Date,Open,High,Low,Close,Volume
2016-11-07,1.585,1.625,1.565,1.625,7590849.0
2016-11-08,1.63,1.68,1.63,1.66,7278329.0
2016-11-09,1.665,1.665,1.575,1.61,2543633.0
2016-11-10,1.625,1.655,1.625,1.65,1095636.0
2016-11-11,1.645,1.645,1.615,1.635,768977.0
2016-11-14,1.63,1.635,1.6,1.61,977460.0
2016-11-15,1.615,1.62,1.595,1.61,2593075.0
2016-11-16,1.605,1.61,1.59,1.605,1075832.0
2016-11-17,1.595,1.6,1.54,1.585,938623.0
2016-11-18,1.59,1.595,1.58,1.59,550838.0
2016-11-21,1.59,1.59,1.57,1.57,860899.0
2016-11-22,1.565,1.575,1.55,1.56,1678281.0
2016-11-23,1.56,1.56,1.545,1.555,816005.0
2016-11-24,1.55,1.555,1.535,1.545,647951.0
2016-11-25,1.54,1.54,1.515,1.525,706133.0
2016-11-28,1.52,1.56,1.52,1.545,226280.0
2016-11-29,1.55,1.58,1.55,1.565,621436.0
2016-11-30,1.575,1.595,1.565,1.595,395909.0
2016-12-01,1.59,1.59,1.58,1.59,315434.0
2016-12-02,1.59,1.595,1.58,1.585,337859.0
2016-12-05,1.585,1.585,1.565,1.57,126548.0
2016-12-06,1.58,1.59,1.54,1.565,175285.0
2016-12-07,1.565,1.57,1.545,1.555,344786.0
2016-12-08,1.555,1.58,1.53,1.57,416298.0
2016-12-09,1.57,1.585,1.57,1.575,174020.0
2016-12-12,1.57,1.58,1.545,1.565,273247.0
2016-12-13,1.565,1.575,1.54,1.575,420175.0
2016-12-14,1.575,1.585,1.555,1.575,349576.0
2016-12-15,1.55,1.575,1.52,1.565,1092537.0
2016-12-16,1.56,1.565,1.54,1.555,580131.0
2016-12-19,1.54,1.55,1.535,1.545,834486.0
2016-12-20,1.555,1.58,1.55,1.575,839155.0
2016-12-21,1.59,1.6,1.59,1.595,2416897.0
2016-12-22,1.595,1.63,1.595,1.63,1332400.0
2016-12-23,1.62,1.625,1.615,1.625,591649.0
2016-12-28,1.615,1.625,1.615,1.62,237682.0
2016-12-29,1.615,1.62,1.605,1.62,411090.0
2016-12-30,1.62,1.62,1.595,1.61,151052.0
2017-01-03,1.61,1.61,1.6,1.61,131774.0
2017-01-04,1.61,1.63,1.61,1.63,330945.0
2017-01-05,1.625,1.63,1.615,1.63,268997.0
2017-01-06,1.63,1.63,1.615,1.625,348740.0
2017-01-09,1.63,1.63,1.61,1.62,299051.0
2017-01-10,1.62,1.63,1.615,1.62,1042591.0
2017-01-11,1.615,1.62,1.61,1.615,547129.0
2017-01-12,1.61,1.615,1.605,1.61,1024760.0
2017-01-13,1.61,1.61,1.6,1.605,326708.0
2017-01-16,1.6,1.605,1.59,1.6,473439.0
2017-01-17,1.595,1.6,1.585,1.59,350998.0
2017-01-18,1.59,1.6,1.585,1.595,722077.0
2017-01-19,1.59,1.6,1.59,1.595,191843.0
2017-01-20,1.595,1.6,1.59,1.595,578529.0
2017-01-23,1.59,1.6,1.59,1.595,272781.0
2017-01-24,1.6,1.6,1.58,1.59,299252.0
2017-01-25,1.595,1.6,1.585,1.585,239843.0
2017-01-27,1.59,1.595,1.58,1.595,325659.0
2017-01-30,1.595,1.6,1.58,1.595,300639.0
2017-01-31,1.58,1.605,1.58,1.595,316578.0
2017-02-01,1.59,1.605,1.58,1.595,257887.0
2017-02-02,1.595,1.605,1.58,1.605,291825.0
2017-02-03,1.595,1.635,1.595,1.63,812092.0
2017-02-06,1.62,1.635,1.615,1.63,1011928.0
2017-02-07,1.625,1.65,1.615,1.64,752521.0
2017-02-08,1.64,1.71,1.64,1.695,1339854.0
2017-02-09,1.685,1.695,1.67,1.69,620678.0
2017-02-10,1.685,1.69,1.665,1.675,525449.0
2017-02-13,1.68,1.745,1.665,1.74,1059481.0
2017-02-14,1.735,1.735,1.705,1.71,512990.0
2017-02-15,1.64,1.745,1.635,1.68,2585022.0
2017-02-16,1.685,1.69,1.645,1.665,830300.0
2017-02-17,1.67,1.675,1.64,1.655,409249.0
2017-02-20,1.66,1.66,1.635,1.65,1777816.0
2017-02-21,1.655,1.665,1.64,1.65,552244.0
2017-02-22,1.655,1.665,1.645,1.655,571626.0
2017-02-23,1.645,1.665,1.635,1.665,454912.0
2017-02-24,1.655,1.67,1.615,1.67,442319.0
2017-02-27,1.655,1.675,1.65,1.665,829122.0
2017-02-28,1.665,1.68,1.655,1.665,359868.0
2017-03-01,1.65,1.66,1.64,1.645,336394.0
2017-03-02,1.655,1.66,1.615,1.63,620262.0
2017-03-03,1.63,1.65,1.62,1.645,295008.0
2017-03-06,1.615,1.655,1.615,1.64,375561.0
2017-03-07,1.63,1.66,1.63,1.65,496488.0
2017-03-08,1.64,1.66,1.63,1.63,426393.0
2017-03-09,1.67,1.67,1.62,1.655,484341.0
2017-03-10,1.655,1.655,1.56,1.595,770010.0
2017-03-13,1.59,1.625,1.565,1.58,454093.0
2017-03-14,1.585,1.605,1.52,1.55,1179554.0
2017-03-15,1.55,1.55,1.53,1.54,959765.0
2017-03-16,1.55,1.56,1.54,1.555,830024.0
2017-03-17,1.56,1.57,1.55,1.55,5338978.0
2017-03-20,1.555,1.58,1.54,1.55,377039.0
2017-03-21,1.555,1.58,1.54,1.58,676574.0
2017-03-22,1.555,1.585,1.55,1.585,450108.0
2017-03-23,1.555,1.595,1.555,1.595,185120.0
2017-03-24,1.595,1.625,1.595,1.625,496490.0
2017-03-27,1.61,1.625,1.61,1.625,342284.0
2017-03-28,1.61,1.625,1.61,1.625,307083.0
2017-03-29,1.625,1.63,1.615,1.62,253486.0
2017-03-30,1.625,1.655,1.62,1.655,209576.0
2017-03-31,1.63,1.655,1.615,1.64,290977.0
2017-04-03,1.645,1.66,1.62,1.65,209748.0
2017-04-04,1.62,1.66,1.62,1.66,173516.0
2017-04-05,1.66,1.66,1.635,1.645,300438.0
2017-04-06,1.645,1.65,1.625,1.65,277951.0
2017-04-07,1.645,1.66,1.635,1.64,244871.0
2017-04-10,1.64,1.68,1.64,1.68,330745.0
2017-04-11,1.665,1.685,1.66,1.685,490304.0
2017-04-12,1.69,1.69,1.65,1.675,263466.0
2017-04-13,1.66,1.685,1.635,1.685,250391.0
2017-04-18,1.645,1.665,1.645,1.65,138578.0
2017-04-19,1.635,1.675,1.63,1.675,228044.0
2017-04-20,1.66,1.67,1.645,1.645,222547.0
2017-04-21,1.64,1.66,1.635,1.64,227779.0
2017-04-24,1.64,1.645,1.615,1.635,304125.0
2017-04-26,1.635,1.635,1.595,1.6,351693.0
2017-04-27,1.595,1.625,1.595,1.61,373463.0
2017-04-28,1.615,1.62,1.595,1.6,443888.0
2017-05-01,1.595,1.615,1.585,1.6,231817.0
2017-05-02,1.595,1.62,1.59,1.6,375012.0
2017-05-03,1.605,1.605,1.585,1.6,297933.0
2017-05-04,1.6,1.61,1.585,1.61,260273.0
2017-05-05,1.605,1.61,1.55,1.58,223264.0
2017-05-08,1.605,1.61,1.545,1.595,313479.0
2017-05-09,1.605,1.615,1.59,1.615,263355.0
2017-05-10,1.61,1.645,1.61,1.625,690060.0
2017-05-11,1.62,1.63,1.595,1.63,681617.0
2017-05-12,1.62,1.63,1.6,1.63,438025.0
2017-05-15,1.62,1.63,1.59,1.625,332091.0
2017-05-16,1.615,1.63,1.61,1.62,314539.0
2017-05-17,1.62,1.625,1.605,1.625,381391.0
2017-05-18,1.61,1.625,1.6,1.615,919857.0
2017-05-19,1.625,1.655,1.61,1.655,655722.0
2017-05-22,1.645,1.645,1.615,1.64,397509.0
2017-05-23,1.64,1.645,1.62,1.625,849716.0
2017-05-24,1.63,1.685,1.62,1.685,945301.0
2017-05-25,1.68,1.69,1.645,1.69,1053514.0
2017-05-26,1.69,1.695,1.675,1.69,838544.0
2017-05-29,1.68,1.7,1.675,1.7,759724.0
2017-05-30,1.7,1.71,1.69,1.71,688556.0
2017-05-31,1.7,1.71,1.645,1.685,4083004.0
2017-06-01,1.67,1.685,1.665,1.685,738160.0
2017-06-02,1.675,1.69,1.67,1.685,755674.0
2017-06-05,1.68,1.685,1.66,1.685,433889.0
2017-06-06,1.68,1.69,1.67,1.69,377758.0
2017-06-07,1.685,1.735,1.68,1.725,866845.0
2017-06-08,1.72,1.725,1.69,1.705,550862.0
2017-06-09,1.705,1.705,1.67,1.675,577400.0
2017-06-13,1.675,1.675,1.63,1.66,893978.0
2017-06-14,1.645,1.675,1.645,1.675,1219750.0
2017-06-15,1.675,1.725,1.665,1.725,454998.0
2017-06-16,1.71,1.735,1.695,1.695,3636363.0
2017-06-19,1.705,1.725,1.695,1.695,170172.0
2017-06-20,1.68,1.725,1.68,1.705,368081.0
2017-06-21,1.69,1.725,1.69,1.715,258816.0
2017-06-22,1.72,1.725,1.69,1.725,321613.0
2017-06-23,1.725,1.75,1.72,1.745,522258.0
2017-06-26,1.745,1.75,1.7,1.725,470268.0
2017-06-27,1.71,1.74,1.71,1.725,266222.0
2017-06-28,1.725,1.78,1.725,1.78,355413.0
2017-06-29,1.76,1.765,1.71,1.735,544116.0
2017-06-30,1.71,1.735,1.695,1.72,489226.0
2017-07-03,1.72,1.745,1.695,1.745,165864.0
2017-07-04,1.755,1.765,1.715,1.755,408809.0
2017-07-05,1.755,1.755,1.71,1.735,197396.0
2017-07-06,1.735,1.735,1.695,1.725,629704.0
2017-07-07,1.73,1.74,1.705,1.74,155896.0
2017-07-10,1.735,1.745,1.72,1.74,326135.0
2017-07-11,1.735,1.74,1.705,1.715,150649.0
2017-07-12,1.715,1.735,1.69,1.735,215839.0
2017-07-13,1.725,1.74,1.71,1.74,172190.0
2017-07-14,1.735,1.755,1.705,1.735,89239.0
2017-07-17,1.735,1.755,1.72,1.755,132313.0
2017-07-18,1.74,1.75,1.71,1.74,244275.0
2017-07-19,1.74,1.76,1.72,1.75,179702.0
2017-07-20,1.75,1.78,1.735,1.75,734362.0
2017-07-21,1.74,1.76,1.735,1.755,133288.0
2017-07-24,1.755,1.76,1.725,1.745,201760.0
2017-07-25,1.745,1.76,1.735,1.745,180755.0
2017-07-26,1.755,1.76,1.73,1.755,235025.0
2017-07-27,1.755,1.765,1.735,1.74,117644.0
2017-07-28,1.74,1.765,1.74,1.76,294455.0
2017-07-31,1.765,1.78,1.71,1.735,811919.0
2017-08-01,1.73,1.75,1.725,1.735,145435.0
2017-08-02,1.75,1.765,1.735,1.76,117376.0
2017-08-03,1.74,1.75,1.71,1.725,215035.0
2017-08-04,1.71,1.735,1.705,1.73,191398.0
2017-08-07,1.735,1.735,1.72,1.73,69630.0
2017-08-08,1.73,1.735,1.715,1.725,212826.0
2017-08-09,1.73,1.73,1.7,1.705,163266.0
2017-08-10,1.71,1.73,1.7,1.7,126829.0
2017-08-11,1.69,1.725,1.685,1.7,173513.0
2017-08-14,1.71,1.725,1.695,1.71,126799.0
2017-08-15,1.72,1.73,1.71,1.73,172692.0
2017-08-16,1.73,1.745,1.72,1.745,127242.0
2017-08-17,1.73,1.76,1.73,1.755,203729.0
2017-08-18,1.74,1.775,1.74,1.775,262573.0
2017-08-21,1.775,1.785,1.74,1.785,261299.0
2017-08-22,1.78,1.825,1.695,1.715,948303.0
2017-08-23,1.735,1.765,1.71,1.745,1292687.0
2017-08-24,1.75,1.82,1.75,1.785,823724.0
2017-08-25,1.785,1.805,1.765,1.785,586203.0
2017-08-28,1.79,1.81,1.77,1.8,875857.0
2017-08-29,1.78,1.865,1.775,1.845,825592.0
2017-08-30,1.84,1.895,1.84,1.865,697162.0
2017-08-31,1.87,1.925,1.85,1.885,898076.0
2017-09-01,1.87,1.915,1.85,1.915,611033.0
2017-09-04,1.91,1.91,1.83,1.835,621797.0
2017-09-05,1.855,1.9,1.85,1.88,764063.0
2017-09-06,1.865,1.925,1.865,1.92,526504.0
2017-09-07,1.915,1.95,1.905,1.94,1798424.0
2017-09-08,1.92,1.95,1.905,1.93,690564.0
2017-09-11,1.94,1.965,1.925,1.94,921583.0
2017-09-12,1.965,1.975,1.94,1.955,1836176.0
2017-09-13,1.945,1.96,1.93,1.945,447027.0
2017-09-14,1.945,1.97,1.92,1.965,698401.0
2017-09-15,1.96,1.965,1.885,1.945,865355.0
2017-09-18,1.94,2.0,1.93,2.0,699721.0
2017-09-19,1.98,2.045,1.96,2.045,1245753.0
2017-09-20,2.01,2.04,1.985,2.03,751228.0
2017-09-21,2.04,2.05,2.01,2.03,478089.0
2017-09-22,2.01,2.035,1.99,2.03,520231.0
2017-09-25,2.03,2.03,1.975,1.995,351516.0
2017-09-26,1.995,2.01,1.965,2.005,418548.0
2017-09-27,2.005,2.02,1.985,2.02,820655.0
2017-09-28,2.02,2.06,2.0,2.06,408263.0
2017-09-29,2.01,2.055,1.985,1.985,807830.0
2017-10-02,1.995,2.02,1.98,1.98,324873.0
2017-10-03,2.01,2.05,2.0,2.035,484635.0
2017-10-04,2.035,2.065,2.0,2.065,286118.0
2017-10-05,2.055,2.07,2.02,2.04,300838.0
2017-10-06,2.035,2.065,2.01,2.065,272714.0
2017-10-09,2.065,2.08,2.02,2.035,350321.0
2017-10-10,2.035,2.05,2.01,2.01,406046.0
2017-10-11,2.0,2.045,2.0,2.01,539389.0
2017-10-12,2.02,2.02,1.995,1.995,361949.0
2017-10-13,2.0,2.02,1.985,2.02,312177.0
2017-10-16,2.0,2.02,1.995,2.01,219197.0
2017-10-17,2.02,2.03,2.01,2.03,387160.0
2017-10-18,2.01,2.025,1.99,1.995,210827.0
2017-10-19,2.015,2.02,1.985,2.0,370492.0
2017-10-20,1.98,2.01,1.97,2.01,236011.0
2017-10-23,2.0,2.01,1.975,2.005,198354.0
2017-10-24,2.005,2.01,1.965,1.99,241466.0
2017-10-25,1.99,2.005,1.98,1.985,245348.0
2017-10-26,2.0,2.0,1.97,1.97,311908.0
2017-10-27,1.995,2.0,1.965,1.965,303075.0
2017-10-30,1.96,1.975,1.945,1.955,316485.0
2017-10-31,1.94,1.95,1.875,1.88,1192904.0
2017-11-01,1.9,1.925,1.885,1.905,668342.0
2017-11-02,1.905,1.93,1.895,1.91,432772.0
2017-11-03,1.905,1.96,1.905,1.955,311809.0
2017-11-06,1.96,1.96,1.92,1.96,188571.0
2017-11-07,1.905,1.965,1.905,1.96,239112.0
2017-11-08,1.955,1.96,1.92,1.95,311812.0
2017-11-09,1.94,1.955,1.895,1.895,1026767.0
2017-11-10,1.895,1.905,1.835,1.855,1151730.0
2017-11-13,1.855,1.89,1.84,1.865,566656.0
2017-11-14,1.86,1.95,1.855,1.95,814163.0
2017-11-15,1.88,1.91,1.88,1.885,445799.0
2017-11-16,1.885,1.94,1.88,1.925,394234.0
2017-11-17,1.955,1.955,1.92,1.955,376833.0
2017-11-20,1.93,1.96,1.9,1.91,667574.0
2017-11-21,1.915,1.915,1.88,1.91,421104.0
2017-11-22,1.925,1.955,1.905,1.93,282751.0
2017-11-23,1.925,1.96,1.91,1.96,400949.0
2017-11-24,1.945,1.945,1.855,1.865,864863.0
2017-11-27,1.89,1.89,1.825,1.85,666755.0
2017-11-28,1.85,1.895,1.83,1.88,777886.0
2017-11-29,1.895,1.905,1.855,1.885,792091.0
2017-11-30,1.88,1.885,1.84,1.87,340710.0
2017-12-01,1.865,1.87,1.825,1.87,400426.0
2017-12-04,1.84,1.87,1.825,1.85,470659.0
2017-12-05,1.835,1.87,1.835,1.86,354787.0
2017-12-06,1.84,1.88,1.83,1.855,370306.0
2017-12-07,1.855,1.9,1.84,1.88,333438.0
2017-12-08,1.885,1.89,1.855,1.865,276455.0
2017-12-11,1.895,1.895,1.855,1.865,271412.0
2017-12-12,1.88,1.885,1.86,1.865,1075710.0
2017-12-13,1.89,1.89,1.855,1.885,418445.0
2017-12-14,1.855,1.895,1.855,1.875,777752.0
2017-12-15,1.865,1.88,1.825,1.825,338674.0
2017-12-18,1.84,1.865,1.79,1.81,620927.0
2017-12-19,1.825,1.83,1.785,1.81,404598.0
2017-12-20,1.82,1.83,1.78,1.8,918934.0
2017-12-21,1.81,1.83,1.8,1.825,461035.0
2017-12-22,1.825,1.85,1.81,1.81,238511.0
2017-12-27,1.81,1.855,1.805,1.815,162609.0
2017-12-28,1.835,1.855,1.82,1.84,215796.0
2017-12-29,1.84,1.84,1.8,1.81,334019.0
2018-01-02,1.795,1.81,1.77,1.79,250913.0
2018-01-03,1.795,1.795,1.765,1.785,295568.0
2018-01-04,1.785,1.785,1.72,1.75,526675.0
2018-01-05,1.76,1.795,1.745,1.795,370718.0
2018-01-08,1.795,1.8,1.75,1.8,305776.0
2018-01-09,1.825,1.825,1.78,1.79,435147.0
2018-01-10,1.79,1.87,1.79,1.86,550400.0
2018-01-11,1.86,1.87,1.815,1.815,351020.0
2018-01-12,1.87,1.87,1.795,1.825,402863.0
2018-01-15,1.84,1.85,1.8,1.825,359106.0
2018-01-16,1.84,1.86,1.82,1.84,372286.0
2018-01-17,1.83,1.85,1.815,1.84,308930.0
2018-01-18,1.835,1.84,1.81,1.82,308623.0
2018-01-19,1.81,1.835,1.8,1.81,186545.0
2018-01-22,1.835,1.835,1.805,1.835,129936.0
2018-01-23,1.825,1.83,1.8,1.82,280911.0
2018-01-24,1.815,1.83,1.815,1.825,287053.0
2018-01-25,1.825,1.825,1.785,1.795,316345.0
2018-01-29,1.82,1.82,1.775,1.79,373504.0
2018-01-30,1.795,1.8,1.77,1.8,390178.0
2018-01-31,1.8,1.815,1.78,1.78,287470.0
2018-02-01,1.785,1.8,1.785,1.8,387242.0
2018-02-02,1.8,1.825,1.79,1.795,181057.0
2018-02-05,1.78,1.815,1.78,1.795,216826.0
2018-02-06,1.77,1.785,1.745,1.76,250246.0
2018-02-07,1.78,1.8,1.76,1.76,168662.0
2018-02-08,1.76,1.805,1.76,1.8,178175.0
2018-02-09,1.795,1.805,1.775,1.79,239557.0
2018-02-12,1.785,1.815,1.775,1.785,324615.0
2018-02-13,1.8,1.815,1.785,1.79,198333.0
2018-02-14,1.785,1.79,1.775,1.78,291607.0
2018-02-15,1.79,1.795,1.765,1.78,209336.0
2018-02-16,1.795,1.81,1.795,1.795,70399.0
2018-02-19,1.795,1.825,1.79,1.8,290816.0
2018-02-20,1.8,1.89,1.8,1.885,365707.0
2018-02-21,1.885,1.905,1.86,1.88,270628.0
2018-02-22,1.84,1.9,1.8,1.88,740377.0
2018-02-23,1.91,1.985,1.91,1.985,361511.0
2018-02-26,1.985,1.985,1.915,1.915,865086.0
2018-02-27,1.93,1.99,1.93,1.965,820237.0
2018-02-28,1.985,2.03,1.945,1.96,1534395.0
2018-03-01,1.96,2.0,1.945,1.97,774133.0
2018-03-02,1.99,1.99,1.945,1.945,482292.0
2018-03-05,1.965,2.01,1.96,1.975,449894.0
2018-03-06,1.985,1.985,1.955,1.965,334705.0
2018-03-07,1.96,2.0,1.955,1.985,1041654.0
2018-03-08,2.0,2.0,1.97,1.99,1158795.0
2018-03-09,2.0,2.015,1.92,1.945,929873.0
2018-03-12,1.95,1.985,1.94,1.985,853497.0
2018-03-13,1.995,2.03,1.995,2.01,875943.0
2018-03-14,1.905,1.92,1.86,1.875,3750651.0
2018-03-15,1.92,1.94,1.91,1.915,1610335.0
2018-03-16,1.915,1.95,1.915,1.945,2026959.0
2018-03-19,1.94,1.955,1.92,1.92,1452348.0
2018-03-20,1.925,1.945,1.91,1.93,889973.0
2018-03-21,1.94,1.95,1.905,1.905,775687.0
2018-03-22,1.915,1.94,1.9,1.91,1075019.0
2018-03-23,1.9,1.91,1.86,1.895,685169.0
2018-03-26,1.875,1.92,1.865,1.905,828644.0
2018-03-27,1.905,1.93,1.885,1.93,1205554.0
2018-03-28,1.92,1.925,1.905,1.91,524624.0
2018-03-29,1.92,1.92,1.85,1.87,1338102.0
2018-04-03,1.87,1.895,1.855,1.89,1392907.0
2018-04-04,1.905,1.93,1.905,1.925,1233246.0
2018-04-05,1.94,1.955,1.92,1.925,1203813.0
2018-04-06,1.925,1.94,1.915,1.925,336011.0
2018-04-09,1.925,1.93,1.91,1.925,573587.0
2018-04-10,1.93,1.945,1.915,1.93,383863.0
2018-04-11,1.94,1.945,1.92,1.94,703596.0
2018-04-12,1.95,1.95,1.905,1.915,631192.0
2018-04-13,1.945,1.945,1.91,1.94,616416.0
2018-04-16,1.925,1.965,1.925,1.955,363083.0
2018-04-17,1.97,2.005,1.96,1.965,1961821.0
2018-04-18,1.98,1.985,1.96,1.97,1301314.0
2018-04-19,1.985,2.0,1.965,1.975,944045.0
2018-04-20,1.98,2.01,1.96,1.995,1134075.0
2018-04-23,2.0,2.01,1.975,1.98,1164784.0
2018-04-24,1.97,1.995,1.95,1.965,1453960.0
2018-04-26,2.01,2.02,1.98,2.01,2013776.0
2018-04-27,1.98,2.01,1.98,2.01,1082906.0
2018-04-30,2.01,2.065,2.0,2.065,1529397.0
2018-05-01,2.09,2.09,2.055,2.075,954411.0
2018-05-02,2.08,2.12,2.075,2.105,1227095.0
2018-05-03,2.09,2.14,2.09,2.125,822020.0
2018-05-04,2.135,2.135,2.085,2.115,588865.0
2018-05-07,2.115,2.145,2.115,2.125,581903.0
2018-05-08,2.145,2.145,2.115,2.12,882260.0
2018-05-09,2.115,2.145,2.115,2.135,866724.0
2018-05-10,2.14,2.14,2.1,2.11,1132781.0
2018-05-11,2.14,2.14,2.105,2.115,1139183.0
2018-05-14,2.12,2.12,2.055,2.065,986984.0
2018-05-15,2.08,2.09,2.05,2.08,679403.0
2018-05-16,2.11,2.14,2.095,2.115,621652.0
2018-05-17,2.105,2.125,2.09,2.105,396458.0
2018-05-18,2.105,2.125,2.08,2.1,511099.0
2018-05-21,2.1,2.125,2.09,2.115,361183.0
2018-05-22,2.115,2.13,2.11,2.13,741527.0
2018-05-23,2.125,2.14,2.11,2.125,702018.0
2018-05-24,2.125,2.13,2.105,2.125,905103.0
2018-05-25,2.12,2.145,2.115,2.145,599725.0
2018-05-28,2.145,2.145,2.12,2.12,361401.0
2018-05-29,2.11,2.18,2.105,2.175,998000.0
2018-05-30,2.165,2.22,2.145,2.195,1146737.0
2018-05-31,2.19,2.24,2.17,2.18,1330032.0
2018-06-01,2.18,2.21,2.145,2.195,937313.0
2018-06-04,2.19,2.215,2.17,2.19,563058.0
2018-06-05,2.2,2.235,2.17,2.2,1451776.0
2018-06-06,2.2,2.255,2.195,2.25,1265585.0
2018-06-07,2.175,2.175,2.005,2.05,6141963.0
2018-06-08,2.045,2.08,2.01,2.025,3410586.0
2018-06-12,2.045,2.07,2.01,2.05,2525478.0
2018-06-13,2.055,2.085,2.05,2.065,1339769.0
2018-06-14,2.075,2.1,2.055,2.07,1501270.0
2018-06-15,2.085,2.12,2.07,2.075,10056534.0
2018-06-18,2.085,2.105,2.075,2.09,2007941.0
2018-06-19,2.11,2.11,2.05,2.06,1798891.0
2018-06-20,2.1,2.14,2.09,2.11,2279800.0
2018-06-21,2.145,2.145,2.12,2.12,2045065.0
2018-06-22,2.11,2.115,2.065,2.085,1928680.0
2018-06-25,2.065,2.11,2.065,2.085,825390.0
2018-06-26,2.065,2.105,2.065,2.08,1198546.0
2018-06-27,2.07,2.14,2.07,2.1,1051292.0
2018-06-28,2.1,2.115,2.08,2.105,737958.0
2018-06-29,2.09,2.12,2.065,2.105,1826357.0
2018-07-02,2.11,2.125,2.09,2.105,635173.0
2018-07-03,2.11,2.135,2.1,2.11,947621.0
2018-07-04,2.11,2.175,2.105,2.14,1420847.0
2018-07-05,2.145,2.2,2.145,2.175,1757924.0
2018-07-06,2.145,2.145,2.09,2.105,2240325.0
2018-07-09,2.09,2.125,2.07,2.08,1166235.0
2018-07-10,2.12,2.12,2.08,2.105,1279843.0
2018-07-11,2.065,2.085,2.035,2.075,3448368.0
2018-07-12,2.045,2.085,2.035,2.065,2771832.0
2018-07-13,2.055,2.105,2.055,2.065,1461724.0
2018-07-16,2.06,2.17,2.055,2.16,1274096.0
2018-07-17,2.145,2.155,2.105,2.11,1947780.0
2018-07-18,2.09,2.12,2.07,2.075,1484561.0
2018-07-19,2.075,2.08,2.055,2.065,1403388.0
2018-07-20,2.08,2.085,2.02,2.045,2105807.0
2018-07-23,2.045,2.045,2.015,2.025,1405242.0
2018-07-24,2.03,2.045,2.015,2.03,1410143.0
2018-07-25,2.05,2.075,2.035,2.045,1100355.0
2018-07-26,2.035,2.065,2.015,2.045,719538.0
2018-07-27,2.065,2.07,2.035,2.06,1510723.0
2018-07-30,2.06,2.07,2.045,2.05,558134.0
2018-07-31,2.05,2.065,2.02,2.02,1788805.0
2018-08-01,2.01,2.02,1.975,1.98,1667144.0
2018-08-02,1.98,2.01,1.975,1.975,1114505.0
2018-08-03,1.955,1.98,1.93,1.975,1340329.0
2018-08-06,1.97,1.995,1.96,1.98,671005.0
2018-08-07,1.98,1.985,1.97,1.975,1025136.0
2018-08-08,1.975,2.01,1.965,2.0,1291078.0
2018-08-09,2.015,2.015,1.985,2.0,502164.0
2018-08-10,2.02,2.02,1.97,1.97,1329040.0
2018-08-13,1.96,2.0,1.96,1.975,800737.0
2018-08-14,1.97,2.0,1.965,1.98,992076.0
2018-08-15,1.98,2.065,1.975,2.05,1041827.0
2018-08-16,2.075,2.08,1.995,2.05,1288571.0
2018-08-17,2.035,2.155,2.03,2.13,1316139.0
2018-08-20,2.165,2.175,2.075,2.085,1663171.0
2018-08-21,2.065,2.105,2.06,2.07,1066719.0
2018-08-22,2.115,2.185,2.075,2.09,3887561.0
2018-08-23,1.985,2.1,1.985,2.075,2097828.0
2018-08-24,2.07,2.07,2.015,2.05,1478635.0
2018-08-27,2.015,2.03,2.0,2.005,2190510.0
2018-08-28,1.995,2.005,1.96,1.985,1929677.0
2018-08-29,1.985,2.055,1.98,2.035,999426.0
2018-08-30,2.05,2.065,2.02,2.055,739648.0
2018-08-31,2.05,2.06,2.005,2.015,939586.0
2018-09-03,2.0,2.035,1.985,1.985,1017647.0
2018-09-04,2.005,2.025,1.995,2.0,1580522.0
2018-09-05,2.0,2.06,1.995,2.05,967025.0
2018-09-06,2.02,2.1,2.02,2.085,1087787.0
2018-09-07,2.085,2.135,2.085,2.11,1821490.0
2018-09-10,2.095,2.13,2.08,2.115,1497882.0
2018-09-11,2.13,2.145,2.11,2.125,1153149.0
2018-09-12,2.1,2.165,2.1,2.16,792860.0
2018-09-13,2.14,2.15,2.125,2.125,1836100.0
2018-09-14,2.1,2.135,2.095,2.115,2403436.0
2018-09-17,2.105,2.14,2.105,2.115,919733.0
2018-09-18,2.125,2.165,2.125,2.14,2038903.0
2018-09-19,2.115,2.17,2.115,2.145,2416958.0
2018-09-20,2.14,2.165,2.11,2.115,3552714.0
2018-09-21,2.13,2.15,2.115,2.14,1646206.0
2018-09-24,2.135,2.165,2.125,2.14,1114502.0
2018-09-25,2.16,2.18,2.115,2.17,1462763.0
2018-09-26,2.175,2.175,2.145,2.15,797526.0
2018-09-27,2.16,2.205,2.16,2.19,1303434.0
2018-09-28,2.21,2.275,2.185,2.23,1977855.0
2018-10-01,2.225,2.245,2.21,2.23,1049251.0
2018-10-02,2.24,2.26,2.21,2.22,1395292.0
2018-10-03,2.24,2.34,2.23,2.29,2021222.0
2018-10-04,2.265,2.3,2.23,2.24,2199215.0
2018-10-05,2.255,2.285,2.25,2.275,2311097.0
2018-10-08,2.25,2.32,2.25,2.295,1059388.0
2018-10-09,2.275,2.34,2.265,2.325,1708382.0
2018-10-10,2.305,2.36,2.295,2.32,2431293.0
2018-10-11,2.295,2.325,2.275,2.275,1842005.0
2018-10-12,2.2,2.275,2.19,2.25,777538.0
2018-10-15,2.19,2.245,2.19,2.225,817387.0
2018-10-16,2.2,2.265,2.2,2.255,712741.0
2018-10-17,2.21,2.315,2.205,2.3,894139.0
2018-10-18,2.295,2.325,2.275,2.285,827793.0
2018-10-19,2.245,2.295,2.245,2.28,787818.0
2018-10-22,2.245,2.29,2.245,2.255,1204366.0
2018-10-23,2.245,2.265,2.21,2.23,1283362.0
2018-10-24,2.23,2.24,2.215,2.23,643714.0
2018-10-25,2.205,2.24,2.19,2.19,625500.0
2018-10-26,2.205,2.21,2.17,2.19,647158.0
2018-10-29,2.19,2.23,2.185,2.215,766798.0
2018-10-30,2.18,2.265,2.16,2.26,732864.0
2018-10-31,2.24,2.275,2.22,2.245,941293.0
2018-11-01,2.24,2.285,2.215,2.22,1306160.0
2018-11-02,2.19,2.265,2.19,2.255,762471.0
2018-11-05,2.225,2.28,2.225,2.26,551596.0
2018-11-06,2.255,2.355,2.255,2.34,1054302.0
2018-11-07,2.35,2.39,2.295,2.39,1413554.0
2018-11-08,2.395,2.415,2.37,2.405,2082743.0
2018-11-09,2.39,2.42,2.365,2.41,1995625.0
2018-11-12,2.415,2.455,2.395,2.435,1751235.0
2018-11-13,2.43,2.475,2.42,2.455,1023441.0
2018-11-14,2.465,2.59,2.44,2.475,2588151.0
2018-11-15,2.45,2.495,2.435,2.445,2078963.0
2018-11-16,2.44,2.51,2.43,2.485,1428627.0
2018-11-19,2.475,2.51,2.465,2.49,1081653.0
2018-11-20,2.47,2.51,2.42,2.455,1537980.0
2018-11-21,2.43,2.45,2.4,2.41,1405526.0
2018-11-22,2.415,2.455,2.415,2.42,2123702.0
2018-11-23,2.44,2.445,2.415,2.43,323968.0
2018-11-26,2.415,2.445,2.4,2.445,637140.0
2018-11-27,2.445,2.505,2.395,2.47,1159485.0
2018-11-28,2.56,2.56,2.49,2.55,1893052.0
2018-11-29,2.56,2.58,2.53,2.53,2075846.0
2018-11-30,2.525,2.53,2.5,2.525,1647144.0
2018-12-03,2.515,2.565,2.515,2.555,897947.0
2018-12-04,2.555,2.555,2.495,2.51,1162675.0
2018-12-05,2.475,2.57,2.445,2.56,1586868.0
2018-12-06,2.555,2.63,2.55,2.625,1800029.0
2018-12-07,2.625,2.66,2.605,2.62,1639140.0
2018-12-10,2.605,2.68,2.57,2.585,1916910.0
2018-12-11,2.65,2.78,2.62,2.67,2968309.0
2018-12-12,2.67,2.735,2.655,2.73,3472258.0
2018-12-13,2.69,2.73,2.635,2.715,1871540.0
2018-12-14,2.715,2.73,2.66,2.68,1681678.0
2018-12-17,2.67,2.71,2.605,2.655,2337082.0
2018-12-18,2.635,2.68,2.58,2.675,2172916.0
2018-12-19,2.645,2.67,2.6,2.61,1930889.0
2018-12-20,2.61,2.655,2.595,2.595,1417668.0
2018-12-21,2.585,2.63,2.57,2.605,1900228.0
2018-12-24,2.58,2.62,2.555,2.605,309688.0
2018-12-27,2.605,2.625,2.58,2.6,548366.0
2018-12-28,2.61,2.63,2.595,2.605,623891.0
2018-12-31,2.625,2.625,2.56,2.56,445653.0
2019-01-02,2.495,2.505,2.445,2.465,1600949.0
2019-01-03,2.5,2.505,2.4,2.42,2004680.0
2019-01-04,2.425,2.475,2.42,2.455,1008438.0
2019-01-07,2.465,2.47,2.43,2.44,405812.0
2019-01-08,2.44,2.555,2.44,2.555,2081833.0
2019-01-09,2.575,2.585,2.535,2.58,1314207.0
2019-01-10,2.6,2.63,2.53,2.545,2796747.0
2019-01-11,2.585,2.595,2.555,2.575,1580736.0
2019-01-14,2.595,2.605,2.53,2.545,1159695.0
2019-01-15,2.545,2.58,2.53,2.545,1270115.0
2019-01-16,2.545,2.565,2.525,2.535,1378032.0
2019-01-17,2.575,2.61,2.55,2.585,1051147.0
2019-01-18,2.595,2.635,2.595,2.635,875693.0
2019-01-21,2.7,2.73,2.62,2.635,936886.0
2019-01-22,2.63,2.65,2.605,2.63,633164.0
2019-01-23,2.66,2.7,2.635,2.7,1280222.0
2019-01-24,2.735,2.79,2.705,2.775,2390469.0
2019-01-25,2.76,2.885,2.755,2.86,2054156.0
2019-01-29,2.855,2.86,2.805,2.835,1927101.0
2019-01-30,2.855,2.91,2.83,2.855,1377734.0
2019-01-31,2.885,2.905,2.85,2.855,1580030.0
2019-02-01,2.89,2.945,2.81,2.835,2653121.0
2019-02-04,2.88,2.88,2.83,2.84,606489.0
2019-02-05,2.855,2.905,2.835,2.88,856399.0
2019-02-06,2.89,3.015,2.88,2.92,2132370.0
2019-02-07,2.915,2.945,2.8,2.87,1127201.0
2019-02-08,2.87,2.89,2.84,2.86,1909858.0
2019-02-11,2.865,2.915,2.865,2.885,1280328.0
2019-02-12,2.89,2.905,2.825,2.835,1644677.0
2019-02-13,2.84,2.855,2.81,2.825,1259154.0
2019-02-14,2.825,2.84,2.79,2.79,961154.0
2019-02-15,2.785,2.805,2.735,2.74,2204367.0
2019-02-18,2.765,2.805,2.76,2.785,2306959.0
2019-02-19,2.8,2.815,2.765,2.785,1260771.0
2019-02-20,2.79,2.82,2.76,2.775,1527498.0
2019-02-21,2.755,2.765,2.715,2.715,1830436.0
2019-02-22,2.715,2.8,2.71,2.775,1147541.0
2019-02-25,2.765,2.785,2.75,2.755,1228184.0
2019-02-26,2.725,2.75,2.705,2.735,1348245.0
2019-02-27,2.705,2.76,2.7,2.73,2305108.0
2019-02-28,2.825,2.91,2.465,2.505,6825133.0
2019-03-01,2.505,2.57,2.5,2.53,4508230.0
2019-03-04,2.525,2.58,2.525,2.57,2283540.0
2019-03-05,2.575,2.625,2.575,2.585,2258634.0
2019-03-06,2.58,2.65,2.575,2.635,2158473.0
2019-03-07,2.645,2.7,2.645,2.67,1934326.0
2019-03-08,2.67,2.685,2.65,2.675,1407285.0
2019-03-11,2.685,2.685,2.635,2.675,1280819.0
2019-03-12,2.69,2.75,2.68,2.725,1511526.0
2019-03-13,2.74,2.765,2.68,2.695,1997079.0
2019-03-14,2.695,2.725,2.69,2.71,1388809.0
2019-03-15,2.71,2.725,2.695,2.71,1703293.0
2019-03-18,2.705,2.705,2.66,2.695,1675839.0
2019-03-19,2.715,2.75,2.705,2.725,1661351.0
2019-03-20,2.725,2.755,2.695,2.725,1093172.0
2019-03-21,2.735,2.735,2.67,2.705,1745329.0
2019-03-22,2.71,2.74,2.685,2.715,1734840.0
2019-03-25,2.71,2.71,2.68,2.705,782358.0
2019-03-26,2.67,2.755,2.67,2.74,922411.0
2019-03-27,2.715,2.75,2.69,2.735,1044015.0
2019-03-28,2.735,2.83,2.735,2.795,1755984.0
2019-03-29,2.81,2.83,2.785,2.795,1196736.0
2019-04-01,2.785,2.805,2.78,2.795,1263628.0
2019-04-02,2.785,2.825,2.785,2.81,1712243.0
2019-04-03,2.805,2.85,2.795,2.83,693628.0
2019-04-04,2.74,2.75,2.59,2.65,10239032.0
2019-04-05,2.685,2.755,2.66,2.69,3859936.0
2019-04-08,2.695,2.735,2.695,2.715,1302054.0
2019-04-09,2.715,2.745,2.715,2.735,2281071.0
2019-04-10,2.735,2.75,2.725,2.725,2277238.0
2019-04-11,2.715,2.73,2.69,2.715,2383824.0
2019-04-12,2.73,2.78,2.725,2.75,5766841.0
2019-04-15,2.75,2.83,2.75,2.82,855039.0
2019-04-16,2.85,2.87,2.82,2.85,1645117.0
2019-04-17,2.855,2.865,2.79,2.81,1247792.0
2019-04-18,2.83,2.83,2.795,2.82,1081395.0
2019-04-23,2.845,2.85,2.81,2.84,1211830.0
2019-04-24,2.855,2.89,2.845,2.87,1167301.0
2019-04-26,2.89,2.92,2.875,2.9,1054958.0
2019-04-29,2.9,2.9,2.84,2.875,1677222.0
2019-04-30,2.87,2.88,2.83,2.845,1925918.0
2019-05-01,2.82,2.855,2.805,2.82,1440739.0
2019-05-02,2.81,2.81,2.75,2.765,1096956.0
2019-05-03,2.775,2.795,2.75,2.75,1150141.0
2019-05-06,2.73,2.74,2.685,2.735,1369222.0
2019-05-07,2.76,2.805,2.75,2.795,1090129.0
2019-05-08,2.775,2.83,2.765,2.785,1205445.0
2019-05-09,2.785,2.785,2.74,2.755,1424665.0
2019-05-10,2.75,2.78,2.75,2.76,888747.0
2019-05-13,2.76,2.78,2.74,2.755,853451.0
2019-05-14,2.735,2.78,2.715,2.755,1567724.0
2019-05-15,2.775,2.82,2.755,2.82,1330797.0
2019-05-16,2.825,2.83,2.8,2.81,1269275.0
2019-05-17,2.875,2.895,2.855,2.875,1617402.0
2019-05-20,2.895,2.92,2.865,2.91,1222658.0
2019-05-21,2.91,2.915,2.87,2.88,1255838.0
2019-05-22,2.87,2.89,2.845,2.855,623498.0
2019-05-23,2.875,2.895,2.85,2.87,1872004.0
2019-05-24,2.875,2.89,2.81,2.84,546716.0
2019-05-27,2.82,2.855,2.795,2.805,1053761.0
2019-05-28,2.81,2.84,2.795,2.8,967389.0
2019-05-29,2.775,2.82,2.715,2.78,1518471.0
2019-05-30,2.75,2.76,2.725,2.725,1834478.0
2019-05-31,2.705,2.76,2.685,2.685,2653887.0
2019-06-03,2.67,2.71,2.64,2.645,1361211.0
2019-06-04,2.66,2.695,2.645,2.66,1188075.0
2019-06-05,2.65,2.71,2.635,2.645,1345296.0
2019-06-06,2.635,2.665,2.58,2.61,2890834.0
2019-06-07,2.64,2.68,2.625,2.68,1536209.0
2019-06-11,2.695,2.755,2.66,2.73,1899661.0
2019-06-12,2.75,2.795,2.73,2.765,3646534.0
2019-06-13,2.78,2.785,2.73,2.735,1451539.0
2019-06-14,2.71,2.725,2.645,2.695,2345129.0
2019-06-17,2.695,2.705,2.65,2.66,891509.0
2019-06-18,2.665,2.68,2.65,2.65,1289145.0
2019-06-19,2.65,2.68,2.615,2.66,1873337.0
2019-06-20,2.685,2.725,2.67,2.715,2945269.0
2019-06-21,2.715,2.715,2.645,2.65,1858170.0
2019-06-24,2.645,2.67,2.6,2.625,1685512.0
2019-06-25,2.645,2.735,2.59,2.59,2570321.0
2019-06-26,2.62,2.645,2.575,2.575,1343737.0
2019-06-27,2.58,2.615,2.55,2.6,1396461.0
2019-06-28,2.62,2.635,2.57,2.57,2379509.0
2019-07-01,2.58,2.595,2.57,2.57,1011266.0
2019-07-02,2.6,2.61,2.575,2.59,1044330.0
2019-07-03,2.61,2.645,2.59,2.64,1651215.0
2019-07-04,2.65,2.66,2.615,2.64,1128111.0
2019-07-05,2.645,2.645,2.595,2.62,803500.0
2019-07-08,2.6,2.62,2.57,2.57,1508935.0
2019-07-09,2.61,2.635,2.595,2.625,1189882.0
2019-07-10,2.625,2.685,2.62,2.635,1393436.0
2019-07-11,2.66,2.69,2.61,2.62,1678440.0
2019-07-12,2.62,2.64,2.595,2.61,1061410.0
2019-07-15,2.62,2.665,2.59,2.65,907686.0
2019-07-16,2.65,2.7,2.65,2.67,1198444.0
2019-07-17,2.67,2.69,2.625,2.65,1226431.0
2019-07-18,2.645,2.67,2.59,2.61,734517.0
2019-07-19,2.61,2.645,2.6,2.635,752815.0
2019-07-22,2.625,2.66,2.62,2.65,802800.0
2019-07-23,2.665,2.73,2.66,2.705,1088488.0
2019-07-24,2.705,2.705,2.645,2.69,1969677.0
2019-07-25,2.71,2.71,2.665,2.67,1473822.0
2019-07-26,2.665,2.67,2.62,2.62,1237060.0
2019-07-29,2.65,2.68,2.61,2.64,1431714.0
2019-07-30,2.625,2.65,2.59,2.6,1517227.0
2019-07-31,2.6,2.645,2.59,2.595,1881489.0
2019-08-01,2.64,2.65,2.61,2.625,1451149.0
2019-08-02,2.635,2.635,2.575,2.6,1104049.0
2019-08-05,2.615,2.615,2.55,2.555,1225233.0
2019-08-06,2.51,2.52,2.395,2.48,1072532.0
2019-08-07,2.48,2.555,2.475,2.535,1506537.0
2019-08-08,2.51,2.535,2.485,2.505,1729196.0
2019-08-09,2.48,2.51,2.475,2.48,935651.0
2019-08-12,2.46,2.48,2.44,2.465,821740.0
2019-08-13,2.44,2.51,2.435,2.5,1847704.0
2019-08-14,2.525,2.525,2.44,2.505,957601.0
2019-08-15,2.465,2.48,2.41,2.435,1094378.0
2019-08-16,2.48,2.49,2.455,2.46,1483333.0
2019-08-19,2.5,2.535,2.475,2.535,1011165.0
2019-08-20,2.555,2.58,2.535,2.57,829968.0
2019-08-21,2.59,2.59,2.55,2.57,792585.0
2019-08-22,2.59,2.61,2.575,2.6,597909.0
2019-08-23,2.61,2.635,2.595,2.61,850434.0
2019-08-26,2.635,2.635,2.555,2.58,1158178.0
2019-08-27,2.23,2.23,2.025,2.14,12679876.0
2019-08-28,2.145,2.155,2.04,2.05,7500326.0
2019-08-29,2.075,2.09,2.03,2.045,4730494.0
2019-08-30,2.09,2.095,2.025,2.025,4263834.0
2019-09-02,2.03,2.06,2.015,2.02,1857174.0
2019-09-03,2.02,2.06,2.02,2.025,2823001.0
2019-09-04,2.015,2.045,1.995,1.995,3968094.0
2019-09-05,2.0,2.03,1.96,1.99,5368861.0
2019-09-06,2.005,2.09,1.99,2.085,3241408.0
2019-09-09,2.085,2.09,2.06,2.065,2083777.0
2019-09-10,2.06,2.07,2.03,2.05,2436065.0
2019-09-11,2.05,2.095,2.05,2.085,1796529.0
2019-09-12,2.095,2.13,2.09,2.095,2408384.0
2019-09-13,2.11,2.12,2.095,2.105,1804796.0
2019-09-16,2.115,2.135,2.08,2.11,2190917.0
2019-09-17,2.165,2.165,2.095,2.1,2060749.0
2019-09-18,2.11,2.115,2.09,2.09,1599819.0
2019-09-19,2.11,2.13,2.09,2.12,1916390.0
2019-09-20,2.115,2.12,2.07,2.07,1926698.0
2019-09-23,2.08,2.135,2.075,2.13,1733681.0
2019-09-24,2.12,2.14,2.115,2.13,1392626.0
2019-09-25,2.11,2.14,2.11,2.13,2257094.0
2019-09-26,2.12,2.13,2.075,2.09,2587270.0
2019-09-27,2.11,2.135,2.08,2.095,2358374.0
2019-09-30,2.095,2.14,2.09,2.11,1322475.0
2019-10-01,2.11,2.13,2.09,2.115,1187384.0
2019-10-02,2.095,2.1,2.055,2.055,1978423.0
2019-10-03,2.02,2.05,2.01,2.02,1466749.0
2019-10-04,2.02,2.04,2.015,2.02,1067065.0
2019-10-07,2.02,2.035,2.01,2.02,785714.0
2019-10-08,2.03,2.05,2.015,2.04,1000315.0
2019-10-09,2.03,2.04,1.98,1.98,1797578.0
2019-10-10,1.98,2.035,1.98,2.015,1198404.0
2019-10-11,2.015,2.03,1.995,2.03,1109670.0
2019-10-14,2.035,2.05,2.015,2.03,1253078.0
2019-10-15,2.03,2.05,2.01,2.015,953425.0
2019-10-16,2.03,2.035,1.98,1.98,1983231.0
2019-10-17,1.98,1.99,1.935,1.94,3403796.0
2019-10-18,1.94,1.975,1.935,1.955,1862870.0
2019-10-21,2.015,2.06,2.01,2.03,2502321.0
2019-10-22,2.05,2.075,2.03,2.07,1659932.0
2019-10-23,2.11,2.135,2.035,2.07,3249710.0
2019-10-24,2.075,2.095,2.07,2.08,1246066.0
2019-10-25,2.115,2.12,2.085,2.115,1188073.0
2019-10-28,2.13,2.135,2.095,2.1,2504587.0
2019-10-29,2.11,2.12,2.06,2.06,1860257.0
2019-10-30,2.095,2.095,2.05,2.06,1542891.0
2019-10-31,2.07,2.08,2.04,2.075,2440471.0
2019-11-01,2.09,2.09,2.06,2.08,909464.0
2019-11-04,2.1,2.12,2.09,2.12,1335180.0
2019-11-05,2.13,2.135,2.095,2.115,1312224.0
2019-11-06,2.12,2.135,2.11,2.12,1450546.0
2019-11-07,2.115,2.16,2.115,2.15,1597096.0
2019-11-08,2.165,2.175,2.13,2.165,1956876.0
2019-11-11,2.17,2.195,2.145,2.19,1912148.0
2019-11-12,2.19,2.195,2.155,2.165,2394376.0
2019-11-13,2.17,2.175,2.15,2.155,2843922.0
2019-11-14,2.175,2.175,2.155,2.175,2816606.0
2019-11-15,2.175,2.185,2.165,2.17,859230.0
2019-11-18,2.14,2.17,2.13,2.15,972989.0
2019-11-19,2.15,2.17,2.14,2.165,781605.0
2019-11-20,2.15,2.165,2.145,2.155,1637226.0
2019-11-21,2.15,2.155,2.12,2.135,1523949.0
2019-11-22,2.14,2.175,2.135,2.165,925559.0
2019-11-25,2.17,2.17,2.15,2.165,649454.0
2019-11-26,2.165,2.165,2.115,2.13,1992267.0
2019-11-27,2.13,2.185,2.13,2.17,1498094.0
2019-11-28,2.175,2.185,2.155,2.17,1324029.0
2019-11-29,2.165,2.195,2.165,2.195,292965.0
2019-12-02,2.205,2.255,2.185,2.245,2086579.0
2019-12-03,2.225,2.235,2.15,2.15,2925559.0
2019-12-04,2.135,2.17,2.13,2.15,2154596.0
2019-12-05,2.17,2.245,2.17,2.235,1221393.0
2019-12-06,2.235,2.27,2.23,2.255,1723659.0
2019-12-09,2.265,2.29,2.235,2.275,1415662.0
2019-12-10,2.285,2.3,2.265,2.285,2023733.0
2019-12-11,2.31,2.355,2.295,2.33,2724228.0
2019-12-12,2.33,2.345,2.275,2.305,2107869.0
2019-12-13,2.315,2.345,2.275,2.33,1340454.0
2019-12-16,2.345,2.355,2.315,2.335,1549307.0
2019-12-17,2.345,2.345,2.21,2.235,2702106.0
2019-12-18,2.215,2.315,2.215,2.295,2129119.0
2019-12-19,2.285,2.315,2.235,2.255,2157432.0
2019-12-20,2.265,2.275,2.23,2.245,1305531.0
2019-12-23,2.265,2.305,2.25,2.29,808984.0
2019-12-24,2.275,2.31,2.275,2.295,479750.0
2019-12-27,2.29,2.305,2.265,2.29,613750.0
2019-12-30,2.285,2.315,2.285,2.31,714567.0
2019-12-31,2.315,2.315,2.225,2.25,1246855.0
2020-01-02,2.255,2.305,2.255,2.29,945757.0
2020-01-03,2.31,2.315,2.29,2.305,1024864.0
2020-01-06,2.265,2.29,2.245,2.265,855729.0
2020-01-07,2.285,2.325,2.265,2.325,1035198.0
2020-01-08,2.31,2.315,2.27,2.315,1736251.0
2020-01-09,2.335,2.365,2.325,2.35,1213778.0
2020-01-10,2.355,2.365,2.33,2.35,2952482.0
2020-01-13,2.33,2.37,2.325,2.35,680211.0
2020-01-14,2.375,2.405,2.35,2.375,1009198.0
2020-01-15,2.405,2.405,2.355,2.375,992457.0
2020-01-16,2.385,2.4,2.365,2.385,1051511.0
2020-01-17,2.395,2.395,2.35,2.37,809417.0
2020-01-20,2.375,2.395,2.37,2.395,507618.0
2020-01-21,2.395,2.415,2.355,2.415,1238785.0
2020-01-22,2.41,2.435,2.405,2.43,1349874.0
2020-01-23,2.445,2.465,2.335,2.365,1821256.0
2020-01-24,2.365,2.415,2.365,2.395,934620.0
2020-01-28,2.35,2.43,2.345,2.415,1139502.0
2020-01-29,2.435,2.445,2.405,2.425,1099097.0
2020-01-30,2.405,2.435,2.345,2.37,2020952.0
2020-01-31,2.375,2.385,2.345,2.37,1363157.0
2020-02-03,2.375,2.41,2.345,2.39,1174597.0
2020-02-04,2.375,2.43,2.37,2.43,875578.0
2020-02-05,2.43,2.435,2.375,2.385,1642094.0
2020-02-06,2.375,2.405,2.365,2.405,1514571.0
2020-02-07,2.41,2.43,2.395,2.415,902685.0
2020-02-10,2.435,2.505,2.41,2.49,1828537.0
2020-02-11,2.495,2.525,2.435,2.515,2150203.0
2020-02-12,2.49,2.51,2.445,2.51,2093126.0
2020-02-13,2.505,2.515,2.35,2.375,2691411.0
2020-02-14,2.395,2.415,2.375,2.385,1142427.0
2020-02-17,2.395,2.425,2.385,2.385,406189.0
2020-02-18,2.375,2.41,2.375,2.395,759176.0
2020-02-19,2.395,2.435,2.395,2.41,1122875.0
2020-02-20,2.395,2.47,2.395,2.435,1400888.0
2020-02-21,2.445,2.445,2.325,2.33,3572803.0
2020-02-24,2.385,2.465,2.385,2.425,3467798.0
2020-02-25,2.355,2.41,2.345,2.37,3597808.0
2020-02-26,2.325,2.325,2.225,2.31,3354142.0
2020-02-27,2.295,2.335,2.295,2.325,2317049.0
2020-02-28,2.275,2.325,2.275,2.315,3500768.0
2020-03-02,2.285,2.35,2.265,2.325,2928041.0
2020-03-03,2.315,2.435,2.315,2.41,2461510.0
2020-03-04,2.355,2.395,2.35,2.385,3013695.0
2020-03-05,2.425,2.47,2.415,2.445,2655447.0
2020-03-06,2.445,2.49,2.425,2.455,2382521.0
2020-03-09,2.45,2.475,2.235,2.245,5003134.0
2020-03-10,2.215,2.41,2.175,2.41,4299159.0
2020-03-11,2.41,2.43,2.335,2.35,3224503.0
2020-03-12,2.375,2.38,2.175,2.245,5052798.0
2020-03-13,2.19,2.385,2.15,2.385,4202084.0
2020-03-16,2.21,2.375,2.21,2.33,5076401.0
2020-03-17,2.26,2.46,2.26,2.46,4335041.0
2020-03-18,2.295,2.375,2.1,2.115,4044975.0
2020-03-19,2.11,2.3,2.11,2.23,4543587.0
2020-03-20,2.28,2.28,2.17,2.275,2937358.0
2020-03-23,2.095,2.28,2.075,2.185,3192817.0
2020-03-24,2.23,2.41,2.23,2.35,3372042.0
2020-03-25,2.385,2.455,2.375,2.44,2081695.0
2020-03-26,2.42,2.475,2.335,2.37,2879498.0
2020-03-27,2.405,2.44,2.265,2.275,2279467.0
2020-03-30,2.21,2.355,2.21,2.35,2202187.0
2020-03-31,2.35,2.42,2.255,2.275,2894678.0
2020-04-01,2.255,2.375,2.255,2.35,1364331.0
2020-04-02,2.255,2.385,2.24,2.35,1509663.0
2020-04-03,2.35,2.41,2.3,2.345,1640319.0
2020-04-06,2.315,2.41,2.315,2.33,1218783.0
2020-04-07,2.35,2.375,2.32,2.32,1979135.0
2020-04-08,2.28,2.35,2.26,2.31,1170125.0
2020-04-09,2.3,2.39,2.3,2.335,1459972.0
2020-04-14,2.315,2.375,2.295,2.355,1543543.0
2020-04-15,2.375,2.43,2.33,2.35,1806676.0
2020-04-16,2.32,2.365,2.3,2.35,2606486.0
2020-04-17,2.335,2.405,2.335,2.37,1347267.0
2020-04-20,2.35,2.385,2.315,2.315,1420742.0
2020-04-21,2.3,2.345,2.245,2.31,1921903.0
2020-04-22,2.295,2.37,2.265,2.335,1102805.0
2020-04-23,2.35,2.4,2.32,2.345,1641995.0
2020-04-24,2.315,2.345,2.3,2.33,637001.0
2020-04-27,2.32,2.345,2.3,2.32,1069780.0
2020-04-28,2.3,2.32,2.285,2.295,997783.0
2020-04-29,2.315,2.33,2.285,2.33,1292657.0
2020-04-30,2.35,2.475,2.335,2.42,1654798.0
2020-05-01,2.37,2.405,2.355,2.355,918394.0
2020-05-04,2.335,2.455,2.245,2.335,1674176.0
2020-05-05,2.3,2.315,2.2,2.255,4183759.0
2020-05-06,2.22,2.265,2.19,2.245,1546269.0
2020-05-07,2.23,2.26,2.21,2.225,1589892.0
2020-05-08,2.21,2.26,2.205,2.205,835681.0
2020-05-11,2.205,2.21,2.175,2.175,1534143.0
2020-05-12,2.175,2.19,2.155,2.185,1807362.0
2020-05-13,2.155,2.19,2.12,2.13,2225256.0
2020-05-14,2.115,2.13,2.065,2.1,2383037.0
2020-05-15,2.14,2.185,2.14,2.17,1035759.0
2020-05-18,2.185,2.205,2.165,2.19,1067239.0
2020-05-19,2.22,2.23,2.17,2.19,850140.0
2020-05-20,2.17,2.21,2.155,2.2,590766.0
2020-05-21,2.2,2.21,2.165,2.165,739134.0
2020-05-22,2.15,2.165,2.115,2.115,867451.0
2020-05-25,2.135,2.155,2.12,2.135,736617.0
2020-05-26,2.15,2.2,2.15,2.19,1116050.0
2020-05-27,2.19,2.315,2.185,2.31,2135988.0
2020-05-28,2.31,2.33,2.26,2.295,2285372.0
2020-05-29,2.245,2.39,2.23,2.365,3831734.0
2020-06-01,2.28,2.335,2.275,2.295,1250789.0
2020-06-02,2.31,2.33,2.265,2.295,1348092.0
2020-06-03,2.32,2.35,2.26,2.285,1012163.0
2020-06-04,2.285,2.33,2.265,2.32,2045149.0
2020-06-05,2.3,2.345,2.3,2.32,1188214.0
2020-06-09,2.35,2.4,2.335,2.35,2520319.0
2020-06-10,2.35,2.44,2.335,2.405,1678819.0
2020-06-11,2.32,2.385,2.31,2.355,1772247.0
2020-06-12,2.315,2.335,2.285,2.315,1282231.0
2020-06-15,2.295,2.315,2.225,2.225,1180728.0
2020-06-16,2.3,2.345,2.27,2.31,1126364.0
2020-06-17,2.3,2.35,2.3,2.345,747911.0
2020-06-18,2.335,2.385,2.3,2.355,1804927.0
2020-06-19,2.385,2.385,2.28,2.295,2116077.0
2020-06-22,2.265,2.31,2.255,2.3,735170.0
2020-06-23,2.31,2.31,2.25,2.275,962315.0
2020-06-24,2.28,2.285,2.24,2.265,1227984.0
2020-06-25,2.225,2.285,2.225,2.23,870701.0
2020-06-26,2.24,2.255,2.2,2.21,1123527.0
2020-06-29,2.2,2.21,2.165,2.19,598212.0
2020-06-30,2.255,2.255,2.205,2.21,1003128.0
2020-07-01,2.225,2.31,2.22,2.31,1356029.0
2020-07-02,2.31,2.365,2.28,2.335,769287.0
2020-07-03,2.355,2.375,2.3,2.32,679455.0
2020-07-06,2.335,2.37,2.315,2.35,1383928.0
2020-07-07,2.365,2.43,2.35,2.425,1548188.0
2020-07-08,2.41,2.47,2.37,2.43,1694818.0
2020-07-09,2.44,2.48,2.385,2.44,1751749.0
2020-07-10,2.405,2.44,2.4,2.43,506997.0
2020-07-13,2.48,2.48,2.37,2.425,1307809.0
2020-07-14,2.39,2.425,2.335,2.355,939215.0
2020-07-15,2.385,2.475,2.33,2.44,2558345.0
2020-07-16,2.455,2.465,2.39,2.405,1182934.0
2020-07-17,2.405,2.42,2.35,2.37,1071939.0
2020-07-20,2.375,2.44,2.365,2.425,936631.0
2020-07-21,2.445,2.465,2.41,2.445,1806345.0
2020-07-22,2.42,2.42,2.315,2.33,2339036.0
2020-07-23,2.315,2.365,2.3,2.345,1478354.0
2020-07-24,2.33,2.345,2.3,2.33,810764.0
2020-07-27,2.315,2.33,2.26,2.265,914234.0
2020-07-28,2.285,2.335,2.28,2.28,1097002.0
2020-07-29,2.3,2.335,2.285,2.315,1350991.0
2020-07-30,2.335,2.345,2.31,2.32,651619.0
2020-07-31,2.315,2.33,2.27,2.295,1377012.0
2020-08-03,2.26,2.315,2.23,2.245,1426623.0
2020-08-04,2.315,2.33,2.29,2.3,997216.0
2020-08-05,2.265,2.295,2.255,2.26,1009991.0
2020-08-06,2.255,2.265,2.205,2.225,1314722.0
2020-08-07,2.22,2.255,2.21,2.225,646162.0
2020-08-10,2.23,2.25,2.205,2.23,989646.0
2020-08-11,2.23,2.26,2.22,2.24,920170.0
2020-08-12,2.28,2.28,2.215,2.23,951683.0
2020-08-13,2.26,2.265,2.225,2.255,919498.0
2020-08-14,2.265,2.28,2.24,2.245,745111.0
2020-08-17,2.225,2.26,2.22,2.255,897095.0
2020-08-18,2.275,2.295,2.25,2.28,1001349.0
2020-08-19,2.26,2.3,2.26,2.275,930346.0
2020-08-20,2.245,2.28,2.23,2.275,860173.0
2020-08-21,2.285,2.425,2.285,2.345,2892205.0
2020-08-24,2.385,2.405,2.31,2.37,3959185.0
2020-08-25,2.4,2.4,2.345,2.365,1980085.0
2020-08-26,2.335,2.355,2.31,2.335,2000026.0
2020-08-27,2.335,2.365,2.26,2.285,2485708.0
2020-08-28,2.285,2.3,2.26,2.285,1869122.0
2020-08-31,2.275,2.295,2.225,2.225,1561616.0
2020-09-01,2.22,2.255,2.155,2.2,1738855.0
2020-09-02,2.21,2.3,2.205,2.265,1555388.0
2020-09-03,2.295,2.31,2.265,2.275,1186920.0
2020-09-04,2.245,2.285,2.21,2.275,1214501.0
2020-09-07,2.26,2.285,2.24,2.265,872587.0
2020-09-08,2.295,2.295,2.22,2.24,1598946.0
2020-09-09,2.225,2.28,2.21,2.265,1249341.0
2020-09-10,2.28,2.295,2.26,2.265,978933.0
2020-09-11,2.26,2.285,2.2,2.21,1577011.0
2020-09-14,2.22,2.235,2.175,2.19,1769836.0
2020-09-15,2.21,2.23,2.175,2.23,1679467.0
2020-09-16,2.245,2.28,2.145,2.225,3794285.0
2020-09-17,2.18,2.2,2.125,2.175,3035863.0
2020-09-18,2.18,2.2,2.15,2.19,1956388.0
2020-09-21,2.195,2.21,2.145,2.165,1510765.0
2020-09-22,2.165,2.175,2.09,2.1,2447637.0
2020-09-23,2.145,2.16,2.095,2.13,1989600.0
2020-09-24,2.11,2.145,2.1,2.14,1574903.0
2020-09-25,2.14,2.16,2.11,2.115,1373608.0
2020-09-28,2.14,2.19,2.125,2.165,1827342.0
2020-09-29,2.19,2.19,2.15,2.16,1458157.0
2020-09-30,2.15,2.165,2.115,2.125,2538260.0
2020-10-01,2.14,2.2,2.11,2.125,2496196.0
2020-10-02,2.125,2.14,2.1,2.13,1918100.0
2020-10-05,2.16,2.195,2.15,2.175,829401.0
2020-10-06,2.195,2.2,2.16,2.175,847970.0
2020-10-07,2.2,2.2,2.17,2.19,1095140.0
2020-10-08,2.195,2.225,2.18,2.21,1115463.0
2020-10-09,2.21,2.23,2.19,2.21,906777.0
2020-10-12,2.21,2.21,2.175,2.18,829279.0
2020-10-13,2.19,2.21,2.175,2.19,1096150.0
2020-10-14,2.19,2.2,2.175,2.175,832467.0
2020-10-15,2.18,2.195,2.175,2.175,1035952.0
2020-10-16,2.18,2.215,2.175,2.18,1129100.0
2020-10-19,2.195,2.2,2.16,2.165,1615719.0
2020-10-20,2.175,2.18,2.14,2.145,1384702.0
2020-10-21,2.145,2.18,2.115,2.165,1537184.0
2020-10-22,2.14,2.15,2.1,2.145,1824234.0
2020-10-23,2.145,2.16,2.125,2.15,965998.0
2020-10-26,2.15,2.15,2.115,2.115,1404309.0
2020-10-27,2.11,2.115,2.05,2.06,2278545.0
2020-10-28,2.065,2.125,2.06,2.08,2016591.0
2020-10-29,2.075,2.09,2.05,2.05,1341342.0
2020-10-30,2.06,2.08,2.04,2.04,1560003.0
2020-11-02,2.04,2.08,2.03,2.065,1337208.0
2020-11-03,2.05,2.075,2.04,2.05,1033773.0
2020-11-04,2.05,2.06,2.015,2.03,1702778.0
2020-11-05,2.225,2.375,2.19,2.36,5511823.0
2020-11-06,2.385,2.445,2.3,2.335,4513066.0
2020-11-09,2.36,2.38,2.315,2.325,2613376.0
2020-11-10,2.345,2.365,2.3,2.31,2102102.0
2020-11-11,2.325,2.35,2.3,2.33,2646351.0
2020-11-12,2.345,2.345,2.28,2.295,1698076.0
2020-11-13,2.295,2.315,2.225,2.235,2030812.0
2020-11-16,2.245,2.265,2.23,2.235,74133.0
2020-11-17,2.25,2.335,2.245,2.325,1796944.0
2020-11-18,2.335,2.345,2.3,2.315,1497615.0
2020-11-19,2.31,2.33,2.275,2.295,1582101.0
2020-11-20,2.26,2.28,2.245,2.275,1122258.0
2020-11-23,2.28,2.3,2.265,2.28,714874.0
2020-11-24,2.285,2.315,2.265,2.275,1250159.0
2020-11-25,2.26,2.28,2.245,2.26,2107410.0
2020-11-26,2.26,2.265,2.23,2.23,948139.0
2020-11-27,2.235,2.25,2.225,2.225,664166.0
2020-11-30,2.23,2.25,2.18,2.18,1598776.0
2020-12-01,2.195,2.225,2.18,2.2,1199052.0
2020-12-02,2.215,2.225,2.18,2.19,1127983.0
2020-12-03,2.19,2.235,2.19,2.215,1828555.0
2020-12-04,2.225,2.235,2.2,2.2,1065404.0
2020-12-07,2.225,2.265,2.19,2.195,2239743.0
2020-12-08,2.195,2.215,2.18,2.195,1073347.0
2020-12-09,2.215,2.245,2.195,2.23,2550921.0
2020-12-10,2.235,2.245,2.195,2.2,1766945.0
2020-12-11,2.19,2.215,2.19,2.195,1747105.0
2020-12-14,2.225,2.25,2.215,2.23,2134818.0
2020-12-15,2.23,2.285,2.23,2.275,1653221.0
2020-12-16,2.28,2.28,2.245,2.26,2258975.0
2020-12-17,2.28,2.295,2.26,2.265,1428206.0
2020-12-18,2.265,2.31,2.245,2.3,1606587.0
2020-12-21,2.275,2.295,2.225,2.245,1553826.0
2020-12-22,2.235,2.25,2.225,2.245,1213757.0
2020-12-23,2.26,2.285,2.225,2.235,1072261.0
2020-12-24,2.235,2.265,2.235,2.245,322677.0
2020-12-29,2.25,2.275,2.225,2.26,1046310.0
2020-12-30,2.245,2.25,2.225,2.245,1016997.0
2020-12-31,2.23,2.25,2.225,2.225,666455.0
2021-01-04,2.225,2.275,2.225,2.265,1066472.0
2021-01-05,2.25,2.28,2.245,2.265,1111836.0
2021-01-06,2.245,2.265,2.235,2.25,785350.0
2021-01-07,2.295,2.295,2.235,2.26,751603.0
2021-01-08,2.26,2.3,2.245,2.3,820636.0
2021-01-11,2.28,2.31,2.275,2.295,997556.0
2021-01-12,2.28,2.29,2.27,2.28,1677325.0
2021-01-13,2.285,2.3,2.235,2.235,1709734.0
2021-01-14,2.245,2.25,2.2,2.215,3350942.0
2021-01-15,2.23,2.245,2.215,2.235,792044.0
2021-01-18,2.23,2.245,2.215,2.225,496722.0
2021-01-19,2.235,2.275,2.23,2.275,730096.0
2021-01-20,2.265,2.28,2.26,2.265,1840304.0
2021-01-21,2.265,2.3,2.26,2.28,1445417.0
2021-01-22,2.28,2.3,2.26,2.265,724383.0
2021-01-25,2.275,2.28,2.25,2.275,780134.0
2021-01-27,2.265,2.285,2.25,2.265,2222119.0
2021-01-28,2.25,2.425,2.245,2.365,5231398.0
2021-01-29,2.365,2.385,2.33,2.345,1953341.0
2021-02-01,2.33,2.375,2.315,2.345,1645172.0
2021-02-02,2.335,2.375,2.325,2.36,1478352.0
2021-02-03,2.38,2.425,2.38,2.415,1030990.0
2021-02-04,2.425,2.475,2.415,2.445,1772094.0
2021-02-05,2.46,2.52,2.45,2.48,1790145.0
2021-02-08,2.51,2.535,2.465,2.52,2451695.0
2021-02-09,2.515,2.585,2.515,2.545,2649130.0
2021-02-10,2.55,2.57,2.53,2.57,1499699.0
2021-02-11,2.56,2.56,2.51,2.515,1192261.0
2021-02-12,2.515,2.53,2.48,2.495,1270492.0
2021-02-15,2.495,2.53,2.475,2.485,906563.0
2021-02-16,2.51,2.57,2.49,2.55,1572931.0
2021-02-17,2.535,2.545,2.51,2.545,1433740.0
2021-02-18,2.545,2.585,2.535,2.58,1535024.0
2021-02-19,2.7,2.8,2.62,2.67,4436732.0
2021-02-22,2.695,2.71,2.58,2.61,3386584.0
2021-02-23,2.62,2.68,2.565,2.6,599098.0
2021-02-24,2.63,2.685,2.6,2.63,2143466.0
2021-02-25,2.615,2.615,2.55,2.57,2800709.0
2021-02-26,2.56,2.57,2.48,2.5,3625889.0
2021-03-01,2.515,2.55,2.5,2.535,2061427.0
2021-03-02,2.53,2.565,2.465,2.495,2896863.0
2021-03-03,2.48,2.5,2.43,2.45,2419522.0
2021-03-04,2.425,2.435,2.395,2.425,3409667.0
2021-03-05,2.415,2.46,2.4,2.45,2940058.0
2021-03-08,2.495,2.52,2.46,2.465,2448590.0
2021-03-09,2.515,2.52,2.46,2.465,3445915.0
2021-03-10,2.485,2.565,2.485,2.53,2037868.0
2021-03-11,2.58,2.58,2.495,2.52,1646250.0
2021-03-12,2.52,2.545,2.48,2.535,1647709.0
2021-03-15,2.545,2.565,2.53,2.56,878511.0
2021-03-16,2.55,2.565,2.52,2.545,927736.0
2021-03-17,2.58,2.58,2.5,2.52,1313846.0
2021-03-18,2.505,2.545,2.505,2.52,1039085.0
2021-03-19,2.525,2.535,2.485,2.505,1852230.0
2021-03-22,2.49,2.51,2.475,2.485,742760.0
2021-03-23,2.485,2.54,2.475,2.52,1257557.0
2021-03-24,2.54,2.565,2.52,2.55,1055031.0
2021-03-25,2.55,2.565,2.51,2.535,732313.0
2021-03-26,2.595,2.665,2.58,2.645,1985678.0
2021-03-29,2.645,2.66,2.51,2.52,1895826.0
2021-03-30,2.535,2.555,2.485,2.505,883363.0
2021-03-31,2.5,2.52,2.44,2.455,1905819.0
2021-04-01,2.43,2.47,2.425,2.47,1492838.0
2021-04-06,2.49,2.5,2.425,2.44,1579613.0
2021-04-07,2.43,2.47,2.41,2.445,2812794.0
2021-04-08,2.455,2.495,2.425,2.455,1754829.0
2021-04-09,2.445,2.47,2.415,2.445,1414605.0
2021-04-12,2.455,2.455,2.41,2.445,1846644.0
2021-04-13,2.46,2.485,2.425,2.425,1062222.0
2021-04-14,2.44,2.455,2.41,2.43,1728673.0
2021-04-15,2.415,2.455,2.4,2.455,1458492.0
2021-04-16,2.46,2.5,2.43,2.445,1014220.0
2021-04-19,2.49,2.49,2.415,2.44,1519665.0
2021-04-20,2.43,2.455,2.425,2.44,788912.0
2021-04-21,2.425,2.445,2.395,2.44,884856.0
2021-04-22,2.43,2.47,2.43,2.46,1403985.0
2021-04-23,2.475,2.485,2.445,2.455,1209820.0
2021-04-26,2.43,2.43,2.365,2.395,3137714.0
2021-04-27,2.385,2.44,2.38,2.415,999579.0
2021-04-28,2.445,2.49,2.415,2.445,2335332.0
2021-04-29,2.445,2.455,2.415,2.425,918195.0
2021-04-30,2.425,2.43,2.385,2.4,1020769.0
2021-05-03,2.395,2.43,2.385,2.4,1853063.0
2021-05-04,2.395,2.455,2.365,2.44,1603010.0
2021-05-05,2.415,2.43,2.4,2.415,777130.0
2021-05-06,2.41,2.41,2.375,2.375,994322.0
2021-05-07,2.38,2.4,2.365,2.385,1032119.0
2021-05-10,2.375,2.395,2.35,2.385,1026067.0
2021-05-11,2.38,2.4,2.365,2.38,768126.0
2021-05-12,2.375,2.385,2.35,2.35,615839.0
2021-05-13,2.36,2.365,2.345,2.36,2110893.0
2021-05-14,2.385,2.385,2.335,2.345,967608.0
2021-05-17,2.35,2.355,2.32,2.32,960749.0
2021-05-18,2.33,2.345,2.315,2.32,1173818.0
2021-05-19,2.315,2.32,2.275,2.29,2194304.0
2021-05-20,2.285,2.32,2.27,2.305,1279371.0
2021-05-21,2.32,2.32,2.29,2.305,681653.0
2021-05-24,2.315,2.325,2.29,2.305,726317.0
2021-05-25,2.315,2.33,2.3,2.32,688937.0
2021-05-26,2.335,2.335,2.3,2.305,783659.0
2021-05-27,2.29,2.32,2.27,2.305,1712344.0
2021-05-28,2.535,2.55,2.425,2.505,7680102.0
2021-05-31,2.525,2.6,2.47,2.595,3031992.0
2021-06-01,2.58,2.62,2.555,2.58,1890821.0
2021-06-02,2.6,2.755,2.58,2.745,4410470.0
2021-06-03,2.77,2.805,2.74,2.775,3506784.0
2021-06-04,2.815,2.845,2.785,2.815,2911855.0
2021-06-07,2.815,2.85,2.755,2.755,2294505.0
2021-06-08,2.77,2.8,2.725,2.74,2764496.0
2021-06-09,2.755,2.785,2.735,2.745,1936745.0
2021-06-10,2.74,2.77,2.71,2.725,1384433.0
2021-06-11,2.745,2.775,2.705,2.72,2067325.0
2021-06-15,2.76,2.775,2.725,2.76,1261192.0
2021-06-16,2.775,2.835,2.74,2.805,1770772.0
2021-06-17,2.85,2.885,2.82,2.85,3209780.0
2021-06-18,2.835,2.925,2.825,2.915,2863387.0
2021-06-21,2.895,2.965,2.875,2.945,3092646.0
2021-06-22,2.97,2.99,2.94,2.96,2637453.0
2021-06-23,2.98,3.01,2.94,2.97,3494947.0
2021-06-24,2.93,2.975,2.915,2.955,1707059.0
2021-06-25,2.975,2.975,2.895,2.93,2157244.0
2021-06-28,2.94,2.955,2.88,2.925,1425699.0
2021-06-29,2.9,2.945,2.9,2.93,1328788.0
2021-06-30,2.9,2.945,2.87,2.925,1341351.0
2021-07-01,2.915,2.915,2.815,2.83,1799927.0
2021-07-02,2.845,2.915,2.825,2.9,1482977.0
2021-07-05,2.9,2.9,2.835,2.85,1269932.0
2021-07-06,2.845,2.86,2.79,2.8,663558.0
2021-07-07,2.77,2.79,2.74,2.785,1684783.0
2021-07-08,2.82,2.86,2.79,2.82,1928043.0
2021-07-09,2.8,2.8,2.75,2.77,1365874.0
2021-07-12,2.79,2.82,2.77,2.79,1189083.0
2021-07-13,2.76,2.805,2.755,2.8,1226999.0
2021-07-14,2.83,2.895,2.8,2.85,1296333.0
2021-07-15,2.86,2.895,2.835,2.86,300113.0
2021-07-16,2.805,2.87,2.805,2.87,995550.0
2021-07-19,2.835,2.87,2.815,2.865,896247.0
2021-07-20,2.845,2.86,2.8,2.82,1329643.0
2021-07-21,2.835,2.885,2.815,2.85,940266.0
2021-07-22,2.865,2.87,2.815,2.865,739078.0
2021-07-23,2.845,2.88,2.845,2.87,650346.0
2021-07-26,2.88,2.9,2.835,2.88,1427424.0
2021-07-27,2.87,2.88,2.815,2.835,1226469.0
2021-07-28,2.835,2.845,2.8,2.805,1037958.0
2021-07-29,2.79,2.815,2.775,2.815,671763.0
2021-07-30,2.805,2.815,2.78,2.79,1347420.0
2021-08-02,2.79,2.805,2.76,2.77,642547.0
2021-08-03,2.775,2.83,2.775,2.805,802165.0
2021-08-04,2.79,2.8,2.72,2.725,1593812.0
2021-08-05,2.72,2.735,2.695,2.72,1275957.0
2021-08-06,2.72,2.835,2.705,2.805,1733960.0
2021-08-09,2.79,2.87,2.775,2.835,1876105.0
2021-08-10,2.865,2.915,2.845,2.9,806524.0
2021-08-11,2.895,2.895,2.775,2.785,2072819.0
2021-08-12,2.835,2.915,2.805,2.88,1968645.0
2021-08-13,2.85,2.86,2.815,2.835,1675320.0
2021-08-16,2.835,2.895,2.82,2.85,1470996.0
2021-08-17,2.88,2.895,2.85,2.885,1107179.0
2021-08-18,2.9,2.975,2.885,2.895,2012376.0
2021-08-19,2.885,2.895,2.82,2.87,1652739.0
2021-08-20,3.01,3.13,2.9,3.005,5225422.0
2021-08-23,2.865,2.91,2.82,2.87,569571.0
2021-08-24,2.885,2.995,2.86,2.975,2098741.0
2021-08-25,2.975,3.055,2.945,3.05,1730847.0
2021-08-26,3.035,3.05,2.96,2.99,1029275.0
2021-08-27,2.96,3.005,2.96,2.995,791518.0
2021-08-30,3.05,3.05,2.99,3.02,724171.0
2021-08-31,3.035,3.08,3.01,3.035,1461311.0
2021-09-01,3.01,3.05,2.975,2.99,889771.0
2021-09-02,3.035,3.035,2.94,2.97,780106.0
2021-09-03,2.995,2.995,2.955,2.975,604862.0
2021-09-06,2.97,2.98,2.925,2.97,698254.0
2021-09-07,2.975,3.005,2.95,2.995,926607.0
2021-09-08,2.94,3.05,2.915,3.05,1794019.0
2021-09-09,3.04,3.05,2.99,3.02,1410320.0
2021-09-10,3.035,3.065,3.02,3.065,1389276.0
2021-09-13,3.055,3.055,3.01,3.05,1032946.0
2021-09-14,3.07,3.13,3.055,3.11,1868001.0
2021-09-15,3.11,3.115,3.08,3.095,736759.0
2021-09-16,3.085,3.145,3.085,3.14,1186283.0
2021-09-17,3.085,3.14,3.085,3.11,1463362.0
2021-09-20,3.055,3.095,3.01,3.08,1496017.0
2021-09-21,3.015,3.1,3.015,3.08,1518954.0
2021-09-22,3.04,3.085,3.03,3.04,718921.0
2021-09-23,2.985,3.045,2.965,3.025,1772358.0
2021-09-24,3.03,3.055,2.995,3.01,849810.0
2021-09-27,3.015,3.095,2.995,3.045,1467123.0
2021-09-28,3.015,3.085,3.015,3.045,1179060.0
2021-09-29,3.03,3.085,3.03,3.065,1244576.0
2021-09-30,3.085,3.14,3.08,3.13,981187.0
2021-10-01,3.07,3.1,3.03,3.055,1264485.0
2021-10-04,3.07,3.1,3.045,3.065,724046.0
2021-10-05,3.015,3.045,2.995,3.04,999667.0
2021-10-06,3.03,3.055,2.975,2.985,1607498.0
2021-10-07,2.995,3.03,2.97,2.98,1631884.0
2021-10-08,2.98,2.98,2.935,2.965,1994873.0
2021-10-11,2.955,2.97,2.91,2.91,1153500.0
2021-10-12,2.89,2.95,2.875,2.895,1302617.0
2021-10-13,2.89,2.905,2.85,2.88,1572669.0
2021-10-14,2.895,2.935,2.875,2.91,1916764.0
2021-10-15,2.94,2.98,2.925,2.935,1661718.0
2021-10-18,2.94,2.94,2.895,2.91,543625.0
2021-10-19,2.89,2.94,2.89,2.895,955870.0
2021-10-20,2.94,2.955,2.89,2.895,1300267.0
2021-10-21,2.88,2.895,2.83,2.865,1560412.0
2021-10-22,2.85,2.925,2.85,2.895,1572371.0
2021-10-25,2.905,2.935,2.89,2.89,903878.0
2021-10-26,2.905,2.91,2.83,2.835,1189215.0
2021-10-27,2.86,2.895,2.83,2.875,1886543.0
2021-10-28,2.835,2.875,2.82,2.835,630629.0
2021-10-29,2.85,2.85,2.81,2.81,1509388.0
2021-11-01,2.85,2.88,2.845,2.85,1167632.0
2021-11-02,2.845,2.86,2.82,2.835,616116.0
2021-11-03,2.86,2.9,2.845,2.875,1466716.0
2021-11-04,2.845,2.86,2.715,2.73,3548922.0
2021-11-05,2.715,2.73,2.625,2.655,4395052.0
2021-11-08,2.66,2.72,2.63,2.69,3230915.0
2021-11-09,2.685,2.685,2.57,2.57,2279141.0
2021-11-10,2.57,2.625,2.56,2.595,1498309.0
2021-11-11,2.595,2.61,2.57,2.57,1036877.0
2021-11-12,2.575,2.625,2.57,2.57,932259.0
2021-11-15,2.6,2.64,2.575,2.63,1433208.0
2021-11-16,2.63,2.63,2.57,2.57,1024868.0
2021-11-17,2.555,2.595,2.545,2.56,2152883.0
2021-11-18,2.545,2.64,2.545,2.615,1637665.0
2021-11-19,2.63,2.655,2.61,2.64,1073373.0
2021-11-22,2.655,2.655,2.61,2.63,768046.0
2021-11-23,2.655,2.675,2.615,2.655,984713.0
2021-11-24,2.675,2.69,2.64,2.645,1984151.0
2021-11-25,2.67,2.67,2.615,2.645,1286173.0
2021-11-26,2.645,2.645,2.56,2.575,1018753.0
2021-11-29,2.56,2.615,2.56,2.595,1167308.0
2021-11-30,2.6,2.655,2.6,2.625,2442582.0
2021-12-01,2.595,2.61,2.555,2.575,1245211.0
2021-12-02,2.575,2.61,2.57,2.595,907334.0
2021-12-03,2.61,2.625,2.525,2.54,1812073.0
2021-12-06,2.575,2.61,2.56,2.575,1209832.0
2021-12-07,2.595,2.615,2.57,2.595,1596390.0
2021-12-08,2.63,2.63,2.575,2.595,1216969.0
2021-12-09,2.6,2.61,2.57,2.575,1281004.0
2021-12-10,2.595,2.595,2.515,2.53,2391390.0
2021-12-13,2.575,2.585,2.53,2.54,1883158.0
2021-12-14,2.56,2.57,2.515,2.53,2343698.0
2021-12-15,2.555,2.555,2.495,2.51,1669609.0
2021-12-16,2.495,2.53,2.495,2.525,2771068.0
2021-12-17,2.54,2.6,2.54,2.57,2498598.0
2021-12-20,2.575,2.575,2.53,2.56,1008611.0
2021-12-21,2.575,2.64,2.575,2.61,1053883.0
2021-12-22,2.615,2.655,2.595,2.6,2016925.0
2021-12-23,2.655,2.655,2.575,2.6,1360885.0
2021-12-24,2.655,2.655,2.61,2.655,435789.0
2021-12-29,2.655,2.685,2.64,2.685,1190220.0
2021-12-30,2.705,2.72,2.645,2.675,1819042.0
2021-12-31,2.655,2.69,2.655,2.655,712578.0
2022-01-04,2.705,2.765,2.685,2.76,1433030.0
2022-01-05,2.805,2.83,2.76,2.81,1639291.0
2022-01-06,2.795,2.795,2.7,2.705,1037900.0
2022-01-07,2.745,2.76,2.725,2.735,910052.0
2022-01-10,2.73,2.745,2.66,2.675,1546276.0
2022-01-11,2.53,2.56,2.45,2.515,7366105.0
2022-01-12,2.575,2.595,2.51,2.545,3837303.0
2022-01-13,2.56,2.595,2.525,2.57,5108463.0
2022-01-14,2.57,2.57,2.48,2.48,2930884.0
2022-01-17,2.485,2.5,2.45,2.48,3060372.0
2022-01-18,2.48,2.53,2.47,2.5,1880341.0
2022-01-19,2.495,2.515,2.48,2.495,1835640.0
2022-01-20,2.48,2.5,2.455,2.465,2187117.0
2022-01-21,2.47,2.48,2.41,2.425,2955975.0
2022-01-24,2.42,2.5,2.405,2.485,2878180.0
2022-01-25,2.485,2.5,2.45,2.47,3736985.0
2022-01-27,2.495,2.515,2.41,2.425,2830398.0
2022-01-28,2.435,2.545,2.435,2.545,4612141.0
2022-01-31,2.515,2.53,2.485,2.485,2003464.0
2022-02-01,2.53,2.545,2.5,2.545,1234794.0
2022-02-02,2.555,2.63,2.555,2.61,2533121.0
2022-02-03,2.595,2.625,2.575,2.615,1899410.0
2022-02-04,2.61,2.64,2.6,2.64,1230853.0
2022-02-07,2.64,2.67,2.625,2.655,1146152.0
2022-02-08,2.625,2.67,2.615,2.645,1121075.0
2022-02-09,2.655,2.73,2.64,2.72,2290482.0
2022-02-10,2.715,2.76,2.69,2.69,2050579.0
2022-02-11,2.685,2.705,2.665,2.7,1369200.0
2022-02-14,2.645,2.675,2.595,2.67,2234385.0
2022-02-15,2.66,2.685,2.645,2.67,1111023.0
2022-02-16,2.67,2.7,2.655,2.675,1587208.0
2022-02-17,2.685,2.705,2.66,2.675,1479953.0
2022-02-18,2.685,2.685,2.515,2.54,5588583.0
2022-02-21,2.51,2.595,2.5,2.585,2930116.0
2022-02-22,2.545,2.6,2.54,2.56,1463111.0
2022-02-23,2.545,2.585,2.53,2.575,2073536.0
2022-02-24,2.545,2.6,2.525,2.54,2775052.0
2022-02-25,2.545,2.555,2.5,2.525,2239638.0
2022-02-28,2.54,2.585,2.525,2.57,2128834.0
2022-03-01,2.545,2.545,2.425,2.44,4325205.0
2022-03-02,2.425,2.44,2.39,2.405,3195522.0
2022-03-03,2.42,2.435,2.365,2.39,2857945.0
2022-03-04,2.38,2.405,2.355,2.395,3488748.0
2022-03-07,2.35,2.365,2.275,2.29,4552202.0
2022-03-08,2.28,2.31,2.245,2.275,4271761.0
2022-03-09,2.265,2.31,2.25,2.295,3140143.0
2022-03-10,2.34,2.36,2.305,2.325,2182862.0
2022-03-11,2.31,2.335,2.29,2.305,2377193.0
2022-03-14,2.325,2.35,2.31,2.35,1785342.0
2022-03-15,2.33,2.335,2.275,2.28,5461097.0
2022-03-16,2.33,2.345,2.3,2.33,2287657.0
2022-03-17,2.355,2.385,2.345,2.355,2145074.0
2022-03-18,2.345,2.37,2.34,2.355,3031297.0
2022-03-21,2.385,2.41,2.36,2.36,1039342.0
2022-03-22,2.385,2.385,2.36,2.38,1074671.0
2022-03-23,2.4,2.4,2.37,2.38,1288977.0
2022-03-24,2.37,2.385,2.355,2.355,977415.0
2022-03-25,2.38,2.385,2.33,2.355,3033060.0
2022-03-28,2.385,2.4,2.36,2.38,1524254.0
2022-03-29,2.4,2.435,2.385,2.41,1863100.0
2022-03-30,2.41,2.435,2.4,2.425,1932560.0
2022-03-31,2.385,2.41,2.37,2.395,2377065.0
2022-04-01,2.385,2.4,2.36,2.38,2078480.0
2022-04-04,2.38,2.395,2.355,2.36,2837571.0
2022-04-05,2.38,2.385,2.355,2.36,2478157.0
2022-04-06,2.37,2.385,2.355,2.355,1446765.0
2022-04-07,2.355,2.37,2.34,2.345,1805966.0
2022-04-08,2.36,2.36,2.34,2.345,1435362.0
2022-04-11,2.345,2.37,2.33,2.34,2193356.0
2022-04-12,2.34,2.36,2.31,2.355,2921514.0
2022-04-13,2.345,2.38,2.33,2.355,2505138.0
2022-04-14,2.355,2.38,2.345,2.38,1763984.0
2022-04-19,2.355,2.39,2.355,2.38,1327837.0
2022-04-20,2.4,2.45,2.385,2.435,2333444.0
2022-04-21,2.45,2.45,2.395,2.41,1050317.0
2022-04-22,2.4,2.41,2.38,2.385,933004.0
2022-04-26,2.385,2.41,2.36,2.41,1607634.0
2022-04-27,2.395,2.41,2.38,2.395,1749552.0
2022-04-28,2.385,2.455,2.385,2.44,1757865.0
2022-04-29,2.44,2.455,2.41,2.415,2381380.0
2022-05-02,2.385,2.4,2.345,2.345,2165079.0
2022-05-03,2.325,2.325,2.19,2.245,5586823.0
2022-05-04,2.205,2.22,2.15,2.15,4987048.0
2022-05-05,2.165,2.23,2.165,2.2,3006806.0
2022-05-06,2.19,2.19,2.13,2.165,2622579.0
2022-05-09,2.165,2.175,2.105,2.13,2258422.0
2022-05-10,2.12,2.23,2.08,2.22,3815875.0
2022-05-11,2.215,2.3,2.2,2.285,3466064.0
2022-05-12,2.285,2.29,2.25,2.26,974319.0
2022-05-13,2.29,2.34,2.275,2.315,2225788.0
2022-05-16,2.34,2.355,2.29,2.3,1263969.0
2022-05-17,2.31,2.33,2.245,2.245,2014239.0
2022-05-18,2.255,2.27,2.205,2.22,2425840.0
2022-05-19,2.2,2.22,2.175,2.205,1528971.0
2022-05-20,2.175,2.205,2.175,2.19,935548.0
2022-05-23,2.19,2.21,2.165,2.18,1633413.0
2022-05-24,2.19,2.215,2.145,2.145,1613847.0
2022-05-25,2.175,2.205,2.145,2.19,1412496.0
2022-05-26,2.2,2.23,2.19,2.19,1176042.0
2022-05-27,2.18,2.205,2.15,2.18,1462075.0
2022-05-30,2.23,2.26,2.2,2.22,1976383.0
2022-05-31,2.22,2.255,2.2,2.23,3136313.0
2022-06-01,2.215,2.235,2.205,2.22,2006282.0
2022-06-02,2.2,2.22,2.175,2.18,1637102.0
2022-06-03,2.18,2.215,2.175,2.19,853746.0
2022-06-06,2.205,2.22,2.175,2.2,1442010.0
2022-06-07,2.215,2.285,2.19,2.27,3815899.0
2022-06-08,2.285,2.31,2.245,2.26,3222355.0
2022-06-09,2.255,2.29,2.23,2.29,3011399.0
2022-06-10,2.26,2.31,2.235,2.255,3408697.0
2022-06-14,2.19,2.19,2.075,2.09,3874444.0
2022-06-15,2.105,2.145,2.08,2.11,2278798.0
2022-06-16,2.075,2.09,1.985,2.02,4640549.0
2022-06-17,2.01,2.065,1.985,2.035,3203867.0
2022-06-20,2.055,2.055,1.97,1.98,2703907.0
2022-06-21,2.0,2.035,1.98,2.01,2367259.0
2022-06-22,1.98,2.0,1.955,1.98,2427300.0
2022-06-23,1.995,2.01,1.965,1.98,1964574.0
2022-06-24,1.995,2.05,1.965,2.05,1587824.0
2022-06-27,2.065,2.09,2.04,2.05,2896691.0
2022-06-28,2.04,2.075,2.035,2.065,2214912.0
2022-06-29,2.065,2.08,2.02,2.04,1610595.0
2022-06-30,2.02,2.05,2.01,2.02,1544747.0
2022-07-01,2.04,2.075,2.02,2.02,1242223.0
2022-07-04,2.055,2.08,2.04,2.05,1033151.0
2022-07-05,2.055,2.055,2.02,2.035,961612.0
2022-07-06,2.025,2.05,2.0,2.01,1938411.0
2022-07-07,2.035,2.135,2.025,2.13,2688051.0
2022-07-08,2.105,2.135,2.065,2.13,1293677.0
2022-07-11,2.11,2.11,2.035,2.035,955269.0
2022-07-12,2.035,2.04,2.01,2.025,972059.0
2022-07-13,2.035,2.05,2.01,2.025,1013214.0
2022-07-14,2.0,2.035,1.995,1.995,1092369.0
2022-07-15,1.995,2.02,1.965,1.98,1111275.0
2022-07-18,1.985,2.035,1.97,2.025,1657151.0
2022-07-19,2.02,2.02,1.985,2.02,781399.0
2022-07-20,2.035,2.09,2.035,2.09,1135729.0
2022-07-21,2.09,2.175,2.08,2.165,2674773.0
2022-07-22,2.165,2.2,2.12,2.165,2177778.0
2022-07-25,2.18,2.21,2.16,2.175,1760640.0
2022-07-26,2.215,2.215,2.18,2.18,1352832.0
2022-07-27,2.175,2.215,2.16,2.205,559533.0
2022-07-28,2.2,2.265,2.2,2.255,1669279.0
2022-07-29,2.27,2.33,2.27,2.31,1945704.0
2022-08-01,2.315,2.315,2.255,2.26,1400037.0
2022-08-02,2.29,2.29,2.195,2.275,2357738.0
2022-08-03,2.275,2.31,2.23,2.29,1674753.0
2022-08-04,2.27,2.38,2.235,2.345,2570908.0
2022-08-05,2.37,2.395,2.33,2.395,1797915.0
2022-08-08,2.37,2.41,2.35,2.4,2422642.0
2022-08-09,2.395,2.415,2.355,2.38,1325812.0
2022-08-10,2.34,2.36,2.315,2.33,1978573.0
2022-08-11,2.37,2.4,2.345,2.4,1045434.0
2022-08-12,2.385,2.415,2.38,2.415,975352.0
2022-08-15,2.41,2.45,2.38,2.395,1663479.0
2022-08-16,2.41,2.41,2.31,2.33,1988413.0
2022-08-17,2.345,2.38,2.34,2.355,1405198.0
2022-08-18,2.38,2.38,2.31,2.325,1103762.0
2022-08-19,2.175,2.245,2.06,2.105,7341849.0
2022-08-22,2.055,2.065,1.995,2.0,4407157.0
2022-08-23,1.98,2.015,1.965,2.0,3413117.0
2022-08-24,1.995,2.04,1.97,2.02,2579831.0
2022-08-25,2.025,2.105,2.02,2.095,2734840.0
2022-08-26,2.08,2.145,2.075,2.11,1696654.0
2022-08-29,2.065,2.13,2.055,2.095,1916693.0
2022-08-30,2.08,2.13,2.055,2.075,1634314.0
2022-08-31,2.04,2.075,2.025,2.035,1694125.0
2022-09-01,2.035,2.05,2.0,2.02,1240994.0
2022-09-02,2.02,2.05,2.0,2.01,602737.0
2022-09-05,2.025,2.025,1.94,1.965,2245472.0
2022-09-06,1.955,1.97,1.91,1.93,2042522.0
2022-09-07,1.91,1.95,1.9,1.94,2402842.0
2022-09-08,1.955,1.97,1.95,1.955,1079179.0
2022-09-09,1.91,1.98,1.91,1.95,1230157.0
2022-09-12,1.955,1.995,1.95,1.965,881244.0
2022-09-13,2.025,2.065,2.0,2.03,964726.0
2022-09-14,1.975,2.0,1.96,1.985,750335.0
2022-09-15,1.99,1.99,1.955,1.96,1575267.0
2022-09-16,1.96,1.97,1.93,1.955,1855245.0
2022-09-19,1.96,1.97,1.93,1.945,813926.0
2022-09-20,1.955,1.975,1.94,1.955,1086125.0
2022-09-21,1.945,1.96,1.905,1.92,1251267.0
2022-09-23,1.9,1.915,1.855,1.89,2044151.0
2022-09-26,1.865,1.865,1.81,1.835,2472990.0
2022-09-27,1.85,1.875,1.83,1.875,1883331.0
2022-09-28,1.86,1.9,1.83,1.85,1879246.0
2022-09-29,1.85,1.9,1.85,1.89,1335758.0
2022-09-30,1.865,1.885,1.86,1.865,1847510.0
2022-10-03,1.85,1.885,1.85,1.885,1247525.0
2022-10-04,1.885,1.945,1.875,1.94,1583122.0
2022-10-05,1.96,1.975,1.94,1.97,1494061.0
2022-10-06,1.945,1.975,1.945,1.97,678832.0
2022-10-07,1.955,1.97,1.945,1.945,835793.0
2022-10-10,1.92,1.93,1.9,1.92,743237.0
2022-10-11,1.93,1.94,1.9,1.915,1520635.0
2022-10-12,1.92,1.94,1.885,1.905,1021287.0
2022-10-13,1.92,1.955,1.915,1.915,918700.0
2022-10-14,1.94,1.94,1.895,1.915,1755966.0
2022-10-17,1.915,1.915,1.875,1.9,2488900.0
2022-10-18,1.915,1.985,1.9,1.97,2041082.0
2022-10-19,1.97,1.99,1.92,1.945,1299938.0
2022-10-20,1.94,1.94,1.89,1.905,1461158.0
2022-10-21,1.955,1.955,1.9,1.915,1282820.0
2022-10-24,1.955,1.96,1.905,1.94,996411.0
2022-10-25,1.955,1.97,1.92,1.94,2314700.0
2022-10-26,1.94,1.99,1.93,1.96,2358211.0
2022-10-27,1.96,2.01,1.96,1.99,695527.0
2022-10-28,1.955,1.99,1.955,1.97,586796.0
2022-10-31,1.99,2.0,1.96,1.985,754846.0
2022-11-01,1.985,2.035,1.985,2.015,1381770.0
2022-11-02,2.04,2.085,2.025,2.08,1999611.0
2022-11-03,2.07,2.11,2.04,2.1,1218113.0
2022-11-04,2.07,2.095,2.06,2.08,1320535.0
2022-11-07,2.08,2.11,2.065,2.085,1028191.0
2022-11-08,2.025,2.065,1.985,2.04,2211571.0
2022-11-09,2.04,2.08,2.035,2.055,823519.0
2022-11-10,2.04,2.085,2.04,2.07,608760.0
2022-11-11,2.11,2.125,2.085,2.11,1244627.0
2022-11-14,2.1,2.135,2.07,2.125,1169188.0
2022-11-15,2.135,2.14,2.12,2.125,840131.0
2022-11-16,2.065,2.175,2.065,2.15,1532471.0
2022-11-17,2.175,2.175,2.14,2.175,1443343.0
2022-11-18,2.18,2.195,2.14,2.18,1043374.0
2022-11-21,2.195,2.195,2.14,2.19,1163006.0
2022-11-22,2.195,2.195,2.13,2.14,702150.0
2022-11-23,2.165,2.175,2.12,2.165,1229742.0
2022-11-24,2.165,2.185,2.135,2.175,938813.0
2022-11-25,2.18,2.21,2.18,2.19,430031.0
2022-11-28,2.21,2.21,2.175,2.19,1141825.0
2022-11-29,2.21,2.21,2.17,2.18,1133186.0
2022-11-30,2.18,2.21,2.145,2.21,2014399.0
2022-12-01,2.235,2.275,2.22,2.25,1515179.0
2022-12-02,2.21,2.265,2.21,2.25,1173774.0
2022-12-05,2.25,2.315,2.21,2.315,1509013.0
2022-12-06,2.305,2.305,2.26,2.275,612283.0
2022-12-07,2.29,2.29,2.25,2.25,722703.0
2022-12-08,2.305,2.305,2.245,2.275,739284.0
2022-12-09,2.275,2.29,2.26,2.285,669435.0
2022-12-12,2.25,2.26,2.21,2.235,1266945.0
2022-12-13,2.235,2.245,2.155,2.21,1186578.0
2022-12-14,2.235,2.25,2.22,2.245,843358.0
2022-12-15,2.25,2.26,2.19,2.205,1590877.0
2022-12-16,2.18,2.18,2.14,2.14,1698392.0
2022-12-19,2.155,2.18,2.125,2.15,1598120.0
2022-12-20,2.14,2.15,2.12,2.14,1582605.0
2022-12-21,2.14,2.165,2.14,2.165,1127967.0
2022-12-22,2.18,2.205,2.155,2.19,744477.0
2022-12-23,2.155,2.195,2.155,2.19,469274.0
2022-12-28,2.165,2.21,2.165,2.21,337593.0
2022-12-29,2.175,2.21,2.175,2.195,415172.0
2022-12-30,2.18,2.26,2.18,2.245,696331.0
2023-01-03,2.235,2.245,2.195,2.245,618855.0
2023-01-04,2.275,2.305,2.26,2.3,912747.0
2023-01-05,2.3,2.3,2.245,2.26,1208377.0
2023-01-06,2.245,2.285,2.245,2.285,533998.0
2023-01-09,2.285,2.305,2.275,2.3,631400.0
2023-01-10,2.285,2.305,2.265,2.285,763022.0
2023-01-11,2.3,2.3,2.26,2.26,840007.0
2023-01-12,2.29,2.3,2.25,2.26,778037.0
2023-01-13,2.25,2.285,2.22,2.285,1204589.0
2023-01-16,2.285,2.315,2.26,2.315,728559.0
2023-01-17,2.3,2.335,2.275,2.29,1001223.0
2023-01-18,2.29,2.345,2.29,2.305,986905.0
2023-01-19,2.305,2.305,2.25,2.26,767170.0
2023-01-20,2.275,2.275,2.245,2.26,718909.0
2023-01-23,2.26,2.265,2.21,2.25,583999.0
2023-01-24,2.25,2.29,2.22,2.275,708853.0
2023-01-25,2.275,2.295,2.25,2.285,596065.0
2023-01-27,2.3,2.3,2.26,2.275,484279.0
2023-01-30,2.275,2.29,2.265,2.265,389440.0
2023-01-31,2.285,2.285,2.26,2.275,587407.0
2023-02-01,2.275,2.305,2.25,2.285,587968.0
2023-02-02,2.305,2.305,2.285,2.29,740009.0
2023-02-03,2.305,2.31,2.275,2.305,927366.0
2023-02-06,2.3,2.3,2.275,2.285,503544.0
2023-02-07,2.26,2.29,2.26,2.265,676134.0
2023-02-08,2.265,2.265,2.205,2.21,1091111.0
2023-02-09,2.22,2.235,2.195,2.205,568331.0
2023-02-10,2.195,2.21,2.165,2.165,753955.0
2023-02-13,2.23,2.23,2.175,2.205,684912.0
2023-02-14,2.22,2.22,2.17,2.175,937926.0
2023-02-15,2.205,2.21,2.125,2.125,573721.0
2023-02-16,2.11,2.175,2.11,2.155,1851495.0
2023-02-17,2.055,2.165,2.0,2.15,2645587.0
2023-02-20,2.235,2.4,2.22,2.4,5434028.0
2023-02-21,2.395,2.465,2.355,2.44,2004527.0
2023-02-22,2.395,2.51,2.355,2.48,1871504.0
2023-02-23,2.47,2.485,2.43,2.48,1602804.0
2023-02-24,2.47,2.535,2.465,2.525,1605555.0
2023-02-27,2.51,2.51,2.425,2.485,1512077.0
2023-02-28,2.48,2.54,2.455,2.54,2192965.0
2023-03-01,2.455,2.525,2.455,2.495,1192652.0
2023-03-02,2.495,2.525,2.465,2.52,1809675.0
2023-03-03,2.485,2.525,2.48,2.525,1331566.0
2023-03-06,2.525,2.525,2.48,2.52,1302086.0
2023-03-07,2.52,2.57,2.48,2.55,1486133.0
2023-03-08,2.51,2.565,2.51,2.555,1198815.0
2023-03-09,2.58,2.59,2.535,2.565,1177812.0
2023-03-10,2.535,2.555,2.455,2.47,1395610.0
2023-03-13,2.43,2.47,2.4,2.425,1751665.0
2023-03-14,2.415,2.43,2.375,2.4,2472118.0
2023-03-15,2.445,2.49,2.435,2.475,1789043.0
2023-03-16,2.475,2.49,2.405,2.41,2390807.0
2023-03-17,2.45,2.465,2.395,2.46,2686197.0
2023-03-20,2.42,2.435,2.38,2.405,1248753.0
2023-03-21,2.45,2.47,2.405,2.42,544374.0
2023-03-22,2.445,2.445,2.395,2.395,1169506.0
2023-03-23,2.38,2.395,2.37,2.38,764633.0
2023-03-24,2.365,2.395,2.35,2.365,1104286.0
2023-03-27,2.39,2.42,2.37,2.405,1224436.0
2023-03-28,2.41,2.42,2.395,2.41,913625.0
2023-03-29,2.43,2.475,2.405,2.445,934963.0
2023-03-30,2.445,2.46,2.395,2.405,2116141.0
2023-03-31,2.365,2.51,2.35,2.5,1131109.0
2023-04-03,2.47,2.555,2.47,2.54,856842.0
2023-04-04,2.54,2.555,2.47,2.485,842708.0
2023-04-05,2.515,2.525,2.43,2.45,1419605.0
2023-04-06,2.435,2.445,2.235,2.315,4451274.0
2023-04-11,2.34,2.37,2.33,2.34,1443201.0
2023-04-12,2.365,2.395,2.35,2.35,1061473.0
2023-04-13,2.33,2.355,2.325,2.33,884549.0
2023-04-14,2.34,2.35,2.315,2.325,605777.0
2023-04-17,2.33,2.34,2.315,2.33,519291.0
2023-04-18,2.325,2.325,2.29,2.325,816129.0
2023-04-19,2.3,2.325,2.275,2.3,1257797.0
2023-04-20,2.31,2.33,2.275,2.315,1131586.0
2023-04-21,2.3,2.365,2.3,2.325,907659.0
2023-04-24,2.325,2.34,2.3,2.31,573937.0
2023-04-26,2.325,2.325,2.27,2.285,1518336.0
2023-04-27,2.29,2.305,2.25,2.275,675225.0
2023-04-28,2.285,2.29,2.245,2.25,639078.0
2023-05-01,2.26,2.285,2.25,2.27,782548.0
2023-05-02,2.26,2.31,2.245,2.285,875029.0
2023-05-03,2.26,2.285,2.23,2.245,943886.0
2023-05-04,2.23,2.275,2.22,2.27,812698.0
2023-05-05,2.275,2.395,2.27,2.37,1840294.0
2023-05-08,2.38,2.42,2.37,2.41,1103924.0
2023-05-09,2.395,2.42,2.38,2.405,937377.0
2023-05-10,2.395,2.435,2.395,2.41,752409.0
2023-05-11,2.435,2.445,2.395,2.41,714544.0
2023-05-12,2.42,2.435,2.395,2.43,786656.0
2023-05-15,2.435,2.445,2.4,2.43,757982.0
2023-05-16,2.41,2.43,2.395,2.41,631017.0
2023-05-17,2.405,2.445,2.395,2.405,1119970.0
2023-05-18,2.43,2.445,2.405,2.41,727869.0
2023-05-19,2.42,2.43,2.405,2.42,731460.0
2023-05-22,2.42,2.43,2.39,2.395,1439681.0
2023-05-23,2.41,2.41,2.39,2.395,1235648.0
2023-05-24,2.38,2.435,2.38,2.42,1287870.0
2023-05-25,2.395,2.44,2.395,2.42,1313970.0
2023-05-26,2.39,2.405,2.34,2.365,792009.0
2023-05-29,2.41,2.41,2.37,2.38,609838.0
2023-05-30,2.38,2.39,2.35,2.37,463434.0
2023-05-31,2.355,2.37,2.26,2.26,1523083.0
2023-06-01,2.27,2.275,2.22,2.235,1016794.0
2023-06-02,2.245,2.27,2.205,2.25,1226923.0
2023-06-05,2.285,2.285,2.22,2.22,624554.0
2023-06-06,2.21,2.235,2.185,2.22,984523.0
2023-06-07,2.235,2.235,2.17,2.18,968134.0
2023-06-08,2.18,2.195,2.165,2.18,1158855.0
2023-06-09,2.185,2.185,2.155,2.155,625687.0
2023-06-13,2.165,2.185,2.115,2.17,1425139.0
2023-06-14,2.18,2.205,2.165,2.165,1122679.0
2023-06-15,2.18,2.185,2.14,2.165,1262423.0
2023-06-16,2.17,2.18,2.125,2.165,1756073.0
2023-06-19,2.17,2.17,2.13,2.145,848654.0
2023-06-20,2.17,2.22,2.155,2.22,1129509.0
2023-06-21,2.21,2.21,2.125,2.155,2008518.0
2023-06-22,2.165,2.17,2.125,2.13,1227065.0
2023-06-23,2.13,2.145,2.1,2.125,1048483.0
2023-06-26,2.115,2.13,2.1,2.115,969872.0
2023-06-27,2.125,2.155,2.105,2.13,830958.0
2023-06-28,2.13,2.185,2.125,2.17,1050750.0
2023-06-29,2.17,2.17,2.13,2.14,939792.0
2023-06-30,2.125,2.13,2.085,2.1,2156209.0
2023-07-03,2.105,2.14,2.065,2.13,1529745.0
2023-07-04,2.115,2.18,2.105,2.17,1063913.0
2023-07-05,2.18,2.21,2.155,2.195,1081738.0
2023-07-06,2.18,2.185,2.145,2.17,1061247.0
2023-07-07,2.13,2.18,2.13,2.17,954291.0
2023-07-10,2.17,2.18,2.145,2.165,708023.0
2023-07-11,2.17,2.18,2.155,2.18,840181.0
2023-07-12,2.185,2.205,2.17,2.205,521491.0
2023-07-13,2.23,2.23,2.18,2.22,999826.0
2023-07-14,2.23,2.23,2.195,2.23,797857.0
2023-07-17,2.235,2.245,2.205,2.235,644475.0
2023-07-18,2.245,2.255,2.215,2.23,669713.0
2023-07-19,2.245,2.27,2.235,2.245,836458.0
2023-07-20,2.27,2.27,2.22,2.25,694436.0
2023-07-21,2.26,2.26,2.195,2.23,893192.0
2023-07-24,2.245,2.245,2.205,2.245,923171.0
2023-07-25,2.245,2.245,2.21,2.22,573719.0
2023-07-26,2.205,2.23,2.18,2.195,1007284.0
2023-07-27,2.205,2.275,2.185,2.275,1152059.0
2023-07-28,2.27,2.27,2.185,2.22,561131.0
2023-07-31,2.235,2.245,2.21,2.245,574053.0
2023-08-01,2.23,2.245,2.21,2.245,301579.0
2023-08-02,2.245,2.245,2.22,2.22,449681.0
2023-08-03,2.22,2.235,2.185,2.185,377440.0
2023-08-04,2.185,2.21,2.17,2.205,584803.0
2023-08-07,2.205,2.235,2.195,2.23,369911.0
2023-08-08,2.245,2.245,2.215,2.235,687394.0
2023-08-09,2.21,2.23,2.2,2.23,457517.0
2023-08-10,2.245,2.26,2.22,2.25,759824.0
2023-08-11,2.23,2.29,2.23,2.275,824096.0
2023-08-14,2.26,2.275,2.23,2.235,751135.0
2023-08-15,2.235,2.235,2.21,2.22,401476.0
2023-08-16,2.205,2.235,2.19,2.23,690226.0
2023-08-17,2.46,2.64,2.46,2.555,4973351.0
2023-08-18,2.61,2.755,2.61,2.71,4590577.0
2023-08-21,2.71,2.75,2.685,2.715,2135222.0
2023-08-22,2.73,2.78,2.7,2.75,2304207.0
2023-08-23,2.725,2.76,2.685,2.75,1691920.0
2023-08-24,2.765,2.795,2.715,2.78,1783215.0
2023-08-25,2.765,2.795,2.74,2.78,1564833.0
2023-08-28,2.805,2.835,2.79,2.835,1299702.0
2023-08-29,2.845,2.86,2.795,2.835,1212012.0
2023-08-30,2.855,2.855,2.79,2.795,2033546.0
2023-08-31,2.805,2.81,2.765,2.79,1901007.0
2023-09-01,2.795,2.805,2.755,2.795,1216379.0
2023-09-04,2.805,2.805,2.74,2.77,1064487.0
2023-09-05,2.765,2.77,2.74,2.765,678964.0
2023-09-06,2.74,2.795,2.74,2.755,1340074.0
2023-09-07,2.765,2.77,2.7,2.71,1190602.0
2023-09-08,2.725,2.75,2.69,2.725,1482775.0
2023-09-11,2.725,2.73,2.685,2.71,1051027.0
2023-09-12,2.715,2.755,2.7,2.725,1439272.0
2023-09-13,2.715,2.715,2.685,2.71,1289981.0
2023-09-14,2.72,2.795,2.7,2.78,1671381.0
2023-09-15,2.805,2.81,2.77,2.785,3143533.0
2023-09-18,2.785,2.805,2.76,2.795,1524800.0
2023-09-19,2.81,2.835,2.78,2.82,1748151.0
2023-09-20,2.845,2.88,2.795,2.81,2743409.0
2023-09-21,2.805,2.83,2.785,2.81,2717482.0
2023-09-22,2.78,2.83,2.78,2.805,1016316.0
2023-09-25,2.795,2.805,2.755,2.78,891025.0
2023-09-26,2.76,2.8,2.745,2.77,331336.0
2023-09-27,2.785,2.785,2.755,2.77,1122606.0
2023-09-28,2.745,2.81,2.745,2.77,2319690.0
2023-09-29,2.76,2.785,2.745,2.78,820076.0
2023-10-02,2.795,2.795,2.76,2.785,1106769.0
2023-10-03,2.745,2.77,2.745,2.755,1619032.0
2023-10-04,2.735,2.775,2.735,2.77,1843541.0
2023-10-05,2.77,2.785,2.75,2.77,1357623.0
2023-10-06,2.77,2.79,2.755,2.77,695743.0
2023-10-09,2.77,2.795,2.755,2.78,756064.0
2023-10-10,2.785,2.83,2.785,2.82,1156856.0
2023-10-11,2.83,2.88,2.82,2.86,1439936.0
2023-10-12,2.88,2.905,2.845,2.86,2170421.0
2023-10-13,2.855,2.86,2.82,2.83,669267.0
2023-10-16,2.81,2.83,2.795,2.795,502407.0
2023-10-17,2.83,2.83,2.785,2.81,884506.0
2023-10-18,2.845,2.855,2.795,2.845,1545588.0
2023-10-19,2.835,2.86,2.805,2.845,1963621.0
2023-10-20,2.805,2.835,2.78,2.835,1275085.0
2023-10-23,2.835,2.88,2.805,2.87,1278041.0
2023-10-24,2.86,2.895,2.84,2.87,1608251.0
2023-10-25,2.885,2.885,2.81,2.82,1053880.0
2023-10-26,2.82,2.855,2.785,2.82,1168320.0
2023-10-27,2.82,2.835,2.77,2.785,1028176.0
2023-10-30,2.785,2.86,2.76,2.855,1897099.0
2023-10-31,3.135,3.245,2.96,3.08,6074409.0
2023-11-01,3.06,3.205,3.035,3.195,3882515.0
2023-11-02,3.22,3.29,3.215,3.27,4537333.0
2023-11-03,3.295,3.305,3.245,3.28,4191173.0
2023-11-06,3.295,3.33,3.26,3.295,2003586.0
2023-11-07,3.295,3.37,3.27,3.34,2031532.0
2023-11-08,3.355,3.365,3.295,3.32,2083221.0
2023-11-09,3.32,3.33,3.24,3.27,2104114.0
2023-11-10,3.27,3.29,3.245,3.27,1588388.0
2023-11-13,3.27,3.295,3.215,3.23,874247.0
2023-11-14,3.265,3.28,3.205,3.265,1025310.0
2023-11-15,3.28,3.305,3.22,3.295,1367851.0
2023-11-16,3.305,3.345,3.265,3.29,1605391.0
2023-11-17,3.29,3.29,3.23,3.27,689438.0
2023-11-20,3.28,3.29,3.235,3.255,1432880.0
2023-11-21,3.245,3.245,3.18,3.195,2541774.0
2023-11-22,3.18,3.205,3.15,3.165,2592675.0
2023-11-23,3.155,3.19,3.135,3.165,1623676.0
2023-11-24,3.11,3.145,3.085,3.11,1343575.0
2023-11-27,3.11,3.145,3.095,3.11,910254.0
2023-11-28,3.095,3.165,3.095,3.135,1172547.0
2023-11-29,3.13,3.18,3.085,3.155,1421373.0
2023-11-30,3.17,3.185,3.135,3.18,4241640.0
2023-12-01,3.155,3.24,3.135,3.23,1936262.0
2023-12-04,3.245,3.27,3.23,3.24,1956344.0
2023-12-05,3.24,3.28,3.195,3.215,2041973.0
2023-12-06,3.215,3.29,3.215,3.27,1628436.0
2023-12-07,3.27,3.28,3.205,3.23,2378084.0
2023-12-08,3.22,3.285,3.215,3.265,1311960.0
2023-12-11,3.265,3.28,3.24,3.255,1247472.0
2023-12-12,3.265,3.315,3.22,3.23,2240749.0
2023-12-13,3.22,3.245,3.21,3.245,1126934.0
2023-12-14,3.315,3.32,3.22,3.22,1501503.0
2023-12-15,3.245,3.315,3.23,3.295,9033311.0
2023-12-18,3.27,3.29,3.23,3.23,859532.0
2023-12-19,3.245,3.295,3.245,3.295,986194.0
2023-12-20,3.305,3.32,3.24,3.295,853064.0
2023-12-21,3.32,3.32,3.24,3.29,974870.0
2023-12-22,3.29,3.295,3.265,3.29,499095.0
2023-12-27,3.315,3.32,3.28,3.305,539409.0
2023-12-28,3.32,3.33,3.305,3.315,417941.0
2023-12-29,3.315,3.33,3.3,3.315,279678.0
2024-01-02,3.305,3.32,3.27,3.27,709839.0
2024-01-03,3.245,3.265,3.22,3.23,520603.0
2024-01-04,3.24,3.24,3.195,3.205,906279.0
2024-01-05,3.205,3.23,3.18,3.215,770652.0
2024-01-08,3.195,3.22,3.175,3.205,574913.0
2024-01-09,3.265,3.305,3.245,3.295,1448901.0
2024-01-10,3.315,3.33,3.28,3.305,1206171.0
2024-01-11,3.32,3.37,3.305,3.345,1513579.0
2024-01-12,3.33,3.44,3.315,3.415,1714063.0
2024-01-15,3.415,3.55,3.395,3.53,2407164.0
2024-01-16,3.495,3.565,3.49,3.555,1136759.0
2024-01-17,3.58,3.64,3.555,3.615,1829920.0
2024-01-18,3.605,3.615,3.54,3.54,1092693.0
2024-01-19,3.565,3.63,3.555,3.565,1218814.0
2024-01-22,3.6,3.65,3.59,3.63,1495513.0
2024-01-23,3.615,3.65,3.605,3.65,1706211.0
2024-01-24,3.64,3.65,3.565,3.575,1357507.0
2024-01-25,3.615,3.615,3.58,3.605,869856.0
2024-01-29,3.63,3.63,3.6,3.625,1055472.0
2024-01-30,3.64,3.64,3.53,3.565,1030779.0
2024-01-31,3.58,3.6,3.56,3.6,1523488.0
2024-02-01,3.6,3.64,3.57,3.625,984559.0
2024-02-02,3.64,3.64,3.58,3.63,812049.0
2024-02-05,3.615,3.63,3.58,3.615,830736.0
2024-02-06,3.64,3.775,3.625,3.715,1739174.0
2024-02-07,3.705,3.755,3.68,3.74,1186837.0
2024-02-08,3.75,3.755,3.64,3.655,1902489.0
2024-02-09,3.64,3.64,3.575,3.605,1166467.0
2024-02-12,3.6,3.65,3.575,3.615,1546720.0
2024-02-13,3.64,3.655,3.615,3.65,1072989.0
2024-02-14,3.625,3.655,3.615,3.64,852837.0
2024-02-15,3.59,3.625,3.575,3.615,1171082.0
2024-02-16,3.47,3.47,3.02,3.165,8461477.0
2024-02-19,3.155,3.155,2.935,3.005,8658020.0
2024-02-20,2.985,3.095,2.97,3.03,5017491.0
2024-02-21,3.01,3.06,2.945,2.955,3134544.0
2024-02-22,2.96,2.985,2.92,2.955,2530546.0
2024-02-23,2.955,3.01,2.945,2.98,2495709.0
2024-02-26,2.995,3.035,2.93,3.02,2409981.0
2024-02-27,3.045,3.08,3.005,3.03,2641996.0
2024-02-28,3.055,3.08,3.035,3.045,3078752.0
2024-02-29,3.045,3.08,3.01,3.045,3900575.0
2024-03-01,3.07,3.07,3.02,3.02,1651884.0
2024-03-04,3.03,3.05,3.01,3.02,2239132.0
2024-03-05,3.01,3.045,2.985,3.035,1999958.0
2024-03-06,3.045,3.08,3.01,3.02,2123038.0
2024-03-07,3.035,3.08,3.03,3.06,2433138.0
2024-03-08,3.085,3.135,3.07,3.08,2138833.0
2024-03-11,3.085,3.12,3.045,3.07,2072418.0
2024-03-12,3.08,3.085,3.045,3.045,1503544.0
2024-03-13,3.045,3.11,3.035,3.105,2362161.0
2024-03-14,3.14,3.15,3.07,3.08,2339935.0
2024-03-15,3.07,3.09,3.015,3.015,3154755.0
2024-03-18,3.025,3.115,3.015,3.095,1701425.0
2024-03-19,3.09,3.095,3.055,3.09,1193848.0
2024-03-20,3.115,3.185,3.115,3.15,1693068.0
2024-03-21,3.185,3.22,3.16,3.2,1783722.0
2024-03-22,3.2,3.2,3.15,3.16,726958.0
2024-03-25,3.16,3.16,3.105,3.105,1575823.0
2024-03-26,3.115,3.15,3.095,3.105,743003.0
2024-03-27,3.09,3.175,3.09,3.15,1366666.0
2024-03-28,3.175,3.175,3.135,3.15,955283.0
2024-04-02,3.14,3.175,3.115,3.165,801901.0
2024-04-03,3.15,3.175,3.14,3.165,877024.0
2024-04-04,3.175,3.205,3.16,3.195,882331.0
2024-04-05,3.195,3.2,3.165,3.185,724271.0
2024-04-08,3.185,3.2,3.15,3.16,745364.0
2024-04-09,3.15,3.16,3.095,3.15,947394.0
2024-04-10,3.14,3.16,3.13,3.16,1060245.0
2024-04-11,3.13,3.165,3.115,3.16,759043.0
2024-04-12,3.15,3.165,3.095,3.105,1381456.0
2024-04-15,3.095,3.11,3.06,3.06,1063211.0
2024-04-16,3.055,3.07,3.0,3.015,1182799.0
2024-04-17,3.025,3.095,3.015,3.09,1554279.0
2024-04-18,3.08,3.165,3.07,3.15,1546156.0
2024-04-19,3.115,3.13,3.09,3.115,1528575.0
2024-04-22,3.13,3.2,3.13,3.175,1236174.0
2024-04-23,3.16,3.21,3.14,3.195,877733.0
2024-04-24,3.195,3.26,3.175,3.175,1594465.0
2024-04-26,3.16,3.16,3.095,3.105,915751.0
2024-04-29,3.14,3.225,3.125,3.21,978200.0
2024-04-30,3.21,3.23,3.195,3.23,1049688.0
2024-05-01,3.21,3.3,3.2,3.265,1941998.0
2024-05-02,3.265,3.28,3.225,3.255,1631027.0
2024-05-03,3.27,3.325,3.265,3.315,1152477.0
2024-05-06,3.315,3.34,3.29,3.305,1552134.0
2024-05-07,3.305,3.335,3.28,3.325,1083399.0
2024-05-08,3.325,3.36,3.305,3.35,1104554.0
2024-05-09,3.34,3.36,3.335,3.35,1276056.0
2024-05-10,3.36,3.405,3.34,3.385,1075357.0
2024-05-13,3.395,3.42,3.385,3.405,1009309.0
2024-05-14,3.385,3.42,3.37,3.405,1023522.0
2024-05-15,3.405,3.42,3.385,3.395,521089.0
2024-05-16,3.41,3.44,3.37,3.395,1076623.0
2024-05-17,3.375,3.385,3.325,3.325,602918.0
2024-05-20,3.325,3.375,3.315,3.35,924379.0
2024-05-21,3.335,3.37,3.315,3.35,1634633.0
2024-05-22,3.36,3.42,2.815,3.16,11887274.0
2024-05-23,3.175,3.3,3.175,3.235,2862581.0
2024-05-24,3.2,3.245,3.16,3.16,2547319.0
2024-05-27,3.185,3.2,3.08,3.14,2883263.0
2024-05-28,3.16,3.16,3.095,3.115,1435216.0
2024-05-29,3.09,3.1,3.01,3.035,1781892.0
2024-05-30,3.035,3.06,3.015,3.045,1092123.0
2024-05-31,3.09,3.125,3.025,3.105,1826881.0
2024-06-03,3.13,3.165,3.115,3.125,997854.0
2024-06-04,3.15,3.165,3.07,3.09,1027423.0
2024-06-05,3.105,3.185,3.105,3.185,1390087.0
2024-06-06,3.195,3.22,3.16,3.22,1018433.0
2024-06-07,3.23,3.23,3.14,3.185,799137.0
2024-06-11,3.125,3.15,3.095,3.095,866360.0
2024-06-12,3.115,3.115,3.055,3.08,709561.0
2024-06-13,3.055,3.065,3.01,3.045,2084676.0
2024-06-14,3.055,3.06,3.025,3.055,581489.0
2024-06-17,3.055,3.09,3.035,3.09,935354.0
2024-06-18,3.105,3.15,3.095,3.13,1027587.0
2024-06-19,3.14,3.145,3.07,3.115,1470512.0
2024-06-20,3.09,3.16,3.08,3.115,1735645.0
2024-06-21,3.105,3.115,3.04,3.055,2482183.0
2024-06-24,3.055,3.07,3.015,3.06,1719460.0
2024-06-25,3.08,3.09,3.055,3.07,1447097.0
2024-06-26,3.07,3.13,3.04,3.13,1593969.0
2024-06-27,3.105,3.22,3.095,3.185,1703226.0
2024-06-28,3.185,3.195,3.14,3.175,1262627.0
2024-07-01,3.15,3.21,3.14,3.185,1244697.0
2024-07-02,3.2,3.28,3.2,3.27,1258489.0
2024-07-03,3.28,3.37,3.265,3.28,1937210.0
2024-07-04,3.325,3.325,3.23,3.265,709239.0
2024-07-05,3.245,3.265,3.22,3.22,438977.0
2024-07-08,3.21,3.245,3.195,3.21,602678.0
2024-07-09,3.21,3.23,3.14,3.195,1150725.0
2024-07-10,3.195,3.245,3.16,3.16,849476.0
2024-07-11,3.21,3.21,3.16,3.195,726550.0
2024-07-12,3.2,3.225,3.15,3.16,1096335.0
2024-07-15,3.175,3.185,3.15,3.165,826209.0
2024-07-16,3.185,3.22,3.165,3.175,682188.0
2024-07-17,3.22,3.265,3.195,3.235,1259600.0
2024-07-18,3.245,3.245,3.19,3.2,985293.0
2024-07-19,3.175,3.195,3.16,3.175,626420.0
2024-07-22,3.165,3.175,3.125,3.13,993145.0
2024-07-23,3.165,3.22,3.14,3.185,844027.0
2024-07-24,3.195,3.2,3.165,3.175,567572.0
2024-07-25,3.175,3.2,3.16,3.165,1337832.0
2024-07-26,3.195,3.195,3.155,3.175,599104.0
2024-07-29,3.22,3.245,3.2,3.2,657470.0
2024-07-30,3.185,3.235,3.165,3.195,650507.0
2024-07-31,3.21,3.335,3.2,3.305,1847585.0
2024-08-01,3.335,3.335,3.265,3.265,794527.0
2024-08-02,3.23,3.245,3.21,3.23,599172.0
2024-08-05,3.2,3.21,3.15,3.15,1207038.0
2024-08-06,3.125,3.195,3.115,3.15,1222085.0
2024-08-07,3.125,3.175,3.125,3.15,648583.0
2024-08-08,3.15,3.16,3.115,3.14,842624.0
2024-08-09,3.195,3.23,3.165,3.22,869765.0
2024-08-12,3.245,3.305,3.23,3.29,697394.0
2024-08-13,3.305,3.325,3.28,3.3,884392.0
2024-08-14,3.34,3.37,3.31,3.35,726518.0
2024-08-15,3.375,3.44,3.37,3.43,1431352.0
2024-08-16,3.445,3.5,3.42,3.465,1831613.0
2024-08-19,3.465,3.49,3.43,3.49,1162169.0
2024-08-20,3.475,3.535,3.45,3.49,1388502.0
2024-08-21,3.475,3.485,3.41,3.43,1004315.0
2024-08-22,3.445,3.445,3.395,3.395,1319094.0
2024-08-23,3.07,3.08,2.675,2.71,22487510.0
2024-08-26,2.73,2.77,2.7,2.72,7757261.0
2024-08-27,2.71,2.765,2.695,2.735,1321809.0
2024-08-28,2.71,2.735,2.685,2.72,4087145.0
2024-08-29,2.735,2.745,2.675,2.675,5296633.0
2024-08-30,2.685,2.735,2.675,2.73,4026831.0
2024-09-02,2.73,2.755,2.705,2.71,2047443.0
2024-09-03,2.72,2.755,2.7,2.72,1763026.0
2024-09-04,2.7,2.7,2.65,2.66,3922295.0
2024-09-05,2.65,2.69,2.615,2.63,4396288.0
2024-09-06,2.64,2.685,2.605,2.66,2795860.0
2024-09-09,2.64,2.685,2.625,2.675,1967946.0
2024-09-10,2.675,2.685,2.63,2.665,2151438.0
2024-09-11,2.65,2.675,2.59,2.59,3840445.0
2024-09-12,2.615,2.615,2.59,2.595,1966674.0
2024-09-13,2.615,2.615,2.58,2.59,2948875.0
2024-09-16,2.595,2.615,2.57,2.605,3440598.0
2024-09-17,2.615,2.615,2.58,2.595,1714187.0
2024-09-18,2.595,2.615,2.59,2.615,1360150.0
2024-09-19,2.63,2.685,2.61,2.675,2798788.0
2024-09-20,2.7,2.72,2.66,2.66,4593270.0
2024-09-23,2.66,2.68,2.645,2.67,1485190.0
2024-09-24,2.67,2.67,2.59,2.635,4026786.0
2024-09-25,2.645,2.65,2.595,2.645,2189300.0
2024-09-26,2.66,2.735,2.66,2.715,3583728.0
2024-09-27,2.725,2.75,2.715,2.735,914192.0
2024-09-30,2.735,2.75,2.69,2.69,2190264.0
2024-10-01,2.69,2.705,2.64,2.65,2452535.0
2024-10-02,2.625,2.68,2.625,2.635,2336197.0
2024-10-03,2.645,2.645,2.595,2.595,2659543.0
2024-10-04,2.605,2.635,2.575,2.625,2573897.0
2024-10-07,2.625,2.66,2.605,2.65,1167340.0
2024-10-08,2.615,2.68,2.615,2.635,2047827.0
2024-10-09,2.65,2.66,2.625,2.65,1647512.0
2024-10-10,2.66,2.675,2.645,2.645,1361657.0
2024-10-11,2.645,2.65,2.605,2.615,2112454.0
2024-10-14,2.635,2.67,2.62,2.67,1786206.0
2024-10-15,2.67,2.69,2.645,2.68,1605436.0
2024-10-16,2.69,2.69,2.635,2.635,1290427.0
2024-10-17,2.67,2.67,2.605,2.625,1980493.0
2024-10-18,2.625,2.635,2.595,2.615,1715815.0
2024-10-21,2.625,2.625,2.59,2.615,1675916.0
2024-10-22,2.615,2.615,2.56,2.59,2133325.0
2024-10-23,2.605,2.615,2.59,2.605,1382100.0
2024-10-24,2.595,2.635,2.595,2.625,1124392.0
2024-10-25,2.635,2.65,2.605,2.625,1258380.0
2024-10-28,2.625,2.65,2.615,2.635,956729.0
2024-10-29,2.635,2.66,2.615,2.65,2536538.0
2024-10-30,2.65,2.66,2.625,2.625,1345086.0
2024-10-31,2.635,2.645,2.615,2.615,1145848.0
2024-11-01,2.645,2.67,2.615,2.645,921447.0
2024-11-04,2.645,2.645,2.615,2.645,1154574.0
2024-11-05,2.65,2.65,2.605,2.615,1220847.0
2024-11-06,2.635,2.725,2.635,2.705,2176316.0
2024-11-07,2.705,2.745,2.69,2.725,1620970.0
2024-11-08,2.725,2.75,2.715,2.745,1210272.0
2024-11-11,2.75,2.75,2.705,2.705,1356436.0
2024-11-12,2.735,2.735,2.67,2.715,2714637.0
2024-11-13,2.715,2.745,2.69,2.725,2261170.0
2024-11-14,2.745,2.77,2.725,2.76,2303964.0
2024-11-15,2.78,2.825,2.77,2.815,1677896.0
2024-11-18,2.825,2.9,2.825,2.89,2426395.0
2024-11-19,2.9,2.9,2.805,2.815,1950116.0
2024-11-20,2.825,2.86,2.8,2.85,1504626.0
2024-11-21,2.88,2.89,2.815,2.825,1400121.0
2024-11-22,2.845,2.855,2.825,2.85,859060.0
2024-11-25,2.86,2.875,2.835,2.85,1671621.0
2024-11-26,2.86,2.87,2.825,2.845,1107716.0
2024-11-27,2.86,2.86,2.835,2.86,854238.0
2024-11-28,2.845,2.88,2.835,2.88,1186473.0
2024-11-29,2.88,2.88,2.805,2.825,1461767.0
2024-12-02,2.845,2.87,2.825,2.835,686852.0
2024-12-03,2.86,2.88,2.845,2.87,1312111.0
2024-12-04,2.86,2.87,2.835,2.85,978543.0
2024-12-05,2.845,2.9,2.845,2.89,2189397.0
2024-12-06,2.89,2.89,2.845,2.86,855433.0
2024-12-09,2.835,2.86,2.815,2.85,1138213.0
2024-12-10,2.835,2.905,2.835,2.87,2359445.0
2024-12-11,2.87,2.89,2.84,2.87,1029404.0
2024-12-12,2.87,2.88,2.845,2.86,974360.0
2024-12-13,2.845,2.88,2.835,2.88,774246.0
2024-12-16,2.85,2.915,2.85,2.89,1460948.0
2024-12-17,2.89,2.925,2.87,2.89,1813154.0
2024-12-18,2.905,2.905,2.83,2.86,1581850.0
2024-12-19,2.85,2.86,2.815,2.85,1834256.0
2024-12-20,2.845,2.885,2.79,2.805,1793021.0
2024-12-23,2.805,2.825,2.775,2.8,1336077.0
2024-12-24,2.805,2.815,2.775,2.805,244327.0
2024-12-27,2.825,2.86,2.815,2.86,747288.0
2024-12-30,2.845,2.86,2.825,2.86,742145.0
2024-12-31,2.86,2.9,2.845,2.9,762230.0
2025-01-02,2.89,2.925,2.865,2.915,652925.0
2025-01-03,2.915,2.955,2.905,2.945,853723.0
2025-01-06,2.955,2.955,2.88,2.88,912854.0
2025-01-07,2.89,2.955,2.89,2.89,1077288.0
2025-01-08,2.9,2.915,2.86,2.9,1272662.0
2025-01-09,2.9,2.925,2.89,2.915,762940.0
2025-01-10,2.9,2.925,2.885,2.905,806955.0
2025-01-13,2.89,2.915,2.835,2.85,960915.0
2025-01-14,2.87,2.9,2.855,2.89,484521.0
2025-01-15,2.88,2.935,2.88,2.915,827157.0
2025-01-16,2.935,2.935,2.89,2.9,602361.0
2025-01-17,2.905,2.945,2.89,2.925,933799.0
2025-01-20,2.945,2.95,2.915,2.935,817691.0
2025-01-21,2.935,2.96,2.925,2.925,636413.0
2025-01-22,2.945,2.96,2.87,2.89,1755316.0
2025-01-23,2.89,2.905,2.825,2.85,1304941.0
2025-01-24,2.85,2.88,2.845,2.87,539493.0
2025-01-28,2.86,2.87,2.815,2.825,928821.0
2025-01-29,2.835,2.905,2.83,2.89,1166046.0
2025-01-30,2.88,2.94,2.87,2.925,1297149.0
2025-01-31,2.935,2.965,2.905,2.935,1691892.0
2025-02-03,2.915,2.925,2.85,2.88,938921.0
2025-02-04,2.9,2.915,2.86,2.86,422728.0
2025-02-05,2.9,2.9,2.86,2.89,642495.0
2025-02-06,2.9,2.93,2.9,2.915,932805.0
2025-02-07,2.9,2.955,2.9,2.925,1254887.0
2025-02-10,2.905,2.925,2.87,2.905,1162982.0
2025-02-11,2.9,2.925,2.88,2.88,1045055.0
2025-02-12,2.9,2.935,2.88,2.935,718982.0
2025-02-13,2.955,2.955,2.89,2.9,1570348.0
2025-02-14,2.935,2.955,2.905,2.945,1131427.0
2025-02-17,2.945,2.995,2.905,2.98,1085689.0
2025-02-18,3.005,3.015,2.97,2.99,763874.0
2025-02-19,2.99,3.0,2.93,2.98,1099884.0
2025-02-20,2.925,2.935,2.88,2.935,1116654.0
2025-02-21,2.905,3.055,2.87,3.0,2192357.0
2025-02-24,3.0,3.16,2.99,3.155,2656267.0
2025-02-25,3.155,3.16,3.055,3.07,1753122.0
2025-02-26,3.08,3.1,3.06,3.1,1604303.0
2025-02-27,3.09,3.12,3.06,3.09,1181814.0
2025-02-28,3.09,3.09,3.035,3.07,1646556.0
2025-03-03,3.1,3.115,3.055,3.11,1452522.0
2025-03-04,3.08,3.11,3.035,3.09,1759356.0
2025-03-05,3.055,3.07,3.035,3.06,951862.0
2025-03-06,3.06,3.11,3.055,3.1,879010.0
2025-03-07,3.07,3.11,3.065,3.09,1123381.0
2025-03-10,3.1,3.115,3.07,3.1,672816.0
2025-03-11,3.1,3.1,3.035,3.08,1654217.0
2025-03-12,3.055,3.085,2.96,3.0,2065892.0
2025-03-13,2.985,3.045,2.91,2.92,2132879.0
2025-03-14,2.92,2.96,2.89,2.955,1346287.0
2025-03-17,2.975,3.015,2.955,3.015,1391002.0
2025-03-18,3.035,3.04,2.97,2.995,1571643.0
2025-03-19,2.975,2.995,2.95,2.95,1205830.0
2025-03-20,2.955,3.025,2.955,2.985,1237535.0
2025-03-21,2.985,3.015,2.965,2.985,1122144.0
2025-03-24,2.985,3.015,2.955,2.965,1030214.0
2025-03-25,2.965,3.005,2.955,2.995,1059293.0
2025-03-26,2.995,3.015,2.98,2.995,703675.0
2025-03-27,2.995,3.005,2.975,2.995,675058.0
2025-03-28,2.995,3.035,2.99,3.015,817984.0
2025-03-31,3.005,3.035,2.975,2.995,1027214.0
2025-04-01,3.025,3.055,2.985,3.025,1553691.0
2025-04-02,3.025,3.035,2.955,2.975,1045783.0
2025-04-03,2.95,3.025,2.93,3.015,1051229.0
2025-04-04,3.015,3.04,2.965,3.015,1397274.0
2025-04-07,2.92,3.055,2.89,3.025,1953339.0
2025-04-08,3.06,3.12,3.045,3.08,2627329.0
2025-04-09,3.035,3.07,3.0,3.025,1450143.0
2025-04-10,3.12,3.13,3.07,3.12,2415108.0
2025-04-11,3.11,3.16,3.08,3.15,1420299.0
2025-04-14,3.16,3.175,3.13,3.14,714321.0
2025-04-15,3.14,3.16,3.13,3.15,1492928.0
2025-04-16,3.16,3.17,3.13,3.14,1724139.0
2025-04-17,3.175,3.255,3.17,3.245,1722826.0
2025-04-22,3.245,3.255,3.195,3.215,1412705.0
2025-04-23,3.255,3.345,3.255,3.29,1929143.0
2025-04-24,3.3,3.31,3.275,3.3,1263204.0
2025-04-28,3.32,3.32,3.27,3.29,1737344.0
2025-04-29,3.29,3.3,3.245,3.3,1523068.0
2025-04-30,3.29,3.29,3.235,3.285,2223467.0
2025-05-01,3.285,3.35,3.28,3.35,1401898.0
2025-05-02,3.32,3.35,3.285,3.35,1319219.0
2025-05-05,3.35,3.38,3.32,3.34,904518.0
2025-05-06,3.34,3.475,3.245,3.395,2738628.0
2025-05-07,3.445,3.55,3.415,3.55,3540111.0
2025-05-08,3.56,3.625,3.53,3.625,2829064.0
2025-05-09,3.635,3.655,3.59,3.645,1831339.0
2025-05-12,3.655,3.655,3.58,3.62,1760607.0
2025-05-13,3.635,3.645,3.57,3.62,1899505.0
2025-05-14,3.62,3.635,3.59,3.61,1352863.0
2025-05-15,3.625,3.635,3.57,3.625,1497990.0
2025-05-16,3.645,3.725,3.625,3.705,1474573.0
2025-05-19,3.725,3.73,3.675,3.715,1014773.0
2025-05-20,3.685,3.715,3.665,3.665,958731.0
2025-05-21,3.685,3.685,3.61,3.645,2047672.0
2025-05-22,3.61,3.645,3.6,3.635,1737819.0
2025-05-23,3.635,3.645,3.6,3.625,1057810.0
2025-05-26,3.635,3.64,3.575,3.6,939491.0
2025-05-27,3.625,3.625,3.6,3.62,1194794.0
2025-05-28,3.625,3.65,3.61,3.625,1430945.0
2025-05-29,3.645,3.675,3.61,3.625,932253.0
2025-05-30,3.62,3.635,3.59,3.59,1963083.0
2025-06-02,3.6,3.61,3.58,3.59,1064136.0
2025-06-03,3.61,3.635,3.595,3.62,1405263.0
2025-06-04,3.655,3.675,3.61,3.61,1585762.0
2025-06-05,3.62,3.63,3.59,3.61,1065050.0
2025-06-06,3.61,3.61,3.56,3.59,774835.0
2025-06-10,3.58,3.6,3.575,3.6,1217057.0
2025-06-11,3.61,3.69,3.6,3.655,1181899.0
2025-06-12,3.685,3.685,3.635,3.685,946312.0
2025-06-13,3.73,3.73,3.645,3.665,909958.0
2025-06-16,3.675,3.675,3.61,3.655,1145777.0
2025-06-17,3.655,3.66,3.585,3.61,1140107.0
2025-06-18,3.645,3.645,3.58,3.6,1030988.0
2025-06-19,3.6,3.6,3.425,3.465,1571341.0
2025-06-20,3.465,3.505,3.445,3.465,1072665.0
2025-06-23,3.505,3.505,3.415,3.425,781433.0
2025-06-24,3.505,3.505,3.455,3.465,925279.0
2025-06-25,3.485,3.485,3.415,3.435,1003163.0
2025-06-26,3.425,3.435,3.395,3.415,695162.0
2025-06-27,3.435,3.45,3.395,3.395,739130.0
2025-06-30,3.415,3.415,3.37,3.395,1366103.0
2025-07-01,3.395,3.445,3.39,3.415,1126830.0
2025-07-02,3.435,3.46,3.405,3.415,1172108.0
2025-07-03,3.395,3.415,3.34,3.38,1414101.0
2025-07-04,3.445,3.445,3.37,3.39,613904.0
2025-07-07,3.445,3.445,3.36,3.395,1125539.0
2025-07-08,3.425,3.435,3.36,3.39,1428126.0
2025-07-09,3.39,3.47,3.38,3.415,1575053.0
2025-07-10,3.465,3.475,3.425,3.445,832168.0
2025-07-11,3.465,3.465,3.405,3.425,653603.0
2025-07-14,3.405,3.455,3.405,3.455,554898.0
2025-07-15,3.455,3.495,3.425,3.465,1141915.0
2025-07-16,3.455,3.465,3.425,3.435,872777.0
2025-07-17,3.445,3.475,3.405,3.415,1091870.0
2025-07-18,3.425,3.455,3.4,3.455,1187049.0
2025-07-21,3.445,3.445,3.415,3.415,1252810.0
2025-07-22,3.405,3.435,3.34,3.35,1429908.0
2025-07-23,3.37,3.39,3.33,3.36,1407727.0
2025-07-24,3.37,3.395,3.31,3.33,1799405.0
2025-07-25,3.33,3.34,3.285,3.3,1247087.0
2025-07-28,3.31,3.34,3.29,3.31,1466140.0
2025-07-29,3.31,3.33,3.285,3.32,960194.0
2025-07-30,3.31,3.34,3.29,3.33,2753512.0
2025-07-31,3.32,3.33,3.3,3.31,841311.0
2025-08-01,3.29,3.3,3.255,3.275,1193405.0
2025-08-04,3.265,3.285,3.245,3.255,1041939.0
2025-08-05,3.255,3.275,3.225,3.245,1511242.0
2025-08-06,3.245,3.265,3.225,3.245,1625610.0
2025-08-07,3.235,3.25,3.22,3.245,1599449.0
2025-08-08,3.235,3.245,3.215,3.235,1361645.0
2025-08-11,3.235,3.235,3.18,3.225,2437806.0
2025-08-12,3.215,3.265,3.215,3.235,1323464.0
2025-08-13,3.265,3.3,3.225,3.3,1337748.0
2025-08-14,3.32,3.36,3.3,3.34,1436290.0
2025-08-15,3.34,3.38,3.32,3.38,651369.0
2025-08-18,3.37,3.395,3.35,3.38,1393784.0
2025-08-19,3.37,3.37,3.33,3.35,1160495.0
2025-08-20,3.36,3.395,3.34,3.35,2034350.0
2025-08-21,3.37,3.405,3.35,3.395,1442466.0
2025-08-22,3.005,3.08,2.66,2.71,22291525.0
2025-08-25,2.735,2.755,2.67,2.69,10665331.0
2025-08-26,2.71,2.735,2.63,2.63,9140441.0
2025-08-27,2.64,2.68,2.64,2.65,5220710.0
2025-08-28,2.67,2.68,2.585,2.595,5028562.0
2025-08-29,2.615,2.62,2.595,2.595,2827622.0
2025-09-01,2.615,2.67,2.605,2.64,3031973.0
2025-09-02,2.64,2.66,2.63,2.64,2733759.0
2025-09-03,2.63,2.66,2.565,2.565,5335171.0
2025-09-04,2.545,2.605,2.545,2.575,3035971.0
2025-09-05,2.585,2.615,2.555,2.555,4368175.0
2025-09-08,2.585,2.585,2.535,2.545,3650712.0
2025-09-09,2.555,2.585,2.535,2.535,2970383.0
2025-09-10,2.545,2.555,2.505,2.525,3056588.0
2025-09-11,2.535,2.535,2.505,2.515,2835011.0
2025-09-12,2.505,2.545,2.505,2.525,2636435.0
2025-09-15,2.535,2.535,2.51,2.525,2470686.0
2025-09-16,2.535,2.565,2.525,2.545,4377471.0
2025-09-17,2.56,2.57,2.525,2.54,5157810.0
2025-09-18,2.55,2.58,2.545,2.55,2861241.0
2025-09-19,2.56,2.57,2.52,2.52,4656218.0
2025-09-22,2.53,2.55,2.51,2.53,1850348.0
2025-09-23,2.52,2.54,2.5,2.53,3606335.0
2025-09-24,2.53,2.54,2.51,2.52,2165651.0
2025-09-25,2.51,2.53,2.5,2.52,2669099.0
2025-09-26,2.53,2.55,2.515,2.54,2779035.0
2025-09-29,2.55,2.56,2.52,2.55,3166688.0
2025-09-30,2.54,2.56,2.53,2.53,2652026.0
2025-10-01,2.55,2.55,2.525,2.54,1965736.0
2025-10-02,2.55,2.57,2.53,2.56,1819371.0
2025-10-03,2.56,2.585,2.555,2.56,2157945.0
2025-10-06,2.57,2.59,2.5,2.51,3513251.0
2025-10-07,2.51,2.51,2.48,2.48,4537541.0
2025-10-08,2.49,2.49,2.43,2.47,4099250.0
2025-10-09,2.49,2.52,2.48,2.5,2525330.0
2025-10-10,2.5,2.51,2.48,2.51,2281180.0
2025-10-13,2.51,2.51,2.45,2.46,4330952.0
2025-10-14,2.47,2.49,2.445,2.48,2897454.0
2025-10-15,2.51,2.53,2.48,2.51,2649588.0
2025-10-16,2.5,2.52,2.48,2.51,2985728.0
2025-10-17,2.52,2.52,2.48,2.49,3634177.0
2025-10-20,2.5,2.51,2.475,2.49,2246342.0
2025-10-21,2.51,2.51,2.47,2.49,3169788.0
2025-10-22,2.49,2.49,2.45,2.46,2815532.0
2025-10-23,2.48,2.545,2.47,2.52,3978240.0
2025-10-24,2.54,2.54,2.5,2.51,1518786.0
2025-10-27,2.51,2.52,2.48,2.49,1793717.0
2025-10-28,2.51,2.51,2.45,2.48,2758936.0
2025-10-29,2.49,2.495,2.47,2.48,1992183.0
2025-10-30,2.46,2.48,2.45,2.46,3567539.0
2025-10-31,2.47,2.47,2.42,2.42,4173017.0
2025-11-03,2.45,2.45,2.39,2.4,2848734.0
2025-11-04,2.42,2.42,2.38,2.39,3492700.0
2025-11-05,2.4,2.415,2.37,2.39,2559167.0
2025-11-06,2.41,2.415,2.38,2.4,1923489.0
2025-11-07,2.39,2.41,2.39,2.4,1817806.0
2025-11-10,2.4,2.42,2.39,2.4,3518428.0
2025-11-11,2.42,2.44,2.415,2.42,1719458.0
2025-11-12,2.45,2.46,2.27,2.43,7911296.0
2025-11-13,2.48,2.53,2.435,2.44,6134127.0
2025-11-14,2.44,2.46,2.415,2.42,2139727.0
2025-11-17,2.42,2.44,2.4,2.43,2328414.0
2025-11-18,2.45,2.45,2.38,2.42,3399097.0
2025-11-19,2.4,2.48,2.4,2.47,2075417.0
2025-11-20,2.47,2.48,2.43,2.44,2236147.0
2025-11-21,2.44,2.445,2.4,2.42,2231715.0
2025-11-24,2.45,2.46,2.42,2.44,2517296.0
2025-11-25,2.44,2.46,2.42,2.45,1578325.0
2025-11-26,2.47,2.48,2.44,2.44,1521352.0