.805,3.731,3.731,543986.0
2018-01-02,3.74,3.758,3.657,3.666,691203.0
2018-01-03,3.657,3.694,3.625,3.638,521047.0
2018-01-04,3.638,3.657,3.601,3.648,936541.0
2018-01-05,3.638,3.703,3.638,3.685,271416.0
2018-01-08,3.731,3.731,3.666,3.694,557394.0
2018-01-09,3.694,3.698,3.648,3.648,979600.0
2018-01-10,3.694,3.694,3.638,3.648,818565.0
2018-01-11,3.638,3.648,3.546,3.574,1731649.0
2018-01-12,3.555,3.592,3.537,3.555,613741.0
2018-01-15,3.565,3.574,3.546,3.555,549616.0
2018-01-16,3.555,3.62,3.555,3.601,978407.0
2018-01-17,3.592,3.638,3.565,3.611,1120714.0
2018-01-18,3.601,3.629,3.541,3.565,933686.0
2018-01-19,3.555,3.597,3.555,3.574,585012.0
2018-01-22,3.565,3.601,3.565,3.583,864167.0
2018-01-23,3.592,3.62,3.574,3.592,694630.0
2018-01-24,3.592,3.62,3.574,3.583,648392.0
2018-01-25,3.574,3.675,3.574,3.657,1412585.0
2018-01-29,3.685,3.685,3.666,3.675,1280450.0
2018-01-30,3.666,3.694,3.611,3.648,1027298.0
2018-01-31,3.62,3.638,3.597,3.629,778200.0
2018-02-01,3.648,3.648,3.597,3.62,766673.0
2018-02-02,3.611,3.638,3.592,3.592,388955.0
2018-02-05,3.592,3.601,3.518,3.528,1124456.0
2018-02-06,3.509,3.514,3.297,3.315,3050316.0
2018-02-07,3.38,3.426,3.366,3.389,1319588.0
2018-02-08,3.334,3.398,3.278,3.334,1086997.0
2018-02-09,3.278,3.334,3.26,3.324,2297923.0
2018-02-12,3.324,3.343,3.287,3.324,1295467.0
2018-02-13,3.334,3.371,3.287,3.324,1880052.0
2018-02-14,3.324,3.343,3.297,3.324,708649.0
2018-02-15,3.371,3.38,3.324,3.371,1277536.0
2018-02-16,3.389,3.435,3.375,3.417,1504221.0
2018-02-19,3.417,3.5,3.417,3.5,1091142.0
2018-02-20,3.463,3.532,3.454,3.491,1264639.0
2018-02-21,3.491,3.528,3.472,3.472,796444.0
2018-02-22,3.491,3.518,3.472,3.509,626008.0
2018-02-23,3.583,3.583,3.541,3.565,1184795.0
2018-02-26,3.601,3.601,3.491,3.491,1431916.0
2018-02-27,3.546,3.546,3.509,3.518,987955.0
2018-02-28,3.528,3.532,3.472,3.509,1020466.0
2018-03-01,3.509,3.509,3.454,3.463,621146.0
2018-03-02,3.444,3.454,3.357,3.38,1038263.0
2018-03-05,3.389,3.426,3.324,3.334,1082067.0
2018-03-06,3.371,3.38,3.324,3.371,1696184.0
2018-03-07,3.371,3.371,3.324,3.324,600766.0
2018-03-08,3.324,3.361,3.297,3.306,1165094.0
2018-03-09,3.361,3.38,3.306,3.343,843190.0
2018-03-12,3.343,3.361,3.311,3.361,1197333.0
2018-03-13,3.352,3.361,3.287,3.315,734316.0
2018-03-14,3.287,3.297,3.255,3.297,512763.0
2018-03-15,3.278,3.352,3.278,3.343,918853.0
2018-03-16,3.352,3.38,3.334,3.371,760033.0
2018-03-19,3.38,3.389,3.306,3.361,833149.0
2018-03-20,3.352,3.398,3.334,3.371,911719.0
2018-03-21,3.38,3.435,3.361,3.417,796324.0
2018-03-22,3.417,3.491,3.408,3.444,965524.0
2018-03-23,3.426,3.426,3.297,3.315,1595132.0
2018-03-26,3.278,3.334,3.26,3.334,1000186.0
2018-03-27,3.371,3.38,3.315,3.324,1112880.0
2018-03-28,3.315,3.334,3.287,3.324,1074515.0
2018-03-29,3.324,3.352,3.297,3.306,809475.0
2018-04-03,3.287,3.292,3.223,3.251,1061059.0
2018-04-04,3.26,3.26,3.149,3.177,1958503.0
2018-04-05,3.186,3.227,3.167,3.214,1319540.0
2018-04-06,3.204,3.232,3.158,3.177,1191442.0
2018-04-09,3.167,3.177,3.094,3.158,1524812.0
2018-04-10,3.158,3.241,3.158,3.195,1071349.0
2018-04-11,3.177,3.195,3.103,3.112,1126927.0
2018-04-12,3.094,3.121,3.01,3.112,1246257.0
2018-04-13,3.121,3.158,3.112,3.149,544889.0
2018-04-16,3.149,3.177,3.14,3.167,645704.0
2018-04-17,3.158,3.167,3.094,3.112,1056849.0
2018-04-18,3.121,3.177,3.103,3.158,582637.0
2018-04-19,3.158,3.177,3.043,3.047,1635491.0
2018-04-20,3.038,3.047,2.909,2.918,1842951.0
2018-04-23,2.927,2.974,2.9,2.9,1258863.0
2018-04-24,2.9,2.9,2.798,2.863,2902869.0
2018-04-26,2.89,2.974,2.853,2.937,1870513.0
2018-04-27,2.992,2.992,2.955,2.964,1449836.0
2018-04-30,2.983,3.02,2.983,3.001,1048945.0
2018-05-01,3.02,3.029,2.974,2.983,1091046.0
2018-05-02,2.992,3.084,2.992,3.066,1060733.0
2018-05-03,3.075,3.098,3.001,3.084,1695758.0
2018-05-04,3.14,3.232,3.057,3.075,1280530.0
2018-05-07,3.094,3.149,3.084,3.103,1049204.0
2018-05-08,3.223,3.306,2.798,2.964,10560834.0
2018-05-09,3.047,3.094,2.955,2.974,3592783.0
2018-05-10,2.983,2.983,2.807,2.844,5915970.0
2018-05-11,2.9,2.927,2.863,2.909,2807281.0
2018-05-14,2.937,2.946,2.9,2.937,2620891.0
2018-05-15,2.974,3.001,2.955,3.001,2294563.0
2018-05-16,3.01,3.103,2.992,3.057,3537817.0
2018-05-17,3.084,3.094,3.038,3.066,1658788.0
2018-05-18,3.103,3.232,3.075,3.214,2537563.0
2018-05-21,3.214,3.278,3.14,3.223,2837519.0
2018-05-22,3.278,3.278,3.14,3.158,2037530.0
2018-05-23,3.186,3.26,3.149,3.26,1473939.0
2018-05-24,3.232,3.241,3.172,3.186,1537940.0
2018-05-25,3.177,3.232,3.167,3.214,833833.0
2018-05-28,3.214,3.232,3.167,3.204,990661.0
2018-05-29,3.232,3.246,3.204,3.223,1082218.0
2018-05-30,3.214,3.214,3.126,3.177,1848364.0
2018-05-31,3.177,3.205,3.148,3.177,2994890.0
2018-06-01,3.2,3.257,3.143,3.171,1547190.0
2018-06-04,3.181,3.219,3.162,3.19,965086.0
2018-06-05,3.171,3.209,3.152,3.2,1677631.0
2018-06-06,3.181,3.219,3.152,3.219,1680808.0
2018-06-07,3.19,3.219,3.152,3.162,1458582.0
2018-06-08,3.152,3.181,3.123,3.123,1176474.0
2018-06-12,3.152,3.19,3.123,3.152,1651118.0
2018-06-13,3.143,3.152,3.042,3.057,1605272.0
2018-06-14,3.066,3.104,3.018,3.076,1081220.0
2018-06-15,3.123,3.133,3.076,3.114,1166502.0
2018-06-18,3.143,3.143,3.095,3.123,1017480.0
2018-06-19,3.133,3.181,3.114,3.133,1586932.0
2018-06-20,3.152,3.162,3.104,3.162,829533.0
2018-06-21,3.143,3.233,3.123,3.19,2226472.0
2018-06-22,3.219,3.229,3.119,3.143,1792864.0
2018-06-25,3.152,3.181,3.123,3.143,1555676.0
2018-06-26,3.114,3.143,3.08,3.085,1810786.0
2018-06-27,3.085,3.095,3.009,3.028,2131906.0
2018-06-28,3.057,3.076,3.009,3.028,1237258.0
2018-06-29,3.066,3.076,3.018,3.028,788219.0
2018-07-02,3.057,3.095,3.037,3.066,1115764.0
2018-07-03,3.066,3.095,3.047,3.076,939702.0
2018-07-04,3.095,3.104,3.047,3.066,1160926.0
2018-07-05,3.085,3.085,3.023,3.028,1007488.0
2018-07-06,3.037,3.061,3.018,3.047,895135.0
2018-07-09,3.037,3.061,3.028,3.037,739077.0
2018-07-10,3.037,3.047,3.018,3.028,1276535.0
2018-07-11,3.047,3.047,2.98,3.018,1575355.0
2018-07-12,3.028,3.08,2.99,3.009,2016904.0
2018-07-13,3.009,3.023,2.961,2.999,1113364.0
2018-07-16,2.99,2.999,2.913,2.942,1452328.0
2018-07-17,2.952,2.99,2.932,2.961,955146.0
2018-07-18,2.971,3.028,2.971,3.009,841467.0
2018-07-19,3.028,3.095,3.014,3.066,1136041.0
2018-07-20,3.037,3.095,3.028,3.076,653331.0
2018-07-23,3.066,3.095,2.947,2.961,1215150.0
2018-07-24,2.98,3.009,2.952,2.999,1111863.0
2018-07-25,2.999,3.009,2.956,2.971,930476.0
2018-07-26,2.98,3.004,2.942,2.971,1080299.0
2018-07-27,2.99,2.999,2.971,2.971,1302624.0
2018-07-30,2.961,2.971,2.942,2.952,940329.0
2018-07-31,2.961,2.961,2.932,2.932,749564.0
2018-08-01,2.98,2.98,2.923,2.932,871353.0
2018-08-02,2.942,2.961,2.918,2.932,1005620.0
2018-08-03,2.932,2.961,2.875,2.913,1246375.0
2018-08-06,2.913,2.942,2.894,2.904,637375.0
2018-08-07,1.786,1.877,1.581,1.719,51653304.0
2018-08-08,1.81,1.958,1.786,1.901,25250422.0
2018-08-09,1.891,1.896,1.777,1.815,11310601.0
2018-08-10,1.815,1.853,1.767,1.815,5322933.0
2018-08-13,1.834,2.039,1.82,2.006,8288925.0
2018-08-14,2.025,2.044,1.929,1.996,6163517.0
2018-08-15,1.996,2.006,1.929,1.958,2884822.0
2018-08-16,1.958,2.049,1.958,2.015,3482901.0
2018-08-17,2.025,2.101,2.015,2.044,3541275.0
2018-08-20,2.292,2.398,2.264,2.378,7273358.0
2018-08-21,2.378,2.426,2.34,2.388,5052828.0
2018-08-22,2.388,2.464,2.35,2.445,2882994.0
2018-08-23,2.474,2.598,2.436,2.569,4163581.0
2018-08-24,2.569,2.569,2.455,2.522,2522124.0
2018-08-27,2.512,2.512,2.426,2.483,1572889.0
2018-08-28,2.483,2.531,2.436,2.455,2310832.0
2018-08-29,2.455,2.56,2.455,2.55,2995681.0
2018-08-30,2.579,2.612,2.522,2.579,2691642.0
2018-08-31,2.569,2.617,2.517,2.541,1381516.0
2018-09-03,2.569,2.608,2.541,2.598,1769187.0
2018-09-04,2.598,2.617,2.541,2.56,1275782.0
2018-09-05,2.56,2.593,2.498,2.531,2085521.0
2018-09-06,2.531,2.608,2.488,2.512,2533497.0
2018-09-07,2.503,2.598,2.503,2.56,2413749.0
2018-09-10,2.56,2.569,2.45,2.483,3150784.0
2018-09-11,2.483,2.522,2.44,2.512,1919847.0
2018-09-12,2.483,2.512,2.393,2.445,1564775.0
2018-09-13,2.426,2.455,2.374,2.398,1368289.0
2018-09-14,2.407,2.479,2.398,2.464,1901145.0
2018-09-17,2.464,2.464,2.383,2.398,1526738.0
2018-09-18,2.378,2.417,2.321,2.34,1768192.0
2018-09-19,2.312,2.417,2.302,2.407,1605738.0
2018-09-20,2.359,2.398,2.259,2.34,4381005.0
2018-09-21,2.34,2.436,2.283,2.312,4670843.0
2018-09-24,2.273,2.292,2.178,2.273,4511971.0
2018-09-25,2.292,2.35,2.283,2.34,2867128.0
2018-09-26,2.34,2.35,2.269,2.302,1712843.0
2018-09-27,2.312,2.436,2.302,2.417,1982251.0
2018-09-28,2.417,2.474,2.378,2.455,2362770.0
2018-10-01,2.445,2.531,2.402,2.522,1941644.0
2018-10-02,2.503,2.55,2.436,2.531,2426918.0
2018-10-03,2.531,2.608,2.474,2.569,3308172.0
2018-10-04,2.617,2.694,2.608,2.655,3445581.0
2018-10-05,2.627,2.684,2.608,2.646,4204463.0
2018-10-08,2.598,2.655,2.593,2.627,2235721.0
2018-10-09,2.579,2.646,2.546,2.56,1737381.0
2018-10-10,2.541,2.569,2.493,2.531,1002854.0
2018-10-11,2.464,2.483,2.398,2.398,1478754.0
2018-10-12,2.369,2.412,2.35,2.398,1510927.0
2018-10-15,2.369,2.445,2.345,2.407,1687978.0
2018-10-16,2.445,2.445,2.398,2.417,1101291.0
2018-10-17,2.417,2.46,2.412,2.436,1393288.0
2018-10-18,2.417,2.445,2.393,2.426,899981.0
2018-10-19,2.407,2.46,2.407,2.445,1369659.0
2018-10-22,2.436,2.483,2.398,2.464,1294809.0
2018-10-23,2.436,2.507,2.407,2.436,1458298.0
2018-10-24,2.436,2.455,2.378,2.426,1276159.0
2018-10-25,2.378,2.378,2.264,2.264,1413047.0
2018-10-26,2.283,2.378,2.187,2.216,2096573.0
2018-10-29,2.187,2.264,2.178,2.254,1287189.0
2018-10-30,2.206,2.302,2.168,2.302,1413473.0
2018-10-31,2.35,2.398,2.283,2.312,2672200.0
2018-11-01,2.302,2.321,2.24,2.264,1612188.0
2018-11-02,2.206,2.35,2.206,2.331,1688219.0
2018-11-05,2.264,2.35,2.149,2.168,2652070.0
2018-11-06,2.197,2.245,2.168,2.206,2181274.0
2018-11-07,2.187,2.235,2.149,2.197,2096516.0
2018-11-08,2.464,2.655,2.464,2.55,5639097.0
2018-11-09,2.56,2.627,2.55,2.589,4687338.0
2018-11-12,2.569,2.608,2.55,2.56,2355166.0
2018-11-13,2.503,2.55,2.503,2.512,2592936.0
2018-11-14,2.455,2.493,2.426,2.464,3761890.0
2018-11-15,2.426,2.522,2.426,2.522,3069097.0
2018-11-16,2.56,2.579,2.503,2.503,2511482.0
2018-11-19,2.522,2.531,2.417,2.426,1929030.0
2018-11-20,2.417,2.426,2.312,2.35,3122452.0
2018-11-21,2.292,2.378,2.264,2.35,1964024.0
2018-11-22,2.292,2.378,2.288,2.378,1500574.0
2018-11-23,2.388,2.388,2.297,2.35,1268025.0
2018-11-26,2.321,2.369,2.288,2.359,2636236.0
2018-11-27,2.388,2.503,2.369,2.388,2109809.0
2018-11-28,2.436,2.45,2.35,2.369,1578972.0
2018-11-29,2.359,2.445,2.35,2.398,1305942.0
2018-11-30,2.388,2.417,2.359,2.388,2198336.0
2018-12-03,2.417,2.445,2.388,2.436,1181629.0
2018-12-04,2.436,2.436,2.378,2.398,1971123.0
2018-12-05,2.378,2.407,2.312,2.369,1201018.0
2018-12-06,2.34,2.398,2.321,2.35,572464.0
2018-12-07,2.388,2.398,2.34,2.398,711267.0
2018-12-10,2.359,2.407,2.331,2.359,1044439.0
2018-12-11,2.417,2.436,2.34,2.359,564765.0
2018-12-12,2.376,2.456,2.346,2.436,1909182.0
2018-12-13,2.5,2.51,2.465,2.49,1357717.0
2018-12-14,2.49,2.55,2.46,2.54,1040555.0
2018-12-17,2.51,2.545,2.49,2.53,1101303.0
2018-12-18,2.5,2.6,2.475,2.48,752689.0
2018-12-19,2.45,2.49,2.395,2.41,1120771.0
2018-12-20,2.42,2.43,2.345,2.36,1456656.0
2018-12-21,2.4,2.4,2.235,2.26,2129500.0
2018-12-24,2.24,2.33,2.2,2.29,665262.0
2018-12-27,2.32,2.385,2.32,2.35,540921.0
2018-12-28,2.38,2.41,2.33,2.41,474918.0
2018-12-31,2.5,2.5,2.39,2.43,257307.0
2019-01-02,2.38,2.45,2.365,2.37,643201.0
2019-01-03,2.33,2.45,2.33,2.42,584742.0
2019-01-04,2.38,2.42,2.355,2.38,225644.0
2019-01-07,2.38,2.44,2.38,2.41,769912.0
2019-01-08,2.37,2.44,2.37,2.43,846726.0
2019-01-09,2.4,2.465,2.4,2.43,1193651.0
2019-01-10,2.4,2.46,2.39,2.4,1311648.0
2019-01-11,2.4,2.46,2.4,2.4,1600631.0
2019-01-14,2.46,2.46,2.38,2.4,950955.0
2019-01-15,2.37,2.42,2.37,2.39,1677385.0
2019-01-16,2.4,2.43,2.39,2.4,4388214.0
2019-01-17,2.37,2.49,2.35,2.45,2081346.0
2019-01-18,2.4,2.52,2.4,2.49,1288475.0
2019-01-21,2.52,2.54,2.495,2.54,881529.0
2019-01-22,2.5,2.55,2.5,2.53,622232.0
2019-01-23,2.56,2.57,2.49,2.54,1230322.0
2019-01-24,2.52,2.625,2.52,2.61,1269447.0
2019-01-25,2.63,2.68,2.58,2.66,1105573.0
2019-01-29,2.39,2.39,2.105,2.22,5383757.0
2019-01-30,2.24,2.25,2.19,2.21,2270873.0
2019-01-31,2.25,2.27,2.22,2.23,1196896.0
2019-02-01,2.25,2.3,2.24,2.25,1479222.0
2019-02-04,2.29,2.35,2.245,2.33,615099.0
2019-02-05,2.27,2.44,2.27,2.38,1150469.0
2019-02-06,2.37,2.42,2.36,2.37,1244821.0
2019-02-07,2.38,2.41,2.36,2.39,1458980.0
2019-02-08,2.55,2.55,2.35,2.38,836287.0
2019-02-11,2.4,2.44,2.38,2.4,1692060.0
2019-02-12,2.42,2.42,2.355,2.37,1209372.0
2019-02-13,2.35,2.385,2.33,2.34,2217790.0
2019-02-14,2.33,2.365,2.31,2.33,1684398.0
2019-02-15,2.35,2.35,2.31,2.32,1321498.0
2019-02-18,2.35,2.35,2.23,2.24,2841129.0
2019-02-19,2.23,2.26,2.16,2.16,1386406.0
2019-02-20,2.16,2.18,1.888,1.995,4592777.0
2019-02-21,2.0,2.01,1.97,1.995,1590828.0
2019-02-22,1.95,1.992,1.95,1.99,1353337.0
2019-02-25,1.985,2.01,1.97,1.995,1826361.0
2019-02-26,1.98,2.01,1.898,1.945,3134906.0
2019-02-27,1.96,1.995,1.925,1.99,704885.0
2019-02-28,2.0,2.005,1.96,1.975,953710.0
2019-03-01,1.99,1.995,1.975,1.98,1172532.0
2019-03-04,2.0,2.025,1.965,2.0,1121937.0
2019-03-05,1.985,2.01,1.945,1.96,921849.0
2019-03-06,1.97,1.98,1.92,1.94,1348261.0
2019-03-07,1.95,1.97,1.895,1.9,1110348.0
2019-03-08,1.89,1.89,1.805,1.83,2186345.0
2019-03-11,1.81,1.825,1.75,1.825,1406699.0
2019-03-12,1.84,1.87,1.82,1.845,749248.0
2019-03-13,1.835,1.855,1.82,1.83,458353.0
2019-03-14,1.82,1.835,1.785,1.8,1421148.0
2019-03-15,1.81,1.898,1.798,1.885,2075154.0
2019-03-18,1.885,1.885,1.885,1.885,0.0
2019-03-19,1.885,1.885,1.885,1.885,0.0
2019-03-20,1.0,1.09,0.825,0.83,28030340.0
2019-03-21,0.82,0.84,0.725,0.73,25351020.0
2019-03-22,0.775,0.82,0.735,0.745,16072852.0
2019-03-25,0.735,0.755,0.635,0.65,21278658.0
2019-03-26,0.675,0.675,0.54,0.57,37833190.0
2019-03-27,0.59,0.705,0.575,0.7,25796799.0
2019-03-28,0.695,0.735,0.655,0.67,18066783.0
2019-03-29,0.67,0.675,0.62,0.64,9171414.0
2019-04-01,0.655,0.75,0.635,0.745,17766744.0
2019-04-02,0.755,0.805,0.735,0.79,13767185.0
2019-04-03,0.76,0.785,0.71,0.77,13734501.0
2019-04-04,0.775,0.855,0.765,0.83,14966616.0
2019-04-05,0.84,0.87,0.8,0.845,13954366.0
2019-04-08,0.855,0.855,0.825,0.835,5667130.0
2019-04-09,0.84,0.845,0.803,0.82,5802567.0
2019-04-10,0.82,0.827,0.79,0.81,5996735.0
2019-04-11,0.815,0.815,0.795,0.795,3756560.0
2019-04-12,0.8,0.84,0.79,0.81,5827394.0
2019-04-15,0.82,0.835,0.805,0.83,6995932.0
2019-04-16,0.83,0.925,0.83,0.905,17091619.0
2019-04-17,0.895,0.91,0.86,0.89,6619107.0
2019-04-18,0.9,0.93,0.895,0.915,7387101.0
2019-04-23,0.945,0.985,0.925,0.975,9140821.0
2019-04-24,0.975,1.06,0.97,1.05,14518753.0
2019-04-26,1.085,1.115,1.01,1.085,12407510.0
2019-04-29,1.09,1.125,1.04,1.05,9369139.0
2019-04-30,1.055,1.082,1.015,1.015,4299833.0
2019-05-01,1.03,1.06,1.02,1.02,2366747.0
2019-05-02,1.03,1.07,1.015,1.045,4692786.0
2019-05-03,1.045,1.085,1.02,1.035,8099840.0
2019-05-06,1.04,1.045,0.97,1.015,5356784.0
2019-05-07,1.0,1.015,0.978,0.985,3606279.0
2019-05-08,0.975,1.035,0.96,1.02,4527548.0
2019-05-09,1.035,1.04,1.0,1.005,3114542.0
2019-05-10,1.0,1.02,0.95,0.96,3770806.0
2019-05-13,0.935,0.935,0.885,0.915,5658519.0
2019-05-14,0.915,0.915,0.875,0.9,5111699.0
2019-05-15,0.9,1.015,0.885,1.005,7203791.0
2019-05-16,1.01,1.023,0.95,0.99,5713337.0
2019-05-17,1.01,1.01,0.95,0.975,4335556.0
2019-05-20,0.98,0.99,0.955,0.96,3327360.0
2019-05-21,0.96,0.978,0.935,0.97,3780674.0
2019-05-22,0.96,0.985,0.94,0.96,2782706.0
2019-05-23,0.965,0.97,0.94,0.94,2031136.0
2019-05-24,0.93,0.945,0.91,0.91,1969020.0
2019-05-27,0.915,0.935,0.895,0.9,2254996.0
2019-05-28,0.9,0.925,0.88,0.88,11247904.0
2019-05-29,0.89,0.895,0.86,0.885,3310078.0
2019-05-30,0.88,0.885,0.85,0.865,4162022.0
2019-05-31,0.85,1.19,0.81,1.12,36691227.0
2019-06-03,1.16,1.48,1.15,1.34,23493822.0
2019-06-04,1.37,1.45,1.285,1.38,9054447.0
2019-06-05,1.375,1.4,1.308,1.35,4193778.0
2019-06-06,1.345,1.37,1.34,1.35,2540434.0
2019-06-07,1.34,1.388,1.285,1.31,3038101.0
2019-06-11,1.35,1.38,1.295,1.37,2297055.0
2019-06-12,1.38,1.4,1.342,1.36,3165908.0
2019-06-13,1.38,1.38,1.35,1.355,1410277.0
2019-06-14,1.355,1.37,1.345,1.355,1592162.0
2019-06-17,1.35,1.36,1.31,1.345,2946624.0
2019-06-18,1.345,1.345,1.305,1.33,2042219.0
2019-06-19,1.34,1.35,1.295,1.3,1745361.0
2019-06-20,1.305,1.31,1.265,1.27,2780462.0
2019-06-21,1.27,1.27,1.205,1.205,5254765.0
2019-06-24,1.22,1.22,1.16,1.19,2806480.0
2019-06-25,1.17,1.225,1.155,1.19,2611820.0
2019-06-26,1.18,1.255,1.175,1.24,3164183.0
2019-06-27,1.24,1.28,1.235,1.265,2252398.0
2019-06-28,1.29,1.327,1.265,1.31,2335112.0
2019-07-01,1.32,1.35,1.235,1.27,2553620.0
2019-07-02,1.27,1.28,1.2,1.205,4125528.0
2019-07-03,1.2,1.21,1.155,1.2,2772046.0
2019-07-04,1.245,1.325,1.22,1.285,2966763.0
2019-07-05,1.3,1.65,1.26,1.55,9232949.0
2019-07-08,1.56,1.615,1.462,1.475,4095999.0
2019-07-09,1.52,1.585,1.465,1.535,6459697.0
2019-07-10,1.56,1.565,1.475,1.485,3267498.0
2019-07-11,1.5,1.51,1.45,1.47,2634230.0
2019-07-12,1.495,1.497,1.428,1.485,2872274.0
2019-07-15,1.475,1.565,1.44,1.545,4146922.0
2019-07-16,1.54,1.575,1.477,1.545,3550982.0
2019-07-17,1.545,1.625,1.545,1.585,5695479.0
2019-07-18,1.555,1.575,1.472,1.49,3899506.0
2019-07-19,1.52,1.605,1.508,1.53,2871552.0
2019-07-22,1.54,1.55,1.48,1.49,2690655.0
2019-07-23,1.5,1.513,1.48,1.49,1516275.0
2019-07-24,1.495,1.605,1.485,1.595,5273517.0
2019-07-25,1.585,1.59,1.485,1.53,5876748.0
2019-07-26,1.535,1.55,1.505,1.52,1903760.0
2019-07-29,1.52,1.545,1.505,1.525,1687215.0
2019-07-30,1.535,1.535,1.487,1.49,2746751.0
2019-07-31,1.5,1.52,1.45,1.45,2736934.0
2019-08-01,1.445,1.445,1.4,1.4,2563661.0
2019-08-02,1.4,1.413,1.35,1.4,3010759.0
2019-08-05,1.43,1.44,1.36,1.39,2190906.0
2019-08-06,1.37,1.42,1.32,1.375,2978667.0
2019-08-07,1.395,1.45,1.37,1.435,3044805.0
2019-08-08,1.43,1.44,1.398,1.415,1913947.0
2019-08-09,1.42,1.485,1.413,1.465,1697850.0
2019-08-12,1.465,1.503,1.43,1.465,1398378.0
2019-08-13,1.47,1.48,1.4,1.45,2179263.0
2019-08-14,1.47,1.565,1.47,1.555,5242001.0
2019-08-15,1.475,1.545,1.45,1.5,1727263.0
2019-08-16,1.505,1.52,1.415,1.48,2905602.0
2019-08-19,1.5,1.605,1.495,1.545,4236152.0
2019-08-20,1.545,1.59,1.47,1.5,3599034.0
2019-08-21,1.5,1.54,1.47,1.52,2138407.0
2019-08-22,1.52,1.62,1.52,1.545,3051820.0
2019-08-23,1.58,1.59,1.525,1.54,1775688.0
2019-08-26,1.5,1.59,1.47,1.52,3416765.0
2019-08-27,1.55,1.575,1.515,1.53,925433.0
2019-08-28,1.53,1.6,1.515,1.585,1659346.0
2019-08-29,1.565,1.595,1.5,1.51,2455792.0
2019-08-30,1.55,1.65,1.53,1.605,4596724.0
2019-09-02,1.61,1.615,1.56,1.57,1431739.0
2019-09-03,1.57,1.59,1.515,1.53,1407363.0
2019-09-04,1.51,1.597,1.5,1.58,2780517.0
2019-09-05,1.575,1.61,1.565,1.585,2530453.0
2019-09-06,1.59,1.7,1.56,1.58,4801756.0
2019-09-09,1.58,1.6,1.525,1.585,3182688.0
2019-09-10,1.6,1.645,1.57,1.58,2427714.0
2019-09-11,1.58,1.65,1.57,1.615,3629851.0
2019-09-12,1.63,1.675,1.592,1.61,3044175.0
2019-09-13,1.61,1.63,1.585,1.6,2698114.0
2019-09-16,1.63,1.82,1.62,1.725,6605333.0
2019-09-17,1.76,1.825,1.715,1.74,4158859.0
2019-09-18,1.755,1.77,1.692,1.73,3326161.0
2019-09-19,1.75,1.775,1.702,1.725,3858352.0
2019-09-20,1.75,1.75,1.685,1.71,11381188.0
2019-09-23,1.75,1.847,1.745,1.8,4925619.0
2019-09-24,1.795,1.865,1.775,1.785,1833206.0
2019-09-25,1.76,1.8,1.7,1.705,3215683.0
2019-09-26,1.72,1.778,1.683,1.755,2243963.0
2019-09-27,1.8,1.87,1.755,1.84,4806280.0
2019-09-30,1.835,1.9,1.785,1.785,2779347.0
2019-10-01,1.82,1.845,1.74,1.77,2800629.0
2019-10-02,1.77,1.79,1.715,1.725,1992499.0
2019-10-03,1.72,1.755,1.635,1.75,3007567.0
2019-10-04,1.77,1.872,1.707,1.715,5440553.0
2019-10-07,1.745,1.745,1.69,1.715,1544600.0
2019-10-08,1.755,1.77,1.67,1.675,2691024.0
2019-10-09,1.67,1.67,1.605,1.62,2907657.0
2019-10-10,1.62,1.635,1.545,1.58,4839696.0
2019-10-11,1.62,1.63,1.565,1.575,2152273.0
2019-10-14,1.575,1.64,1.57,1.62,2245430.0
2019-10-15,1.62,1.63,1.545,1.555,2305645.0
2019-10-16,1.555,1.585,1.535,1.565,2421314.0
2019-10-17,1.565,1.712,1.55,1.7,3599569.0
2019-10-18,1.685,1.737,1.67,1.72,2798231.0
2019-10-21,1.71,1.76,1.675,1.705,1312356.0
2019-10-22,1.705,1.755,1.665,1.675,1018490.0
2019-10-23,1.705,1.71,1.66,1.68,1170676.0
2019-10-24,1.68,1.755,1.68,1.715,1041378.0
2019-10-25,1.7,1.745,1.69,1.72,572769.0
2019-10-28,1.72,1.755,1.7,1.73,951298.0
2019-10-29,1.74,1.755,1.655,1.665,1796973.0
2019-10-30,1.69,1.69,1.615,1.625,964899.0
2019-10-31,1.645,1.645,1.545,1.57,2359418.0
2019-11-01,1.565,1.617,1.535,1.61,1280350.0
2019-11-04,1.625,1.66,1.605,1.655,544936.0
2019-11-05,1.64,1.735,1.64,1.73,1233838.0
2019-11-06,1.7,1.74,1.675,1.73,1694882.0
2019-11-07,1.72,1.77,1.68,1.71,2243583.0
2019-11-08,1.735,1.755,1.715,1.74,2233910.0
2019-11-11,1.73,1.755,1.71,1.73,1536471.0
2019-11-12,1.75,1.84,1.732,1.825,2439163.0
2019-11-13,1.79,1.81,1.678,1.68,3586327.0
2019-11-14,1.7,1.725,1.625,1.63,2605347.0
2019-11-15,1.65,1.715,1.64,1.67,1715733.0
2019-11-18,1.67,1.705,1.575,1.585,2440763.0
2019-11-19,1.615,1.615,1.563,1.61,2808983.0
2019-11-20,1.605,1.67,1.59,1.66,1692091.0
2019-11-21,1.645,1.665,1.625,1.625,803454.0
2019-11-22,1.64,1.66,1.605,1.61,678517.0
2019-11-25,1.61,1.635,1.58,1.605,636897.0
2019-11-26,1.61,1.63,1.585,1.61,1208488.0
2019-11-27,1.61,1.625,1.565,1.585,1593704.0
2019-11-28,1.595,1.66,1.595,1.65,1692801.0
2019-11-29,1.625,1.675,1.6,1.6,1419851.0
2019-12-02,1.6,1.645,1.6,1.635,673755.0
2019-12-03,1.63,1.63,1.59,1.595,744334.0
2019-12-04,1.59,1.645,1.56,1.61,1434193.0
2019-12-05,1.595,1.675,1.595,1.665,1080742.0
2019-12-06,1.67,1.707,1.65,1.685,842215.0
2019-12-09,1.62,1.66,1.605,1.61,2900633.0
2019-12-10,1.595,1.615,1.575,1.59,2187238.0
2019-12-11,1.59,1.63,1.58,1.61,830499.0
2019-12-12,1.6,1.645,1.6,1.63,1011150.0
2019-12-13,1.615,1.665,1.605,1.61,766338.0
2019-12-16,1.61,1.615,1.54,1.555,2963830.0
2019-12-17,1.55,1.57,1.48,1.515,2238550.0
2019-12-18,1.505,1.525,1.485,1.495,1309888.0
2019-12-19,1.49,1.5,1.425,1.455,1970927.0
2019-12-20,1.47,1.485,1.425,1.465,1889964.0
2019-12-23,1.43,1.455,1.41,1.42,1567955.0
2019-12-24,1.405,1.445,1.38,1.425,789538.0
2019-12-27,1.44,1.46,1.41,1.45,1015775.0
2019-12-30,1.45,1.495,1.445,1.48,955758.0
2019-12-31,1.47,1.47,1.415,1.45,1285105.0
2020-01-02,1.465,1.475,1.425,1.435,746817.0
2020-01-03,1.43,1.535,1.43,1.51,1275687.0
2020-01-06,1.51,1.51,1.467,1.48,945901.0
2020-01-07,1.475,1.48,1.435,1.45,1472896.0
2020-01-08,1.455,1.455,1.385,1.41,1780879.0
2020-01-09,1.41,1.45,1.385,1.41,2021424.0
2020-01-10,1.42,1.435,1.405,1.425,599426.0
2020-01-13,1.42,1.435,1.36,1.39,1593026.0
2020-01-14,1.39,1.44,1.39,1.44,1766642.0
2020-01-15,1.43,1.46,1.43,1.45,629353.0
2020-01-16,1.445,1.475,1.435,1.445,1088853.0
2020-01-17,1.44,1.46,1.425,1.445,402620.0
2020-01-20,1.44,1.46,1.418,1.44,837301.0
2020-01-21,1.425,1.48,1.425,1.435,1485256.0
2020-01-22,1.45,1.56,1.435,1.54,2467876.0
2020-01-23,1.54,1.545,1.515,1.53,762014.0
2020-01-24,1.51,1.6,1.51,1.565,1555926.0
2020-01-28,1.515,1.64,1.49,1.63,2002067.0
2020-01-29,1.625,1.685,1.6,1.625,1958783.0
2020-01-30,1.63,1.63,1.57,1.57,1140912.0
2020-01-31,1.55,1.62,1.545,1.6,1114178.0
2020-02-03,1.585,1.615,1.545,1.59,846358.0
2020-02-04,1.615,1.66,1.59,1.64,1147926.0
2020-02-05,1.64,1.72,1.625,1.7,2575051.0
2020-02-06,1.7,1.735,1.67,1.71,3232488.0
2020-02-07,1.67,1.7,1.655,1.67,1592078.0
2020-02-10,1.65,1.695,1.645,1.665,1259453.0
2020-02-11,1.71,1.845,1.7,1.835,6911149.0
2020-02-12,1.825,1.825,1.775,1.795,2102608.0
2020-02-13,1.8,1.81,1.77,1.79,950026.0
2020-02-14,1.8,1.8,1.763,1.78,733011.0
2020-02-17,1.775,1.785,1.735,1.76,794896.0
2020-02-18,1.75,1.765,1.717,1.725,1051750.0
2020-02-19,1.735,1.755,1.7,1.755,1154837.0
2020-02-20,1.765,1.8,1.75,1.775,625921.0
2020-02-21,1.755,1.765,1.705,1.725,973768.0
2020-02-24,1.715,1.73,1.605,1.615,1400072.0
2020-02-25,1.51,1.625,1.51,1.585,983536.0
2020-02-26,1.53,1.565,1.5,1.53,1136885.0
2020-02-27,1.52,1.54,1.49,1.51,962307.0
2020-02-28,1.45,1.465,1.385,1.45,2603256.0
2020-03-02,1.41,1.465,1.35,1.445,2152068.0
2020-03-03,1.46,1.515,1.445,1.45,754926.0
2020-03-04,1.44,1.465,1.37,1.37,1023849.0
2020-03-05,1.43,1.45,1.4,1.425,931865.0
2020-03-06,1.4,1.4,1.325,1.35,1029836.0
2020-03-09,1.345,1.345,1.115,1.16,2102937.0
2020-03-10,1.05,1.235,1.05,1.21,1808690.0
2020-03-11,1.24,1.24,0.985,1.02,4413916.0
2020-03-12,1.005,1.04,0.95,0.99,5124455.0
2020-03-13,0.9,1.025,0.865,1.01,3408651.0
2020-03-16,1.03,1.03,0.868,0.88,1793723.0
2020-03-17,0.845,0.965,0.805,0.855,3088874.0
2020-03-18,0.825,0.835,0.675,0.715,3242781.0
2020-03-19,0.68,0.715,0.44,0.44,9091994.0
2020-03-20,0.45,0.525,0.45,0.5,4305130.0
2020-03-23,0.48,0.48,0.365,0.4,3139626.0
2020-03-24,0.4,0.46,0.375,0.42,1742919.0
2020-03-25,0.465,0.49,0.463,0.48,2865020.0
2020-03-26,0.5,0.53,0.48,0.49,3974935.0
2020-03-27,0.52,0.545,0.45,0.47,1926870.0
2020-03-30,0.5,0.515,0.485,0.49,1534039.0
2020-03-31,0.525,0.695,0.525,0.68,4688502.0
2020-04-01,0.71,0.715,0.64,0.7,2016428.0
2020-04-02,0.65,0.673,0.62,0.65,1363688.0
2020-04-03,0.68,0.68,0.63,0.65,1504331.0
2020-04-06,0.65,0.68,0.605,0.655,2735446.0
2020-04-07,0.69,0.845,0.675,0.695,3765147.0
2020-04-08,0.705,0.76,0.67,0.74,1611603.0
2020-04-09,0.75,0.815,0.74,0.8,1553578.0
2020-04-14,0.8,0.945,0.79,0.87,1487937.0
2020-04-15,0.9,0.91,0.82,0.865,1402567.0
2020-04-16,0.85,0.85,0.77,0.79,1453397.0
2020-04-17,0.805,0.84,0.745,0.76,2345720.0
2020-04-20,0.78,0.78,0.69,0.69,2184977.0
2020-04-21,0.685,0.695,0.58,0.59,4114446.0
2020-04-22,0.57,0.63,0.53,0.565,2495800.0
2020-04-23,0.595,0.623,0.535,0.575,2427154.0
2020-04-24,0.575,0.59,0.543,0.57,2145444.0
2020-04-27,0.595,0.71,0.59,0.695,2616652.0
2020-04-28,0.685,0.695,0.605,0.625,2884741.0
2020-04-29,0.62,0.675,0.605,0.655,2222351.0
2020-04-30,0.7,0.735,0.663,0.725,4065490.0
2020-05-01,0.7,0.712,0.665,0.67,1512975.0
2020-05-04,0.66,0.735,0.645,0.67,1853484.0
2020-05-05,0.68,0.7,0.61,0.63,4383654.0
2020-05-06,0.635,0.65,0.6,0.61,2982474.0
2020-05-07,0.605,0.63,0.595,0.605,2199517.0
2020-05-08,0.615,0.665,0.6,0.645,3597645.0
2020-05-11,0.66,0.77,0.66,0.76,4268587.0
2020-05-12,0.735,0.83,0.73,0.83,337126.0
2020-05-13,0.86,0.91,0.78,0.87,6057511.0
2020-05-14,0.82,0.85,0.755,0.755,4022252.0
2020-05-15,0.79,0.82,0.74,0.755,3919476.0
2020-05-18,0.77,0.835,0.77,0.81,3165906.0
2020-05-19,0.835,0.9,0.825,0.9,4334364.0
2020-05-20,0.9,0.985,0.86,0.955,3408077.0
2020-05-21,0.96,1.035,0.945,1.0,4298641.0
2020-05-22,1.01,1.1,1.005,1.08,3999589.0
2020-05-25,1.085,1.145,1.075,1.145,2590816.0
2020-05-26,1.19,1.26,1.14,1.155,4422589.0
2020-05-27,1.15,1.25,1.09,1.22,3982235.0
2020-05-28,1.23,1.285,1.22,1.27,2369833.0
2020-05-29,1.27,1.27,1.19,1.21,1720406.0
2020-06-01,1.2,1.265,1.16,1.2,1973990.0
2020-06-02,1.215,1.24,1.175,1.205,2782780.0
2020-06-03,1.205,1.4,1.195,1.375,3901813.0
2020-06-04,1.385,1.405,1.27,1.32,4324217.0
2020-06-05,1.33,1.43,1.325,1.38,2278672.0
2020-06-09,1.44,1.49,1.415,1.45,2330031.0
2020-06-10,1.425,1.475,1.37,1.435,2844978.0
2020-06-11,1.42,1.43,1.295,1.315,2043048.0
2020-06-12,1.19,1.242,1.13,1.21,2623322.0
2020-06-15,1.26,1.275,1.145,1.165,4520692.0
2020-06-16,1.2,1.255,1.175,1.195,2214178.0
2020-06-17,1.205,1.32,1.195,1.295,3127164.0
2020-06-18,1.3,1.3,1.23,1.25,2447217.0
2020-06-19,1.265,1.335,1.255,1.33,5117509.0
2020-06-22,1.345,1.39,1.322,1.35,1893941.0
2020-06-23,1.38,1.485,1.35,1.45,3595510.0
2020-06-24,1.46,1.475,1.37,1.37,2733171.0
2020-06-25,1.32,1.395,1.26,1.385,2751217.0
2020-06-26,1.385,1.44,1.33,1.35,2240135.0
2020-06-29,1.345,1.35,1.185,1.21,4358260.0
2020-06-30,1.29,1.31,1.245,1.25,2413473.0
2020-07-01,1.26,1.4,1.26,1.355,2975761.0
2020-07-02,1.36,1.472,1.36,1.44,2378776.0
2020-07-03,1.44,1.45,1.35,1.4,1807960.0
2020-07-06,1.4,1.47,1.37,1.37,2003443.0
2020-07-07,1.38,1.425,1.34,1.355,1818965.0
2020-07-08,1.34,1.375,1.3,1.31,1282533.0
2020-07-09,1.32,1.365,1.29,1.335,1278314.0
2020-07-10,1.36,1.37,1.215,1.225,2830373.0
2020-07-13,1.255,1.31,1.2,1.225,2248974.0
2020-07-14,1.21,1.288,1.21,1.25,1486408.0
2020-07-15,1.27,1.355,1.25,1.345,2209925.0
2020-07-16,1.33,1.345,1.29,1.335,1018230.0
2020-07-17,1.32,1.355,1.265,1.3,845555.0
2020-07-20,1.325,1.415,1.31,1.395,3012438.0
2020-07-21,1.415,1.455,1.395,1.405,2120209.0
2020-07-22,1.43,1.595,1.415,1.48,5537776.0
2020-07-23,1.485,1.5,1.385,1.405,2457148.0
2020-07-24,1.38,1.425,1.36,1.4,1315449.0
2020-07-27,1.41,1.46,1.375,1.43,1186771.0
2020-07-28,1.45,1.49,1.37,1.395,1549270.0
2020-07-29,1.415,1.438,1.39,1.39,1208761.0
2020-07-30,1.43,1.445,1.37,1.4,1215498.0
2020-07-31,1.375,1.405,1.37,1.375,1353121.0
2020-08-03,1.375,1.41,1.32,1.32,795873.0
2020-08-04,1.33,1.39,1.33,1.36,973646.0
2020-08-05,1.37,1.38,1.315,1.34,720377.0
2020-08-06,1.36,1.385,1.3,1.33,1633796.0
2020-08-07,1.35,1.45,1.34,1.43,2667769.0
2020-08-10,1.445,1.46,1.375,1.435,2096727.0
2020-08-11,1.46,1.515,1.43,1.48,1716898.0
2020-08-12,1.46,1.475,1.415,1.435,1189135.0
2020-08-13,1.425,1.475,1.395,1.41,1363197.0
2020-08-14,1.42,1.45,1.39,1.395,565002.0
2020-08-17,1.41,1.46,1.41,1.445,696597.0
2020-08-18,1.435,1.485,1.41,1.48,851184.0
2020-08-19,1.485,1.505,1.43,1.475,584645.0
2020-08-20,1.475,1.605,1.45,1.555,2281878.0
2020-08-21,1.52,1.555,1.445,1.475,1770321.0
2020-08-24,1.48,1.51,1.46,1.495,732190.0
2020-08-25,1.515,1.58,1.44,1.455,1401785.0
2020-08-26,1.47,1.535,1.455,1.515,1534985.0
2020-08-27,1.52,1.52,1.465,1.49,504277.0
2020-08-28,1.49,1.535,1.485,1.5,1814272.0
2020-08-31,1.5,1.525,1.465,1.49,1073683.0
2020-09-01,1.48,1.5,1.44,1.45,1635010.0
2020-09-02,1.455,1.505,1.45,1.495,1873277.0
2020-09-03,1.505,1.57,1.46,1.485,2958121.0
2020-09-04,1.45,1.49,1.4,1.475,1331416.0
2020-09-07,1.465,1.58,1.465,1.5,2388055.0
2020-09-08,1.545,1.55,1.49,1.505,1007869.0
2020-09-09,1.475,1.495,1.42,1.43,1339233.0
2020-09-10,1.465,1.505,1.415,1.48,1622980.0
2020-09-11,1.49,1.49,1.445,1.475,448275.0
2020-09-14,1.465,1.505,1.41,1.435,854651.0
2020-09-15,1.435,1.46,1.395,1.4,1199631.0
2020-09-16,1.4,1.425,1.355,1.425,1314352.0
2020-09-17,1.415,1.46,1.4,1.41,804456.0
2020-09-18,1.425,1.455,1.385,1.42,1583676.0
2020-09-21,1.4,1.48,1.4,1.45,1406616.0
2020-09-22,1.45,1.485,1.44,1.455,540105.0
2020-09-23,1.475,1.485,1.435,1.465,846382.0
2020-09-24,1.47,1.495,1.43,1.485,943868.0
2020-09-25,1.5,1.56,1.49,1.52,150002.0
2020-09-28,1.53,1.645,1.49,1.615,2171184.0
2020-09-29,1.615,1.675,1.595,1.63,1536422.0
2020-09-30,1.64,1.645,1.54,1.54,2344480.0
2020-10-01,1.575,1.665,1.545,1.665,1586732.0
2020-10-02,1.645,1.68,1.595,1.605,1014627.0
2020-10-05,1.61,1.73,1.61,1.72,1118766.0
2020-10-06,1.72,1.73,1.683,1.705,786364.0
2020-10-07,1.725,1.775,1.71,1.72,961861.0
2020-10-08,1.725,1.745,1.68,1.695,834538.0
2020-10-09,1.695,1.75,1.685,1.74,654638.0
2020-10-12,1.75,1.785,1.705,1.725,1588492.0
2020-10-13,1.74,1.765,1.66,1.66,935864.0
2020-10-14,1.66,1.695,1.625,1.625,712966.0
2020-10-15,1.66,1.68,1.635,1.645,789455.0
2020-10-16,1.64,1.665,1.575,1.575,679793.0
2020-10-19,1.56,1.625,1.55,1.585,313920.0
2020-10-20,1.58,1.58,1.525,1.525,381369.0
2020-10-21,1.55,1.585,1.505,1.565,468830.0
2020-10-22,1.535,1.582,1.52,1.575,401749.0
2020-10-23,1.575,1.635,1.55,1.62,537049.0
2020-10-26,1.62,1.63,1.57,1.57,401008.0
2020-10-27,1.58,1.59,1.54,1.58,506049.0
2020-10-28,1.54,1.57,1.52,1.555,398462.0
2020-10-29,1.5,1.54,1.465,1.5,1187021.0
2020-10-30,1.495,1.525,1.46,1.485,914129.0
2020-11-02,1.525,1.525,1.42,1.44,484633.0
2020-11-03,1.495,1.545,1.46,1.535,455943.0
2020-11-04,1.57,1.63,1.52,1.62,593020.0
2020-11-05,1.6,1.615,1.565,1.61,434475.0
2020-11-06,1.6,1.655,1.6,1.65,578595.0
2020-11-09,1.63,1.665,1.595,1.655,614430.0
2020-11-10,1.69,1.77,1.67,1.69,1273314.0
2020-11-11,1.71,1.825,1.685,1.785,2535980.0
2020-11-12,1.8,1.835,1.69,1.705,1641188.0
2020-11-13,1.725,1.815,1.72,1.785,2292457.0
2020-11-16,1.8,1.83,1.795,1.815,110917.0
2020-11-17,1.815,1.84,1.77,1.785,1158377.0
2020-11-18,1.785,1.8,1.755,1.78,1190464.0
2020-11-19,1.78,1.885,1.755,1.83,2047251.0
2020-11-20,1.83,1.885,1.8,1.825,1585701.0
2020-11-23,1.825,1.93,1.825,1.89,1567810.0
2020-11-24,1.9,1.97,1.87,1.93,1079502.0
2020-11-25,1.945,1.98,1.925,1.95,1275222.0
2020-11-26,1.945,1.945,1.875,1.88,150504.0
2020-11-27,1.88,1.952,1.87,1.91,876048.0
2020-11-30,1.915,1.95,1.89,1.915,1169477.0
2020-12-01,1.915,1.935,1.865,1.92,1009396.0
2020-12-02,1.92,1.955,1.88,1.9,1276649.0
2020-12-03,1.945,1.945,1.88,1.9,293249.0
2020-12-04,1.9,1.9,1.8,1.835,795558.0
2020-12-07,1.83,1.875,1.77,1.78,909311.0
2020-12-08,1.765,1.8,1.745,1.765,610266.0
2020-12-09,1.765,1.78,1.72,1.725,1005959.0
2020-12-10,1.745,1.765,1.665,1.685,967882.0
2020-12-11,1.73,1.73,1.65,1.67,969108.0
2020-12-14,1.7,1.712,1.625,1.695,1249180.0
2020-12-15,1.67,1.68,1.625,1.675,753024.0
2020-12-16,1.685,1.74,1.64,1.71,1373208.0
2020-12-17,1.71,1.745,1.71,1.745,652653.0
2020-12-18,1.72,1.73,1.68,1.71,1047024.0
2020-12-21,1.69,1.75,1.675,1.735,454310.0
2020-12-22,1.745,1.745,1.695,1.73,670331.0
2020-12-23,1.73,1.765,1.72,1.73,381972.0
2020-12-24,1.75,1.795,1.75,1.78,334789.0
2020-12-29,1.79,1.81,1.75,1.75,331949.0
2020-12-30,1.76,1.82,1.76,1.805,277638.0
2020-12-31,1.79,1.82,1.775,1.775,152640.0
2021-01-04,1.79,1.855,1.79,1.855,565276.0
2021-01-05,1.87,1.87,1.79,1.815,486696.0
2021-01-06,1.82,1.862,1.81,1.82,402693.0
2021-01-07,1.82,1.875,1.82,1.87,279652.0
2021-01-08,1.83,1.87,1.82,1.85,232905.0
2021-01-11,1.85,1.855,1.79,1.8,352985.0
2021-01-12,1.825,1.845,1.795,1.8,330215.0
2021-01-13,1.805,1.835,1.805,1.82,365727.0
2021-01-14,1.82,1.85,1.785,1.83,193784.0
2021-01-15,1.8,1.825,1.8,1.82,292291.0
2021-01-18,1.79,1.8,1.755,1.78,304983.0
2021-01-19,1.8,1.85,1.765,1.835,389814.0
2021-01-20,1.79,1.85,1.79,1.835,324156.0
2021-01-21,1.84,1.84,1.75,1.75,505366.0
2021-01-22,1.75,1.755,1.69,1.72,408291.0
2021-01-25,1.73,1.75,1.68,1.705,236316.0
2021-01-27,1.7,1.72,1.648,1.655,426735.0
2021-01-28,1.65,1.66,1.59,1.63,360109.0
2021-01-29,1.64,1.735,1.64,1.7,938676.0
2021-02-01,1.68,1.715,1.63,1.7,414127.0
2021-02-02,1.725,1.805,1.725,1.79,415155.0
2021-02-03,1.79,1.91,1.79,1.89,1490689.0
2021-02-04,1.89,1.95,1.875,1.95,952724.0
2021-02-05,1.95,2.02,1.93,1.95,1009106.0
2021-02-08,1.965,1.98,1.9,1.965,425379.0
2021-02-09,1.965,1.997,1.955,1.99,666874.0
2021-02-10,1.95,1.995,1.92,1.985,447649.0
2021-02-11,1.96,1.98,1.93,1.96,247678.0
2021-02-12,1.94,1.97,1.94,1.95,192563.0
2021-02-15,1.99,1.995,1.975,1.975,179643.0
2021-02-16,1.985,2.11,1.965,2.07,2019196.0
2021-02-17,2.14,2.15,2.03,2.07,545238.0
2021-02-18,2.05,2.09,2.01,2.07,522000.0
2021-02-19,2.09,2.23,2.05,2.18,1175725.0
2021-02-22,2.23,2.25,2.115,2.12,484718.0
2021-02-23,2.18,2.18,2.07,2.09,262344.0
2021-02-24,2.08,2.08,2.015,2.05,371314.0
2021-02-25,2.07,2.15,2.0,2.01,432911.0
2021-02-26,1.95,2.04,1.93,1.96,388151.0
2021-03-01,1.91,1.98,1.87,1.895,700434.0
2021-03-02,1.965,1.99,1.88,1.92,437363.0
2021-03-03,1.86,1.935,1.83,1.925,463425.0
2021-03-04,1.91,1.955,1.85,1.91,283925.0
2021-03-05,1.88,1.91,1.83,1.855,447572.0
2021-03-08,1.865,1.93,1.855,1.865,313928.0
2021-03-09,1.925,1.945,1.89,1.9,464520.0
2021-03-10,1.93,1.98,1.865,1.88,452171.0
2021-03-11,1.885,1.895,1.815,1.85,919409.0
2021-03-12,1.88,1.92,1.83,1.835,1277505.0
2021-03-15,1.85,1.89,1.805,1.845,515374.0
2021-03-16,1.845,1.875,1.81,1.82,745210.0
2021-03-17,1.84,1.91,1.825,1.9,580921.0
2021-03-18,1.935,1.935,1.84,1.87,432542.0
2021-03-19,1.845,1.875,1.8,1.8,489916.0
2021-03-22,1.79,1.87,1.775,1.87,884961.0
2021-03-23,1.85,1.905,1.84,1.855,299752.0
2021-03-24,1.855,1.89,1.825,1.875,459502.0
2021-03-25,1.875,1.875,1.81,1.845,647944.0
2021-03-26,1.85,1.925,1.85,1.895,598770.0
2021-03-29,1.9,1.915,1.885,1.89,232032.0
2021-03-30,1.92,2.04,1.92,1.99,1012584.0
2021-03-31,1.97,2.005,1.94,1.95,1261236.0
2021-04-01,1.93,1.98,1.895,1.98,348791.0
2021-04-06,2.0,2.04,1.965,2.02,531413.0
2021-04-07,1.95,2.02,1.945,1.95,486975.0
2021-04-08,1.96,2.0,1.94,1.97,270363.0
2021-04-09,1.935,1.985,1.935,1.97,176948.0
2021-04-12,1.95,1.985,1.93,1.94,327794.0
2021-04-13,1.955,1.975,1.89,1.9,772584.0
2021-04-14,1.9,1.96,1.9,1.95,790061.0
2021-04-15,1.955,2.01,1.935,1.935,813742.0
2021-04-16,1.94,2.03,1.935,2.0,252316.0
2021-04-19,2.0,2.1,1.965,2.08,664678.0
2021-04-20,2.03,2.12,2.03,2.09,626178.0
2021-04-21,2.1,2.12,2.03,2.07,349308.0
2021-04-22,2.08,2.09,1.99,2.06,444779.0
2021-04-23,2.06,2.14,2.06,2.11,351075.0
2021-04-26,2.04,2.11,2.01,2.03,350552.0
2021-04-27,2.04,2.05,1.965,2.0,300349.0
2021-04-28,2.0,2.02,1.97,1.99,271177.0
2021-04-29,2.0,2.0,1.915,1.96,483187.0
2021-04-30,1.945,1.95,1.9,1.91,261863.0
2021-05-03,1.91,1.975,1.86,1.955,571291.0
2021-05-04,1.95,1.985,1.94,1.95,309217.0
2021-05-05,1.97,2.01,1.935,1.98,551485.0
2021-05-06,2.02,2.2,1.99,2.19,2018858.0
2021-05-07,2.12,2.195,2.09,2.16,1096658.0
2021-05-10,2.15,2.18,2.12,2.13,631358.0
2021-05-11,2.09,2.13,2.035,2.08,434678.0
2021-05-12,2.05,2.11,2.0,2.03,511785.0
2021-05-13,2.01,2.01,1.95,1.95,330637.0
2021-05-14,1.95,2.04,1.95,2.01,760219.0
2021-05-17,2.02,2.085,2.0,2.07,605037.0
2021-05-18,2.09,2.09,2.0,2.03,191374.0
2021-05-19,1.985,2.02,1.97,1.995,33148.0
2021-05-20,1.995,2.03,1.97,2.0,285202.0
2021-05-21,2.0,2.05,2.0,2.04,451489.0
2021-05-24,2.04,2.08,2.01,2.05,355925.0
2021-05-25,2.08,2.12,2.05,2.1,337315.0
2021-05-26,2.1,2.16,2.1,2.13,422450.0
2021-05-27,2.12,2.15,2.09,2.12,428187.0
2021-05-28,2.15,2.15,2.11,2.13,227483.0
2021-05-31,2.15,2.17,2.05,2.08,285949.0
2021-06-01,2.09,2.14,2.08,2.14,387087.0
2021-06-02,2.08,2.13,2.08,2.08,242516.0
2021-06-03,2.1,2.15,2.07,2.11,213052.0
2021-06-04,2.14,2.14,2.09,2.14,505647.0
2021-06-07,2.15,2.15,2.05,2.05,281292.0
2021-06-08,2.06,2.09,2.04,2.07,203788.0
2021-06-09,2.05,2.11,2.05,2.1,589186.0
2021-06-10,2.08,2.14,2.06,2.14,1355924.0
2021-06-11,2.12,2.18,2.08,2.16,926111.0
2021-06-15,2.16,2.16,2.09,2.12,488012.0
2021-06-16,2.14,2.18,2.1,2.17,673981.0
2021-06-17,2.18,2.24,2.11,2.17,865245.0
2021-06-18,2.13,2.18,2.12,2.12,585049.0
2021-06-21,2.1,2.14,2.08,2.11,541299.0
2021-06-22,2.12,2.17,2.12,2.12,260560.0
2021-06-23,2.12,2.19,2.11,2.15,353343.0
2021-06-24,2.16,2.23,2.12,2.14,622976.0
2021-06-25,2.12,2.28,2.12,2.25,1083642.0
2021-06-28,2.28,2.32,2.225,2.23,472559.0
2021-06-29,2.23,2.25,2.195,2.22,310554.0
2021-06-30,2.22,2.28,2.22,2.27,610195.0
2021-07-01,2.28,2.33,2.2,2.24,486056.0
2021-07-02,2.24,2.25,2.17,2.2,828909.0
2021-07-05,2.22,2.24,2.195,2.22,264065.0
2021-07-06,2.23,2.27,2.15,2.16,309496.0
2021-07-07,2.18,2.26,2.16,2.26,813688.0
2021-07-08,2.26,2.26,2.19,2.2,326378.0
2021-07-09,2.19,2.22,2.15,2.18,243173.0
2021-07-12,2.2,2.2,2.12,2.13,430146.0
2021-07-13,2.17,2.23,2.16,2.2,822862.0
2021-07-14,2.17,2.18,2.15,2.16,156241.0
2021-07-15,2.15,2.23,2.12,2.22,707084.0
2021-07-16,2.23,2.24,2.2,2.23,396698.0
2021-07-19,2.21,2.22,2.16,2.19,335333.0
2021-07-20,2.15,2.28,2.14,2.26,1066430.0
2021-07-21,2.28,2.35,2.26,2.3,758175.0
2021-07-22,2.3,2.36,2.29,2.35,573500.0
2021-07-23,2.34,2.35,2.24,2.28,1051759.0
2021-07-26,2.32,2.33,2.23,2.29,1359604.0
2021-07-27,2.29,2.35,2.25,2.33,487495.0
2021-07-28,2.33,2.34,2.3,2.3,651158.0
2021-07-29,2.31,2.44,2.3,2.4,1146859.0
2021-07-30,2.41,2.41,2.33,2.36,367970.0
2021-08-02,2.35,2.38,2.31,2.32,146143.0
2021-08-03,2.39,2.39,2.32,2.35,229493.0
2021-08-04,2.32,2.37,2.31,2.35,273333.0
2021-08-05,2.31,2.34,2.3,2.34,337666.0
2021-08-06,2.32,2.35,2.28,2.34,521860.0
2021-08-09,2.35,2.39,2.3,2.31,425932.0
2021-08-10,2.31,2.38,2.31,2.32,478419.0
2021-08-11,2.36,2.37,2.28,2.32,456007.0
2021-08-12,2.34,2.34,2.28,2.3,249995.0
2021-08-13,2.31,2.34,2.28,2.3,410418.0
2021-08-16,2.3,2.32,2.28,2.31,498769.0
2021-08-17,2.31,2.33,2.27,2.29,505254.0
2021-08-18,2.28,2.32,2.24,2.3,441430.0
2021-08-19,2.28,2.32,2.26,2.28,315835.0
2021-08-20,2.31,2.35,2.28,2.3,813421.0
2021-08-23,2.32,2.43,2.32,2.43,866656.0
2021-08-24,2.55,2.55,2.44,2.46,884468.0
2021-08-25,2.46,2.52,2.44,2.5,483860.0
2021-08-26,2.5,2.55,2.48,2.54,597461.0
2021-08-27,2.5,2.51,2.47,2.5,395931.0
2021-08-30,2.5,2.53,2.46,2.48,580628.0
2021-08-31,2.47,2.52,2.47,2.52,510682.0
2021-09-01,2.46,2.49,2.39,2.39,521179.0
2021-09-02,2.39,2.4,2.34,2.37,1067024.0
2021-09-03,2.35,2.4,2.35,2.38,963094.0
2021-09-06,2.4,2.4,2.32,2.35,865998.0
2021-09-07,2.33,2.36,2.31,2.35,653984.0
2021-09-08,2.34,2.36,2.31,2.36,418425.0
2021-09-09,2.36,2.36,2.26,2.28,396987.0
2021-09-10,2.275,2.29,2.23,2.24,701862.0
2021-09-13,2.19,2.24,2.16,2.16,934956.0
2021-09-14,2.21,2.26,2.18,2.25,1661509.0
2021-09-15,2.19,2.25,2.17,2.25,1106700.0
2021-09-16,2.21,2.31,2.19,2.3,844545.0
2021-09-17,2.3,2.3,2.22,2.26,1319969.0
2021-09-20,2.21,2.23,2.17,2.2,1121003.0
2021-09-21,2.2,2.265,2.18,2.25,1061771.0
2021-09-22,2.25,2.27,2.24,2.24,335723.0
2021-09-23,2.28,2.31,2.26,2.3,622814.0
2021-09-24,2.27,2.33,2.26,2.3,600867.0
2021-09-27,2.33,2.36,2.29,2.3,854895.0
2021-09-28,2.37,2.37,2.3,2.3,441974.0
2021-09-29,2.35,2.41,2.33,2.39,1682327.0
2021-09-30,2.46,2.49,2.41,2.47,996678.0
2021-10-01,2.42,2.47,2.33,2.47,1581591.0
2021-10-04,2.43,2.52,2.43,2.49,762037.0
2021-10-05,2.49,2.51,2.46,2.49,668206.0
2021-10-06,2.5,2.56,2.46,2.5,933514.0
2021-10-07,2.48,2.53,2.48,2.49,585020.0
2021-10-08,2.49,2.49,2.44,2.45,757851.0
2021-10-11,2.47,2.47,2.36,2.36,178054.0
2021-10-12,2.36,2.41,2.36,2.41,199471.0
2021-10-13,2.38,2.41,2.36,2.41,439194.0
2021-10-14,2.41,2.42,2.38,2.4,640954.0
2021-10-15,2.41,2.42,2.38,2.4,756018.0
2021-10-18,2.38,2.42,2.37,2.39,638825.0
2021-10-19,2.39,2.42,2.34,2.36,700572.0
2021-10-20,2.37,2.43,2.36,2.36,853450.0
2021-10-21,2.34,2.38,2.29,2.37,818608.0
2021-10-22,2.35,2.38,2.33,2.36,736409.0
2021-10-25,2.36,2.37,2.33,2.35,409271.0
2021-10-26,2.36,2.41,2.33,2.39,832136.0
2021-10-27,2.4,2.505,2.4,2.5,642949.0
2021-10-28,2.48,2.51,2.455,2.47,577785.0
2021-10-29,2.46,2.51,2.46,2.5,792932.0
2021-11-01,2.52,2.56,2.48,2.5,951454.0
2021-11-02,2.52,2.54,2.43,2.44,235022.0
2021-11-03,2.58,2.72,2.51,2.54,2068060.0
2021-11-04,2.56,2.64,2.54,2.58,2332100.0
2021-11-05,2.6,2.61,2.5,2.53,1302984.0
2021-11-08,2.55,2.63,2.54,2.56,1671831.0
2021-11-09,2.55,2.55,2.45,2.54,1296765.0
2021-11-10,2.48,2.52,2.45,2.49,991473.0
2021-11-11,2.5,2.53,2.46,2.5,1519714.0
2021-11-12,2.5,2.59,2.49,2.5,1532428.0
2021-11-15,2.52,2.52,2.39,2.46,1335750.0
2021-11-16,2.46,2.46,2.41,2.44,499061.0
2021-11-17,2.42,2.46,2.39,2.4,561483.0
2021-11-18,2.39,2.43,2.335,2.36,1112941.0
2021-11-19,2.4,2.4,2.32,2.35,988290.0
2021-11-22,2.31,2.32,2.25,2.29,1171184.0
2021-11-23,2.29,2.31,2.2,2.2,585384.0
2021-11-24,2.16,2.22,2.15,2.15,1399254.0
2021-11-25,2.15,2.19,2.07,2.18,1827821.0
2021-11-26,2.18,2.28,2.18,2.22,2329004.0
2021-11-29,2.12,2.195,2.11,2.19,1659728.0
2021-11-30,2.23,2.33,2.19,2.19,1819133.0
2021-12-01,2.25,2.29,2.18,2.18,1655332.0
2021-12-02,2.23,2.23,2.11,2.12,635904.0
2021-12-03,2.14,2.17,2.05,2.09,1024509.0
2021-12-06,2.09,2.11,2.04,2.08,1305786.0
2021-12-07,2.07,2.14,2.06,2.14,1088831.0
2021-12-08,2.2,2.22,2.14,2.16,2157695.0
2021-12-09,2.17,2.2,2.12,2.12,821009.0
2021-12-10,2.12,2.18,2.08,2.18,1529446.0
2021-12-13,2.17,2.2,2.1,2.1,484086.0
2021-12-14,2.11,2.13,2.04,2.04,782405.0
2021-12-15,2.01,2.06,2.01,2.02,579439.0
2021-12-16,2.08,2.08,2.01,2.08,737770.0
2021-12-17,2.07,2.13,2.04,2.07,1392839.0
2021-12-20,2.05,2.13,2.05,2.09,752607.0
2021-12-21,2.09,2.1,2.04,2.08,713030.0
2021-12-22,2.09,2.15,2.09,2.11,381381.0
2021-12-23,2.12,2.15,2.09,2.12,533027.0
2021-12-24,2.12,2.15,2.11,2.14,202950.0
2021-12-29,2.14,2.165,2.13,2.16,391994.0
2021-12-30,2.11,2.15,2.11,2.13,153145.0
2021-12-31,2.12,2.21,2.12,2.21,329164.0
2022-01-04,2.2,2.22,2.13,2.15,667967.0
2022-01-05,2.16,2.21,2.12,2.21,417015.0
2022-01-06,2.2,2.2,2.07,2.12,627762.0
2022-01-07,2.13,2.14,2.1,2.13,661899.0
2022-01-10,2.15,2.19,2.12,2.19,356288.0
2022-01-11,2.16,2.19,2.15,2.18,469287.0
2022-01-12,2.19,2.27,2.19,2.25,622331.0
2022-01-13,2.24,2.3,2.2,2.3,629032.0
2022-01-14,2.33,2.34,2.18,2.2,1068658.0
2022-01-17,2.22,2.22,2.17,2.21,127985.0
2022-01-18,2.22,2.22,2.165,2.18,383419.0
2022-01-19,2.19,2.19,2.14,2.16,275206.0
2022-01-20,2.15,2.17,2.13,2.14,317687.0
2022-01-21,2.19,2.19,2.07,2.07,527286.0
2022-01-24,2.06,2.07,1.985,2.01,422060.0
2022-01-25,2.01,2.03,1.905,2.0,1344317.0
2022-01-27,1.91,2.07,1.91,2.0,1161788.0
2022-01-28,1.965,2.05,1.955,2.04,1399408.0
2022-01-31,2.13,2.16,2.06,2.1,394457.0
2022-02-01,2.1,2.15,2.095,2.12,565122.0
2022-02-02,2.15,2.21,2.115,2.21,516587.0
2022-02-03,2.2,2.2,2.15,2.15,327736.0
2022-02-04,2.17,2.2,2.16,2.19,230197.0
2022-02-07,2.19,2.28,2.19,2.25,485763.0
2022-02-08,2.21,2.29,2.21,2.23,769311.0
2022-02-09,2.24,2.28,2.23,2.28,801766.0
2022-02-10,2.28,2.29,2.23,2.28,506640.0
2022-02-11,2.28,2.28,2.22,2.23,1153252.0
2022-02-14,2.26,2.33,2.25,2.33,361470.0
2022-02-15,2.34,2.34,2.24,2.26,382862.0
2022-02-16,2.27,2.32,2.27,2.3,630127.0
2022-02-17,2.3,2.38,2.28,2.28,833594.0
2022-02-18,2.3,2.34,2.275,2.34,907528.0
2022-02-21,2.34,2.34,2.27,2.29,602020.0
2022-02-22,2.28,2.34,2.27,2.28,738880.0
2022-02-23,2.25,2.34,2.25,2.32,806208.0
2022-02-24,2.26,2.325,2.26,2.29,633154.0
2022-02-25,2.26,2.34,2.26,2.3,515799.0
2022-02-28,2.32,2.33,2.275,2.32,462004.0
2022-03-01,2.33,2.39,2.295,2.32,1586623.0
2022-03-02,2.3,2.32,2.25,2.27,1046725.0
2022-03-03,2.27,2.3,2.23,2.24,547591.0
2022-03-04,2.2,2.22,2.17,2.2,307331.0
2022-03-07,2.22,2.22,2.11,2.14,589824.0
2022-03-08,2.13,2.15,2.055,2.12,521631.0
2022-03-09,2.14,2.17,2.06,2.08,621807.0
2022-03-10,2.08,2.2,2.02,2.18,96971.0
2022-03-11,2.18,2.18,2.13,2.13,173538.0
2022-03-14,2.13,2.17,2.06,2.17,213887.0
2022-03-15,2.17,2.17,2.11,2.17,244211.0
2022-03-16,2.17,2.2,2.15,2.2,255254.0
2022-03-17,2.09,2.24,2.09,2.19,248427.0
2022-03-18,2.19,2.255,2.19,2.25,1030139.0
2022-03-21,2.28,2.28,2.22,2.25,169357.0
2022-03-22,2.25,2.26,2.22,2.23,434151.0
2022-03-23,2.23,2.425,2.22,2.39,180951.0
2022-03-24,2.39,2.445,2.38,2.42,479600.0
2022-03-25,2.4,2.56,2.4,2.56,799056.0
2022-03-28,2.59,2.6,2.49,2.49,972310.0
2022-03-29,2.5,2.57,2.49,2.51,852778.0
2022-03-30,2.5,2.56,2.5,2.52,884915.0
2022-03-31,2.55,2.55,2.49,2.51,486099.0
2022-04-01,2.49,2.54,2.47,2.52,477993.0
2022-04-04,2.48,2.57,2.48,2.56,646052.0
2022-04-05,2.51,2.62,2.51,2.56,471376.0
2022-04-06,2.56,2.62,2.52,2.6,454589.0
2022-04-07,2.58,2.6,2.52,2.54,336907.0
2022-04-08,2.55,2.64,2.55,2.64,692971.0
2022-04-11,2.64,2.66,2.56,2.57,887530.0
2022-04-12,2.59,2.62,2.57,2.59,478447.0
2022-04-13,2.6,2.61,2.58,2.6,409119.0
2022-04-14,2.6,2.7,2.6,2.7,721982.0
2022-04-19,2.69,2.77,2.69,2.76,1039940.0
2022-04-20,2.78,2.8,2.725,2.75,770684.0
2022-04-21,2.79,2.83,2.74,2.79,799487.0
2022-04-22,2.68,2.83,2.68,2.8,971635.0
2022-04-26,2.8,2.89,2.79,2.84,763244.0
2022-04-27,2.77,2.79,2.7,2.74,470915.0
2022-04-28,2.73,2.79,2.73,2.77,1115155.0
2022-04-29,2.79,2.84,2.77,2.79,689926.0
2022-05-02,2.73,2.81,2.68,2.75,1132442.0
2022-05-03,2.72,2.76,2.695,2.72,719497.0
2022-05-04,2.74,2.75,2.655,2.68,556820.0
2022-05-05,2.84,2.88,2.67,2.69,1287866.0
2022-05-06,2.68,2.7,2.63,2.64,1301901.0
2022-05-09,2.63,2.68,2.58,2.63,1525645.0
2022-05-10,2.64,2.66,2.53,2.56,1806710.0
2022-05-11,2.55,2.6,2.52,2.57,1174838.0
2022-05-12,2.41,2.54,2.34,2.43,2519320.0
2022-05-13,2.45,2.49,2.43,2.45,1683998.0
2022-05-16,2.51,2.59,2.5,2.53,1701707.0
2022-05-17,2.6,2.65,2.56,2.58,1212505.0
2022-05-18,2.6,2.6,2.5,2.54,880321.0
2022-05-19,2.43,2.49,2.39,2.42,1175532.0
2022-05-20,2.56,2.56,2.38,2.45,1692385.0
2022-05-23,2.55,2.59,2.39,2.54,1370903.0
2022-05-24,2.6,2.66,2.54,2.57,1554603.0
2022-05-25,2.6,2.605,2.52,2.53,1049809.0
2022-05-26,2.55,2.55,2.41,2.43,1189939.0
2022-05-27,2.5,2.5,2.34,2.35,1014346.0
2022-05-30,2.44,2.48,2.395,2.4,975565.0
2022-05-31,2.39,2.46,2.36,2.36,9803581.0
2022-06-01,2.44,2.51,2.41,2.51,1379481.0
2022-06-02,2.55,2.62,2.475,2.55,1448450.0
2022-06-03,2.57,2.63,2.515,2.52,828416.0
2022-06-06,2.52,2.56,2.5,2.55,861869.0
2022-06-07,2.55,2.58,2.5,2.58,1118908.0
2022-06-08,2.59,2.71,2.58,2.68,1604977.0
2022-06-09,2.69,2.72,2.64,2.64,1575657.0
2022-06-10,2.6,2.645,2.56,2.59,802366.0
2022-06-14,2.58,2.58,2.39,2.41,1041035.0
2022-06-15,2.43,2.44,2.16,2.18,2405319.0
2022-06-16,2.22,2.26,2.18,2.21,1313377.0
2022-06-17,2.27,2.27,2.09,2.19,2422756.0
2022-06-20,2.2,2.24,2.11,2.13,591563.0
2022-06-21,2.19,2.26,2.14,2.26,1249049.0
2022-06-22,2.2,2.24,2.14,2.15,761629.0
2022-06-23,2.25,2.25,2.085,2.13,641441.0
2022-06-24,2.28,2.33,2.15,2.25,912566.0
2022-06-27,2.3,2.34,2.27,2.32,837125.0
2022-06-28,2.32,2.35,2.265,2.34,436117.0
2022-06-29,2.31,2.345,2.24,2.32,613728.0
2022-06-30,2.32,2.36,2.29,2.3,1287002.0
2022-07-01,2.3,2.37,2.27,2.27,463905.0
2022-07-04,2.4,2.49,2.37,2.44,835694.0
2022-07-05,2.37,2.41,2.33,2.37,618811.0
2022-07-06,2.4,2.45,2.4,2.44,688213.0
2022-07-07,2.33,2.44,2.33,2.41,317386.0
2022-07-08,2.5,2.5,2.43,2.45,607935.0
2022-07-11,2.47,2.5,2.4,2.4,249087.0
2022-07-12,2.39,2.48,2.39,2.48,913986.0
2022-07-13,2.48,2.52,2.46,2.51,479253.0
2022-07-14,2.49,2.56,2.455,2.53,868856.0
2022-07-15,2.53,2.56,2.48,2.49,360630.0
2022-07-18,2.5,2.6,2.46,2.6,835519.0
2022-07-19,2.57,2.6,2.55,2.6,1352531.0
2022-07-20,2.63,2.66,2.51,2.54,876136.0
2022-07-21,2.55,2.61,2.53,2.57,1419586.0
2022-07-22,2.57,2.62,2.505,2.53,1239057.0
2022-07-25,2.55,2.65,2.53,2.58,1017410.0
2022-07-26,2.55,2.65,2.54,2.64,1054979.0
2022-07-27,2.58,2.65,2.57,2.64,943063.0
2022-07-28,2.65,2.735,2.65,2.67,1133233.0
2022-07-29,2.69,2.74,2.62,2.65,1408091.0
2022-08-01,2.69,2.7,2.65,2.69,447323.0
2022-08-02,2.7,2.7,2.62,2.64,709371.0
2022-08-03,2.68,2.69,2.59,2.69,949707.0
2022-08-04,2.7,2.72,2.66,2.67,602876.0
2022-08-05,2.64,2.7,2.64,2.69,320988.0
2022-08-08,2.68,2.69,2.6,2.61,1167053.0
2022-08-09,2.59,2.655,2.59,2.63,700967.0
2022-08-10,2.63,2.63,2.54,2.56,1460693.0
2022-08-11,2.58,2.61,2.56,2.58,546472.0
2022-08-12,2.5,2.58,2.5,2.56,398230.0
2022-08-15,2.53,2.58,2.53,2.55,142418.0
2022-08-16,2.55,2.56,2.52,2.55,553817.0
2022-08-17,2.54,2.555,2.52,2.55,813854.0
2022-08-18,2.54,2.57,2.52,2.54,820474.0
2022-08-19,2.55,2.57,2.49,2.57,571400.0
2022-08-22,2.58,2.58,2.48,2.48,554839.0
2022-08-23,2.47,2.48,2.42,2.44,729576.0
2022-08-24,2.54,2.54,2.35,2.37,1240788.0
2022-08-25,2.4,2.42,2.38,2.4,529211.0
2022-08-26,2.44,2.46,2.37,2.37,1011327.0
2022-08-29,2.32,2.34,2.27,2.33,809469.0
2022-08-30,2.32,2.37,2.32,2.34,674795.0
2022-08-31,2.38,2.39,2.33,2.38,696012.0
2022-09-01,2.39,2.39,2.25,2.25,668593.0
2022-09-02,2.3,2.3,2.2,2.21,736074.0
2022-09-05,2.16,2.26,2.16,2.22,561524.0
2022-09-06,2.24,2.24,2.16,2.18,653914.0
2022-09-07,2.16,2.2,2.14,2.15,1151268.0
2022-09-08,2.15,2.22,2.13,2.21,1476123.0
2022-09-09,2.21,2.31,2.21,2.28,861076.0
2022-09-12,2.3,2.31,2.25,2.3,709140.0
2022-09-13,2.3,2.33,2.245,2.33,644512.0
2022-09-14,2.23,2.28,2.21,2.22,704485.0
2022-09-15,2.23,2.27,2.19,2.25,676905.0
2022-09-16,2.27,2.43,2.21,2.43,1441402.0
2022-09-19,2.42,2.45,2.32,2.34,742456.0
2022-09-20,2.39,2.46,2.3,2.32,1219211.0
2022-09-21,2.32,2.36,2.28,2.28,768324.0
2022-09-23,2.27,2.29,2.23,2.25,462568.0
2022-09-26,2.22,2.26,2.12,2.13,597795.0
2022-09-27,2.12,2.15,2.09,2.11,887718.0
2022-09-28,2.11,2.11,1.995,2.05,1743405.0
2022-09-29,2.08,2.175,2.08,2.16,906923.0
2022-09-30,2.0,2.26,1.865,2.25,1687138.0
2022-10-03,2.26,2.275,1.93,1.93,2533206.0
2022-10-04,1.96,2.07,1.96,2.06,1629785.0
2022-10-05,2.06,2.205,2.02,2.14,2421573.0
2022-10-06,2.14,2.18,2.09,2.13,767700.0
2022-10-07,2.14,2.17,1.97,2.0,799080.0
2022-10-10,1.98,1.995,1.955,1.96,456521.0
2022-10-11,1.97,1.99,1.93,1.945,837476.0
2022-10-12,1.95,1.95,1.86,1.875,722246.0
2022-10-13,1.89,1.895,1.845,1.845,562839.0
2022-10-14,1.87,1.92,1.845,1.92,848062.0
2022-10-17,1.9,1.905,1.85,1.895,345230.0
2022-10-18,1.91,1.97,1.885,1.955,531922.0
2022-10-19,1.955,1.99,1.905,1.985,454690.0
2022-10-20,1.955,1.985,1.88,1.885,501177.0
2022-10-21,1.885,1.895,1.82,1.86,525960.0
2022-10-24,1.9,1.925,1.865,1.905,376303.0
2022-10-25,1.9,1.935,1.855,1.88,567332.0
2022-10-26,1.97,1.975,1.86,1.86,432506.0
2022-10-27,1.885,1.905,1.845,1.875,319346.0
2022-10-28,1.895,1.935,1.825,1.835,456451.0
2022-10-31,1.9,1.9,1.84,1.88,289144.0
2022-11-01,1.89,1.905,1.85,1.895,543559.0
2022-11-02,1.9,1.92,1.865,1.89,717916.0
2022-11-03,1.9,1.9,1.845,1.89,234365.0
2022-11-04,1.9,1.975,1.86,1.88,479767.0
2022-11-07,1.77,1.815,1.705,1.77,2542276.0
2022-11-08,1.87,1.985,1.845,1.91,1500471.0
2022-11-09,1.93,1.98,1.92,1.96,1547269.0
2022-11-10,1.94,1.95,1.905,1.94,1250835.0
2022-11-11,1.975,2.08,1.955,1.98,1225722.0
2022-11-14,2.0,2.02,1.95,1.975,878229.0
2022-11-15,1.995,2.02,1.97,1.995,498613.0
2022-11-16,1.995,2.04,1.985,1.99,864591.0
2022-11-17,2.03,2.03,1.985,2.01,551449.0
2022-11-18,2.02,2.02,1.985,1.995,450705.0
2022-11-21,2.02,2.02,1.99,1.995,302469.0
2022-11-22,2.0,2.02,1.985,2.01,547235.0
2022-11-23,1.98,2.05,1.975,2.02,582742.0
2022-11-24,2.02,2.04,1.995,2.0,969316.0
2022-11-25,2.0,2.09,1.995,2.07,1329296.0
2022-11-28,2.0,2.05,1.99,1.99,427496.0
2022-11-29,2.0,2.01,1.965,1.975,742513.0
2022-11-30,1.975,2.08,1.96,2.06,1064608.0
2022-12-01,2.09,2.1,2.04,2.06,771286.0
2022-12-02,2.1,2.1,2.025,2.04,757718.0
2022-12-05,2.01,2.03,1.96,1.98,1090396.0
2022-12-06,1.955,1.99,1.95,1.965,703789.0
2022-12-07,1.94,1.965,1.895,1.91,1012376.0
2022-12-08,1.88,1.91,1.86,1.9,904441.0
2022-12-09,1.92,1.96,1.9,1.95,616763.0
2022-12-12,1.95,1.99,1.92,1.96,666483.0
2022-12-13,1.97,1.995,1.93,1.955,637385.0
2022-12-14,1.95,2.01,1.92,1.98,719375.0
2022-12-15,1.92,2.02,1.92,2.0,495384.0
2022-12-16,1.96,2.02,1.95,1.99,1389911.0
2022-12-19,2.05,2.05,1.97,1.98,524791.0
2022-12-20,1.965,2.01,1.965,2.0,481196.0
2022-12-21,2.04,2.04,1.985,2.01,362071.0
2022-12-22,2.03,2.04,2.0,2.02,230042.0
2022-12-23,2.03,2.03,1.975,1.99,150313.0
2022-12-28,2.04,2.04,1.975,2.0,143157.0
2022-12-29,2.0,2.01,1.97,2.01,135368.0
2022-12-30,2.04,2.04,1.995,1.995,221110.0
2023-01-03,2.01,2.02,1.96,1.99,160168.0
2023-01-04,1.995,2.03,1.98,1.985,381227.0
2023-01-05,2.02,2.04,1.99,2.03,250938.0
2023-01-06,2.04,2.04,1.99,1.99,284483.0
2023-01-09,2.02,2.1,2.01,2.08,480427.0
2023-01-10,2.1,2.11,2.05,2.06,486068.0
2023-01-11,2.11,2.125,2.08,2.09,313052.0
2023-01-12,2.13,2.13,2.06,2.1,174088.0
2023-01-13,2.13,2.165,2.07,2.13,582205.0
2023-01-16,2.15,2.16,2.11,2.14,231914.0
2023-01-17,2.13,2.18,2.09,2.15,343624.0
2023-01-18,2.12,2.16,2.1,2.14,348135.0
2023-01-19,2.14,2.17,2.11,2.15,322809.0
2023-01-20,2.13,2.18,2.125,2.17,406172.0
2023-01-23,2.2,2.2,2.11,2.11,362999.0
2023-01-24,2.09,2.15,2.06,2.12,232372.0
2023-01-25,2.16,2.16,2.035,2.05,583089.0
2023-01-27,2.04,2.12,2.04,2.09,214050.0
2023-01-30,2.07,2.08,2.01,2.05,652896.0
2023-01-31,2.06,2.07,2.0,2.03,460373.0
2023-02-01,2.06,2.08,2.01,2.06,218570.0
2023-02-02,2.06,2.11,2.06,2.07,687405.0
2023-02-03,2.09,2.15,2.07,2.14,495167.0
2023-02-06,2.15,2.18,2.13,2.16,450589.0
2023-02-07,2.16,2.22,2.16,2.2,864533.0
2023-02-08,2.195,2.22,2.165,2.2,867484.0
2023-02-09,2.21,2.21,2.12,2.14,353888.0
2023-02-10,2.12,2.15,2.08,2.1,246992.0
2023-02-13,2.11,2.12,2.06,2.06,266748.0
2023-02-14,2.06,2.15,2.06,2.14,629730.0
2023-02-15,2.12,2.19,2.11,2.16,253511.0
2023-02-16,2.19,2.19,2.13,2.16,210862.0
2023-02-17,2.14,2.16,2.1,2.14,361625.0
2023-02-20,2.2,2.2,2.11,2.14,146786.0
2023-02-21,2.09,2.17,2.09,2.16,363869.0
2023-02-22,2.15,2.2,2.13,2.16,251799.0
2023-02-23,2.12,2.18,2.12,2.16,143605.0
2023-02-24,2.145,2.2,2.145,2.16,179919.0
2023-02-27,2.17,2.17,2.12,2.14,88763.0
2023-02-28,2.17,2.19,2.13,2.18,353876.0
2023-03-01,2.15,2.22,2.14,2.2,431173.0
2023-03-02,2.22,2.23,2.17,2.2,332117.0
2023-03-03,2.19,2.21,2.165,2.18,267166.0
2023-03-06,2.18,2.24,2.18,2.23,395742.0
2023-03-07,2.25,2.29,2.19,2.27,361388.0
2023-03-08,2.29,2.3,2.19,2.21,495554.0
2023-03-09,2.27,2.27,2.22,2.23,638318.0
2023-03-10,2.18,2.2,2.15,2.16,412990.0
2023-03-13,2.06,2.16,2.05,2.11,451410.0
2023-03-14,2.05,2.08,2.05,2.08,428953.0
2023-03-15,2.09,2.11,2.01,2.04,1092731.0
2023-03-16,2.0,2.04,1.955,1.995,1512420.0
2023-03-17,2.01,2.05,2.0,2.03,843872.0
2023-03-20,1.94,2.03,1.935,2.01,1037000.0
2023-03-21,2.0,2.05,1.995,2.02,396675.0
2023-03-22,2.06,2.07,2.01,2.03,469135.0
2023-03-23,2.0,2.1,1.98,2.07,889947.0
2023-03-24,1.95,2.04,1.95,1.995,932552.0
2023-03-27,2.0,2.0,1.915,1.95,1069541.0
2023-03-28,1.915,1.985,1.915,1.97,443863.0
2023-03-29,1.97,2.03,1.94,2.0,468912.0
2023-03-30,2.01,2.1,2.01,2.09,428378.0
2023-03-31,2.07,2.08,2.03,2.08,25716.0
2023-04-03,2.05,2.14,2.03,2.14,177598.0
2023-04-04,2.1,2.1,2.04,2.05,54138.0
2023-04-05,2.06,2.08,1.985,1.985,520091.0
2023-04-06,2.015,2.02,1.94,1.94,236048.0
2023-04-11,1.935,2.04,1.935,2.03,246492.0
2023-04-12,2.05,2.06,2.01,2.02,169430.0
2023-04-13,2.02,2.07,2.01,2.04,154319.0
2023-04-14,2.02,2.06,2.02,2.04,105388.0
2023-04-17,2.05,2.07,2.03,2.05,93022.0
2023-04-18,2.06,2.06,1.995,2.03,181262.0
2023-04-19,2.03,2.07,2.02,2.05,191950.0
2023-04-20,2.05,2.07,2.04,2.04,174845.0
2023-04-21,2.06,2.09,2.05,2.06,208051.0
2023-04-24,2.07,2.12,2.07,2.08,84332.0
2023-04-26,2.06,2.1,2.03,2.08,161995.0
2023-04-27,2.12,2.13,2.08,2.09,144147.0
2023-04-28,2.1,2.12,2.07,2.09,151398.0
2023-05-01,2.11,2.15,2.11,2.13,195508.0
2023-05-02,2.14,2.15,2.1,2.11,142704.0
2023-05-03,2.1,2.13,2.07,2.1,195538.0
2023-05-04,2.13,2.13,2.02,2.02,190616.0
2023-05-05,2.01,2.06,2.0,2.06,100442.0
2023-05-08,2.05,2.16,2.03,2.09,1446091.0
2023-05-09,2.14,2.19,2.08,2.12,919703.0
2023-05-10,2.12,2.28,2.12,2.22,656057.0
2023-05-11,2.16,2.21,2.145,2.17,331822.0
2023-05-12,2.18,2.22,2.18,2.19,264659.0
2023-05-15,2.18,2.21,2.145,2.2,247104.0
2023-05-16,2.2,2.21,2.18,2.18,252906.0
2023-05-17,2.17,2.2,2.15,2.17,162117.0
2023-05-18,2.18,2.19,2.16,2.16,224056.0
2023-05-19,2.18,2.22,2.16,2.2,373897.0
2023-05-22,2.18,2.2,2.13,2.15,184188.0
2023-05-23,2.14,2.18,2.135,2.14,202614.0
2023-05-24,2.13,2.17,2.12,2.14,317970.0
2023-05-25,2.12,2.16,2.08,2.15,269669.0
2023-05-26,2.14,2.17,2.11,2.17,455681.0
2023-05-29,2.12,2.24,2.12,2.22,531805.0
2023-05-30,2.22,2.26,2.17,2.19,563526.0
2023-05-31,2.18,2.26,2.17,2.18,822045.0
2023-06-01,2.19,2.23,2.13,2.15,367468.0
2023-06-02,2.14,2.21,2.14,2.19,673689.0
2023-06-05,2.24,2.29,2.19,2.19,669445.0
2023-06-06,2.2,2.3,2.19,2.28,781904.0
2023-06-07,2.27,2.32,2.21,2.25,601491.0
2023-06-08,2.28,2.35,2.26,2.3,815902.0
2023-06-09,2.31,2.31,2.27,2.27,347369.0
2023-06-13,2.31,2.31,2.25,2.25,140696.0
2023-06-14,2.27,2.33,2.26,2.33,438749.0
2023-06-15,2.33,2.39,2.32,2.37,1022306.0
2023-06-16,2.36,2.45,2.36,2.43,815080.0
2023-06-19,2.45,2.48,2.43,2.46,596000.0
2023-06-20,2.5,2.53,2.46,2.48,596816.0
2023-06-21,2.5,2.53,2.49,2.49,574514.0
2023-06-22,2.52,2.52,2.43,2.45,560341.0
2023-06-23,2.45,2.49,2.42,2.45,347638.0
2023-06-26,2.4,2.44,2.39,2.44,286181.0
2023-06-27,2.43,2.47,2.41,2.45,489112.0
2023-06-28,2.45,2.5,2.44,2.5,705643.0
2023-06-29,2.53,2.57,2.51,2.56,916192.0
2023-06-30,2.55,2.61,2.53,2.58,552847.0
2023-07-03,2.6,2.62,2.55,2.55,388880.0
2023-07-04,2.61,2.61,2.51,2.56,283628.0
2023-07-05,2.57,2.62,2.505,2.51,574012.0
2023-07-06,2.58,2.58,2.46,2.47,522470.0
2023-07-07,2.47,2.47,2.4,2.45,555471.0
2023-07-10,2.46,2.47,2.4,2.44,364694.0
2023-07-11,2.44,2.47,2.415,2.47,504653.0
2023-07-12,2.48,2.49,2.455,2.47,522511.0
2023-07-13,2.45,2.54,2.44,2.52,548812.0
2023-07-14,2.55,2.55,2.5,2.52,430360.0
2023-07-17,2.57,2.57,2.53,2.55,233150.0
2023-07-18,2.57,2.57,2.54,2.55,381129.0
2023-07-19,2.55,2.63,2.55,2.61,653128.0
2023-07-20,2.63,2.65,2.515,2.54,738184.0
2023-07-21,2.61,2.64,2.55,2.59,479951.0
2023-07-24,2.62,2.62,2.57,2.62,476911.0
2023-07-25,2.6,2.62,2.55,2.58,438270.0
2023-07-26,2.58,2.6,2.51,2.53,544630.0
2023-07-27,2.54,2.57,2.5,2.57,529737.0
2023-07-28,2.56,2.57,2.525,2.56,393015.0
2023-07-31,2.56,2.6,2.54,2.57,705329.0
2023-08-01,2.6,2.615,2.57,2.61,595190.0
2023-08-02,2.6,2.63,2.54,2.57,670661.0
2023-08-03,2.57,2.62,2.55,2.61,446484.0
2023-08-04,2.6,2.63,2.59,2.61,424142.0
2023-08-07,2.62,2.68,2.62,2.65,553929.0
2023-08-08,2.64,2.67,2.59,2.62,522305.0
2023-08-09,2.66,2.67,2.61,2.66,544188.0
2023-08-10,2.64,2.7,2.63,2.68,1136167.0
2023-08-11,2.7,2.76,2.68,2.75,1058499.0
2023-08-14,2.78,2.78,2.73,2.73,577715.0
2023-08-15,2.76,2.76,2.72,2.73,555614.0
2023-08-16,2.74,2.745,2.69,2.74,662693.0
2023-08-17,2.74,2.79,2.72,2.77,540225.0
2023-08-18,2.79,2.81,2.755,2.77,544387.0
2023-08-21,2.79,2.8,2.76,2.77,459756.0
2023-08-22,2.79,2.83,2.78,2.83,355599.0
2023-08-23,2.84,2.89,2.81,2.82,759870.0
2023-08-24,2.88,2.89,2.83,2.88,544353.0
2023-08-25,2.89,2.89,2.83,2.86,412418.0
2023-08-28,2.89,2.9,2.85,2.89,454901.0
2023-08-29,2.9,2.93,2.86,2.9,572224.0
2023-08-30,2.92,2.96,2.91,2.92,524328.0
2023-08-31,2.97,2.97,2.92,2.94,560249.0
2023-09-01,2.94,2.96,2.92,2.95,408243.0
2023-09-04,2.96,3.01,2.95,2.95,638775.0
2023-09-05,2.99,2.99,2.95,2.97,401569.0
2023-09-06,2.99,3.06,2.98,3.0,846615.0
2023-09-07,3.02,3.02,2.92,2.92,549005.0
2023-09-08,2.96,2.98,2.94,2.96,667169.0
2023-09-11,2.99,3.0,2.96,2.98,441271.0
2023-09-12,2.98,2.995,2.95,2.97,442820.0
2023-09-13,2.98,2.98,2.86,2.88,481751.0
2023-09-14,2.86,2.93,2.86,2.92,464213.0
2023-09-15,2.95,2.95,2.87,2.87,947861.0
2023-09-18,2.88,2.91,2.77,2.77,698107.0
2023-09-19,2.8,2.81,2.76,2.77,484258.0
2023-09-20,2.79,2.87,2.75,2.86,359791.0
2023-09-21,2.9,2.9,2.85,2.86,425895.0
2023-09-22,2.88,2.91,2.84,2.9,397983.0
2023-09-25,2.89,2.89,2.83,2.85,161536.0
2023-09-26,2.79,2.85,2.79,2.82,141744.0
2023-09-27,2.82,2.82,2.76,2.78,165114.0
2023-09-28,2.78,2.78,2.72,2.73,217537.0
2023-09-29,2.74,2.76,2.72,2.74,161139.0
2023-10-02,2.61,2.68,2.35,2.6,473098.0
2023-10-03,2.54,2.65,2.54,2.57,196122.0
2023-10-04,2.59,2.595,2.54,2.57,210775.0
2023-10-05,2.58,2.62,2.51,2.51,91376.0
2023-10-06,2.48,2.56,2.48,2.53,191463.0
2023-10-09,2.41,2.51,2.385,2.5,342012.0
2023-10-10,2.5,2.57,2.46,2.54,465529.0
2023-10-11,2.53,2.59,2.53,2.56,228881.0
2023-10-12,2.59,2.64,2.55,2.63,207530.0
2023-10-13,2.52,2.68,2.52,2.56,128216.0
2023-10-16,2.56,2.56,2.4,2.5,101663.0
2023-10-17,2.48,2.57,2.48,2.52,99095.0
2023-10-18,2.46,2.55,2.46,2.55,216683.0
2023-10-19,2.46,2.53,2.46,2.53,76249.0
2023-10-20,2.46,2.56,2.46,2.5,115955.0
2023-10-23,2.46,2.52,2.43,2.44,225837.0
2023-10-24,2.4,2.5,2.4,2.46,251705.0
2023-10-25,2.58,2.59,2.47,2.5,589160.0
2023-10-26,2.46,2.5,2.39,2.41,299445.0
2023-10-27,2.41,2.45,2.39,2.43,245882.0
2023-10-30,2.36,2.47,2.36,2.46,647202.0
2023-10-31,2.45,2.49,2.45,2.48,387861.0
2023-11-01,2.5,2.65,2.48,2.63,472620.0
2023-11-02,2.65,2.765,2.65,2.74,658408.0
2023-11-03,2.75,2.76,2.68,2.7,533260.0
2023-11-06,2.7,2.715,2.59,2.61,357826.0
2023-11-07,2.5,2.65,2.5,2.62,455627.0
2023-11-08,2.61,2.635,2.56,2.56,502233.0
2023-11-09,2.68,2.7,2.61,2.61,317020.0
2023-11-10,2.6,2.67,2.6,2.62,633788.0
2023-11-13,2.71,2.75,2.645,2.7,459573.0
2023-11-14,2.72,2.82,2.72,2.8,925651.0
2023-11-15,2.8,2.88,2.79,2.86,654671.0
2023-11-16,2.79,2.85,2.77,2.81,70060.0
2023-11-17,2.81,2.81,2.73,2.76,391189.0
2023-11-20,2.74,2.78,2.74,2.78,292966.0
2023-11-21,2.81,2.81,2.75,2.77,142736.0
2023-11-22,2.77,2.79,2.72,2.73,411616.0
2023-11-23,2.74,2.8,2.7,2.77,452832.0
2023-11-24,2.79,2.79,2.7,2.73,367160.0
2023-11-27,2.74,2.75,2.7,2.72,300708.0
2023-11-28,2.715,2.77,2.71,2.73,264085.0
2023-11-29,2.8,2.82,2.72,2.79,627242.0
2023-11-30,2.79,2.83,2.79,2.82,48966.0
2023-12-01,2.84,2.92,2.81,2.86,1046385.0
2023-12-04,2.9,2.93,2.87,2.91,417098.0
2023-12-05,2.91,2.91,2.86,2.87,381520.0
2023-12-06,2.87,2.97,2.87,2.93,579960.0
2023-12-07,2.94,2.94,2.85,2.91,593753.0
2023-12-08,2.94,3.02,2.94,2.98,637034.0
2023-12-11,3.01,3.01,2.98,2.99,434790.0
2023-12-12,3.0,3.03,2.955,2.98,655549.0
2023-12-13,2.99,3.01,2.96,2.99,564590.0
2023-12-14,3.01,3.115,3.0,3.09,785019.0
2023-12-15,3.09,3.15,3.07,3.13,986571.0
2023-12-18,3.15,3.15,3.11,3.12,503800.0
2023-12-19,3.12,3.12,3.04,3.05,677064.0
2023-12-20,3.05,3.11,3.035,3.08,976277.0
2023-12-21,3.1,3.1,3.01,3.03,441627.0
2023-12-22,3.07,3.07,3.0,3.04,192583.0
2023-12-27,3.05,3.07,3.03,3.06,63487.0
2023-12-28,3.075,3.1,3.03,3.07,155307.0
2023-12-29,3.03,3.07,3.03,3.05,79271.0
2024-01-02,3.04,3.07,2.96,2.97,107011.0
2024-01-03,2.94,3.0,2.92,2.97,205485.0
2024-01-04,2.96,3.04,2.96,3.02,144748.0
2024-01-05,2.98,3.01,2.93,2.96,280220.0
2024-01-08,2.96,2.97,2.9,2.92,218627.0
2024-01-09,2.84,2.98,2.82,2.98,686572.0
2024-01-10,2.98,3.02,2.94,2.98,534946.0
2024-01-11,2.97,3.09,2.97,3.06,465249.0
2024-01-12,3.05,3.08,3.01,3.07,333953.0
2024-01-15,3.07,3.07,3.02,3.04,238106.0
2024-01-16,3.04,3.07,2.985,3.06,327680.0
2024-01-17,3.06,3.09,3.04,3.05,287553.0
2024-01-18,3.035,3.085,3.005,3.06,643178.0
2024-01-19,3.09,3.11,3.05,3.11,435660.0
2024-01-22,3.09,3.15,3.09,3.11,550401.0
2024-01-23,3.15,3.15,3.08,3.1,382287.0
2024-01-24,3.05,3.1,3.0,3.08,361187.0
2024-01-25,3.04,3.1,2.99,3.06,411562.0
2024-01-29,3.02,3.06,2.99,3.04,205312.0
2024-01-30,3.0,3.07,2.99,3.0,203710.0
2024-01-31,3.04,3.08,2.99,3.07,357167.0
2024-02-01,3.06,3.1,3.02,3.05,402603.0
2024-02-02,3.07,3.09,3.04,3.09,218075.0
2024-02-05,3.07,3.12,3.04,3.09,506875.0
2024-02-06,2.97,3.1,2.97,3.09,383464.0
2024-02-07,3.09,3.17,3.08,3.17,435383.0
2024-02-08,3.17,3.23,3.16,3.2,331791.0
2024-02-09,3.24,3.24,3.18,3.22,339585.0
2024-02-12,3.23,3.29,3.22,3.26,319894.0
2024-02-13,3.28,3.32,3.23,3.3,445766.0
2024-02-14,3.24,3.315,3.23,3.3,472830.0
2024-02-15,3.28,3.33,3.26,3.31,485749.0
2024-02-16,3.32,3.33,3.285,3.33,471858.0
2024-02-19,3.31,3.36,3.3,3.32,195764.0
2024-02-20,3.29,3.38,3.29,3.35,327080.0
2024-02-21,3.37,3.42,3.33,3.38,408853.0
2024-02-22,3.4,3.4,3.34,3.35,232305.0
2024-02-23,3.37,3.41,3.34,3.41,612598.0
2024-02-26,3.41,3.41,3.34,3.38,342519.0
2024-02-27,3.41,3.46,3.355,3.46,486042.0
2024-02-28,3.46,3.49,3.38,3.43,322309.0
2024-02-29,3.44,3.49,3.39,3.49,721276.0
2024-03-01,3.5,3.52,3.45,3.47,322394.0
2024-03-04,3.42,3.52,3.42,3.49,352394.0
2024-03-05,3.49,3.49,3.43,3.47,230667.0
2024-03-06,3.37,3.53,3.36,3.5,394080.0
2024-03-07,3.5,3.54,3.5,3.53,88407.0
2024-03-08,3.51,3.55,3.49,3.54,449789.0
2024-03-11,3.54,3.55,3.48,3.5,353439.0
2024-03-12,3.51,3.54,3.49,3.53,264988.0
2024-03-13,3.52,3.64,3.51,3.61,529521.0
2024-03-14,3.61,3.61,3.495,3.52,283631.0
2024-03-15,3.5,3.56,3.5,3.55,409996.0
2024-03-18,3.61,3.61,3.5,3.55,302741.0
2024-03-19,3.53,3.53,3.48,3.5,236043.0
2024-03-20,3.5,3.56,3.49,3.55,213957.0
2024-03-21,3.54,3.64,3.54,3.63,429073.0
2024-03-22,3.6,3.62,3.565,3.59,161813.0
2024-03-25,3.63,3.65,3.595,3.63,132235.0
2024-03-26,3.61,3.65,3.6,3.63,138230.0
2024-03-27,3.62,3.66,3.62,3.66,189337.0
2024-03-28,3.83,3.84,3.72,3.76,491427.0
2024-04-02,3.79,3.8,3.69,3.73,260666.0
2024-04-03,3.67,3.7,3.63,3.68,297098.0
2024-04-04,3.67,3.76,3.65,3.71,171570.0
2024-04-05,3.69,3.74,3.66,3.7,186262.0
2024-04-08,3.66,3.72,3.62,3.64,522416.0
2024-04-09,3.6,3.685,3.6,3.66,179508.0
2024-04-10,3.69,3.71,3.65,3.66,162871.0
2024-04-11,3.62,3.64,3.51,3.59,177053.0
2024-04-12,3.55,3.63,3.52,3.61,712846.0
2024-04-15,3.6,3.67,3.59,3.63,586958.0
2024-04-16,3.52,3.63,3.52,3.61,82849.0
2024-04-17,3.62,3.67,3.58,3.65,111981.0
2024-04-18,3.66,3.66,3.6,3.62,128132.0
2024-04-19,3.57,3.63,3.53,3.54,244220.0
2024-04-22,3.55,3.65,3.55,3.62,114708.0
2024-04-23,3.62,3.7,3.62,3.69,150414.0
2024-04-24,3.72,3.77,3.64,3.7,345409.0
2024-04-26,3.62,3.65,3.48,3.49,401681.0
2024-04-29,3.7,3.7,3.54,3.65,340540.0
2024-04-30,3.7,3.7,3.58,3.61,165074.0
2024-05-01,3.56,3.61,3.56,3.61,100276.0
2024-05-02,3.64,3.66,3.6,3.66,143077.0
2024-05-03,3.67,3.69,3.595,3.62,81359.0
2024-05-06,3.61,3.71,3.61,3.71,295979.0
2024-05-07,3.72,3.73,3.61,3.73,250814.0
2024-05-08,3.66,3.72,3.63,3.67,142543.0
2024-05-09,3.71,3.71,3.61,3.62,112841.0
2024-05-10,3.56,3.68,3.56,3.66,192821.0
2024-05-13,3.68,3.68,3.42,3.45,316902.0
2024-05-14,3.4,3.43,3.3,3.34,611050.0
2024-05-15,3.27,3.4,3.26,3.38,1303630.0
2024-05-16,3.35,3.46,3.34,3.43,1071716.0
2024-05-17,3.43,3.45,3.23,3.24,574413.0
2024-05-20,3.21,3.45,3.19,3.44,676081.0
2024-05-21,3.45,3.45,3.39,3.4,667803.0
2024-05-22,3.41,3.48,3.38,3.43,474683.0
2024-05-23,3.39,3.45,3.38,3.41,460183.0
2024-05-24,3.41,3.43,3.4,3.41,211187.0
2024-05-27,3.43,3.52,3.4,3.5,356444.0
2024-05-28,3.51,3.58,3.45,3.47,255629.0
2024-05-29,3.5,3.53,3.39,3.42,533233.0
2024-05-30,3.4,3.49,3.36,3.47,387458.0
2024-05-31,3.47,3.58,3.46,3.58,919966.0
2024-06-03,3.58,3.59,3.52,3.57,277860.0
2024-06-04,3.56,3.58,3.53,3.56,363048.0
2024-06-05,3.55,3.57,3.49,3.56,625367.0
2024-06-06,3.56,3.57,3.46,3.49,682154.0
2024-06-07,3.48,3.55,3.46,3.49,187879.0
2024-06-11,3.5,3.53,3.48,3.51,498670.0
2024-06-12,3.52,3.53,3.49,3.52,361788.0
2024-06-13,3.55,3.55,3.48,3.54,448332.0
2024-06-14,3.54,3.59,3.53,3.59,424370.0
2024-06-17,3.59,3.62,3.49,3.49,505531.0
2024-06-18,3.51,3.53,3.45,3.47,523043.0
2024-06-19,3.51,3.52,3.46,3.51,383797.0
2024-06-20,3.5,3.54,3.49,3.51,481151.0
2024-06-21,3.51,3.555,3.5,3.54,858735.0
2024-06-24,3.58,3.68,3.58,3.62,798349.0
2024-06-25,3.68,3.68,3.61,3.64,366301.0
2024-06-26,3.65,3.66,3.57,3.62,346943.0
2024-06-27,3.62,3.64,3.48,3.5,531215.0
2024-06-28,3.59,3.6,3.55,3.58,357729.0
2024-07-01,3.58,3.59,3.55,3.59,196409.0
2024-07-02,3.6,3.6,3.49,3.53,444668.0
2024-07-03,3.53,3.59,3.5,3.55,491468.0
2024-07-04,3.56,3.6,3.51,3.52,811579.0
2024-07-05,3.51,3.56,3.5,3.52,316149.0
2024-07-08,3.54,3.56,3.49,3.56,560676.0
2024-07-09,3.57,3.6,3.52,3.54,642114.0
2024-07-10,3.53,3.54,3.49,3.52,411371.0
2024-07-11,3.53,3.54,3.48,3.49,158637.0
2024-07-12,3.46,3.55,3.46,3.52,358212.0
2024-07-15,3.52,3.59,3.51,3.53,562676.0
2024-07-16,3.57,3.59,3.53,3.53,341969.0
2024-07-17,3.51,3.54,3.49,3.54,257339.0
2024-07-18,3.53,3.59,3.49,3.55,781266.0
2024-07-19,3.55,3.59,3.53,3.59,436993.0
2024-07-22,3.57,3.635,3.53,3.53,735230.0
2024-07-23,3.54,3.58,3.49,3.57,263247.0
2024-07-24,3.59,3.7,3.49,3.49,361381.0
2024-07-25,3.47,3.48,3.33,3.35,312259.0
2024-07-26,3.31,3.34,3.24,3.28,305346.0
2024-07-29,3.3,3.41,3.28,3.41,301254.0
2024-07-30,3.33,3.42,3.33,3.4,117149.0
2024-07-31,3.39,3.45,3.36,3.42,198899.0
2024-08-01,3.4,3.45,3.38,3.38,133513.0
2024-08-02,3.4,3.4,3.31,3.37,249816.0
2024-08-05,3.28,3.32,3.21,3.21,345358.0
2024-08-06,3.12,3.26,3.04,3.23,329265.0
2024-08-07,3.24,3.28,3.22,3.24,233716.0
2024-08-08,3.22,3.26,3.19,3.24,182279.0
2024-08-09,3.23,3.29,3.23,3.26,105434.0
2024-08-12,3.24,3.26,3.21,3.23,171581.0
2024-08-13,3.21,3.24,3.17,3.22,160355.0
2024-08-14,3.19,3.26,3.19,3.25,123707.0
2024-08-15,3.23,3.26,3.17,3.17,129327.0
2024-08-16,3.2,3.26,3.2,3.24,138533.0
2024-08-19,3.25,3.26,3.19,3.2,55090.0
2024-08-20,3.2,3.21,3.175,3.19,57049.0
2024-08-21,3.21,3.21,3.11,3.15,171745.0
2024-08-22,3.14,3.26,3.14,3.23,301274.0
2024-08-23,3.24,3.24,3.15,3.16,77100.0
2024-08-26,3.14,3.19,3.14,3.18,91641.0
2024-08-27,3.16,3.19,3.145,3.17,217640.0
2024-08-28,3.15,3.15,3.055,3.08,204917.0
2024-08-29,3.06,3.08,2.955,2.96,223394.0
2024-08-30,2.92,3.19,2.9,3.19,765936.0
2024-09-02,3.23,3.28,3.13,3.13,108801.0
2024-09-03,3.13,3.19,3.11,3.12,535638.0
2024-09-04,3.11,3.12,2.99,3.0,230412.0
2024-09-05,3.0,3.07,2.98,3.05,152786.0
2024-09-06,3.01,3.05,3.0,3.01,122825.0
2024-09-09,2.97,3.03,2.97,3.01,185654.0
2024-09-10,3.04,3.055,3.01,3.01,185597.0
2024-09-11,3.02,3.06,2.98,2.98,186974.0
2024-09-12,3.01,3.075,3.0,3.05,190421.0
2024-09-13,3.05,3.1,3.01,3.04,155769.0
2024-09-16,3.06,3.07,3.03,3.07,63300.0
2024-09-17,3.04,3.065,2.995,3.01,135268.0
2024-09-18,3.0,3.03,2.93,2.94,172646.0
2024-09-19,2.94,3.06,2.92,3.06,538018.0
2024-09-20,3.09,3.09,3.0,3.01,475365.0
2024-09-23,3.02,3.03,2.94,2.97,135441.0
2024-09-24,2.99,3.0,2.89,2.9,280955.0
2024-09-25,2.98,2.98,2.86,2.95,298838.0
2024-09-26,2.96,2.99,2.93,2.97,497510.0
2024-09-27,2.95,3.08,2.95,3.06,471410.0
2024-09-30,3.07,3.13,3.06,3.09,337697.0
2024-10-01,3.11,3.11,3.04,3.04,208709.0
2024-10-02,3.02,3.08,3.015,3.04,174312.0
2024-10-03,3.01,3.05,3.0,3.01,182462.0
2024-10-04,2.98,3.05,2.98,3.02,224920.0
2024-10-07,3.03,3.08,3.02,3.08,60269.0
2024-10-08,3.08,3.115,3.03,3.07,408263.0
2024-10-09,3.07,3.09,3.045,3.06,108289.0
2024-10-10,3.08,3.15,3.08,3.1,239779.0
2024-10-11,3.1,3.13,3.09,3.11,105617.0
2024-10-14,3.08,3.12,3.055,3.1,405653.0
2024-10-15,3.09,3.145,3.09,3.13,157781.0
2024-10-16,3.1,3.11,3.08,3.08,182856.0
2024-10-17,3.09,3.12,3.08,3.12,298289.0
2024-10-18,3.11,3.11,3.05,3.08,253732.0
2024-10-21,3.09,3.1,3.07,3.09,164254.0
2024-10-22,3.08,3.09,3.04,3.05,175844.0
2024-10-23,3.05,3.115,3.04,3.1,164976.0
2024-10-24,3.09,3.17,3.08,3.1,208116.0
2024-10-25,3.1,3.24,3.1,3.15,325379.0
2024-10-28,3.14,3.14,3.075,3.08,57838.0
2024-10-29,3.05,3.08,3.03,3.04,384260.0
2024-10-30,3.15,3.15,2.95,2.98,267111.0
2024-10-31,2.95,2.97,2.92,2.93,215358.0
2024-11-01,3.04,3.04,2.84,2.9,171536.0
2024-11-04,2.85,2.98,2.85,2.94,149078.0
2024-11-05,2.95,2.95,2.86,2.88,188603.0
2024-11-06,2.89,2.98,2.885,2.96,275735.0
2024-11-07,3.0,3.03,2.94,3.02,252478.0
2024-11-08,3.07,3.11,3.035,3.06,141117.0
2024-11-11,2.91,3.05,2.86,2.97,177435.0
2024-11-12,3.11,3.11,2.98,3.0,58125.0
2024-11-13,3.09,3.09,2.915,2.94,213557.0
2024-11-14,2.94,2.96,2.89,2.95,276442.0
2024-11-15,3.09,3.09,2.94,2.96,31589.0
2024-11-18,3.1,3.27,3.005,3.1,458972.0
2024-11-19,3.24,3.24,3.08,3.1,320832.0
2024-11-20,3.15,3.29,3.1,3.26,381039.0
2024-11-21,3.26,3.26,3.14,3.21,414632.0
2024-11-22,3.31,3.31,3.2,3.25,641578.0
2024-11-25,3.27,3.37,3.21,3.23,890400.0
2024-11-26,3.22,3.27,3.16,3.25,365593.0
2024-11-27,3.2,3.25,3.14,3.15,516601.0
2024-11-28,3.22,3.22,3.14,3.16,243384.0
2024-11-29,3.16,3.21,3.13,3.17,299852.0
2024-12-02,3.17,3.195,3.16,3.16,104639.0
2024-12-03,3.18,3.19,3.13,3.13,193429.0
2024-12-04,3.12,3.12,3.03,3.03,516023.0
2024-12-05,3.07,3.155,3.07,3.11,486618.0
2024-12-06,3.11,3.2,3.1,3.17,380795.0
2024-12-09,3.18,3.19,3.11,3.12,161810.0
2024-12-10,3.06,3.13,3.035,3.1,352784.0
2024-12-11,3.04,3.08,3.02,3.04,374574.0
2024-12-12,3.26,3.26,3.02,3.07,122263.0
2024-12-13,3.06,3.1,3.01,3.07,237107.0
2024-12-16,3.08,3.08,3.01,3.06,284266.0
2024-12-17,3.01,3.07,3.01,3.07,257169.0
2024-12-18,3.02,3.04,2.97,3.0,560087.0
2024-12-19,3.1,3.1,2.9,2.92,198227.0
2024-12-20,2.93,2.94,2.83,2.83,378061.0
2024-12-23,2.84,2.84,2.79,2.82,121637.0
2024-12-24,2.8,2.81,2.69,2.81,511376.0
2024-12-27,2.75,2.83,2.72,2.74,210279.0
2024-12-30,2.74,2.75,2.68,2.7,313348.0
2024-12-31,2.675,2.69,2.635,2.69,143280.0
2025-01-02,2.65,2.69,2.62,2.69,247561.0
2025-01-03,2.76,2.76,2.63,2.64,154721.0
2025-01-06,2.65,2.65,2.56,2.59,296681.0
2025-01-07,2.59,2.705,2.55,2.68,529512.0
2025-01-08,2.72,2.79,2.67,2.78,595351.0
2025-01-09,2.76,2.82,2.74,2.81,277326.0
2025-01-10,2.79,2.79,2.7,2.73,254156.0
2025-01-13,2.68,2.69,2.62,2.67,301298.0
2025-01-14,2.61,2.72,2.61,2.69,357993.0
2025-01-15,2.67,2.79,2.67,2.77,359287.0
2025-01-16,2.79,2.86,2.77,2.79,331014.0
2025-01-17,2.8,2.88,2.78,2.86,250229.0
2025-01-20,2.9,2.93,2.89,2.9,217291.0
2025-01-21,2.89,2.97,2.88,2.95,425963.0
2025-01-22,2.95,3.02,2.9,3.01,705381.0
2025-01-23,3.01,3.09,2.99,3.06,1441774.0
2025-01-24,2.95,3.04,2.86,2.88,540668.0
2025-01-28,2.86,2.9,2.84,2.85,350762.0
2025-01-29,2.86,2.885,2.825,2.85,440183.0
2025-01-30,2.93,2.93,2.815,2.87,343346.0
2025-01-31,2.87,2.88,2.81,2.81,161722.0
2025-02-03,2.75,2.79,2.71,2.73,520769.0
2025-02-04,2.71,2.79,2.71,2.76,289409.0
2025-02-05,2.9,2.9,2.76,2.78,411327.0
2025-02-06,2.71,2.81,2.71,2.79,66481.0
2025-02-07,2.85,2.85,2.78,2.83,421150.0
2025-02-10,2.81,2.85,2.795,2.83,384009.0
2025-02-11,2.9,2.9,2.77,2.8,291502.0
2025-02-12,2.77,2.8,2.66,2.66,680500.0
2025-02-13,2.78,2.78,2.59,2.64,847586.0
2025-02-14,2.7,2.7,2.57,2.57,692895.0
2025-02-17,2.57,2.65,2.53,2.64,911380.0
2025-02-18,2.62,2.64,2.53,2.55,932434.0
2025-02-19,2.54,2.61,2.54,2.57,1137374.0
2025-02-20,2.57,2.6,2.54,2.58,979730.0
2025-02-21,2.57,2.58,2.52,2.53,589114.0
2025-02-24,2.51,2.58,2.49,2.56,571092.0
2025-02-25,2.63,2.63,2.48,2.52,778866.0
2025-02-26,2.47,2.53,2.455,2.49,917088.0
2025-02-27,2.5,2.565,2.48,2.55,905189.0
2025-02-28,2.51,2.54,2.45,2.52,7262650.0
2025-03-03,2.52,2.6,2.49,2.58,872268.0
2025-03-04,2.6,2.66,2.53,2.65,981841.0
2025-03-05,2.72,2.72,2.61,2.65,734834.0
2025-03-06,2.64,2.69,2.59,2.67,665330.0
2025-03-07,2.58,2.67,2.58,2.63,728387.0
2025-03-10,2.72,2.72,2.64,2.71,558778.0
2025-03-11,2.65,2.66,2.58,2.6,512563.0
2025-03-12,2.58,2.615,2.54,2.57,866588.0
2025-03-13,2.58,2.63,2.57,2.58,584562.0
2025-03-14,2.59,2.63,2.59,2.6,321197.0
2025-03-17,2.59,2.63,2.59,2.6,187559.0
2025-03-18,2.61,2.655,2.61,2.61,256979.0
2025-03-19,2.61,2.66,2.6,2.64,283910.0
2025-03-20,2.55,2.74,2.55,2.71,301431.0
2025-03-21,2.73,2.77,2.705,2.74,1067041.0
2025-03-24,2.77,2.77,2.67,2.67,231225.0
2025-03-25,2.68,2.74,2.67,2.72,328785.0
2025-03-26,2.7,2.76,2.68,2.7,364848.0
2025-03-27,2.76,2.76,2.59,2.63,399778.0
2025-03-28,2.64,2.74,2.61,2.73,317477.0
2025-03-31,2.7,2.7,2.64,2.68,206524.0
2025-04-01,2.69,2.75,2.665,2.73,359491.0
2025-04-02,2.67,2.81,2.67,2.8,418622.0
2025-04-03,2.78,2.8,2.72,2.73,439683.0
2025-04-04,2.69,2.69,2.6,2.63,649716.0
2025-04-07,2.5,2.57,2.41,2.55,769111.0
2025-04-08,2.65,2.76,2.545,2.56,660617.0
2025-04-09,2.57,2.57,2.38,2.4,313105.0
2025-04-10,2.55,2.625,2.53,2.62,300994.0
2025-04-11,2.72,2.72,2.5,2.65,691044.0
2025-04-14,2.61,2.71,2.61,2.7,277272.0
2025-04-15,2.71,2.71,2.6,2.65,280742.0
2025-04-16,2.7,2.72,2.63,2.66,252969.0
2025-04-17,2.525,2.69,2.525,2.69,156096.0
2025-04-22,2.66,2.7,2.63,2.64,160412.0
2025-04-23,2.68,2.695,2.64,2.67,187237.0
2025-04-24,2.72,2.77,2.69,2.73,149704.0
2025-04-28,2.7,2.79,2.7,2.74,133956.0
2025-04-29,2.72,2.795,2.72,2.78,281847.0
2025-04-30,2.78,2.86,2.78,2.8,351610.0
2025-05-01,2.82,2.85,2.78,2.83,305172.0
2025-05-02,2.795,2.87,2.795,2.85,129585.0
2025-05-05,2.95,2.95,2.77,2.8,226240.0
2025-05-06,2.83,2.87,2.8,2.86,174585.0
2025-05-07,2.96,2.96,2.82,2.9,298538.0
2025-05-08,2.93,2.94,2.88,2.92,91990.0
2025-05-09,2.95,3.0,2.94,2.98,152171.0
2025-05-12,2.95,3.15,2.95,3.04,301976.0
2025-05-13,3.12,3.15,3.05,3.08,351002.0
2025-05-14,3.1,3.12,3.02,3.03,271944.0
2025-05-15,3.13,3.13,2.95,2.99,470624.0
2025-05-16,2.99,3.02,2.96,2.98,389834.0
2025-05-19,2.97,3.06,2.97,2.99,238940.0
2025-05-20,2.95,3.03,2.95,3.01,282068.0
2025-05-21,3.04,3.09,2.99,3.0,503554.0
2025-05-22,2.95,3.1,2.95,3.08,607835.0
2025-05-23,3.13,3.15,3.03,3.03,465675.0
2025-05-26,3.1,3.11,3.02,3.02,337780.0
2025-05-27,3.0,3.03,2.96,2.99,276278.0
2025-05-28,3.0,3.04,2.99,3.0,327073.0
2025-05-29,2.995,3.015,2.96,2.96,196396.0
2025-05-30,2.99,3.005,2.94,2.97,551220.0
2025-06-02,2.99,3.03,2.97,3.0,301996.0
2025-06-03,3.04,3.04,2.96,2.97,240252.0
2025-06-04,2.98,3.04,2.98,3.0,290446.0
2025-06-05,3.01,3.01,2.97,3.0,247793.0
2025-06-06,3.0,3.0,2.96,2.99,257102.0
2025-06-10,3.02,3.02,2.96,2.98,271132.0
2025-06-11,2.99,3.01,2.92,2.92,514531.0
2025-06-12,2.92,3.05,2.92,3.03,662511.0
2025-06-13,3.05,3.05,2.98,2.99,345046.0
2025-06-16,2.97,3.005,2.95,2.95,142379.0
2025-06-17,2.93,2.99,2.93,2.98,145724.0
2025-06-18,2.95,3.07,2.95,3.01,581534.0
2025-06-19,3.04,3.05,2.975,2.99,363466.0
2025-06-20,2.99,3.02,2.95,2.95,607125.0
2025-06-23,2.94,3.04,2.9,2.93,165752.0
2025-06-24,2.91,2.98,2.89,2.95,265977.0
2025-06-25,2.92,3.02,2.92,2.99,483921.0
2025-06-26,2.99,3.05,2.99,3.02,274774.0
2025-06-27,3.04,3.08,3.01,3.08,231376.0
2025-06-30,3.07,3.13,3.06,3.06,211646.0
2025-07-01,3.15,3.15,2.99,2.99,263637.0
2025-07-02,2.99,3.12,2.99,3.03,553242.0
2025-07-03,3.03,3.11,3.03,3.1,295853.0
2025-07-04,3.06,3.12,3.05,3.07,286197.0
2025-07-07,3.08,3.09,3.04,3.06,352634.0
2025-07-08,3.11,3.13,3.03,3.09,389715.0
2025-07-09,3.1,3.12,3.07,3.1,340522.0
2025-07-10,3.11,3.2,3.11,3.18,293669.0
2025-07-11,3.18,3.23,3.16,3.2,245813.0
2025-07-14,3.23,3.23,3.12,3.14,282960.0
2025-07-15,3.15,3.23,3.13,3.21,304453.0
2025-07-16,3.15,3.19,3.13,3.15,227852.0
2025-07-17,3.16,3.19,3.13,3.15,170466.0
2025-07-18,3.15,3.17,3.125,3.17,161077.0
2025-07-21,3.13,3.15,3.07,3.07,228856.0
2025-07-22,3.17,3.17,3.06,3.11,256265.0
2025-07-23,3.1,3.11,2.82,2.86,755111.0
2025-07-24,2.86,2.89,2.78,2.82,669370.0
2025-07-25,2.82,2.87,2.785,2.86,408204.0
2025-07-28,2.92,2.92,2.85,2.86,364111.0
2025-07-29,2.85,2.91,2.82,2.82,308229.0
2025-07-30,2.81,2.82,2.75,2.77,430142.0
2025-07-31,2.76,2.775,2.72,2.74,488263.0
2025-08-01,2.72,2.795,2.71,2.79,183794.0
2025-08-04,2.76,2.795,2.74,2.75,160609.0
2025-08-05,2.76,2.78,2.69,2.7,464976.0
2025-08-06,2.74,2.765,2.71,2.76,457694.0
2025-08-07,2.75,2.78,2.72,2.74,497851.0
2025-08-08,2.75,2.75,2.7,2.73,183194.0
2025-08-11,2.7,2.73,2.67,2.67,378996.0
2025-08-12,2.66,2.69,2.59,2.69,596592.0
2025-08-13,2.65,2.69,2.615,2.64,453837.0
2025-08-14,2.63,2.665,2.63,2.64,386102.0
2025-08-15,2.63,2.67,2.61,2.67,393525.0
2025-08-18,2.7,2.7,2.64,2.67,180893.0
2025-08-19,2.65,2.75,2.64,2.75,361299.0
2025-08-20,2.76,2.78,2.65,2.65,292574.0
2025-08-21,2.69,2.69,2.62,2.69,618923.0
2025-08-22,2.69,2.74,2.67,2.72,271072.0
2025-08-25,2.71,2.81,2.71,2.8,617803.0
2025-08-26,2.82,2.84,2.77,2.8,348082.0
2025-08-27,2.86,2.86,2.795,2.82,211438.0
2025-08-28,2.82,2.84,2.765,2.79,254170.0
2025-08-29,2.8,2.83,2.795,2.82,154812.0
2025-09-01,2.8,2.87,2.77,2.77,196736.0
2025-09-02,2.76,2.82,2.76,2.79,43708.0
2025-09-03,2.77,2.78,2.71,2.71,291084.0
2025-09-04,2.72,2.78,2.72,2.75,169530.0
2025-09-05,2.74,2.8,2.74,2.78,100067.0
2025-09-08,2.75,2.76,2.705,2.73,98147.0
2025-09-09,2.73,2.73,2.68,2.68,97080.0
2025-09-10,2.68,2.7,2.65,2.69,141446.0
2025-09-11,2.715,2.715,2.67,2.69,200575.0
2025-09-12,2.68,2.72,2.68,2.69,149992.0
2025-09-15,2.69,2.74,2.67,2.74,173661.0
2025-09-16,2.72,2.79,2.72,2.75,164798.0
2025-09-17,2.75,2.76,2.72,2.76,177251.0
2025-09-18,3.01,3.03,2.89,2.94,582810.0
2025-09-19,2.96,2.97,2.86,2.91,896012.0
2025-09-22,2.96,2.99,2.92,2.99,250283.0
2025-09-23,2.99,3.0,2.89,2.9,264091.0
2025-09-24,2.91,2.91,2.83,2.83,247937.0
2025-09-25,2.82,2.86,2.81,2.82,197808.0
2025-09-26,2.82,2.92,2.82,2.86,221123.0
2025-09-29,2.9,2.95,2.88,2.93,356987.0
2025-09-30,2.94,2.94,2.82,2.89,277734.0
2025-10-01,2.82,2.93,2.82,2.88,187831.0
2025-10-02,2.85,2.93,2.85,2.93,126859.0
2025-10-03,2.91,2.96,2.87,2.94,376169.0
2025-10-06,2.93,2.945,2.86,2.87,142187.0
2025-10-07,2.86,2.87,2.81,2.81,189896.0
2025-10-08,2.82,2.82,2.74,2.8,237783.0
2025-10-09,2.83,2.83,2.78,2.8,78411.0
2025-10-10,2.82,2.82,2.78,2.8,130047.0
2025-10-13,2.8,2.955,2.75,2.94,340602.0
2025-10-14,2.87,2.95,2.87,2.92,250077.0
2025-10-15,2.95,3.01,2.945,2.99,336762.0
2025-10-16,2.95,3.06,2.95,3.05,238782.0
2025-10-17,3.0,3.05,2.975,3.0,262066.0
2025-10-20,2.95,3.0,2.94,2.96,334138.0
2025-10-21,2.97,3.0,2.89,2.92,230051.0
2025-10-22,2.92,2.96,2.85,2.95,299711.0
2025-10-23,2.95,2.98,2.925,2.97,291631.0
2025-10-24,3.0,3.0,2.89,2.89,132906.0
2025-10-27,2.91,2.92,2.88,2.9,152250.0
2025-10-28,2.91,2.91,2.81,2.84,180365.0
2025-10-29,2.9,2.9,2.84,2.87,147686.0
2025-10-30,2.87,2.87,2.815,2.85,105392.0
2025-10-31,2.87,2.92,2.86,2.92,258503.0
2025-11-03,2.91,2.92,2.85,2.85,141670.0
2025-11-04,2.85,2.865,2.82,2.82,101736.0
2025-11-05,2.84,2.85,2.77,2.85,111814.0
2025-11-06,2.85,2.895,2.83,2.85,149719.0
2025-11-07,2.85,2.86,2.72,2.83,619651.0
2025-11-10,2.82,2.92,2.82,2.85,208242.0
2025-11-11,2.87,2.88,2.81,2.81,336860.0
2025-11-12,2.82,2.88,2.82,2.86,61188.0
2025-11-13,2.91,2.945,2.86,2.88,248019.0
2025-11-14,2.865,2.89,2.83,2.86,264368.0
2025-11-17,2.86,3.1,2.84,3.01,351282.0
2025-11-18,3.02,3.02,2.82,2.85,494915.0
2025-11-19,2.87,2.88,2.825,2.86,222978.0
2025-11-20,2.95,2.95,2.86,2.87,172639.0
2025-11-21,2.85,2.89,2.8,2.81,226757.0
2025-11-24,2.81,2.91,2.81,2.86,447249.0
2025-11-25,2.89,2.91,2.84,2.89,267839.0
2025-11-26,2.905,2.93,2.89,2.91,106686.0