Date,Open,High,Low,Close,Volume
2014-11-25,1.175,1.18,1.135,1.135,317898796.0
2014-11-26,1.135,1.14,1.105,1.115,126688016.0
2014-11-27,1.12,1.155,1.115,1.155,51869030.0
2014-11-28,1.15,1.16,1.135,1.15,33523019.0
2014-12-01,1.14,1.145,1.13,1.13,19103017.0
2014-12-02,1.13,1.135,1.125,1.135,17514676.0
2014-12-03,1.135,1.14,1.13,1.14,23488441.0
2014-12-04,1.14,1.145,1.135,1.145,24846224.0
2014-12-05,1.145,1.145,1.135,1.14,21111467.0
2014-12-08,1.145,1.16,1.14,1.16,78009647.0
2014-12-09,1.16,1.175,1.15,1.175,36767107.0
2014-12-10,1.17,1.195,1.165,1.19,29752468.0
2014-12-11,1.19,1.22,1.175,1.2,49352746.0
2014-12-12,1.205,1.22,1.205,1.21,19786471.0
2014-12-15,1.21,1.22,1.2,1.22,17081208.0
2014-12-16,1.22,1.225,1.205,1.215,15038548.0
2014-12-17,1.215,1.215,1.2,1.21,18339601.0
2014-12-18,1.215,1.22,1.21,1.22,18178309.0
2014-12-19,1.22,1.22,1.21,1.215,9268173.0
2014-12-22,1.215,1.22,1.21,1.22,8746610.0
2014-12-23,1.22,1.23,1.215,1.225,13342324.0
2014-12-24,1.23,1.26,1.225,1.26,8400456.0
2014-12-29,1.26,1.275,1.25,1.265,10213413.0
2014-12-30,1.275,1.295,1.265,1.28,13362917.0
2014-12-31,1.285,1.29,1.28,1.28,5238374.0
2015-01-02,1.28,1.29,1.265,1.29,5614403.0
2015-01-05,1.285,1.29,1.245,1.265,26829736.0
2015-01-06,1.24,1.245,1.225,1.245,18403839.0
2015-01-07,1.245,1.265,1.24,1.265,10888742.0
2015-01-08,1.265,1.28,1.26,1.265,10568934.0
2015-01-09,1.265,1.275,1.265,1.275,9198520.0
2015-01-12,1.265,1.275,1.26,1.275,7277001.0
2015-01-13,1.26,1.265,1.255,1.26,7685989.0
2015-01-14,1.255,1.255,1.235,1.245,11195734.0
2015-01-15,1.24,1.25,1.23,1.245,5686348.0
2015-01-16,1.245,1.245,1.225,1.225,8467860.0
2015-01-19,1.23,1.25,1.23,1.25,6117660.0
2015-01-20,1.25,1.255,1.23,1.23,5617348.0
2015-01-21,1.235,1.255,1.23,1.255,9717377.0
2015-01-22,1.255,1.255,1.235,1.245,8262393.0
2015-01-23,1.25,1.25,1.235,1.24,7453120.0
2015-01-27,1.24,1.245,1.235,1.235,5368907.0
2015-01-28,1.235,1.255,1.23,1.255,10554687.0
2015-01-29,1.25,1.255,1.24,1.245,7182687.0
2015-01-30,1.245,1.26,1.245,1.26,7856011.0
2015-02-02,1.255,1.275,1.25,1.275,8765357.0
2015-02-03,1.275,1.285,1.265,1.285,13728039.0
2015-02-04,1.285,1.29,1.255,1.275,13181697.0
2015-02-05,1.26,1.28,1.26,1.265,11560741.0
2015-02-06,1.275,1.285,1.265,1.265,11345508.0
2015-02-09,1.265,1.28,1.26,1.28,8048928.0
2015-02-10,1.275,1.3,1.265,1.3,13658732.0
2015-02-11,1.305,1.325,1.3,1.325,11226097.0
2015-02-12,1.325,1.34,1.315,1.325,15399596.0
2015-02-13,1.32,1.34,1.31,1.335,9717334.0
2015-02-16,1.335,1.345,1.32,1.34,8400062.0
2015-02-17,1.33,1.345,1.33,1.335,9160250.0
2015-02-18,1.33,1.365,1.325,1.345,15954943.0
2015-02-19,1.35,1.375,1.345,1.355,11367073.0
2015-02-20,1.355,1.355,1.255,1.31,37517188.0
2015-02-23,1.3,1.325,1.285,1.305,17070519.0
2015-02-24,1.295,1.3,1.27,1.285,17338484.0
2015-02-25,1.285,1.33,1.285,1.315,25307965.0
2015-02-26,1.315,1.325,1.305,1.305,11096248.0
2015-02-27,1.305,1.355,1.3,1.355,17136471.0
2015-03-02,1.35,1.36,1.33,1.35,20775797.0
2015-03-03,1.34,1.345,1.31,1.31,48670878.0
2015-03-04,1.315,1.34,1.315,1.33,20419296.0
2015-03-05,1.325,1.33,1.295,1.305,16471864.0
2015-03-06,1.31,1.315,1.305,1.315,8852447.0
2015-03-09,1.31,1.31,1.29,1.29,7715148.0
2015-03-10,1.295,1.31,1.295,1.305,10340879.0
2015-03-11,1.29,1.295,1.28,1.29,10469439.0
2015-03-12,1.285,1.3,1.285,1.295,8017004.0
2015-03-13,1.295,1.3,1.285,1.285,7395490.0
2015-03-16,1.28,1.29,1.28,1.285,7214650.0
2015-03-17,1.29,1.29,1.275,1.285,12655585.0
2015-03-18,1.28,1.28,1.235,1.24,26155424.0
2015-03-19,1.235,1.25,1.225,1.235,20445208.0
2015-03-20,1.235,1.26,1.23,1.26,14159491.0
2015-03-23,1.265,1.27,1.25,1.255,13119219.0
2015-03-24,1.25,1.265,1.245,1.26,8423929.0
2015-03-25,1.26,1.265,1.235,1.24,10588646.0
2015-03-26,1.235,1.255,1.23,1.245,8083374.0
2015-03-27,1.24,1.245,1.235,1.24,7237001.0
2015-03-30,1.23,1.235,1.205,1.21,14039120.0
2015-03-31,1.225,1.23,1.215,1.23,7414233.0
2015-04-01,1.22,1.26,1.22,1.255,12945708.0
2015-04-02,1.25,1.26,1.25,1.26,5202988.0
2015-04-07,1.265,1.275,1.245,1.26,6967578.0
2015-04-08,1.25,1.265,1.245,1.26,7015933.0
2015-04-09,1.26,1.275,1.25,1.255,5690130.0
2015-04-10,1.26,1.265,1.25,1.265,5341715.0
2015-04-13,1.265,1.265,1.255,1.26,4298736.0
2015-04-14,1.255,1.26,1.24,1.25,9211053.0
2015-04-15,1.245,1.245,1.23,1.23,7576953.0
2015-04-16,1.235,1.255,1.225,1.25,7464562.0
2015-04-17,1.25,1.255,1.22,1.23,10072234.0
2015-04-20,1.225,1.225,1.2,1.21,14125991.0
2015-04-21,1.22,1.22,1.18,1.19,16238388.0
2015-04-22,1.19,1.195,1.155,1.16,15474314.0
2015-04-23,1.16,1.19,1.155,1.17,17239220.0
2015-04-24,1.17,1.195,1.17,1.19,9635980.0
2015-04-27,1.19,1.215,1.18,1.215,12770007.0
2015-04-28,1.21,1.21,1.19,1.195,8475320.0
2015-04-29,1.2,1.205,1.175,1.175,8532244.0
2015-04-30,1.175,1.18,1.165,1.17,11040859.0
2015-05-01,1.165,1.17,1.15,1.155,16459984.0
2015-05-04,1.155,1.16,1.13,1.14,17442575.0
2015-05-05,1.14,1.175,1.135,1.155,18137097.0
2015-05-06,1.145,1.15,1.135,1.145,10471187.0
2015-05-07,1.14,1.165,1.13,1.155,17254264.0
2015-05-08,1.155,1.165,1.14,1.14,11751192.0
2015-05-11,1.145,1.16,1.145,1.15,6581682.0
2015-05-12,1.145,1.15,1.13,1.14,12447023.0
2015-05-13,1.125,1.145,1.11,1.14,20027906.0
2015-05-14,1.135,1.145,1.135,1.145,9703338.0
2015-05-15,1.145,1.15,1.14,1.145,9129244.0
2015-05-18,1.14,1.15,1.13,1.13,9087267.0
2015-05-19,1.13,1.13,1.115,1.115,15585801.0
2015-05-20,1.115,1.155,1.11,1.15,16151714.0
2015-05-21,1.145,1.18,1.145,1.175,14563330.0
2015-05-22,1.175,1.175,1.145,1.155,7977803.0
2015-05-25,1.155,1.17,1.145,1.155,8850474.0
2015-05-26,1.16,1.165,1.14,1.16,8683028.0
2015-05-27,1.155,1.165,1.14,1.15,12995339.0
2015-05-28,1.155,1.165,1.14,1.14,9138313.0
2015-05-29,1.14,1.155,1.13,1.135,21770259.0
2015-06-01,1.13,1.135,1.105,1.105,17269827.0
2015-06-02,1.105,1.11,1.075,1.085,19923606.0
2015-06-03,1.085,1.09,1.08,1.085,10527170.0
2015-06-04,1.085,1.1,1.075,1.085,14967974.0
2015-06-05,1.085,1.1,1.08,1.09,7915525.0
2015-06-09,1.09,1.1,1.08,1.08,8698351.0
2015-06-10,1.08,1.085,1.08,1.085,6787557.0
2015-06-11,1.09,1.12,1.09,1.115,12149154.0
2015-06-12,1.115,1.135,1.115,1.13,9447549.0
2015-06-15,1.125,1.125,1.105,1.11,5913269.0
2015-06-16,1.105,1.12,1.105,1.115,8498871.0
2015-06-17,1.12,1.12,1.1,1.11,10351617.0
2015-06-18,1.105,1.115,1.1,1.105,11900992.0
2015-06-19,1.105,1.11,1.09,1.1,6911622.0
2015-06-22,1.09,1.1,1.09,1.1,3754663.0
2015-06-23,1.105,1.115,1.1,1.105,12486112.0
2015-06-24,1.11,1.11,1.09,1.09,8701953.0
2015-06-25,1.085,1.09,1.075,1.08,12361625.0
2015-06-26,1.08,1.085,1.075,1.075,7022097.0
2015-06-29,1.07,1.075,1.065,1.065,7294475.0
2015-06-30,1.06,1.075,1.06,1.065,11292840.0
2015-07-01,1.075,1.105,1.075,1.1,9130218.0
2015-07-02,1.105,1.115,1.1,1.115,6934723.0
2015-07-03,1.105,1.115,1.09,1.115,7009111.0
2015-07-06,1.09,1.115,1.09,1.115,9287729.0
2015-07-07,1.115,1.12,1.105,1.115,8337556.0
2015-07-08,1.105,1.115,1.1,1.11,9934221.0
2015-07-09,1.105,1.115,1.085,1.11,10892948.0
2015-07-10,1.115,1.115,1.1,1.11,6789714.0
2015-07-13,1.105,1.115,1.085,1.1,7386190.0
2015-07-14,1.11,1.12,1.105,1.12,7961214.0
2015-07-15,1.12,1.135,1.115,1.13,10119211.0
2015-07-16,1.13,1.135,1.115,1.125,18170521.0
2015-07-17,1.125,1.125,1.085,1.1,19025244.0
2015-07-20,1.1,1.1,1.08,1.09,8397102.0
2015-07-21,1.085,1.115,1.085,1.11,14079132.0
2015-07-22,1.105,1.11,1.1,1.11,8678157.0
2015-07-23,1.105,1.105,1.085,1.085,7730411.0
2015-07-24,1.085,1.1,1.07,1.075,14507479.0
2015-07-27,1.07,1.085,1.07,1.08,9452615.0
2015-07-28,1.08,1.09,1.075,1.09,14119821.0
2015-07-29,1.1,1.115,1.095,1.105,9854261.0
2015-07-30,1.11,1.115,1.105,1.115,6252489.0
2015-07-31,1.115,1.125,1.11,1.11,12829580.0
2015-08-03,1.115,1.12,1.11,1.12,6925652.0
2015-08-04,1.115,1.125,1.11,1.12,7352345.0
2015-08-05,1.12,1.125,1.115,1.12,4274265.0
2015-08-06,1.12,1.135,1.11,1.11,9647180.0
2015-08-07,1.11,1.115,1.085,1.085,10362554.0
2015-08-10,1.08,1.09,1.08,1.08,6026171.0
2015-08-11,1.09,1.1,1.08,1.08,8044695.0
2015-08-12,1.085,1.105,1.08,1.08,6922220.0
2015-08-13,1.085,1.11,1.08,1.09,6894565.0
2015-08-14,1.085,1.085,1.065,1.065,12580924.0
2015-08-17,1.07,1.085,1.065,1.07,7516576.0
2015-08-18,1.07,1.075,1.055,1.055,14595027.0
2015-08-19,1.065,1.07,1.06,1.07,7540493.0
2015-08-20,1.065,1.07,1.065,1.065,7745367.0
2015-08-21,1.075,1.265,1.075,1.21,90565499.0
2015-08-24,1.175,1.23,1.165,1.2,30186106.0
2015-08-25,1.19,1.24,1.18,1.24,29382587.0
2015-08-26,1.215,1.265,1.215,1.265,23344462.0
2015-08-27,1.265,1.275,1.225,1.255,20544845.0
2015-08-28,1.24,1.26,1.235,1.25,9264503.0
2015-08-31,1.245,1.245,1.225,1.235,9279798.0
2015-09-01,1.23,1.26,1.225,1.25,16410347.0
2015-09-02,1.245,1.27,1.24,1.25,24984142.0
2015-09-03,1.265,1.27,1.225,1.235,13122464.0
2015-09-04,1.235,1.25,1.21,1.225,16176102.0
2015-09-07,1.22,1.225,1.21,1.225,11500913.0
2015-09-08,1.225,1.25,1.22,1.25,16965657.0
2015-09-09,1.245,1.27,1.245,1.265,10885195.0
2015-09-10,1.24,1.26,1.24,1.255,12326982.0
2015-09-11,1.255,1.27,1.245,1.27,12631320.0
2015-09-14,1.275,1.285,1.265,1.275,10707904.0
2015-09-15,1.275,1.28,1.25,1.265,8855673.0
2015-09-16,1.265,1.285,1.265,1.28,12054594.0
2015-09-17,1.305,1.31,1.295,1.305,12179742.0
2015-09-18,1.305,1.32,1.275,1.32,14673653.0
2015-09-21,1.295,1.305,1.27,1.285,13184169.0
2015-09-22,1.28,1.295,1.265,1.28,17758768.0
2015-09-23,1.27,1.305,1.27,1.295,10348503.0
2015-09-24,1.3,1.325,1.3,1.32,12216711.0
2015-09-25,1.315,1.32,1.305,1.305,4600296.0
2015-09-28,1.295,1.33,1.295,1.325,9197042.0
2015-09-29,1.31,1.325,1.3,1.305,7895513.0
2015-09-30,1.305,1.33,1.3,1.325,12825381.0
2015-10-01,1.32,1.35,1.315,1.35,8724664.0
2015-10-02,1.35,1.36,1.335,1.36,8951452.0
2015-10-05,1.36,1.37,1.355,1.37,4975014.0
2015-10-06,1.37,1.39,1.365,1.38,10132950.0
2015-10-07,1.385,1.39,1.365,1.38,12809045.0
2015-10-08,1.37,1.385,1.355,1.375,9651718.0
2015-10-09,1.38,1.385,1.37,1.38,5342270.0
2015-10-12,1.37,1.38,1.34,1.35,7752894.0
2015-10-13,1.34,1.375,1.335,1.375,11508760.0
2015-10-14,1.37,1.375,1.355,1.375,8026084.0
2015-10-15,1.37,1.37,1.355,1.36,8392779.0
2015-10-16,1.365,1.385,1.365,1.37,7385068.0
2015-10-19,1.37,1.39,1.37,1.38,9382352.0
2015-10-20,1.375,1.395,1.36,1.395,14514010.0
2015-10-21,1.385,1.395,1.365,1.365,22840758.0
2015-10-22,1.34,1.34,1.32,1.325,16661179.0
2015-10-23,1.335,1.355,1.33,1.335,13536203.0
2015-10-26,1.335,1.34,1.33,1.335,9786176.0
2015-10-27,1.335,1.34,1.305,1.325,24216665.0
2015-10-28,1.325,1.35,1.32,1.325,12018826.0
2015-10-29,1.32,1.33,1.3,1.315,10963629.0
2015-10-30,1.315,1.315,1.285,1.295,13433911.0
2015-11-02,1.295,1.31,1.28,1.28,9338391.0
2015-11-03,1.3,1.3,1.275,1.285,5577206.0
2015-11-04,1.3,1.315,1.285,1.295,8420045.0
2015-11-05,1.3,1.305,1.275,1.295,8765849.0
2015-11-06,1.295,1.315,1.295,1.31,12539131.0
2015-11-09,1.305,1.31,1.27,1.285,8386488.0
2015-11-10,1.28,1.295,1.27,1.295,11545476.0
2015-11-11,1.285,1.3,1.28,1.295,7632637.0
2015-11-12,1.285,1.285,1.27,1.275,7844094.0
2015-11-13,1.265,1.27,1.25,1.26,10976194.0
2015-11-16,1.25,1.28,1.25,1.275,7277024.0
2015-11-17,1.28,1.28,1.255,1.275,12660333.0
2015-11-18,1.265,1.28,1.26,1.275,5631204.0
2015-11-19,1.28,1.285,1.265,1.275,9700266.0
2015-11-20,1.275,1.295,1.265,1.28,11547660.0
2015-11-23,1.285,1.3,1.27,1.275,10581114.0
2015-11-24,1.265,1.275,1.26,1.26,10614065.0
2015-11-25,1.26,1.265,1.24,1.24,15790429.0
2015-11-26,1.245,1.26,1.245,1.25,7335827.0
2015-11-27,1.255,1.27,1.245,1.255,14649357.0
2015-11-30,1.255,1.27,1.245,1.27,13057606.0
2015-12-01,1.26,1.315,1.26,1.305,24421276.0
2015-12-02,1.3,1.31,1.275,1.295,14386368.0
2015-12-03,1.275,1.285,1.26,1.28,11209081.0
2015-12-04,1.265,1.27,1.235,1.25,22261441.0
2015-12-07,1.26,1.265,1.22,1.22,12091883.0
2015-12-08,1.215,1.26,1.21,1.25,16995368.0
2015-12-09,1.25,1.25,1.2,1.215,23556523.0
2015-12-10,1.2,1.2,1.17,1.18,25952013.0
2015-12-11,1.185,1.205,1.165,1.185,16681059.0
2015-12-14,1.17,1.18,1.15,1.16,17303357.0
2015-12-15,1.155,1.16,1.13,1.13,13311245.0
2015-12-16,1.14,1.165,1.14,1.165,12677783.0
2015-12-17,1.18,1.18,1.15,1.165,11244993.0
2015-12-18,1.15,1.17,1.145,1.17,12738264.0
2015-12-21,1.16,1.165,1.145,1.155,9120670.0
2015-12-22,1.165,1.17,1.155,1.17,8763575.0
2015-12-23,1.18,1.18,1.155,1.16,4471946.0
2015-12-24,1.16,1.165,1.155,1.16,3378913.0
2015-12-29,1.165,1.19,1.155,1.19,5634372.0
2015-12-30,1.2,1.2,1.18,1.18,6546880.0
2015-12-31,1.19,1.19,1.18,1.18,1607226.0
2016-01-04,1.185,1.21,1.18,1.205,7859285.0
2016-01-05,1.205,1.205,1.18,1.185,5745833.0
2016-01-06,1.18,1.19,1.16,1.17,7005616.0
2016-01-07,1.165,1.18,1.15,1.155,12324071.0
2016-01-08,1.15,1.18,1.14,1.17,20334903.0
2016-01-11,1.15,1.17,1.145,1.165,9738870.0
2016-01-12,1.165,1.185,1.155,1.18,16543887.0
2016-01-13,1.17,1.205,1.16,1.2,9262454.0
2016-01-14,1.17,1.195,1.165,1.185,8974482.0
2016-01-15,1.19,1.2,1.165,1.18,7099073.0
2016-01-18,1.155,1.19,1.15,1.185,9226866.0
2016-01-19,1.17,1.2,1.16,1.19,9008417.0
2016-01-20,1.185,1.205,1.18,1.195,10238301.0
2016-01-21,1.205,1.235,1.2,1.225,10232809.0
2016-01-22,1.295,1.485,1.295,1.37,43155885.0
2016-01-25,1.35,1.4,1.325,1.38,25414133.0
2016-01-27,1.37,1.375,1.355,1.37,19487261.0
2016-01-28,1.365,1.38,1.35,1.37,12838785.0
2016-01-29,1.365,1.395,1.36,1.375,16280463.0
2016-02-01,1.38,1.395,1.355,1.365,20095346.0
2016-02-02,1.35,1.36,1.325,1.35,16945538.0
2016-02-03,1.335,1.36,1.33,1.34,16043273.0
2016-02-04,1.34,1.365,1.335,1.335,7368195.0
2016-02-05,1.335,1.38,1.325,1.35,15223388.0
2016-02-08,1.335,1.375,1.325,1.365,10262778.0
2016-02-09,1.34,1.36,1.325,1.325,12111946.0
2016-02-10,1.325,1.335,1.295,1.325,12460311.0
2016-02-11,1.325,1.35,1.31,1.335,5880178.0
2016-02-12,1.315,1.34,1.31,1.335,10850676.0
2016-02-15,1.34,1.34,1.32,1.335,7449199.0
2016-02-16,1.335,1.38,1.335,1.375,16075116.0
2016-02-17,1.375,1.375,1.34,1.36,12823359.0
2016-02-18,1.37,1.385,1.365,1.37,13955075.0
2016-02-19,1.38,1.415,1.355,1.36,17525915.0
2016-02-22,1.355,1.375,1.35,1.37,9218447.0
2016-02-23,1.365,1.375,1.36,1.37,8999075.0
2016-02-24,1.36,1.37,1.34,1.365,12914672.0
2016-02-25,1.37,1.385,1.36,1.385,14729598.0
2016-02-26,1.385,1.39,1.365,1.375,8417739.0
2016-02-29,1.365,1.39,1.365,1.38,17317352.0
2016-03-01,1.385,1.415,1.37,1.415,22048651.0
2016-03-02,1.42,1.525,1.42,1.525,37673789.0
2016-03-03,1.51,1.565,1.49,1.565,21186644.0
2016-03-04,1.565,1.575,1.5,1.575,16897600.0
2016-03-07,1.555,1.595,1.55,1.585,13769210.0
2016-03-08,1.555,1.58,1.53,1.54,11785693.0
2016-03-09,1.54,1.58,1.53,1.575,16687753.0
2016-03-10,1.575,1.585,1.555,1.565,7619409.0
2016-03-11,1.555,1.565,1.54,1.55,12412375.0
2016-03-14,1.545,1.56,1.535,1.535,7885243.0
2016-03-15,1.535,1.535,1.49,1.505,16375333.0
2016-03-16,1.505,1.535,1.5,1.535,14105355.0
2016-03-17,1.545,1.55,1.515,1.54,12573583.0
2016-03-18,1.535,1.55,1.53,1.54,8625622.0
2016-03-21,1.54,1.555,1.525,1.54,4576280.0
2016-03-22,1.535,1.56,1.535,1.555,4851578.0
2016-03-23,1.545,1.565,1.54,1.565,5295777.0
2016-03-24,1.545,1.6,1.545,1.595,6899216.0
2016-03-29,1.59,1.6,1.565,1.6,15153895.0
2016-03-30,1.6,1.62,1.585,1.62,12433536.0
2016-03-31,1.62,1.65,1.61,1.645,12022865.0
2016-04-01,1.63,1.63,1.605,1.63,7083650.0
2016-04-04,1.63,1.67,1.625,1.64,10289055.0
2016-04-05,1.63,1.645,1.62,1.635,8581347.0
2016-04-06,1.625,1.65,1.625,1.65,6398726.0
2016-04-07,1.64,1.645,1.61,1.63,6590922.0
2016-04-08,1.6,1.65,1.6,1.65,8161327.0
2016-04-11,1.645,1.655,1.63,1.645,7197716.0
2016-04-12,1.64,1.67,1.635,1.655,7427466.0
2016-04-13,1.655,1.72,1.655,1.71,11791815.0
2016-04-14,1.7,1.715,1.68,1.69,7974396.0
2016-04-15,1.69,1.74,1.685,1.74,9197289.0
2016-04-18,1.715,1.73,1.71,1.72,8337382.0
2016-04-19,1.73,1.735,1.7,1.7,9660370.0
2016-04-20,1.715,1.73,1.7,1.72,9488905.0
2016-04-21,1.73,1.8,1.72,1.78,17542254.0
2016-04-22,1.77,1.8,1.76,1.76,8074655.0
2016-04-26,1.76,1.78,1.7,1.725,12474645.0
2016-04-27,1.73,1.785,1.725,1.775,15673431.0
2016-04-28,1.775,1.78,1.755,1.765,8523100.0
2016-04-29,1.76,1.765,1.745,1.765,5491077.0
2016-05-02,1.745,1.78,1.745,1.78,6950841.0
2016-05-03,1.775,1.825,1.775,1.825,12963406.0
2016-05-04,1.825,1.845,1.81,1.815,9527820.0
2016-05-05,1.835,1.865,1.82,1.845,10710857.0
2016-05-06,1.79,1.79,1.725,1.74,23168885.0
2016-05-09,1.745,1.805,1.74,1.805,14331838.0
2016-05-10,1.785,1.79,1.745,1.775,10744352.0
2016-05-11,1.775,1.8,1.76,1.775,8068630.0
2016-05-12,1.77,1.775,1.75,1.77,4250047.0
2016-05-13,1.76,1.77,1.74,1.765,6456908.0
2016-05-16,1.745,1.78,1.73,1.745,12575479.0
2016-05-17,1.76,1.765,1.735,1.745,19188391.0
2016-05-18,1.75,1.77,1.745,1.745,10926697.0
2016-05-19,1.765,1.765,1.715,1.725,10285209.0
2016-05-20,1.72,1.745,1.72,1.73,7108738.0
2016-05-23,1.725,1.735,1.7,1.725,7370810.0
2016-05-24,1.715,1.745,1.715,1.72,5586301.0
2016-05-25,1.745,1.765,1.735,1.735,9523710.0
2016-05-26,1.745,1.76,1.735,1.745,5595367.0
2016-05-27,1.76,1.785,1.76,1.78,8933225.0
2016-05-30,1.78,1.795,1.77,1.785,6756788.0
2016-05-31,1.775,1.81,1.765,1.8,17628545.0
2016-06-01,1.78,1.8,1.775,1.79,6699222.0
2016-06-02,1.8,1.84,1.79,1.805,12606401.0
2016-06-03,1.815,1.825,1.8,1.82,6106251.0
2016-06-06,1.815,1.825,1.79,1.815,9288852.0
2016-06-07,1.815,1.82,1.78,1.79,6886371.0
2016-06-08,1.79,1.8,1.77,1.78,6523310.0
2016-06-09,1.78,1.79,1.775,1.785,3890603.0
2016-06-10,1.775,1.79,1.77,1.78,3757627.0
2016-06-14,1.76,1.77,1.715,1.755,20337362.0
2016-06-15,1.74,1.745,1.725,1.73,9732097.0
2016-06-16,1.655,1.655,1.595,1.635,33031691.0
2016-06-17,1.59,1.665,1.585,1.65,15844929.0
2016-06-20,1.655,1.695,1.645,1.655,10844619.0
2016-06-21,1.65,1.69,1.645,1.675,10830297.0
2016-06-22,1.68,1.71,1.675,1.68,9555554.0
2016-06-23,1.675,1.695,1.67,1.68,4705348.0
2016-06-24,1.685,1.695,1.59,1.63,13293009.0
2016-06-27,1.62,1.67,1.61,1.65,5381780.0
2016-06-28,1.625,1.65,1.605,1.605,8964957.0
2016-06-29,1.625,1.645,1.62,1.635,6420739.0
2016-06-30,1.645,1.67,1.64,1.655,7842882.0
2016-07-01,1.67,1.67,1.65,1.655,5458075.0
2016-07-04,1.64,1.67,1.63,1.67,6974678.0
2016-07-05,1.67,1.685,1.645,1.655,4289305.0
2016-07-06,1.645,1.66,1.63,1.65,4446918.0
2016-07-07,1.655,1.67,1.65,1.65,4281727.0
2016-07-08,1.65,1.665,1.645,1.645,3008013.0
2016-07-11,1.665,1.675,1.655,1.675,4286122.0
2016-07-12,1.675,1.695,1.67,1.695,6541620.0
2016-07-13,1.695,1.7,1.69,1.7,4036633.0
2016-07-14,1.71,1.72,1.7,1.71,6196221.0
2016-07-15,1.73,1.735,1.72,1.725,5558587.0
2016-07-18,1.73,1.755,1.72,1.755,5487558.0
2016-07-19,1.74,1.745,1.675,1.685,20432854.0
2016-07-20,1.685,1.72,1.68,1.69,10304435.0
2016-07-21,1.715,1.715,1.68,1.69,5148623.0
2016-07-22,1.685,1.705,1.68,1.69,6789423.0
2016-07-25,1.7,1.71,1.68,1.68,6624526.0
2016-07-26,1.715,1.76,1.695,1.755,14289200.0
2016-07-27,1.755,1.76,1.71,1.715,9706053.0
2016-07-28,1.725,1.745,1.715,1.72,11134138.0
2016-07-29,1.72,1.735,1.715,1.725,5551224.0
2016-08-01,1.725,1.73,1.72,1.73,5466305.0
2016-08-02,1.72,1.73,1.71,1.72,6777073.0
2016-08-03,1.71,1.71,1.685,1.695,8850783.0
2016-08-04,1.695,1.71,1.69,1.7,6222370.0
2016-08-05,1.695,1.73,1.695,1.715,5353278.0
2016-08-08,1.725,1.73,1.715,1.72,4867155.0
2016-08-09,1.715,1.72,1.695,1.71,6973542.0
2016-08-10,1.7,1.71,1.685,1.7,5035901.0
2016-08-11,1.7,1.72,1.7,1.715,3648240.0
2016-08-12,1.73,1.73,1.71,1.725,4107823.0
2016-08-15,1.715,1.735,1.715,1.73,3110141.0
2016-08-16,1.725,1.725,1.71,1.71,6048749.0
2016-08-17,1.715,1.72,1.675,1.68,12609944.0
2016-08-18,1.685,1.685,1.67,1.675,10206984.0
2016-08-19,1.595,1.605,1.565,1.595,32074467.0
2016-08-22,1.575,1.58,1.52,1.53,25395300.0
2016-08-23,1.525,1.54,1.51,1.53,18216392.0
2016-08-24,1.535,1.56,1.53,1.54,13346186.0
2016-08-25,1.535,1.56,1.535,1.545,7720915.0
2016-08-26,1.545,1.555,1.54,1.54,5845671.0
2016-08-29,1.545,1.555,1.53,1.54,5947883.0
2016-08-30,1.55,1.55,1.535,1.535,5546805.0
2016-08-31,1.54,1.54,1.505,1.51,9133973.0
2016-09-01,1.51,1.545,1.51,1.54,8605816.0
2016-09-02,1.53,1.545,1.525,1.525,6744987.0
2016-09-05,1.53,1.55,1.52,1.54,8619924.0
2016-09-06,1.55,1.55,1.525,1.535,14287328.0
2016-09-07,1.52,1.53,1.475,1.49,32062819.0
2016-09-08,1.48,1.485,1.445,1.465,31076132.0
2016-09-09,1.45,1.485,1.445,1.455,25323382.0
2016-09-12,1.445,1.45,1.425,1.44,13572904.0
2016-09-13,1.45,1.47,1.45,1.46,13365681.0
2016-09-14,1.46,1.5,1.455,1.485,16748030.0
2016-09-15,1.475,1.475,1.455,1.46,8582279.0
2016-09-16,1.455,1.48,1.455,1.465,11510676.0
2016-09-19,1.485,1.485,1.46,1.465,1690878.0
2016-09-20,1.465,1.475,1.445,1.455,13178073.0
2016-09-21,1.465,1.495,1.455,1.455,20046561.0
2016-09-22,1.46,1.485,1.46,1.475,7268556.0
2016-09-23,1.46,1.475,1.44,1.465,12740648.0
2016-09-26,1.465,1.47,1.445,1.455,6796809.0
2016-09-27,1.44,1.44,1.39,1.4,32157429.0
2016-09-28,1.405,1.42,1.375,1.385,22557478.0
2016-09-29,1.39,1.405,1.37,1.39,21260577.0
2016-09-30,1.4,1.44,1.395,1.44,21267663.0
2016-10-03,1.445,1.45,1.42,1.425,6216796.0
2016-10-04,1.42,1.425,1.405,1.41,10572154.0
2016-10-05,1.41,1.43,1.405,1.415,14809447.0
2016-10-06,1.415,1.425,1.41,1.41,9159166.0
2016-10-07,1.41,1.425,1.405,1.42,11251088.0
2016-10-10,1.425,1.455,1.425,1.45,9896878.0
2016-10-11,1.45,1.465,1.45,1.455,12135242.0
2016-10-12,1.45,1.485,1.44,1.475,14846216.0
2016-10-13,1.48,1.51,1.475,1.5,14190749.0
2016-10-14,1.5,1.51,1.48,1.49,7566618.0
2016-10-17,1.49,1.515,1.48,1.495,8912019.0
2016-10-18,1.495,1.51,1.485,1.49,10855236.0
2016-10-19,1.485,1.495,1.475,1.49,10466764.0
2016-10-20,1.48,1.495,1.475,1.485,8149663.0
2016-10-21,1.48,1.53,1.475,1.525,11054764.0
2016-10-24,1.525,1.535,1.5,1.525,10784826.0
2016-10-25,1.525,1.545,1.525,1.525,7062447.0
2016-10-26,1.51,1.52,1.485,1.495,13425900.0
2016-10-27,1.49,1.51,1.49,1.495,6645803.0
2016-10-28,1.49,1.495,1.465,1.485,10843181.0
2016-10-31,1.48,1.505,1.475,1.495,7319650.0
2016-11-01,1.485,1.5,1.485,1.49,3628804.0
2016-11-02,1.475,1.48,1.455,1.475,10389296.0
2016-11-03,1.455,1.465,1.44,1.455,8865052.0
2016-11-04,1.45,1.46,1.44,1.445,6577539.0
2016-11-07,1.45,1.475,1.45,1.455,6195190.0
2016-11-08,1.455,1.49,1.455,1.48,10917689.0
2016-11-09,1.455,1.49,1.41,1.42,24353884.0
2016-11-10,1.445,1.45,1.395,1.42,18145720.0
2016-11-11,1.42,1.43,1.41,1.43,8967119.0
2016-11-14,1.43,1.45,1.42,1.445,5478429.0
2016-11-15,1.44,1.465,1.43,1.46,12555678.0
2016-11-16,1.45,1.48,1.44,1.48,16907975.0
2016-11-17,1.455,1.475,1.45,1.455,7344796.0
2016-11-18,1.45,1.465,1.44,1.445,6012693.0
2016-11-21,1.445,1.475,1.44,1.46,5845497.0
2016-11-22,1.465,1.48,1.465,1.475,6066611.0
2016-11-23,1.465,1.48,1.46,1.48,6767296.0
2016-11-24,1.485,1.49,1.465,1.485,3551870.0
2016-11-25,1.49,1.5,1.485,1.495,4109513.0
2016-11-28,1.495,1.51,1.49,1.5,4465377.0
2016-11-29,1.5,1.51,1.495,1.51,3637032.0
2016-11-30,1.495,1.51,1.47,1.51,16907965.0
2016-12-01,1.485,1.53,1.465,1.53,14302503.0
2016-12-02,1.51,1.525,1.5,1.5,6980631.0
2016-12-05,1.51,1.565,1.51,1.56,10517184.0
2016-12-06,1.56,1.575,1.53,1.555,9314216.0
2016-12-07,1.555,1.6,1.55,1.59,11405345.0
2016-12-08,1.605,1.615,1.585,1.6,6076021.0
2016-12-09,1.595,1.6,1.58,1.595,6417510.0
2016-12-12,1.585,1.6,1.57,1.595,7723343.0
2016-12-13,1.585,1.605,1.565,1.59,6163746.0
2016-12-14,1.59,1.62,1.585,1.61,8105032.0
2016-12-15,1.625,1.625,1.6,1.6,4248517.0
2016-12-16,1.595,1.6,1.565,1.6,6235459.0
2016-12-19,1.6,1.625,1.595,1.625,4622593.0
2016-12-20,1.61,1.625,1.6,1.605,5948139.0
2016-12-21,1.61,1.625,1.6,1.625,4446068.0
2016-12-22,1.605,1.62,1.6,1.62,4726653.0
2016-12-23,1.61,1.615,1.6,1.61,1750593.0
2016-12-28,1.61,1.625,1.6,1.625,3533916.0
2016-12-29,1.625,1.635,1.62,1.635,2899046.0
2016-12-30,1.63,1.645,1.625,1.635,2981379.0
2017-01-03,1.635,1.67,1.625,1.655,6075027.0
2017-01-04,1.655,1.665,1.645,1.655,3394942.0
2017-01-05,1.655,1.66,1.64,1.64,3328087.0
2017-01-06,1.655,1.665,1.64,1.66,3486476.0
2017-01-09,1.655,1.675,1.64,1.655,7792871.0
2017-01-10,1.64,1.645,1.61,1.625,9930230.0
2017-01-11,1.62,1.63,1.61,1.62,4345762.0
2017-01-12,1.62,1.63,1.62,1.625,3790920.0
2017-01-13,1.62,1.625,1.605,1.61,4169901.0
2017-01-16,1.625,1.625,1.61,1.625,3209790.0
2017-01-17,1.62,1.62,1.605,1.61,3604988.0
2017-01-18,1.605,1.61,1.585,1.6,5926264.0
2017-01-19,1.595,1.6,1.57,1.59,7224667.0
2017-01-20,1.575,1.59,1.565,1.565,4374985.0
2017-01-23,1.575,1.59,1.555,1.565,4375003.0
2017-01-24,1.565,1.57,1.525,1.56,9217874.0
2017-01-25,1.56,1.575,1.55,1.565,6095356.0
2017-01-27,1.575,1.585,1.565,1.575,4416604.0
2017-01-30,1.565,1.575,1.555,1.56,2272228.0
2017-01-31,1.555,1.575,1.555,1.565,5320188.0
2017-02-01,1.565,1.575,1.555,1.565,6680811.0
2017-02-02,1.565,1.58,1.56,1.575,5384815.0
2017-02-03,1.585,1.59,1.555,1.56,5299090.0
2017-02-06,1.565,1.57,1.555,1.57,4936931.0
2017-02-07,1.565,1.59,1.555,1.575,6054255.0
2017-02-08,1.575,1.605,1.565,1.6,7466154.0
2017-02-09,1.605,1.625,1.6,1.605,4805032.0
2017-02-10,1.625,1.64,1.61,1.63,10217358.0
2017-02-13,1.625,1.635,1.61,1.62,3297911.0
2017-02-14,1.625,1.64,1.615,1.635,5411988.0
2017-02-15,1.64,1.64,1.62,1.635,5877370.0
2017-02-16,1.635,1.635,1.62,1.63,5450810.0
2017-02-17,1.595,1.6,1.535,1.565,21655228.0
2017-02-20,1.55,1.625,1.545,1.61,24427172.0
2017-02-21,1.61,1.655,1.605,1.635,14282505.0
2017-02-22,1.635,1.655,1.635,1.645,8937430.0
2017-02-23,1.64,1.655,1.64,1.64,6777552.0
2017-02-24,1.645,1.655,1.63,1.635,4261408.0
2017-02-27,1.63,1.665,1.63,1.645,7722459.0
2017-02-28,1.64,1.665,1.63,1.635,11269528.0
2017-03-01,1.635,1.655,1.62,1.645,7311213.0
2017-03-02,1.655,1.68,1.64,1.675,15788925.0
2017-03-03,1.655,1.66,1.615,1.625,13300924.0
2017-03-06,1.63,1.645,1.61,1.635,8288900.0
2017-03-07,1.63,1.67,1.625,1.66,9460483.0
2017-03-08,1.66,1.675,1.65,1.66,9121365.0
2017-03-09,1.655,1.675,1.655,1.675,5369685.0
2017-03-10,1.675,1.69,1.67,1.685,7561332.0
2017-03-13,1.685,1.69,1.67,1.68,2668209.0
2017-03-14,1.675,1.685,1.655,1.68,10797878.0
2017-03-15,1.67,1.69,1.66,1.69,6369616.0
2017-03-16,1.7,1.71,1.69,1.705,7931897.0
2017-03-17,1.705,1.72,1.69,1.705,5504482.0
2017-03-20,1.705,1.72,1.7,1.715,5080264.0
2017-03-21,1.705,1.72,1.7,1.72,8020773.0
2017-03-22,1.705,1.71,1.69,1.7,5898871.0
2017-03-23,1.69,1.7,1.675,1.685,4018227.0
2017-03-24,1.685,1.71,1.675,1.705,6247238.0
2017-03-27,1.685,1.705,1.675,1.705,3919043.0
2017-03-28,1.7,1.715,1.69,1.71,4872718.0
2017-03-29,1.705,1.705,1.685,1.69,9316912.0
2017-03-30,1.69,1.69,1.675,1.685,4926333.0
2017-03-31,1.68,1.69,1.68,1.68,4354502.0
2017-04-03,1.675,1.69,1.67,1.68,5575875.0
2017-04-04,1.675,1.68,1.66,1.68,2850957.0
2017-04-05,1.68,1.685,1.67,1.685,4080041.0
2017-04-06,1.675,1.685,1.67,1.685,4975969.0
2017-04-07,1.685,1.7,1.675,1.685,4272472.0
2017-04-10,1.68,1.685,1.675,1.68,4234532.0
2017-04-11,1.675,1.695,1.675,1.685,4811661.0
2017-04-12,1.685,1.7,1.675,1.68,4083561.0
2017-04-13,1.68,1.7,1.675,1.7,4713370.0
2017-04-18,1.69,1.69,1.675,1.685,4551812.0
2017-04-19,1.68,1.7,1.68,1.685,4448838.0
2017-04-20,1.69,1.7,1.68,1.68,5544344.0
2017-04-21,1.675,1.695,1.675,1.69,3606614.0
2017-04-24,1.7,1.705,1.69,1.7,4025673.0
2017-04-26,1.69,1.71,1.69,1.71,3202917.0
2017-04-27,1.7,1.72,1.7,1.71,5055668.0
2017-04-28,1.71,1.76,1.705,1.735,10803544.0
2017-05-01,1.73,1.75,1.73,1.745,4027060.0
2017-05-02,1.735,1.76,1.73,1.75,5150234.0
2017-05-03,1.75,1.77,1.745,1.765,7163541.0
2017-05-04,1.765,1.77,1.75,1.77,3714796.0
2017-05-05,1.775,1.775,1.745,1.75,5860838.0
2017-05-08,1.775,1.775,1.75,1.765,7315694.0
2017-05-09,1.76,1.78,1.76,1.775,7912031.0
2017-05-10,1.78,1.805,1.77,1.8,11028433.0
2017-05-11,1.795,1.815,1.785,1.795,7465575.0
2017-05-12,1.775,1.795,1.77,1.775,4546803.0
2017-05-15,1.77,1.775,1.755,1.77,4612143.0
2017-05-16,1.77,1.775,1.72,1.74,13854655.0
2017-05-17,1.715,1.715,1.675,1.675,21989746.0
2017-05-18,1.655,1.675,1.645,1.67,9848202.0
2017-05-19,1.67,1.675,1.655,1.675,4676425.0
2017-05-22,1.67,1.685,1.65,1.685,9096909.0
2017-05-23,1.68,1.69,1.665,1.67,4098692.0
2017-05-24,1.675,1.685,1.655,1.685,6635041.0
2017-05-25,1.675,1.675,1.655,1.67,6198075.0
2017-05-26,1.675,1.68,1.665,1.675,6603476.0
2017-05-29,1.66,1.67,1.625,1.64,13477239.0
2017-05-30,1.63,1.64,1.62,1.625,10631036.0
2017-05-31,1.625,1.645,1.62,1.64,12683867.0
2017-06-01,1.64,1.67,1.64,1.66,7594879.0
2017-06-02,1.66,1.67,1.65,1.66,5306350.0
2017-06-05,1.65,1.655,1.635,1.65,6766087.0
2017-06-06,1.64,1.655,1.64,1.64,4868501.0
2017-06-07,1.64,1.655,1.635,1.645,8908911.0
2017-06-08,1.64,1.66,1.63,1.65,7337942.0
2017-06-09,1.64,1.67,1.64,1.655,3786098.0
2017-06-13,1.65,1.675,1.64,1.675,4186830.0
2017-06-14,1.645,1.66,1.63,1.645,17321795.0
2017-06-15,1.615,1.63,1.59,1.615,21529220.0
2017-06-16,1.61,1.64,1.605,1.63,10626002.0
2017-06-19,1.625,1.64,1.62,1.63,5844839.0
2017-06-20,1.63,1.65,1.625,1.625,5011686.0
2017-06-21,1.61,1.65,1.605,1.63,9633728.0
2017-06-22,1.61,1.645,1.61,1.64,6355921.0
2017-06-23,1.64,1.65,1.625,1.63,7447962.0
2017-06-26,1.64,1.65,1.63,1.64,4523686.0
2017-06-27,1.63,1.645,1.615,1.63,6663422.0
2017-06-28,1.65,1.7,1.645,1.69,20787984.0
2017-06-29,1.69,1.7,1.68,1.69,6380383.0
2017-06-30,1.675,1.685,1.665,1.67,8561221.0
2017-07-03,1.67,1.7,1.67,1.675,7975605.0
2017-07-04,1.685,1.71,1.68,1.705,8384795.0
2017-07-05,1.7,1.715,1.685,1.71,7586742.0
2017-07-06,1.71,1.73,1.69,1.705,9560273.0
2017-07-07,1.685,1.705,1.675,1.685,8929197.0
2017-07-10,1.685,1.705,1.675,1.705,4416316.0
2017-07-11,1.685,1.705,1.685,1.705,6811346.0
2017-07-12,1.69,1.705,1.68,1.69,5980121.0
2017-07-13,1.705,1.71,1.69,1.705,5601058.0
2017-07-14,1.705,1.73,1.7,1.73,12947194.0
2017-07-17,1.675,1.69,1.645,1.66,24720243.0
2017-07-18,1.65,1.65,1.625,1.63,12523699.0
2017-07-19,1.64,1.645,1.62,1.64,8980925.0
2017-07-20,1.64,1.645,1.62,1.64,6976370.0
2017-07-21,1.62,1.62,1.61,1.615,10765157.0
2017-07-24,1.61,1.61,1.59,1.605,6940890.0
2017-07-25,1.605,1.62,1.605,1.615,3213998.0
2017-07-26,1.62,1.63,1.615,1.625,7775968.0
2017-07-27,1.625,1.64,1.615,1.625,4595741.0
2017-07-28,1.61,1.615,1.59,1.595,9749014.0
2017-07-31,1.605,1.62,1.595,1.62,4307513.0
2017-08-01,1.62,1.67,1.615,1.65,9690114.0
2017-08-02,1.67,1.67,1.63,1.64,11713309.0
2017-08-03,1.63,1.64,1.625,1.64,4509884.0
2017-08-04,1.625,1.645,1.625,1.64,6650790.0
2017-08-07,1.645,1.66,1.64,1.66,3327065.0
2017-08-08,1.66,1.66,1.64,1.655,3866233.0
2017-08-09,1.645,1.68,1.645,1.68,5664535.0
2017-08-10,1.68,1.685,1.655,1.655,3371612.0
2017-08-11,1.645,1.655,1.625,1.63,5323256.0
2017-08-14,1.64,1.65,1.635,1.645,4258741.0
2017-08-15,1.65,1.65,1.625,1.645,6550910.0
2017-08-16,1.64,1.65,1.625,1.65,5002831.0
2017-08-17,1.655,1.66,1.645,1.65,5098102.0
2017-08-18,1.625,1.65,1.625,1.645,6406236.0
2017-08-21,1.64,1.645,1.615,1.63,11811389.0
2017-08-22,1.62,1.63,1.605,1.61,11147754.0
2017-08-23,1.615,1.615,1.585,1.595,12972843.0
2017-08-24,1.59,1.615,1.59,1.605,8697204.0
2017-08-25,1.68,1.74,1.68,1.71,35139843.0
2017-08-28,1.73,1.77,1.725,1.75,26384738.0
2017-08-29,1.77,1.775,1.765,1.77,6763467.0
2017-08-30,1.77,1.795,1.765,1.785,13001728.0
2017-08-31,1.805,1.835,1.795,1.81,21155391.0
2017-09-01,1.81,1.825,1.805,1.825,6774727.0
2017-09-04,1.815,1.825,1.795,1.815,5802650.0
2017-09-05,1.815,1.835,1.805,1.825,9685053.0
2017-09-06,1.835,1.86,1.835,1.845,9126840.0
2017-09-07,1.845,1.85,1.82,1.825,11120450.0
2017-09-08,1.825,1.855,1.825,1.85,7025521.0
2017-09-11,1.85,1.86,1.84,1.845,5388545.0
2017-09-12,1.84,1.85,1.835,1.84,6251016.0
2017-09-13,1.84,1.84,1.82,1.825,5988266.0
2017-09-14,1.825,1.84,1.82,1.835,4569375.0
2017-09-15,1.825,1.84,1.82,1.825,6264331.0
2017-09-18,1.825,1.845,1.825,1.835,4123992.0
2017-09-19,1.825,1.845,1.82,1.84,4319436.0
2017-09-20,1.835,1.835,1.815,1.82,4521545.0
2017-09-21,1.795,1.815,1.795,1.8,6886291.0
2017-09-22,1.8,1.825,1.8,1.82,4661019.0
2017-09-25,1.82,1.835,1.815,1.825,4011521.0
2017-09-26,1.835,1.835,1.81,1.815,4445410.0
2017-09-27,1.81,1.815,1.79,1.81,4522520.0
2017-09-28,1.8,1.81,1.785,1.8,4877147.0
2017-09-29,1.795,1.8,1.79,1.795,4592121.0
2017-10-02,1.795,1.825,1.795,1.815,3695220.0
2017-10-03,1.815,1.825,1.795,1.815,4447056.0
2017-10-04,1.81,1.815,1.795,1.795,4277618.0
2017-10-05,1.79,1.83,1.79,1.82,6305969.0
2017-10-06,1.835,1.835,1.81,1.825,7646934.0
2017-10-09,1.825,1.835,1.82,1.825,6453955.0
2017-10-10,1.815,1.845,1.815,1.835,3760474.0
2017-10-11,1.825,1.85,1.825,1.84,5475770.0
2017-10-12,1.845,1.895,1.84,1.87,13899708.0
2017-10-13,1.89,1.915,1.875,1.905,11112514.0
2017-10-16,1.895,1.895,1.87,1.895,8024679.0
2017-10-17,1.89,1.905,1.88,1.905,5866997.0
2017-10-18,1.905,1.905,1.89,1.9,3909440.0
2017-10-19,1.905,1.915,1.89,1.915,7755467.0
2017-10-20,1.915,1.94,1.9,1.94,10045490.0
2017-10-23,1.93,1.93,1.905,1.92,6028633.0
2017-10-24,1.92,1.925,1.89,1.9,6670577.0
2017-10-25,1.905,1.905,1.875,1.895,6333257.0
2017-10-26,1.895,1.9,1.89,1.9,2063939.0
2017-10-27,1.905,1.92,1.875,1.895,7148640.0
2017-10-30,1.905,1.905,1.88,1.89,3057255.0
2017-10-31,1.89,1.895,1.875,1.89,4556206.0
2017-11-01,1.895,1.905,1.88,1.905,3995898.0
2017-11-02,1.915,1.915,1.895,1.905,4681495.0
2017-11-03,1.905,1.915,1.9,1.915,2824052.0
2017-11-06,1.915,1.92,1.905,1.915,3232849.0
2017-11-07,1.92,1.94,1.915,1.925,4194385.0
2017-11-08,1.92,1.94,1.915,1.93,3939594.0
2017-11-09,1.94,1.945,1.92,1.93,7526952.0
2017-11-10,1.93,1.945,1.93,1.945,5772155.0
2017-11-13,1.95,1.98,1.925,1.945,10830736.0
2017-11-14,1.93,1.97,1.925,1.955,4748045.0
2017-11-15,1.95,1.995,1.95,1.97,7467673.0
2017-11-16,1.96,1.985,1.955,1.98,5589108.0
2017-11-17,1.985,1.99,1.96,1.98,5012493.0
2017-11-20,1.97,1.985,1.955,1.975,6050178.0
2017-11-21,1.97,1.995,1.955,1.98,6033185.0
2017-11-22,1.98,2.0,1.97,1.985,6973984.0
2017-11-23,1.985,1.985,1.97,1.98,3039697.0
2017-11-24,1.975,1.975,1.945,1.96,4334939.0
2017-11-27,1.955,1.97,1.95,1.955,4030947.0
2017-11-28,1.955,1.995,1.95,1.985,9105227.0
2017-11-29,1.995,2.0,1.98,1.985,6148518.0
2017-11-30,1.985,2.01,1.97,2.01,8553862.0
2017-12-01,2.01,2.01,1.975,1.995,4954235.0
2017-12-04,1.995,1.995,1.96,1.995,3871352.0
2017-12-05,1.98,2.0,1.97,1.985,8365019.0
2017-12-06,1.98,1.985,1.95,1.98,9872702.0
2017-12-07,1.975,2.025,1.975,2.005,7925674.0
2017-12-08,2.01,2.02,2.0,2.01,4894613.0
2017-12-11,2.005,2.035,2.005,2.03,8789814.0
2017-12-12,2.035,2.035,1.995,2.005,6094976.0
2017-12-13,2.005,2.02,1.985,2.02,6785315.0
2017-12-14,2.02,2.03,2.005,2.02,7097982.0
2017-12-15,2.0,2.01,1.985,2.005,4347599.0
2017-12-18,2.0,2.025,1.985,2.02,3880363.0
2017-12-19,2.025,2.03,2.005,2.01,4684323.0
2017-12-20,2.005,2.025,2.0,2.02,5090042.0
2017-12-21,2.01,2.035,2.01,2.03,9798403.0
2017-12-22,2.025,2.065,2.02,2.03,4004655.0
2017-12-27,2.03,2.035,2.01,2.025,2626944.0
2017-12-28,2.03,2.035,2.01,2.03,2295912.0
2017-12-29,2.025,2.03,2.005,2.025,5548826.0
2018-01-02,2.02,2.025,2.0,2.02,2586006.0
2018-01-03,2.01,2.02,2.0,2.01,3033148.0
2018-01-04,2.02,2.02,1.98,1.995,4125419.0
2018-01-05,1.985,2.0,1.98,1.995,2367982.0
2018-01-08,2.0,2.005,1.98,2.005,2347959.0
2018-01-09,1.995,2.005,1.975,1.98,5065111.0
2018-01-10,1.975,1.995,1.97,1.98,4581811.0
2018-01-11,1.975,1.985,1.955,1.98,2894372.0
2018-01-12,1.975,1.98,1.955,1.96,2834003.0
2018-01-15,1.96,1.985,1.955,1.98,2614072.0
2018-01-16,1.97,1.985,1.96,1.975,4027078.0
2018-01-17,1.975,2.01,1.975,2.005,5967607.0
2018-01-18,2.01,2.01,1.995,2.0,2922668.0
2018-01-19,1.995,2.01,1.985,2.0,4128559.0
2018-01-22,2.0,2.02,1.995,2.005,3485451.0
2018-01-23,2.01,2.01,1.985,1.995,4035347.0
2018-01-24,2.0,2.035,1.995,2.025,5578988.0
2018-01-25,2.025,2.08,2.02,2.035,7772865.0
2018-01-29,2.055,2.06,2.02,2.035,4987124.0
2018-01-30,2.03,2.04,2.01,2.03,5930874.0
2018-01-31,2.02,2.07,2.02,2.06,8933099.0
2018-02-01,2.06,2.085,2.05,2.065,8518469.0
2018-02-02,2.03,2.03,1.995,2.0,10482191.0
2018-02-05,1.975,1.98,1.94,1.945,8412880.0
2018-02-06,1.88,1.895,1.84,1.865,17744920.0
2018-02-07,1.89,1.905,1.85,1.85,7919201.0
2018-02-08,1.835,1.865,1.835,1.85,6997422.0
2018-02-09,1.82,1.85,1.82,1.845,9074119.0
2018-02-12,1.845,1.85,1.82,1.845,8801612.0
2018-02-13,1.845,1.86,1.84,1.85,7892147.0
2018-02-14,1.845,1.86,1.84,1.85,5355953.0
2018-02-15,1.865,1.885,1.85,1.87,9074808.0
2018-02-16,1.94,1.96,1.865,1.94,15776069.0
2018-02-19,1.94,1.945,1.9,1.9,10608587.0
2018-02-20,1.92,1.98,1.915,1.97,14956136.0
2018-02-21,1.995,2.01,1.97,1.995,7422016.0
2018-02-22,1.995,2.025,1.995,2.01,8453200.0
2018-02-23,2.03,2.03,2.0,2.005,8123574.0
2018-02-26,2.025,2.03,1.975,1.975,15534864.0
2018-02-27,1.995,1.995,1.95,1.955,10508298.0
2018-02-28,1.95,1.975,1.94,1.95,6762113.0
2018-03-01,1.94,1.96,1.93,1.96,4881580.0
2018-03-02,1.945,1.95,1.92,1.93,6955526.0
2018-03-05,1.94,1.945,1.925,1.945,6272265.0
2018-03-06,1.98,2.03,1.98,2.02,11063553.0
2018-03-07,2.02,2.025,1.995,2.02,8003612.0
2018-03-08,2.025,2.025,1.97,1.98,8350286.0
2018-03-09,1.985,2.0,1.98,1.995,3976022.0
2018-03-12,2.0,2.0,1.98,1.98,4403703.0
2018-03-13,1.975,1.98,1.955,1.97,4771854.0
2018-03-14,1.955,1.955,1.925,1.945,6341850.0
2018-03-15,1.96,1.96,1.93,1.93,7794972.0
2018-03-16,1.93,1.95,1.93,1.945,5169847.0
2018-03-19,1.945,1.95,1.905,1.92,8787867.0
2018-03-20,1.92,1.925,1.905,1.92,5098125.0
2018-03-21,1.91,1.925,1.9,1.91,9996412.0
2018-03-22,1.9,1.905,1.885,1.895,6457467.0
2018-03-23,1.865,1.89,1.855,1.875,8963486.0
2018-03-26,1.86,1.875,1.84,1.865,5836714.0
2018-03-27,1.86,1.895,1.85,1.855,6417964.0
2018-03-28,1.84,1.86,1.83,1.835,5156499.0
2018-03-29,1.83,1.855,1.815,1.83,10241808.0
2018-04-03,1.805,1.815,1.8,1.805,4218490.0
2018-04-04,1.8,1.805,1.775,1.79,8148561.0
2018-04-05,1.81,1.85,1.805,1.825,10317814.0
2018-04-06,1.825,1.835,1.8,1.825,8009275.0
2018-04-09,1.825,1.845,1.815,1.83,4075521.0
2018-04-10,1.815,1.835,1.8,1.815,5379579.0
2018-04-11,1.81,1.815,1.8,1.805,6465738.0
2018-04-12,1.79,1.805,1.775,1.78,5857224.0
2018-04-13,1.78,1.785,1.765,1.775,7974957.0
2018-04-16,1.78,1.79,1.78,1.785,3445558.0
2018-04-17,1.78,1.81,1.775,1.775,6474856.0
2018-04-18,1.775,1.785,1.76,1.785,4750022.0
2018-04-19,1.79,1.79,1.77,1.78,7227754.0
2018-04-20,1.785,1.8,1.775,1.78,5288168.0
2018-04-23,1.78,1.805,1.775,1.79,9076599.0
2018-04-24,1.785,1.805,1.775,1.805,7700194.0
2018-04-26,1.815,1.855,1.815,1.83,12930811.0
2018-04-27,1.835,1.84,1.81,1.83,7898254.0
2018-04-30,1.85,1.86,1.835,1.85,4802387.0
2018-05-01,1.86,1.9,1.855,1.88,9615884.0
2018-05-02,1.88,1.935,1.88,1.925,13484995.0
2018-05-03,1.935,1.945,1.925,1.935,11215863.0
2018-05-04,1.93,1.935,1.91,1.93,9236271.0
2018-05-07,1.935,1.945,1.88,1.905,11659949.0
2018-05-08,1.88,1.905,1.865,1.895,12345313.0
2018-05-09,1.895,1.91,1.88,1.895,9533356.0
2018-05-10,1.9,1.905,1.88,1.895,6064778.0
2018-05-11,1.885,1.92,1.885,1.91,6317117.0
2018-05-14,1.92,1.92,1.9,1.91,6243744.0
2018-05-15,1.905,1.91,1.88,1.895,7293442.0
2018-05-16,1.9,1.91,1.895,1.895,5367005.0
2018-05-17,1.885,1.955,1.885,1.955,7892367.0
2018-05-18,1.945,1.95,1.875,1.885,14824556.0
2018-05-21,1.88,1.88,1.855,1.86,8128911.0
2018-05-22,1.855,1.86,1.83,1.835,6765014.0
2018-05-23,1.835,1.875,1.835,1.835,7915540.0
2018-05-24,1.83,1.84,1.805,1.815,12017172.0
2018-05-25,1.81,1.825,1.81,1.815,6262826.0
2018-05-28,1.815,1.835,1.805,1.825,4942284.0
2018-05-29,1.83,1.84,1.825,1.83,6290592.0
2018-05-30,1.81,1.84,1.81,1.825,6941815.0
2018-05-31,1.84,1.85,1.825,1.85,10396131.0
2018-06-01,1.85,1.85,1.815,1.83,5089812.0
2018-06-04,1.83,1.84,1.8,1.8,5407143.0
2018-06-05,1.8,1.84,1.8,1.83,6627608.0
2018-06-06,1.825,1.835,1.805,1.83,10194115.0
2018-06-07,1.825,1.86,1.825,1.825,6322899.0
2018-06-08,1.815,1.835,1.81,1.81,2436749.0
2018-06-12,1.805,1.83,1.795,1.81,12693614.0
2018-06-13,1.805,1.805,1.785,1.8,8014198.0
2018-06-14,1.79,1.84,1.785,1.83,10455579.0
2018-06-15,1.835,1.85,1.815,1.84,11105258.0
2018-06-18,1.85,1.86,1.815,1.85,6481469.0
2018-06-19,1.855,1.875,1.835,1.835,6112952.0
2018-06-20,1.84,1.855,1.825,1.835,4456029.0
2018-06-21,1.855,1.86,1.82,1.835,17431843.0
2018-06-22,1.83,1.84,1.825,1.835,5879440.0
2018-06-25,1.835,1.84,1.815,1.835,5011941.0
2018-06-26,1.83,1.845,1.825,1.84,5160161.0
2018-06-27,1.84,1.85,1.815,1.815,4447513.0
2018-06-28,1.815,1.855,1.81,1.84,7136788.0
2018-06-29,1.85,1.86,1.83,1.84,7371958.0
2018-07-02,1.84,1.86,1.83,1.85,3386981.0
2018-07-03,1.855,1.875,1.84,1.86,6090323.0
2018-07-04,1.865,1.865,1.84,1.85,5859887.0
2018-07-05,1.86,1.865,1.84,1.865,4856898.0
2018-07-06,1.865,1.91,1.86,1.905,4387540.0
2018-07-09,1.905,1.92,1.885,1.91,3774553.0
2018-07-10,1.905,1.95,1.9,1.945,11850007.0
2018-07-11,1.945,1.96,1.91,1.925,7468962.0
2018-07-12,1.925,1.935,1.91,1.925,5358643.0
2018-07-13,1.925,1.935,1.92,1.93,3160387.0
2018-07-16,1.93,1.965,1.925,1.96,7740290.0
2018-07-17,1.95,1.955,1.915,1.93,7611197.0
2018-07-18,1.935,1.945,1.91,1.93,5836692.0
2018-07-19,1.935,1.945,1.925,1.93,5335211.0
2018-07-20,1.925,1.925,1.9,1.91,4876764.0
2018-07-23,1.905,1.93,1.905,1.92,5092513.0
2018-07-24,1.925,1.985,1.925,1.975,10510843.0
2018-07-25,1.95,1.96,1.93,1.95,8334543.0
2018-07-26,1.935,1.955,1.925,1.945,5634929.0
2018-07-27,1.955,2.005,1.95,1.985,12137055.0
2018-07-30,1.97,1.98,1.935,1.97,9106570.0
2018-07-31,1.97,1.98,1.955,1.96,5127003.0
2018-08-01,1.975,1.985,1.965,1.98,6784983.0
2018-08-02,1.975,1.995,1.96,1.985,8896444.0
2018-08-03,1.985,2.0,1.975,1.995,5090373.0
2018-08-06,2.0,2.02,1.995,2.0,4877155.0
2018-08-07,2.0,2.01,1.985,2.0,5117378.0
2018-08-08,2.005,2.01,1.985,1.995,4963131.0
2018-08-09,1.995,2.02,1.985,2.01,4591151.0
2018-08-10,2.02,2.02,1.995,2.0,4450278.0
2018-08-13,2.02,2.07,2.01,2.04,13102504.0
2018-08-14,2.04,2.05,2.02,2.04,8202176.0
2018-08-15,2.04,2.055,2.02,2.055,5356857.0
2018-08-16,2.065,2.075,2.045,2.055,8127240.0
2018-08-17,2.05,2.08,2.03,2.08,6390189.0
2018-08-20,2.08,2.08,2.04,2.055,7313674.0
2018-08-21,2.04,2.045,2.0,2.01,11480421.0
2018-08-22,2.0,2.02,2.0,2.01,6205039.0
2018-08-23,2.01,2.04,2.0,2.0,8362029.0
2018-08-24,1.985,1.985,1.86,1.955,22571209.0
2018-08-27,1.95,1.95,1.86,1.905,15569581.0
2018-08-28,1.905,1.925,1.895,1.925,11258598.0
2018-08-29,1.925,1.93,1.91,1.925,8265071.0
2018-08-30,1.92,1.93,1.915,1.93,9157979.0
2018-08-31,1.925,1.93,1.91,1.92,9767129.0
2018-09-03,1.92,1.925,1.905,1.905,5747959.0
2018-09-04,1.905,1.925,1.9,1.91,5316169.0
2018-09-05,1.925,1.945,1.92,1.925,8158326.0
2018-09-06,1.915,1.925,1.9,1.905,8955444.0
2018-09-07,1.905,1.905,1.885,1.905,6189632.0
2018-09-10,1.895,1.925,1.895,1.915,5635823.0
2018-09-11,1.915,1.935,1.905,1.915,8719310.0
2018-09-12,1.9,1.915,1.88,1.885,6553682.0
2018-09-13,1.88,1.895,1.85,1.86,11166893.0
2018-09-14,1.86,1.89,1.86,1.88,4243056.0
2018-09-17,1.87,1.895,1.87,1.88,5227501.0
2018-09-18,1.885,1.915,1.885,1.905,5061674.0
2018-09-19,1.9,1.92,1.895,1.92,4036708.0
2018-09-20,1.895,1.905,1.87,1.875,7751325.0
2018-09-21,1.885,1.895,1.87,1.885,10377346.0
2018-09-24,1.895,1.905,1.88,1.905,3187617.0
2018-09-25,1.9,1.905,1.885,1.9,3095743.0
2018-09-26,1.895,1.895,1.855,1.86,6331360.0
2018-09-27,1.87,1.9,1.86,1.885,8030241.0
2018-09-28,1.895,1.92,1.885,1.9,7507253.0
2018-10-01,1.885,1.895,1.875,1.88,3584019.0
2018-10-02,1.875,1.885,1.84,1.85,6384790.0
2018-10-03,1.855,1.86,1.85,1.85,2417288.0
2018-10-04,1.85,1.88,1.85,1.88,5089424.0
2018-10-05,1.88,1.9,1.87,1.895,4150641.0
2018-10-08,1.875,1.89,1.875,1.88,5008101.0
2018-10-09,1.87,1.885,1.85,1.87,5891208.0
2018-10-10,1.855,1.87,1.835,1.855,4452238.0
2018-10-11,1.835,1.84,1.81,1.83,9640048.0
2018-10-12,1.815,1.83,1.79,1.82,9487314.0
2018-10-15,1.795,1.815,1.79,1.795,7747784.0
2018-10-16,1.795,1.81,1.785,1.795,7025113.0
2018-10-17,1.8,1.835,1.795,1.82,5197733.0
2018-10-18,1.81,1.855,1.81,1.85,6637901.0
2018-10-19,1.83,1.84,1.815,1.84,3527386.0
2018-10-22,1.815,1.83,1.8,1.83,5093621.0
2018-10-23,1.83,1.84,1.805,1.815,5368271.0
2018-10-24,1.8,1.82,1.795,1.815,5212825.0
2018-10-25,1.79,1.795,1.755,1.755,10187376.0
2018-10-26,1.765,1.785,1.71,1.73,13722544.0
2018-10-29,1.73,1.785,1.73,1.775,34476166.0
2018-10-30,1.75,1.785,1.72,1.77,15154699.0
2018-10-31,1.79,1.82,1.775,1.82,21976658.0
2018-11-01,1.82,1.84,1.81,1.835,7437240.0
2018-11-02,1.815,1.83,1.795,1.815,5169913.0
2018-11-05,1.815,1.85,1.815,1.815,6518830.0
2018-11-06,1.815,1.835,1.795,1.835,4133089.0
2018-11-07,1.83,1.85,1.83,1.835,4563936.0
2018-11-08,1.84,1.855,1.825,1.85,4562143.0
2018-11-09,1.84,1.85,1.83,1.84,5405889.0
2018-11-12,1.835,1.855,1.82,1.835,4378696.0
2018-11-13,1.82,1.83,1.795,1.795,5525638.0
2018-11-14,1.795,1.815,1.765,1.79,8143991.0
2018-11-15,1.81,1.835,1.8,1.83,8708126.0
2018-11-16,1.83,1.84,1.8,1.81,5040803.0
2018-11-19,1.8,1.81,1.64,1.7,21654211.0
2018-11-20,1.65,1.69,1.645,1.67,16399302.0
2018-11-21,1.65,1.66,1.645,1.65,7419273.0
2018-11-22,1.645,1.66,1.63,1.635,8612653.0
2018-11-23,1.635,1.64,1.62,1.635,5385120.0
2018-11-26,1.635,1.645,1.595,1.605,9599367.0
2018-11-27,1.615,1.62,1.6,1.605,8552276.0
2018-11-28,1.62,1.645,1.605,1.64,8169806.0
2018-11-29,1.62,1.635,1.615,1.62,8946978.0
2018-11-30,1.6,1.605,1.575,1.58,12560908.0
2018-12-03,1.575,1.615,1.575,1.595,10513949.0
2018-12-04,1.575,1.6,1.575,1.585,6730169.0
2018-12-05,1.575,1.585,1.565,1.575,8253741.0
2018-12-06,1.565,1.575,1.54,1.575,6073225.0
2018-12-07,1.565,1.575,1.54,1.555,6689020.0
2018-12-10,1.55,1.55,1.51,1.535,10488444.0
2018-12-11,1.535,1.54,1.505,1.52,8936399.0
2018-12-12,1.535,1.555,1.53,1.54,7963605.0
2018-12-13,1.54,1.54,1.51,1.52,8583804.0
2018-12-14,1.515,1.535,1.495,1.52,8537990.0
2018-12-17,1.52,1.535,1.51,1.535,4183880.0
2018-12-18,1.535,1.56,1.5,1.54,9658060.0
2018-12-19,1.565,1.595,1.54,1.565,10090704.0
2018-12-20,1.565,1.645,1.56,1.62,15647367.0
2018-12-21,1.645,1.655,1.605,1.625,23634286.0
2018-12-24,1.6,1.66,1.6,1.65,3361317.0
2018-12-27,1.67,1.69,1.65,1.685,8309230.0
2018-12-28,1.685,1.7,1.67,1.68,7364526.0
2018-12-31,1.7,1.71,1.68,1.68,5402449.0
2019-01-02,1.665,1.685,1.63,1.635,5826496.0
2019-01-03,1.65,1.69,1.63,1.66,6468626.0
2019-01-04,1.645,1.655,1.63,1.65,5390215.0
2019-01-07,1.65,1.685,1.645,1.66,4766434.0
2019-01-08,1.65,1.66,1.64,1.66,5354149.0
2019-01-09,1.66,1.69,1.645,1.685,7062811.0
2019-01-10,1.685,1.685,1.65,1.67,6128092.0
2019-01-11,1.67,1.69,1.66,1.685,3698462.0
2019-01-14,1.7,1.7,1.67,1.68,6568840.0
2019-01-15,1.67,1.69,1.665,1.69,5479926.0
2019-01-16,1.685,1.735,1.685,1.73,6976984.0
2019-01-17,1.71,1.735,1.71,1.73,9407273.0
2019-01-18,1.72,1.735,1.72,1.725,6226963.0
2019-01-21,1.73,1.745,1.725,1.735,4086378.0
2019-01-22,1.71,1.725,1.71,1.72,3028060.0
2019-01-23,1.705,1.715,1.68,1.69,6937221.0
2019-01-24,1.7,1.72,1.69,1.705,8215614.0
2019-01-25,1.705,1.71,1.69,1.705,7352273.0
2019-01-29,1.705,1.725,1.685,1.71,8404150.0
2019-01-30,1.71,1.725,1.705,1.725,11617074.0
2019-01-31,1.725,1.735,1.71,1.71,17148665.0
2019-02-01,1.705,1.72,1.67,1.69,6393313.0
2019-02-04,1.725,1.77,1.71,1.755,11718101.0
2019-02-05,1.765,1.77,1.745,1.75,7011425.0
2019-02-06,1.765,1.8,1.75,1.79,10284456.0
2019-02-07,1.8,1.81,1.785,1.79,9871608.0
2019-02-08,1.77,1.815,1.765,1.785,10667669.0
2019-02-11,1.79,1.79,1.75,1.775,5584758.0
2019-02-12,1.785,1.835,1.775,1.815,12169780.0
2019-02-13,1.83,1.85,1.815,1.835,10691015.0
2019-02-14,1.83,1.835,1.795,1.8,10476979.0
2019-02-15,1.82,1.945,1.815,1.855,35884174.0
2019-02-18,1.88,1.885,1.85,1.86,9790217.0
2019-02-19,1.87,1.925,1.87,1.895,12988914.0
2019-02-20,1.885,1.895,1.835,1.84,14554443.0
2019-02-21,1.83,1.85,1.815,1.835,9076851.0
2019-02-22,1.84,1.855,1.81,1.855,10443684.0
2019-02-25,1.85,1.865,1.835,1.84,6223561.0
2019-02-26,1.815,1.83,1.785,1.82,21837634.0
2019-02-27,1.815,1.855,1.815,1.85,10847375.0
2019-02-28,1.85,1.86,1.84,1.855,9391524.0
2019-03-01,1.86,1.895,1.855,1.875,9530945.0
2019-03-04,1.895,1.905,1.88,1.885,8284234.0
2019-03-05,1.91,1.91,1.88,1.9,8993388.0
2019-03-06,1.895,1.92,1.89,1.9,7836411.0
2019-03-07,1.915,1.93,1.88,1.895,8621329.0
2019-03-08,1.87,1.89,1.85,1.87,17023589.0
2019-03-11,1.86,1.875,1.855,1.86,3865508.0
2019-03-12,1.875,1.875,1.84,1.855,7660162.0
2019-03-13,1.835,1.85,1.83,1.835,4936617.0
2019-03-14,1.835,1.85,1.83,1.85,5411633.0
2019-03-15,1.84,1.86,1.81,1.84,15021114.0
2019-03-18,1.84,1.85,1.81,1.815,9018554.0
2019-03-19,1.815,1.825,1.8,1.81,8887497.0
2019-03-20,1.815,1.83,1.805,1.82,4800808.0
2019-03-21,1.81,1.82,1.785,1.81,12667021.0
2019-03-22,1.815,1.83,1.8,1.815,3915010.0
2019-03-25,1.815,1.82,1.785,1.795,4760181.0
2019-03-26,1.785,1.82,1.785,1.815,10392535.0
2019-03-27,1.8,1.83,1.8,1.82,4986278.0
2019-03-28,1.81,1.84,1.805,1.84,6484663.0
2019-03-29,1.84,1.87,1.835,1.855,7457735.0
2019-04-01,1.86,1.86,1.85,1.855,4990648.0
2019-04-02,1.855,1.87,1.845,1.85,5965898.0
2019-04-03,1.85,1.855,1.83,1.835,6266150.0
2019-04-04,1.84,1.855,1.815,1.84,10839972.0
2019-04-05,1.83,1.835,1.785,1.795,7773579.0
2019-04-08,1.795,1.795,1.775,1.785,3221480.0
2019-04-09,1.785,1.79,1.76,1.775,8111446.0
2019-04-10,1.775,1.795,1.76,1.785,4856883.0
2019-04-11,1.775,1.785,1.755,1.78,4792266.0
2019-04-12,1.785,1.81,1.785,1.81,2924905.0
2019-04-15,1.795,1.8,1.775,1.795,4558820.0
2019-04-16,1.8,1.83,1.8,1.82,5393125.0
2019-04-17,1.835,1.845,1.81,1.82,4855012.0
2019-04-18,1.84,1.855,1.83,1.84,6510106.0
2019-04-23,1.875,1.895,1.86,1.895,6535736.0
2019-04-24,1.91,1.935,1.9,1.92,13407270.0
2019-04-26,1.91,1.93,1.88,1.93,9241843.0
2019-04-29,1.92,1.92,1.89,1.91,7591773.0
2019-04-30,1.9,1.93,1.895,1.92,7418032.0
2019-05-01,1.92,1.97,1.92,1.96,10667410.0
2019-05-02,1.955,1.955,1.93,1.94,6663265.0
2019-05-03,1.955,1.97,1.935,1.96,4734366.0
2019-05-06,1.955,1.96,1.93,1.95,4830381.0
2019-05-07,1.95,1.97,1.93,1.94,9422528.0
2019-05-08,1.92,1.94,1.915,1.935,4746856.0
2019-05-09,1.94,1.97,1.94,1.97,7422814.0
2019-05-10,1.96,1.96,1.93,1.935,4976584.0
2019-05-13,1.93,1.955,1.915,1.955,5158294.0
2019-05-14,1.935,1.94,1.895,1.91,12327955.0
2019-05-15,1.91,1.93,1.9,1.92,3556353.0
2019-05-16,1.92,1.935,1.895,1.93,13517879.0
2019-05-17,1.935,1.94,1.93,1.935,7084581.0
2019-05-20,2.13,2.17,2.11,2.155,25014183.0
2019-05-21,2.145,2.26,2.13,2.23,28387451.0
2019-05-22,2.205,2.21,2.095,2.145,22947569.0
2019-05-23,2.135,2.205,2.13,2.19,7722415.0
2019-05-24,2.195,2.195,2.15,2.17,6979697.0
2019-05-27,2.175,2.195,2.17,2.185,3547282.0
2019-05-28,2.185,2.21,2.175,2.195,6530902.0
2019-05-29,2.175,2.21,2.175,2.19,8520611.0
2019-05-30,2.185,2.245,2.185,2.24,13714836.0
2019-05-31,2.205,2.23,2.19,2.225,10414030.0
2019-06-03,2.22,2.23,2.175,2.185,10187956.0
2019-06-04,2.185,2.195,2.145,2.155,8980368.0
2019-06-05,2.175,2.22,2.17,2.21,7195851.0
2019-06-06,2.22,2.25,2.205,2.225,6323317.0
2019-06-07,2.225,2.26,2.22,2.25,8226859.0
2019-06-11,2.25,2.285,2.25,2.28,8519306.0
2019-06-12,2.285,2.305,2.26,2.27,8326591.0
2019-06-13,2.305,2.32,2.275,2.285,6256118.0
2019-06-14,2.285,2.29,2.26,2.27,5767517.0
2019-06-17,2.285,2.3,2.27,2.285,9531888.0
2019-06-18,2.285,2.31,2.265,2.285,10390786.0
2019-06-19,2.285,2.3,2.27,2.29,9757338.0
2019-06-20,2.32,2.345,2.305,2.345,9511927.0
2019-06-21,2.34,2.39,2.33,2.39,11203457.0
2019-06-24,2.4,2.41,2.34,2.36,13690439.0
2019-06-25,2.33,2.345,2.3,2.31,13271836.0
2019-06-26,2.325,2.34,2.305,2.33,7308520.0
2019-06-27,2.31,2.345,2.305,2.345,4414846.0
2019-06-28,2.34,2.35,2.33,2.345,9204645.0
2019-07-01,2.34,2.365,2.34,2.34,3839138.0
2019-07-02,2.35,2.36,2.34,2.345,4547257.0
2019-07-03,2.32,2.35,2.31,2.35,5039422.0
2019-07-04,2.365,2.45,2.36,2.44,13145179.0
2019-07-05,2.445,2.475,2.425,2.465,5724515.0
2019-07-08,2.445,2.46,2.405,2.42,3921214.0
2019-07-09,2.405,2.445,2.4,2.445,4656182.0
2019-07-10,2.405,2.445,2.39,2.405,7778150.0
2019-07-11,2.4,2.425,2.38,2.425,8928277.0
2019-07-12,2.4,2.44,2.395,2.41,4862446.0
2019-07-15,2.39,2.425,2.385,2.405,5114387.0
2019-07-16,2.435,2.47,2.39,2.405,8801724.0
2019-07-17,2.4,2.43,2.385,2.42,10538954.0
2019-07-18,2.41,2.42,2.39,2.41,3740270.0
2019-07-19,2.41,2.455,2.395,2.455,7719547.0
2019-07-22,2.445,2.45,2.4,2.42,6394850.0
2019-07-23,2.42,2.435,2.39,2.405,4588761.0
2019-07-24,2.41,2.445,2.39,2.445,5496047.0
2019-07-25,2.455,2.46,2.42,2.445,4922111.0
2019-07-26,2.44,2.455,2.41,2.435,4210336.0
2019-07-29,2.435,2.455,2.425,2.445,5917873.0
2019-07-30,2.435,2.44,2.41,2.44,6311213.0
2019-07-31,2.435,2.44,2.385,2.425,17723699.0
2019-08-01,2.425,2.44,2.39,2.4,8362898.0
2019-08-02,2.4,2.405,2.38,2.39,7095784.0
2019-08-05,2.39,2.39,2.33,2.345,6547333.0
2019-08-06,2.25,2.32,2.25,2.305,10969454.0
2019-08-07,2.28,2.31,2.275,2.29,13434889.0
2019-08-08,2.285,2.31,2.27,2.3,6040720.0
2019-08-09,2.29,2.31,2.285,2.31,4630888.0
2019-08-12,2.3,2.32,2.285,2.3,4712999.0
2019-08-13,2.305,2.35,2.3,2.325,7149424.0
2019-08-14,2.32,2.345,2.305,2.33,3912067.0
2019-08-15,2.3,2.3,2.265,2.27,8050281.0
2019-08-16,2.265,2.295,2.265,2.28,7440758.0
2019-08-19,2.32,2.325,2.24,2.26,12038181.0
2019-08-20,2.26,2.29,2.24,2.28,7970645.0
2019-08-21,2.26,2.28,2.245,2.27,6851827.0
2019-08-22,2.33,2.38,2.305,2.34,9899599.0
2019-08-23,2.37,2.4,2.305,2.31,13409515.0
2019-08-26,2.285,2.36,2.265,2.35,10285191.0
2019-08-27,2.34,2.395,2.325,2.39,9558489.0
2019-08-28,2.39,2.405,2.385,2.39,7767459.0
2019-08-29,2.4,2.435,2.38,2.42,9210658.0
2019-08-30,2.435,2.46,2.42,2.445,8548922.0
2019-09-02,2.435,2.455,2.42,2.435,5060420.0
2019-09-03,2.415,2.425,2.36,2.38,9928286.0
2019-09-04,2.38,2.4,2.36,2.38,9181102.0
2019-09-05,2.38,2.43,2.38,2.41,10882697.0
2019-09-06,2.41,2.415,2.375,2.385,5788742.0
2019-09-09,2.415,2.455,2.4,2.45,7771995.0
2019-09-10,2.395,2.395,2.36,2.385,7658530.0
2019-09-11,2.385,2.395,2.365,2.385,5203182.0
2019-09-12,2.395,2.41,2.36,2.365,5215173.0
2019-09-13,2.36,2.385,2.35,2.385,6279778.0
2019-09-16,2.36,2.375,2.345,2.36,4095990.0
2019-09-17,2.36,2.38,2.345,2.38,3911188.0
2019-09-18,2.385,2.42,2.38,2.395,8093747.0
2019-09-19,2.41,2.435,2.4,2.435,15600126.0
2019-09-20,2.435,2.455,2.395,2.4,9265317.0
2019-09-23,2.42,2.435,2.41,2.435,5129273.0
2019-09-24,2.415,2.42,2.34,2.385,14526736.0
2019-09-25,2.395,2.42,2.385,2.41,10074614.0
2019-09-26,2.395,2.41,2.345,2.35,6840617.0
2019-09-27,2.375,2.415,2.365,2.415,6002292.0
2019-09-30,2.41,2.41,2.365,2.38,10498462.0
2019-10-01,2.375,2.41,2.375,2.38,6869699.0
2019-10-02,2.35,2.365,2.34,2.36,4964064.0
2019-10-03,2.28,2.315,2.275,2.29,11414541.0
2019-10-04,2.28,2.295,2.255,2.275,11143036.0
2019-10-07,2.275,2.31,2.275,2.31,3048009.0
2019-10-08,2.31,2.325,2.29,2.295,4562492.0
2019-10-09,2.27,2.27,2.245,2.27,4826023.0
2019-10-10,2.27,2.29,2.245,2.26,4772978.0
2019-10-11,2.275,2.28,2.26,2.28,3570987.0
2019-10-14,2.295,2.31,2.28,2.28,3412407.0
2019-10-15,2.275,2.305,2.26,2.28,4924357.0
2019-10-16,2.31,2.36,2.29,2.35,8808142.0
2019-10-17,2.36,2.375,2.33,2.36,7308215.0
2019-10-18,2.345,2.375,2.345,2.36,5708567.0
2019-10-21,2.35,2.4,2.345,2.395,7784230.0
2019-10-22,2.375,2.415,2.365,2.395,6506835.0
2019-10-23,2.38,2.395,2.36,2.395,4715300.0
2019-10-24,2.41,2.415,2.375,2.385,7047598.0
2019-10-25,2.385,2.41,2.38,2.385,5023103.0
2019-10-28,2.385,2.41,2.365,2.38,3600357.0
2019-10-29,2.385,2.43,2.375,2.42,6590551.0
2019-10-30,2.41,2.415,2.345,2.36,6631787.0
2019-10-31,2.375,2.375,2.34,2.365,7438832.0
2019-11-01,2.375,2.375,2.35,2.36,6660201.0
2019-11-04,2.35,2.375,2.34,2.36,7011700.0
2019-11-05,2.375,2.395,2.375,2.38,6060582.0
2019-11-06,2.305,2.305,2.1,2.175,42262210.0
2019-11-07,2.13,2.225,2.1,2.205,15962172.0
2019-11-08,2.2,2.26,2.185,2.245,11154960.0
2019-11-11,2.27,2.27,2.19,2.235,8355072.0
2019-11-12,2.245,2.255,2.2,2.21,7523218.0
2019-11-13,2.22,2.225,2.19,2.2,7504487.0
2019-11-14,2.19,2.235,2.19,2.21,4141400.0
2019-11-15,2.225,2.235,2.205,2.205,5637632.0
2019-11-18,2.205,2.235,2.2,2.225,5727512.0
2019-11-19,2.22,2.245,2.185,2.24,9461584.0
2019-11-20,2.24,2.255,2.185,2.22,10261041.0
2019-11-21,2.2,2.205,2.155,2.175,9349064.0
2019-11-22,2.185,2.2,2.175,2.185,5934263.0
2019-11-25,2.185,2.22,2.18,2.205,5803904.0
2019-11-26,2.22,2.27,2.21,2.245,14089929.0
2019-11-27,2.245,2.28,2.24,2.26,12529637.0
2019-11-28,2.27,2.27,2.235,2.245,6932902.0
2019-11-29,2.26,2.305,2.245,2.28,11243141.0
2019-12-02,2.305,2.305,2.27,2.28,4321362.0
2019-12-03,2.245,2.27,2.22,2.225,12679854.0
2019-12-04,2.175,2.21,2.165,2.17,19627674.0
2019-12-05,2.185,2.205,2.17,2.2,5109250.0
2019-12-06,2.2,2.255,2.195,2.245,8469921.0
2019-12-09,2.245,2.28,2.245,2.275,12213135.0
2019-12-10,2.26,2.31,2.255,2.27,7599339.0
2019-12-11,2.295,2.295,2.255,2.28,8811863.0
2019-12-12,2.27,2.295,2.27,2.28,6986300.0
2019-12-13,2.275,2.305,2.27,2.29,6268211.0
2019-12-16,2.295,2.345,2.28,2.325,8551943.0
2019-12-17,2.345,2.375,2.33,2.35,9737432.0
2019-12-18,2.34,2.36,2.34,2.36,13111039.0
2019-12-19,2.38,2.38,2.305,2.31,6097426.0
2019-12-20,2.29,2.325,2.29,2.305,4887058.0
2019-12-23,2.295,2.305,2.27,2.27,5889822.0
2019-12-24,2.27,2.275,2.235,2.26,3311996.0
2019-12-27,2.255,2.275,2.255,2.26,2442306.0
2019-12-30,2.255,2.28,2.245,2.27,3184612.0
2019-12-31,2.24,2.255,2.21,2.21,3971742.0
2020-01-02,2.205,2.235,2.205,2.225,3356028.0
2020-01-03,2.255,2.27,2.235,2.245,5811698.0
2020-01-06,2.205,2.235,2.18,2.225,6763716.0
2020-01-07,2.24,2.255,2.225,2.255,4273249.0
2020-01-08,2.26,2.26,2.22,2.235,7525774.0
2020-01-09,2.26,2.28,2.245,2.275,6399992.0
2020-01-10,2.305,2.305,2.27,2.295,6013838.0
2020-01-13,2.28,2.28,2.235,2.255,5945223.0
2020-01-14,2.26,2.28,2.255,2.28,5076455.0
2020-01-15,2.295,2.295,2.275,2.295,4984027.0
2020-01-16,2.325,2.325,2.295,2.315,7283734.0
2020-01-17,2.34,2.34,2.29,2.305,7619827.0
2020-01-20,2.26,2.27,2.185,2.245,13220560.0
2020-01-21,2.235,2.24,2.21,2.22,7801642.0
2020-01-22,2.22,2.255,2.215,2.245,8890792.0
2020-01-23,2.245,2.245,2.2,2.21,8923631.0
2020-01-24,2.225,2.235,2.21,2.21,6529087.0
2020-01-28,2.2,2.21,2.185,2.2,8437344.0
2020-01-29,2.225,2.225,2.2,2.21,11950278.0
2020-01-30,2.22,2.22,2.165,2.185,14274916.0
2020-01-31,2.19,2.205,2.165,2.17,6897167.0
2020-02-03,2.14,2.155,2.135,2.135,7917843.0
2020-02-04,2.13,2.14,2.12,2.13,8607561.0
2020-02-05,2.13,2.14,2.095,2.135,11943305.0
2020-02-06,2.12,2.155,2.115,2.155,11393335.0
2020-02-07,2.175,2.175,2.135,2.15,5146868.0
2020-02-10,2.135,2.14,2.12,2.135,9320618.0
2020-02-11,2.165,2.165,2.135,2.14,3975030.0
2020-02-12,2.135,2.185,2.135,2.17,8437254.0
2020-02-13,2.17,2.17,2.14,2.15,5817873.0
2020-02-14,2.15,2.15,2.13,2.135,5033045.0
2020-02-17,2.135,2.14,2.12,2.135,2580962.0
2020-02-18,2.12,2.14,2.12,2.12,11369817.0
2020-02-19,2.115,2.115,2.065,2.085,11618714.0
2020-02-20,2.065,2.08,2.03,2.045,18334850.0
2020-02-21,2.025,2.05,1.99,2.035,11778457.0
2020-02-24,2.0,2.045,2.0,2.03,9821987.0
2020-02-25,1.99,2.045,1.98,2.025,15837159.0
2020-02-26,1.99,2.07,1.975,2.045,19854962.0
2020-02-27,2.03,2.06,1.965,2.0,20900777.0
2020-02-28,1.96,2.025,1.93,1.98,19578582.0
2020-03-02,1.93,1.975,1.91,1.955,18058830.0
2020-03-03,1.99,2.02,1.945,1.945,15704225.0
2020-03-04,1.91,1.985,1.91,1.975,16165406.0
2020-03-05,2.04,2.055,2.02,2.05,17788246.0
2020-03-06,2.02,2.06,2.02,2.05,16492007.0
2020-03-09,1.995,2.01,1.97,1.97,18031296.0
2020-03-10,1.94,2.09,1.92,2.09,26844448.0
2020-03-11,2.05,2.105,1.985,1.99,17951159.0
2020-03-12,1.975,1.995,1.855,1.875,33066261.0
2020-03-13,1.81,2.02,1.765,2.02,34700102.0
2020-03-16,1.875,1.96,1.845,1.925,23208113.0
2020-03-17,2.02,2.09,1.91,2.09,28630090.0
2020-03-18,2.01,2.075,1.945,1.96,31002848.0
2020-03-19,1.985,2.02,1.865,1.945,19700112.0
2020-03-20,2.05,2.055,1.92,1.93,19566717.0
2020-03-23,1.84,1.91,1.79,1.86,30733556.0
2020-03-24,1.895,1.97,1.875,1.97,12422462.0
2020-03-25,1.985,2.035,1.89,1.97,21295468.0
2020-03-26,1.97,2.005,1.86,1.89,22412686.0
2020-03-27,1.93,1.97,1.895,1.92,19057022.0
2020-03-30,1.895,2.035,1.89,2.035,12057144.0
2020-03-31,2.02,2.035,1.88,1.92,4591739.0
2020-04-01,1.94,1.995,1.905,1.995,15773302.0
2020-04-02,1.945,1.985,1.935,1.955,14026797.0
2020-04-03,1.945,1.97,1.885,1.92,10831263.0
2020-04-06,1.93,1.945,1.865,1.93,17724375.0
2020-04-07,1.97,1.995,1.895,1.925,17195033.0
2020-04-08,1.875,1.96,1.865,1.93,9728924.0
2020-04-09,1.93,1.945,1.91,1.94,7981270.0
2020-04-14,1.925,1.99,1.925,1.975,14055201.0
2020-04-15,1.985,2.01,1.945,1.955,14003600.0
2020-04-16,1.925,1.97,1.925,1.955,20137297.0
2020-04-17,1.945,1.96,1.91,1.91,16526393.0
2020-04-20,1.895,1.92,1.88,1.88,10517965.0
2020-04-21,1.89,1.905,1.845,1.845,12038625.0
2020-04-22,1.815,1.885,1.815,1.86,11603323.0
2020-04-23,1.86,1.89,1.85,1.89,9611412.0
2020-04-24,1.86,1.9,1.86,1.88,6645515.0
2020-04-27,1.875,1.94,1.875,1.94,7946983.0
2020-04-28,1.94,1.96,1.92,1.94,7154171.0
2020-04-29,1.94,1.955,1.925,1.945,6611883.0
2020-04-30,1.96,1.96,1.92,1.945,9722110.0
2020-05-01,1.91,1.955,1.905,1.91,9547670.0
2020-05-04,1.88,1.91,1.865,1.91,9082358.0
2020-05-05,1.94,1.94,1.905,1.92,7528491.0
2020-05-06,1.925,1.995,1.92,1.99,18008246.0
2020-05-07,1.985,2.06,1.97,2.055,15750712.0
2020-05-08,2.055,2.06,2.01,2.04,13555824.0
2020-05-11,2.04,2.05,2.01,2.02,10865383.0
2020-05-12,2.005,2.035,1.995,2.025,7041953.0
2020-05-13,1.99,2.07,1.985,2.06,11548812.0
2020-05-14,2.055,2.055,2.015,2.05,11903085.0
2020-05-15,2.06,2.07,2.035,2.06,8799542.0
2020-05-18,2.075,2.085,2.05,2.07,6280235.0
2020-05-19,2.105,2.11,2.055,2.07,12106146.0
2020-05-20,2.02,2.06,2.02,2.06,6619762.0
2020-05-21,2.075,2.075,2.025,2.035,10211656.0
2020-05-22,2.025,2.03,1.995,2.01,7400498.0
2020-05-25,2.05,2.05,2.005,2.025,7158528.0
2020-05-26,2.055,2.055,2.02,2.05,9898164.0
2020-05-27,2.04,2.07,1.97,1.975,23248630.0
2020-05-28,1.995,2.05,1.99,2.035,11677640.0
2020-05-29,2.05,2.065,2.025,2.055,15283033.0
2020-06-01,2.02,2.045,2.01,2.035,8137388.0
2020-06-02,2.025,2.055,2.02,2.04,6756131.0
2020-06-03,2.055,2.09,2.04,2.085,11270772.0
2020-06-04,2.085,2.105,2.06,2.09,12717256.0
2020-06-05,2.06,2.105,2.055,2.09,11926574.0
2020-06-09,2.125,2.14,2.07,2.09,12260968.0
2020-06-10,2.075,2.165,2.075,2.15,10741035.0
2020-06-11,2.09,2.19,2.09,2.17,18971308.0
2020-06-12,2.14,2.155,2.105,2.11,2922297.0
2020-06-15,2.075,2.09,2.025,2.025,10021536.0
2020-06-16,2.085,2.15,2.06,2.14,11307386.0
2020-06-17,2.14,2.17,2.125,2.17,11073073.0
2020-06-18,2.14,2.175,2.12,2.165,11220995.0
2020-06-19,2.175,2.215,2.16,2.215,23887869.0
2020-06-22,2.175,2.22,2.165,2.215,10739340.0
2020-06-23,2.25,2.255,2.17,2.2,6740571.0
2020-06-24,2.215,2.23,2.19,2.205,10858066.0
2020-06-25,2.155,2.205,2.155,2.17,5583886.0
2020-06-26,2.155,2.18,2.14,2.17,6520913.0
2020-06-29,2.14,2.165,2.09,2.125,7178420.0
2020-06-30,2.175,2.185,2.125,2.155,12482816.0
2020-07-01,2.165,2.175,2.125,2.14,1465669.0
2020-07-02,2.15,2.2,2.135,2.175,7616365.0
2020-07-03,2.19,2.205,2.165,2.19,5377472.0
2020-07-06,2.19,2.205,2.17,2.175,4085873.0
2020-07-07,2.175,2.2,2.15,2.19,5837439.0
2020-07-08,2.175,2.19,2.125,2.14,1959772.0
2020-07-09,2.165,2.17,2.12,2.125,8065452.0
2020-07-10,2.1,2.135,2.1,2.11,6247728.0
2020-07-13,2.155,2.155,2.12,2.135,4921713.0
2020-07-14,2.105,2.14,2.105,2.135,7300532.0
2020-07-15,2.155,2.155,2.125,2.15,7407451.0
2020-07-16,2.155,2.155,2.105,2.12,6750242.0
2020-07-17,2.14,2.15,2.12,2.135,3132289.0
2020-07-20,2.14,2.155,2.12,2.12,4490523.0
2020-07-21,2.135,2.155,2.125,2.15,8146406.0
2020-07-22,2.135,2.14,2.11,2.12,3546707.0
2020-07-23,2.12,2.135,2.105,2.12,7472960.0
2020-07-24,2.11,2.14,2.105,2.125,4952233.0
2020-07-27,2.105,2.14,2.09,2.105,6532009.0
2020-07-28,2.12,2.125,2.07,2.075,5451640.0
2020-07-29,2.075,2.085,2.06,2.07,6321344.0
2020-07-30,2.075,2.105,2.07,2.09,6387239.0
2020-07-31,2.075,2.095,2.025,2.035,5510797.0
2020-08-03,2.02,2.08,2.01,2.05,6673944.0
2020-08-04,2.1,2.1,2.06,2.085,4961366.0
2020-08-05,2.055,2.07,2.03,2.04,5374418.0
2020-08-06,2.025,2.05,2.02,2.04,5237426.0
2020-08-07,2.02,2.035,2.0,2.005,3914416.0
2020-08-10,2.025,2.05,2.005,2.04,6570042.0
2020-08-11,2.025,2.06,2.02,2.04,5280958.0
2020-08-12,2.05,2.075,2.04,2.06,4493520.0
2020-08-13,2.075,2.085,2.05,2.055,4717506.0
2020-08-14,2.055,2.075,2.04,2.06,3471712.0
2020-08-17,2.035,2.055,2.03,2.055,5170091.0
2020-08-18,2.035,2.055,2.02,2.055,3927430.0
2020-08-19,2.035,2.08,2.025,2.06,6984066.0
2020-08-20,2.02,2.085,1.97,2.06,17149352.0
2020-08-21,2.055,2.085,2.035,2.05,8672674.0
2020-08-24,2.035,2.085,2.015,2.075,6389655.0
2020-08-25,2.09,2.09,2.045,2.06,7630535.0
2020-08-26,2.05,2.055,2.02,2.025,5919104.0
2020-08-27,2.05,2.085,2.04,2.055,7391081.0
2020-08-28,2.05,2.055,2.02,2.025,6436778.0
2020-08-31,2.02,2.035,1.97,1.97,7389498.0
2020-09-01,1.96,1.975,1.94,1.96,10300551.0
2020-09-02,1.975,2.02,1.975,1.985,5228901.0
2020-09-03,2.015,2.02,1.97,1.97,10205584.0
2020-09-04,1.945,1.96,1.895,1.895,10103532.0
2020-09-07,1.88,1.9,1.87,1.885,6365249.0
2020-09-08,1.895,1.905,1.88,1.895,4337580.0
2020-09-09,1.865,1.88,1.825,1.865,15992141.0
2020-09-10,1.895,1.91,1.87,1.895,12071394.0
2020-09-11,1.87,1.94,1.865,1.925,7622905.0
2020-09-14,1.925,1.93,1.87,1.9,7715443.0
2020-09-15,1.88,1.895,1.84,1.855,12634764.0
2020-09-16,1.865,1.925,1.865,1.91,9573182.0
2020-09-17,1.895,1.91,1.865,1.885,9826068.0
2020-09-18,1.895,1.9,1.85,1.85,8099509.0
2020-09-21,1.85,1.885,1.85,1.87,5822394.0
2020-09-22,1.855,1.885,1.85,1.865,8020603.0
2020-09-23,1.895,1.945,1.885,1.93,12118521.0
2020-09-24,1.93,1.97,1.91,1.93,18874863.0
2020-09-25,1.93,1.94,1.89,1.91,9130037.0
2020-09-28,1.93,1.94,1.9,1.91,5035478.0
2020-09-29,1.925,1.925,1.88,1.9,10989709.0
2020-09-30,1.87,1.9,1.855,1.87,12684307.0
2020-10-01,1.88,1.94,1.88,1.915,8445743.0
2020-10-02,1.91,1.945,1.9,1.915,9198802.0
2020-10-05,1.955,1.965,1.93,1.96,3596463.0
2020-10-06,1.97,1.97,1.92,1.93,1046641.0
2020-10-07,1.94,1.96,1.925,1.96,5759564.0
2020-10-08,1.97,1.975,1.94,1.955,4556205.0
2020-10-09,1.955,1.97,1.93,1.945,5361333.0
2020-10-12,1.925,1.94,1.9,1.925,3769271.0
2020-10-13,1.945,1.965,1.93,1.96,4041793.0
2020-10-14,1.955,1.975,1.945,1.97,5302137.0
2020-10-15,1.96,1.985,1.955,1.975,3144465.0
2020-10-16,2.015,2.08,2.015,2.035,16134220.0
2020-10-19,2.045,2.06,2.015,2.045,6674565.0
2020-10-20,2.045,2.045,2.005,2.02,5421536.0
2020-10-21,2.0,2.045,1.99,2.035,7284431.0
2020-10-22,2.0,2.045,1.985,2.035,9057534.0
2020-10-23,2.02,2.035,1.97,1.99,9595317.0
2020-10-26,1.975,2.01,1.975,2.005,2463193.0
2020-10-27,2.0,2.02,1.96,1.99,7908906.0
2020-10-28,1.975,2.03,1.97,2.015,7824971.0
2020-10-29,2.0,2.045,1.985,2.005,7858901.0
2020-10-30,2.02,2.03,1.975,1.99,9345115.0
2020-11-02,1.975,2.0,1.945,1.985,7234464.0
2020-11-03,2.005,2.01,1.975,2.0,8139946.0
2020-11-04,1.985,2.005,1.96,2.0,6670002.0
2020-11-05,1.99,2.075,1.99,2.035,11782418.0
2020-11-06,2.045,2.06,2.005,2.03,6731047.0
2020-11-09,2.05,2.11,2.045,2.105,6771337.0
2020-11-10,2.125,2.125,2.05,2.06,10235062.0
2020-11-11,2.065,2.095,2.06,2.09,9947745.0
2020-11-12,2.105,2.185,2.095,2.125,10608115.0
2020-11-13,2.135,2.2,2.125,2.16,8504151.0
2020-11-16,2.19,2.19,2.17,2.17,411491.0
2020-11-17,2.17,2.18,2.14,2.16,7272783.0
2020-11-18,2.155,2.215,2.155,2.19,7829277.0
2020-11-19,2.17,2.185,2.145,2.175,9452412.0
2020-11-20,2.155,2.195,2.155,2.185,5561959.0
2020-11-23,2.2,2.2,2.135,2.14,6442108.0
2020-11-24,2.135,2.145,2.105,2.125,8190559.0
2020-11-25,2.12,2.155,2.11,2.145,7929092.0
2020-11-26,2.145,2.19,2.135,2.17,5553880.0
2020-11-27,2.16,2.165,2.14,2.155,3284580.0
2020-11-30,2.16,2.165,2.12,2.125,6753662.0
2020-12-01,2.125,2.155,2.12,2.135,6245002.0
2020-12-02,2.125,2.16,2.12,2.155,5670476.0
2020-12-03,2.17,2.175,2.105,2.12,9621992.0
2020-12-04,2.135,2.145,2.105,2.12,5035821.0
2020-12-07,2.125,2.135,2.105,2.12,8385732.0
2020-12-08,2.105,2.155,2.105,2.145,4926572.0
2020-12-09,2.145,2.155,2.12,2.135,3126822.0
2020-12-10,2.12,2.14,2.11,2.12,5279411.0
2020-12-11,2.11,2.135,2.095,2.11,9146542.0
2020-12-14,2.135,2.175,2.125,2.14,8328835.0
2020-12-15,2.125,2.17,2.125,2.145,5156803.0
2020-12-16,2.17,2.17,2.105,2.105,6742263.0
2020-12-17,2.135,2.145,2.105,2.14,7111466.0
2020-12-18,2.125,2.185,2.12,2.185,9167556.0
2020-12-21,2.145,2.305,2.14,2.265,14004187.0
2020-12-22,2.205,2.245,2.2,2.215,5964529.0
2020-12-23,2.22,2.265,2.215,2.245,5335945.0
2020-12-24,2.25,2.26,2.23,2.23,1890455.0
2020-12-29,2.235,2.28,2.23,2.26,3366627.0
2020-12-30,2.235,2.28,2.235,2.28,3837152.0
2020-12-31,2.265,2.28,2.245,2.245,3796246.0
2021-01-04,2.25,2.28,2.245,2.265,5183356.0
2021-01-05,2.25,2.29,2.245,2.29,4756462.0
2021-01-06,2.25,2.295,2.245,2.275,7330844.0
2021-01-07,2.31,2.335,2.265,2.265,3253851.0
2021-01-08,2.245,2.26,2.22,2.245,7127420.0
2021-01-11,2.22,2.25,2.205,2.215,4525925.0
2021-01-12,2.2,2.25,2.2,2.23,5169909.0
2021-01-13,2.23,2.25,2.205,2.23,5483348.0
2021-01-14,2.22,2.235,2.175,2.19,6268540.0
2021-01-15,2.17,2.19,2.16,2.16,5885322.0
2021-01-18,2.16,2.2,2.155,2.17,6167462.0
2021-01-19,2.19,2.215,2.175,2.185,6112168.0
2021-01-20,2.19,2.205,2.175,2.2,5866971.0
2021-01-21,2.205,2.22,2.185,2.2,10730351.0
2021-01-22,2.19,2.205,2.185,2.2,4399364.0
2021-01-25,2.19,2.215,2.19,2.2,3408655.0
2021-01-27,2.19,2.215,2.19,2.205,4512020.0
2021-01-28,2.185,2.2,2.16,2.17,6682112.0
2021-01-29,2.17,2.205,2.16,2.175,6724244.0
2021-02-01,2.17,2.205,2.16,2.2,9659965.0
2021-02-02,2.205,2.235,2.2,2.23,3544867.0
2021-02-03,2.235,2.245,2.215,2.235,7382080.0
2021-02-04,2.235,2.25,2.205,2.25,5784245.0
2021-02-05,2.275,2.275,2.23,2.25,7065302.0
2021-02-08,2.23,2.235,2.2,2.205,4759764.0
2021-02-09,2.19,2.22,2.185,2.205,3325060.0
2021-02-10,2.19,2.215,2.185,2.19,9093541.0
2021-02-11,2.185,2.2,2.135,2.145,8483239.0
2021-02-12,2.155,2.16,2.125,2.14,4720691.0
2021-02-15,2.135,2.14,2.11,2.12,7221285.0
2021-02-16,2.125,2.14,2.095,2.105,5581480.0
2021-02-17,2.095,2.12,2.075,2.105,4473001.0
2021-02-18,2.095,2.12,2.09,2.105,3834823.0
2021-02-19,2.095,2.12,2.075,2.08,4644042.0
2021-02-22,2.06,2.135,2.035,2.125,12848700.0
2021-02-23,2.125,2.155,2.11,2.155,5806455.0
2021-02-24,2.155,2.155,2.08,2.08,12494794.0
2021-02-25,2.135,2.145,2.015,2.065,20652343.0
2021-02-26,2.05,2.105,2.045,2.065,16255768.0
2021-03-01,2.08,2.12,2.075,2.095,9728558.0
2021-03-02,2.11,2.135,2.1,2.11,12081504.0
2021-03-03,2.13,2.18,2.13,2.15,8369822.0
2021-03-04,2.16,2.165,2.09,2.12,10663539.0
2021-03-05,2.095,2.125,2.09,2.12,7536122.0
2021-03-08,2.16,2.16,2.13,2.145,5290078.0
2021-03-09,2.16,2.175,2.13,2.175,9494333.0
2021-03-10,2.245,2.295,2.21,2.21,10837667.0
2021-03-11,2.235,2.28,2.23,2.265,10175819.0
2021-03-12,2.29,2.29,2.26,2.275,7452512.0
2021-03-15,2.275,2.28,2.23,2.245,5532850.0
2021-03-16,2.275,2.29,2.245,2.275,1559378.0
2021-03-17,2.265,2.275,2.21,2.235,5981522.0
2021-03-18,2.205,2.25,2.19,2.22,11438959.0
2021-03-19,2.22,2.245,2.205,2.235,8370098.0
2021-03-22,2.205,2.235,2.205,2.235,3409235.0
2021-03-23,2.235,2.245,2.21,2.23,4876710.0
2021-03-24,2.22,2.245,2.21,2.235,2881760.0
2021-03-25,2.23,2.275,2.22,2.235,7638526.0
2021-03-26,2.23,2.235,2.205,2.22,5343055.0
2021-03-29,2.19,2.21,2.175,2.175,3635120.0
2021-03-30,2.205,2.21,2.15,2.16,7700063.0
2021-03-31,2.15,2.175,2.145,2.15,7796587.0
2021-04-01,2.16,2.18,2.145,2.18,6578962.0
2021-04-06,2.205,2.205,2.175,2.175,5311167.0
2021-04-07,2.19,2.205,2.175,2.18,8287799.0
2021-04-08,2.18,2.22,2.18,2.195,8134487.0
2021-04-09,2.205,2.23,2.195,2.205,5616886.0
2021-04-12,2.205,2.235,2.19,2.235,4072836.0
2021-04-13,2.235,2.26,2.215,2.26,5024071.0
2021-04-14,2.26,2.265,2.21,2.23,5279631.0
2021-04-15,2.22,2.245,2.205,2.235,4873415.0
2021-04-16,2.235,2.235,2.205,2.21,5559605.0
2021-04-19,2.22,2.235,2.21,2.21,3091994.0
2021-04-20,2.195,2.22,2.18,2.18,4091052.0
2021-04-21,2.19,2.205,2.165,2.205,4176270.0
2021-04-22,2.18,2.235,2.175,2.22,7469464.0
2021-04-23,2.235,2.26,2.21,2.25,6139145.0
2021-04-26,2.275,2.35,2.26,2.305,11662664.0
2021-04-27,2.29,2.325,2.275,2.325,5833353.0
2021-04-28,2.345,2.365,2.325,2.345,7031685.0
2021-04-29,2.35,2.36,2.32,2.345,4949368.0
2021-04-30,2.35,2.375,2.335,2.365,5323641.0
2021-05-03,2.38,2.395,2.35,2.35,3545153.0
2021-05-04,2.345,2.345,2.31,2.335,4153554.0
2021-05-05,2.35,2.395,2.345,2.365,7081540.0
2021-05-06,2.395,2.395,2.345,2.36,4451787.0
2021-05-07,2.345,2.375,2.335,2.35,4281538.0
2021-05-10,2.345,2.365,2.325,2.35,4977304.0
2021-05-11,2.325,2.35,2.32,2.335,3484291.0
2021-05-12,2.335,2.35,2.305,2.305,6369992.0
2021-05-13,2.29,2.32,2.28,2.295,6006265.0
2021-05-14,2.32,2.325,2.29,2.29,3243192.0
2021-05-17,2.295,2.32,2.29,2.29,3198904.0
2021-05-18,2.29,2.31,2.28,2.29,3796495.0
2021-05-19,2.26,2.305,2.26,2.28,5490668.0
2021-05-20,2.275,2.32,2.275,2.305,7464385.0
2021-05-21,2.305,2.335,2.28,2.325,6569868.0
2021-05-24,2.345,2.395,2.335,2.38,7370376.0
2021-05-25,2.39,2.395,2.36,2.375,7037022.0
2021-05-26,2.38,2.39,2.365,2.375,3119600.0
2021-05-27,2.38,2.395,2.345,2.395,5717971.0
2021-05-28,2.39,2.405,2.35,2.405,5870808.0
2021-05-31,2.405,2.425,2.39,2.405,5071221.0
2021-06-01,2.395,2.405,2.365,2.38,2990039.0
2021-06-02,2.365,2.41,2.36,2.395,6517190.0
2021-06-03,2.405,2.445,2.38,2.435,9440221.0
2021-06-04,2.45,2.45,2.405,2.435,7140612.0
2021-06-07,2.425,2.435,2.41,2.41,3312705.0
2021-06-08,2.405,2.41,2.38,2.39,5841123.0
2021-06-09,2.395,2.41,2.38,2.39,3649824.0
2021-06-10,2.38,2.42,2.375,2.39,8010086.0
2021-06-11,2.375,2.39,2.335,2.36,6830348.0
2021-06-15,2.36,2.4,2.35,2.375,5806007.0
2021-06-16,2.405,2.445,2.395,2.42,7873324.0
2021-06-17,2.395,2.425,2.395,2.405,9140175.0
2021-06-18,2.42,2.42,2.375,2.375,4828571.0
2021-06-21,2.38,2.42,2.365,2.365,8126856.0
2021-06-22,2.41,2.425,2.38,2.405,12034247.0
2021-06-23,2.41,2.45,2.405,2.445,5764592.0
2021-06-24,2.42,2.435,2.395,2.41,5907239.0
2021-06-25,2.41,2.42,2.39,2.41,5203651.0
2021-06-28,2.405,2.425,2.395,2.42,4339885.0
2021-06-29,2.395,2.445,2.395,2.425,7657372.0
2021-06-30,2.45,2.46,2.42,2.425,10163588.0
2021-07-01,2.405,2.425,2.395,2.41,3698259.0
2021-07-02,2.46,2.46,2.405,2.42,6542033.0
2021-07-05,2.41,2.435,2.395,2.41,5417379.0
2021-07-06,2.45,2.475,2.425,2.445,10695077.0
2021-07-07,2.475,2.49,2.46,2.49,13231100.0
2021-07-08,2.495,2.525,2.49,2.495,8419303.0
2021-07-09,2.475,2.495,2.46,2.49,6554146.0
2021-07-12,2.52,2.52,2.49,2.495,7165167.0
2021-07-13,2.505,2.525,2.49,2.49,7057173.0
2021-07-14,2.505,2.55,2.49,2.52,16145579.0
2021-07-15,2.525,2.61,2.495,2.51,14562621.0
2021-07-16,2.49,2.545,2.475,2.51,13090077.0
2021-07-19,2.495,2.53,2.495,2.51,4972967.0
2021-07-20,2.475,2.535,2.47,2.535,1549381.0
2021-07-21,2.535,2.575,2.525,2.535,7927498.0
2021-07-22,2.545,2.55,2.52,2.545,6404323.0
2021-07-23,2.52,2.575,2.52,2.55,5448648.0
2021-07-26,2.565,2.575,2.535,2.55,6558289.0
2021-07-27,2.565,2.565,2.525,2.55,7614127.0
2021-07-28,2.545,2.565,2.525,2.56,6939720.0
2021-07-29,2.535,2.56,2.52,2.545,5874546.0
2021-07-30,2.535,2.56,2.525,2.545,8384292.0
2021-08-02,2.56,2.575,2.55,2.565,3545867.0
2021-08-03,2.56,2.59,2.56,2.58,11601387.0
2021-08-04,2.56,2.58,2.55,2.575,8608995.0
2021-08-05,2.565,2.595,2.56,2.575,11593206.0
2021-08-06,2.575,2.59,2.56,2.59,9704514.0
2021-08-09,2.59,2.63,2.575,2.62,6799177.0
2021-08-10,2.64,2.67,2.625,2.665,8338430.0
2021-08-11,2.66,2.68,2.64,2.68,8718978.0
2021-08-12,2.68,2.695,2.66,2.68,6482523.0
2021-08-13,2.72,2.725,2.69,2.705,4625163.0
2021-08-16,2.705,2.725,2.68,2.705,6905191.0
2021-08-17,2.74,2.74,2.69,2.72,6660086.0
2021-08-18,2.75,2.75,2.71,2.72,6946693.0
2021-08-19,2.71,2.76,2.71,2.75,5789616.0
2021-08-20,2.75,2.775,2.74,2.765,5974172.0
2021-08-23,2.76,2.765,2.695,2.76,11604149.0
2021-08-24,2.74,2.765,2.71,2.71,11568008.0
2021-08-25,2.765,2.765,2.68,2.725,7478739.0
2021-08-26,2.71,2.725,2.675,2.725,12615059.0
2021-08-27,2.695,2.73,2.675,2.71,8539511.0
2021-08-30,2.71,2.725,2.68,2.725,4013798.0
2021-08-31,2.695,2.725,2.69,2.725,7973385.0
2021-09-01,2.695,2.74,2.69,2.74,5281652.0
2021-09-02,2.75,2.765,2.695,2.735,8896230.0
2021-09-03,2.735,2.75,2.71,2.74,5374112.0
2021-09-06,2.71,2.765,2.71,2.765,4826797.0
2021-09-07,2.755,2.78,2.75,2.78,6037952.0
2021-09-08,2.785,2.845,2.77,2.78,13996288.0
2021-09-09,2.77,2.785,2.755,2.78,11091762.0
2021-09-10,2.845,2.85,2.785,2.82,10824435.0
2021-09-13,2.805,2.825,2.795,2.82,9387770.0
2021-09-14,2.825,2.825,2.78,2.805,9497605.0
2021-09-15,2.825,2.825,2.77,2.785,6496993.0
2021-09-16,2.795,2.82,2.77,2.81,8332358.0
2021-09-17,2.81,2.82,2.78,2.795,11015146.0
2021-09-20,2.785,2.795,2.755,2.77,5673343.0
2021-09-21,2.765,2.805,2.75,2.785,6972345.0
2021-09-22,2.755,2.805,2.755,2.78,6753078.0
2021-09-23,2.805,2.825,2.785,2.805,8723703.0
2021-09-24,2.82,2.835,2.785,2.82,7074267.0
2021-09-27,2.835,2.845,2.805,2.835,1050513.0
2021-09-28,2.805,2.82,2.785,2.785,3487510.0
2021-09-29,2.765,2.79,2.75,2.78,7605212.0
2021-09-30,2.805,2.85,2.8,2.835,9769587.0
2021-10-01,2.765,2.81,2.765,2.785,7973739.0
2021-10-04,2.765,2.815,2.765,2.795,4907257.0
2021-10-05,2.77,2.805,2.765,2.78,5073964.0
2021-10-06,2.805,2.825,2.785,2.81,7082572.0
2021-10-07,2.785,2.82,2.78,2.795,6563685.0
2021-10-08,2.825,2.835,2.785,2.82,5401222.0
2021-10-11,2.805,2.82,2.77,2.78,7805057.0
2021-10-12,2.77,2.785,2.74,2.765,8108681.0
2021-10-13,2.77,2.785,2.75,2.78,4812050.0
2021-10-14,2.795,2.795,2.755,2.765,2572898.0
2021-10-15,2.765,2.78,2.725,2.765,5453114.0
2021-10-18,2.75,2.765,2.73,2.74,4969099.0
2021-10-19,2.75,2.765,2.73,2.74,6333215.0
2021-10-20,2.765,2.765,2.7,2.71,10240196.0
2021-10-21,2.725,2.755,2.7,2.74,6730728.0
2021-10-22,2.725,2.765,2.72,2.75,5847338.0
2021-10-25,2.74,2.755,2.72,2.74,5009383.0
2021-10-26,2.75,2.755,2.71,2.73,4621292.0
2021-10-27,2.74,2.75,2.71,2.725,5885286.0
2021-10-28,2.715,2.725,2.685,2.695,6141091.0
2021-10-29,2.685,2.695,2.62,2.62,8502398.0
2021-11-01,2.67,2.695,2.635,2.685,8004396.0
2021-11-02,2.7,2.715,2.655,2.67,3413439.0
2021-11-03,2.715,2.73,2.675,2.695,7182878.0
2021-11-04,2.695,2.71,2.67,2.71,8568634.0
2021-11-05,2.74,2.755,2.725,2.74,8057337.0
2021-11-08,2.73,2.75,2.7,2.71,7466214.0
2021-11-09,2.725,2.73,2.695,2.7,7404465.0
2021-11-10,2.74,2.75,2.71,2.715,5235851.0
2021-11-11,2.715,2.725,2.685,2.7,5721144.0
2021-11-12,2.7,2.715,2.685,2.685,6567462.0
2021-11-15,2.695,2.73,2.695,2.725,10277975.0
2021-11-16,2.71,2.755,2.71,2.725,8991983.0
2021-11-17,2.755,2.78,2.74,2.75,8001420.0
2021-11-18,2.77,2.795,2.755,2.77,8033801.0
2021-11-19,2.78,2.835,2.77,2.825,6228512.0
2021-11-22,2.81,2.845,2.805,2.835,5593872.0
2021-11-23,2.82,2.85,2.81,2.81,6554428.0
2021-11-24,2.78,2.805,2.75,2.75,10651413.0
2021-11-25,2.795,2.82,2.75,2.755,8677112.0
2021-11-26,2.75,2.755,2.685,2.71,6736564.0
2021-11-29,2.715,2.715,2.655,2.655,9121259.0
2021-11-30,2.635,2.75,2.635,2.725,17913795.0
2021-12-01,2.66,2.71,2.655,2.685,7932731.0
2021-12-02,2.67,2.685,2.645,2.655,6841231.0
2021-12-03,2.675,2.685,2.645,2.675,6868923.0
2021-12-06,2.7,2.7,2.65,2.66,6416428.0
2021-12-07,2.675,2.685,2.635,2.645,7360642.0
2021-12-08,2.675,2.7,2.63,2.655,8909590.0
2021-12-09,2.655,2.675,2.63,2.645,5650286.0
2021-12-10,2.66,2.675,2.635,2.66,6701352.0
2021-12-13,2.67,2.685,2.635,2.635,4734417.0
2021-12-14,2.645,2.765,2.64,2.725,9723391.0
2021-12-15,2.74,2.745,2.675,2.695,7466051.0
2021-12-16,2.755,2.755,2.67,2.685,9003556.0
2021-12-17,2.71,2.71,2.67,2.67,9727320.0
2021-12-20,2.685,2.7,2.655,2.695,3847525.0
2021-12-21,2.695,2.7,2.645,2.67,5554974.0
2021-12-22,2.645,2.675,2.635,2.67,3773553.0
2021-12-23,2.67,2.685,2.66,2.66,1947064.0
2021-12-24,2.675,2.675,2.63,2.63,1704320.0
2021-12-29,2.67,2.71,2.67,2.695,3631705.0
2021-12-30,2.695,2.71,2.675,2.7,2706166.0
2021-12-31,2.675,2.695,2.645,2.645,1836146.0
2022-01-04,2.66,2.71,2.635,2.71,5584797.0
2022-01-05,2.725,2.73,2.675,2.675,4708877.0
2022-01-06,2.67,2.71,2.66,2.685,7819051.0
2022-01-07,2.82,2.865,2.77,2.845,10815694.0
2022-01-10,2.825,2.835,2.755,2.805,5437608.0
2022-01-11,2.94,2.955,2.785,2.805,13797874.0
2022-01-12,2.805,2.805,2.74,2.755,7336145.0
2022-01-13,2.755,2.79,2.75,2.77,3717954.0
2022-01-14,2.75,2.765,2.73,2.75,4643741.0
2022-01-17,2.71,2.765,2.695,2.755,4945842.0
2022-01-18,2.74,2.75,2.685,2.695,8026427.0
2022-01-19,2.66,2.695,2.66,2.675,6571273.0
2022-01-20,2.645,2.67,2.59,2.59,12000149.0
2022-01-21,2.59,2.615,2.575,2.575,7559660.0
2022-01-24,2.59,2.59,2.545,2.545,5747498.0
2022-01-25,2.51,2.525,2.465,2.48,8557303.0
2022-01-27,2.55,2.575,2.47,2.505,18209293.0
2022-01-28,2.55,2.565,2.48,2.495,29118228.0
2022-01-31,2.43,2.48,2.41,2.44,9575043.0
2022-02-01,2.44,2.535,2.425,2.52,10379816.0
2022-02-02,2.52,2.53,2.485,2.485,8413451.0
2022-02-03,2.485,2.505,2.46,2.495,6118581.0
2022-02-04,2.485,2.51,2.48,2.495,6199411.0
2022-02-07,2.47,2.51,2.47,2.48,6065546.0
2022-02-08,2.45,2.5,2.44,2.48,8870902.0
2022-02-09,2.51,2.52,2.47,2.52,7603129.0
2022-02-10,2.485,2.525,2.475,2.485,7604402.0
2022-02-11,2.465,2.525,2.46,2.51,9928785.0
2022-02-14,2.51,2.535,2.495,2.51,8983084.0
2022-02-15,2.495,2.585,2.495,2.565,9549589.0
2022-02-16,2.59,2.6,2.525,2.545,8354858.0
2022-02-17,2.525,2.565,2.485,2.535,7048387.0
2022-02-18,2.535,2.575,2.535,2.56,9944063.0
2022-02-21,2.55,2.58,2.535,2.575,1497942.0
2022-02-22,2.525,2.55,2.51,2.55,6716214.0
2022-02-23,2.525,2.575,2.51,2.575,6872771.0
2022-02-24,2.535,2.56,2.47,2.505,10903958.0
2022-02-25,2.51,2.515,2.41,2.41,15643332.0
2022-02-28,2.48,2.53,2.45,2.51,14508740.0
2022-03-01,2.51,2.555,2.495,2.495,12992033.0
2022-03-02,2.45,2.525,2.45,2.51,17007934.0
2022-03-03,2.55,2.56,2.485,2.505,14485166.0
2022-03-04,2.525,2.535,2.485,2.525,8827956.0
2022-03-07,2.515,2.535,2.47,2.495,8423064.0
2022-03-08,2.535,2.55,2.46,2.47,9690176.0
2022-03-09,2.47,2.495,2.455,2.475,2375995.0
2022-03-10,2.485,2.51,2.475,2.495,10751329.0
2022-03-11,2.475,2.495,2.435,2.46,12165818.0
2022-03-14,2.475,2.53,2.47,2.525,8789356.0
2022-03-15,2.525,2.6,2.515,2.58,9219853.0
2022-03-16,2.58,2.625,2.565,2.605,8757065.0
2022-03-17,2.625,2.64,2.6,2.625,7725660.0
2022-03-18,2.615,2.615,2.575,2.59,11388623.0
2022-03-21,2.59,2.6,2.54,2.54,6093478.0
2022-03-22,2.56,2.56,2.51,2.515,7418562.0
2022-03-23,2.54,2.55,2.475,2.485,6695186.0
2022-03-24,2.47,2.495,2.47,2.475,6497710.0
2022-03-25,2.475,2.51,2.47,2.485,6270720.0
2022-03-28,2.47,2.495,2.46,2.46,4091556.0
2022-03-29,2.47,2.515,2.46,2.5,6395211.0
2022-03-30,2.495,2.535,2.495,2.525,5765127.0
2022-03-31,2.55,2.56,2.495,2.5,9521131.0
2022-04-01,2.485,2.51,2.475,2.475,4291177.0
2022-04-04,2.475,2.495,2.46,2.46,4295528.0
2022-04-05,2.46,2.5,2.45,2.485,5871174.0
2022-04-06,2.46,2.49,2.45,2.475,1357481.0
2022-04-07,2.475,2.495,2.46,2.485,4593230.0
2022-04-08,2.51,2.51,2.47,2.475,3824102.0
2022-04-11,2.475,2.535,2.475,2.515,7594503.0
2022-04-12,2.495,2.525,2.485,2.525,5990166.0
2022-04-13,2.56,2.575,2.525,2.56,9808789.0
2022-04-14,2.565,2.565,2.54,2.55,6087912.0
2022-04-19,2.54,2.59,2.535,2.575,8466207.0
2022-04-20,2.63,2.64,2.6,2.615,11953279.0
2022-04-21,2.64,2.64,2.59,2.615,6754913.0
2022-04-22,2.6,2.605,2.575,2.59,5949858.0
2022-04-26,2.56,2.575,2.535,2.54,5856005.0
2022-04-27,2.55,2.56,2.535,2.55,1279784.0
2022-04-28,2.54,2.565,2.525,2.565,5041355.0
2022-04-29,2.565,2.605,2.565,2.6,7122853.0
2022-05-02,2.575,2.615,2.575,2.58,6817163.0
2022-05-03,2.6,2.6,2.56,2.6,8403371.0
2022-05-04,2.6,2.6,2.55,2.575,7857504.0
2022-05-05,2.575,2.625,2.535,2.615,12120582.0
2022-05-06,2.6,2.64,2.58,2.64,15655998.0
2022-05-09,2.665,2.665,2.605,2.615,11751384.0
2022-05-10,2.6,2.61,2.55,2.6,12802465.0
2022-05-11,2.58,2.6,2.55,2.58,10256273.0
2022-05-12,2.575,2.59,2.55,2.56,12575317.0
2022-05-13,2.565,2.605,2.56,2.59,10920850.0
2022-05-16,2.63,2.63,2.6,2.615,5836189.0
2022-05-17,2.63,2.655,2.615,2.63,9007193.0
2022-05-18,2.625,2.63,2.59,2.605,11018137.0
2022-05-19,2.575,2.615,2.57,2.6,13621359.0
2022-05-20,2.58,2.64,2.58,2.625,8088804.0
2022-05-23,2.625,2.64,2.605,2.615,4748762.0
2022-05-24,2.605,2.64,2.605,2.625,4679847.0
2022-05-25,2.605,2.615,2.585,2.615,5985635.0
2022-05-26,2.6,2.605,2.55,2.565,9200831.0
2022-05-27,2.6,2.615,2.58,2.59,5405634.0
2022-05-30,2.63,2.63,2.6,2.605,8644708.0
2022-05-31,2.6,2.625,2.6,2.615,17456579.0
2022-06-01,2.615,2.63,2.605,2.615,1927535.0
2022-06-02,2.535,2.6,2.535,2.58,7887225.0
2022-06-03,2.63,2.64,2.575,2.59,7851948.0
2022-06-06,2.58,2.6,2.575,2.58,4401443.0
2022-06-07,2.58,2.58,2.55,2.56,9210957.0
2022-06-08,2.575,2.6,2.56,2.575,9514980.0
2022-06-09,2.56,2.6,2.54,2.58,10134581.0
2022-06-10,2.56,2.59,2.54,2.56,8615696.0
2022-06-14,2.445,2.515,2.445,2.495,13214306.0
2022-06-15,2.495,2.535,2.475,2.525,11234036.0
2022-06-16,2.515,2.525,2.485,2.495,12138171.0
2022-06-17,2.475,2.495,2.45,2.495,15293501.0
2022-06-20,2.515,2.535,2.495,2.515,6542445.0
2022-06-21,2.55,2.575,2.535,2.575,7804290.0
2022-06-22,2.56,2.585,2.54,2.575,11052814.0
2022-06-23,2.605,2.655,2.59,2.64,7381398.0
2022-06-24,2.64,2.64,2.6,2.625,6994934.0
2022-06-27,2.64,2.665,2.635,2.645,5199283.0
2022-06-28,2.655,2.68,2.645,2.67,5310872.0
2022-06-29,2.645,2.69,2.645,2.68,4653844.0
2022-06-30,2.69,2.69,2.64,2.64,8173694.0
2022-07-01,2.655,2.69,2.625,2.625,8785130.0
2022-07-04,2.655,2.665,2.625,2.645,6442709.0
2022-07-05,2.655,2.69,2.63,2.67,8294311.0
2022-07-06,2.665,2.69,2.645,2.645,9177674.0
2022-07-07,2.655,2.695,2.645,2.695,11108084.0
2022-07-08,2.67,2.69,2.655,2.68,5940333.0
2022-07-11,2.665,2.695,2.645,2.655,8558988.0
2022-07-12,2.705,2.705,2.665,2.69,7595696.0
2022-07-13,2.69,2.69,2.665,2.67,9220399.0
2022-07-14,2.665,2.72,2.665,2.72,10721220.0
2022-07-15,2.695,2.745,2.69,2.735,10713197.0
2022-07-18,2.76,2.76,2.695,2.705,10008002.0
2022-07-19,2.71,2.76,2.705,2.745,14813818.0
2022-07-20,2.84,2.84,2.76,2.785,14169639.0
2022-07-21,2.8,2.8,2.735,2.8,8742709.0
2022-07-22,2.795,2.8,2.765,2.775,7682092.0
2022-07-25,2.775,2.81,2.77,2.775,6756973.0
2022-07-26,2.77,2.8,2.77,2.795,5079507.0
2022-07-27,2.84,2.865,2.8,2.8,9133058.0
2022-07-28,2.785,2.81,2.77,2.795,6948998.0
2022-07-29,2.8,2.8,2.76,2.77,13229379.0
2022-08-01,2.755,2.81,2.755,2.81,8194093.0
2022-08-02,2.795,2.84,2.775,2.84,10192952.0
2022-08-03,2.84,2.85,2.82,2.825,1605202.0
2022-08-04,2.835,2.865,2.825,2.835,7993729.0
2022-08-05,2.84,2.84,2.795,2.81,9332181.0
2022-08-08,2.795,2.825,2.76,2.81,8399034.0
2022-08-09,2.8,2.825,2.795,2.81,6225207.0
2022-08-10,2.8,2.835,2.785,2.8,6905414.0
2022-08-11,2.825,2.84,2.81,2.825,6889573.0
2022-08-12,2.8,2.82,2.795,2.81,5316067.0
2022-08-15,2.81,2.82,2.795,2.8,2587630.0
2022-08-16,2.835,2.85,2.81,2.85,5284199.0
2022-08-17,2.86,2.88,2.835,2.86,1186686.0
2022-08-18,2.905,2.905,2.835,2.88,9317827.0
2022-08-19,2.89,2.965,2.885,2.965,11105773.0
2022-08-22,2.97,3.03,2.945,3.01,9702361.0
2022-08-23,2.99,3.035,2.99,2.99,9932944.0
2022-08-24,2.98,3.02,2.96,2.99,12238185.0
2022-08-25,3.005,3.02,2.945,2.965,10470702.0
2022-08-26,2.965,3.03,2.955,3.005,10893254.0
2022-08-29,2.97,2.99,2.94,2.965,5928946.0
2022-08-30,3.02,3.075,2.97,3.055,13347511.0
2022-08-31,3.045,3.06,3.01,3.01,13735586.0
2022-09-01,2.98,3.015,2.97,2.99,9205205.0
2022-09-02,3.01,3.01,2.965,2.965,8549891.0
2022-09-05,2.965,2.98,2.94,2.945,5714854.0
2022-09-06,2.94,2.99,2.94,2.945,8558433.0
2022-09-07,2.985,3.0,2.955,2.975,7617570.0
2022-09-08,2.84,2.96,2.84,2.925,14252917.0
2022-09-09,2.945,2.97,2.91,2.96,8701261.0
2022-09-12,2.935,2.98,2.92,2.975,4579108.0
2022-09-13,2.995,3.045,2.985,3.025,7783226.0
2022-09-14,2.975,3.0,2.96,2.975,7526605.0
2022-09-15,3.11,3.11,2.995,3.01,10772999.0
2022-09-16,2.97,3.0,2.955,2.97,11844113.0
2022-09-19,2.975,2.985,2.945,2.95,6177270.0
2022-09-20,2.96,2.975,2.925,2.945,8866899.0
2022-09-21,2.885,2.96,2.885,2.925,11637273.0
2022-09-23,2.92,2.955,2.885,2.9,3029455.0
2022-09-26,2.85,2.9,2.84,2.865,9803015.0
2022-09-27,2.86,2.885,2.845,2.865,9744006.0
2022-09-28,2.86,2.93,2.85,2.92,18592008.0
2022-09-29,2.96,2.96,2.91,2.945,7335130.0
2022-09-30,2.925,2.96,2.9,2.9,10889651.0
2022-10-03,2.865,2.92,2.85,2.91,5394975.0
2022-10-04,2.945,2.975,2.91,2.945,9647522.0
2022-10-05,2.95,2.97,2.92,2.935,12170790.0
2022-10-06,2.925,2.97,2.925,2.945,9640410.0
2022-10-07,2.91,2.945,2.9,2.945,7784555.0
2022-10-10,2.91,2.97,2.91,2.95,6527953.0
2022-10-11,2.95,3.0,2.95,2.97,6203656.0
2022-10-12,2.975,2.985,2.935,2.945,7748835.0
2022-10-13,2.945,2.945,2.945,2.945,0.0
2022-10-14,2.945,2.945,2.945,2.945,0.0
2022-10-17,2.945,2.96,2.8,2.84,13403863.0
2022-10-18,2.89,2.935,2.875,2.925,11236560.0
2022-10-19,2.925,2.945,2.92,2.93,1028037.0
2022-10-20,2.93,2.93,2.93,2.93,0.0
2022-10-21,2.93,2.93,2.93,2.93,0.0
2022-10-24,2.93,2.93,2.93,2.93,0.0
2022-10-25,2.93,2.93,2.93,2.93,0.0
2022-10-26,2.465,2.565,2.4,2.4,83360959.0
2022-10-27,2.325,2.425,2.305,2.4,51253756.0
2022-10-28,2.4,2.435,2.315,2.33,28069711.0
2022-10-31,2.34,2.39,2.315,2.35,26268771.0
2022-11-01,2.355,2.41,2.355,2.385,15710841.0
2022-11-02,2.4,2.485,2.39,2.41,24298015.0
2022-11-03,2.39,2.44,2.385,2.425,14636286.0
2022-11-04,2.415,2.425,2.355,2.355,18401623.0
2022-11-07,2.385,2.425,2.35,2.365,19696994.0
2022-11-08,2.35,2.355,2.28,2.325,36510306.0
2022-11-09,2.3,2.375,2.3,2.315,22590418.0
2022-11-10,2.34,2.365,2.325,2.33,16763809.0
2022-11-11,2.355,2.385,2.34,2.375,16006686.0
2022-11-14,2.35,2.375,2.33,2.34,10673781.0
2022-11-15,2.35,2.355,2.315,2.35,16274242.0
2022-11-16,2.34,2.38,2.33,2.33,15182200.0
2022-11-17,2.375,2.4,2.355,2.375,14894290.0
2022-11-18,2.375,2.395,2.35,2.365,7724269.0
2022-11-21,2.375,2.385,2.36,2.385,8620350.0
2022-11-22,2.385,2.395,2.355,2.365,11291717.0
2022-11-23,2.385,2.39,2.37,2.375,8051605.0
2022-11-24,2.39,2.41,2.375,2.39,13491901.0
2022-11-25,2.41,2.415,2.385,2.39,9971710.0
2022-11-28,2.41,2.435,2.39,2.415,9088358.0
2022-11-29,2.44,2.45,2.41,2.435,11395355.0
2022-11-30,2.4,2.475,2.39,2.45,23867285.0
2022-12-01,2.485,2.5,2.46,2.49,15026732.0
2022-12-02,2.485,2.49,2.415,2.45,18041556.0
2022-12-05,2.435,2.44,2.41,2.41,11346962.0
2022-12-06,2.425,2.465,2.42,2.45,13748059.0
2022-12-07,2.46,2.465,2.44,2.44,11547519.0
2022-12-08,2.45,2.51,2.44,2.49,14740449.0
2022-12-09,2.5,2.525,2.475,2.525,14683978.0
2022-12-12,2.525,2.525,2.465,2.475,14402415.0
2022-12-13,2.49,2.51,2.475,2.485,11076288.0
2022-12-14,2.475,2.515,2.475,2.49,11385961.0
2022-12-15,2.44,2.49,2.44,2.485,16867888.0
2022-12-16,2.45,2.465,2.435,2.46,21362039.0
2022-12-19,2.485,2.485,2.44,2.45,7108482.0
2022-12-20,2.475,2.475,2.435,2.44,8048563.0
2022-12-21,2.46,2.465,2.415,2.415,10361938.0
2022-12-22,2.435,2.5,2.425,2.49,12883266.0
2022-12-23,2.475,2.485,2.45,2.465,4354676.0
2022-12-28,2.46,2.485,2.45,2.465,4685397.0
2022-12-29,2.475,2.475,2.45,2.465,4220926.0
2022-12-30,2.46,2.485,2.45,2.465,3776857.0
2023-01-03,2.465,2.485,2.43,2.435,6648784.0
2023-01-04,2.465,2.475,2.435,2.475,8042125.0
2023-01-05,2.465,2.49,2.46,2.46,7320832.0
2023-01-06,2.44,2.465,2.435,2.44,8424866.0
2023-01-09,2.46,2.46,2.415,2.435,7094418.0
2023-01-10,2.44,2.44,2.39,2.41,10801209.0
2023-01-11,2.415,2.415,2.385,2.385,12086106.0
2023-01-12,2.385,2.435,2.375,2.425,11658858.0
2023-01-13,2.44,2.47,2.435,2.435,8949783.0
2023-01-16,2.44,2.44,2.41,2.415,5889144.0
2023-01-17,2.4,2.415,2.39,2.41,9696540.0
2023-01-18,2.41,2.44,2.39,2.425,8825221.0
2023-01-19,2.44,2.46,2.41,2.435,10173631.0
2023-01-20,2.435,2.45,2.415,2.425,11244088.0
2023-01-23,2.435,2.45,2.415,2.415,7300694.0
2023-01-24,2.425,2.44,2.425,2.435,5594190.0
2023-01-25,2.44,2.465,2.425,2.425,9522797.0
2023-01-27,2.45,2.46,2.42,2.435,9044142.0
2023-01-30,2.435,2.45,2.41,2.425,8679514.0
2023-01-31,2.435,2.485,2.425,2.46,15241550.0
2023-02-01,2.475,2.48,2.45,2.465,7737059.0
2023-02-02,2.46,2.46,2.415,2.45,14483993.0
2023-02-03,2.45,2.465,2.43,2.46,10428923.0
2023-02-06,2.46,2.485,2.45,2.485,7845415.0
2023-02-07,2.49,2.54,2.485,2.535,12116857.0
2023-02-08,2.56,2.61,2.535,2.585,17335360.0
2023-02-09,2.575,2.61,2.56,2.585,10550448.0
2023-02-10,2.575,2.6,2.56,2.6,7625681.0
2023-02-13,2.585,2.61,2.58,2.59,9471104.0
2023-02-14,2.61,2.61,2.56,2.56,8243173.0
2023-02-15,2.575,2.615,2.575,2.59,8410788.0
2023-02-16,2.615,2.615,2.56,2.575,16137085.0
2023-02-17,2.59,2.625,2.575,2.61,12246938.0
2023-02-20,2.59,2.6,2.515,2.56,13119039.0
2023-02-21,2.56,2.585,2.56,2.56,1246119.0
2023-02-22,2.515,2.6,2.515,2.575,7010507.0
2023-02-23,2.735,2.75,2.685,2.74,21066826.0
2023-02-24,2.76,2.825,2.76,2.8,17885735.0
2023-02-27,2.775,2.785,2.74,2.76,7757148.0
2023-02-28,2.775,2.81,2.765,2.79,16097000.0
2023-03-01,2.775,2.82,2.775,2.785,10978232.0
2023-03-02,2.87,2.87,2.75,2.82,18071640.0
2023-03-03,2.835,2.855,2.81,2.825,11598238.0
2023-03-06,2.845,2.86,2.835,2.845,14262877.0
2023-03-07,2.88,2.915,2.86,2.915,16824774.0
2023-03-08,2.87,2.885,2.84,2.88,3059908.0
2023-03-09,2.88,2.885,2.845,2.88,7132614.0
2023-03-10,2.86,2.88,2.835,2.855,8863204.0
2023-03-13,2.825,2.835,2.79,2.8,8539023.0
2023-03-14,2.76,2.765,2.705,2.74,12888716.0
2023-03-15,2.75,2.8,2.74,2.8,9148450.0
2023-03-16,2.86,2.86,2.76,2.8,13319771.0
2023-03-17,2.765,2.82,2.765,2.82,17472409.0
2023-03-20,2.765,2.785,2.73,2.73,7654385.0
2023-03-21,2.75,2.78,2.74,2.75,5019776.0
2023-03-22,2.76,2.79,2.75,2.76,10875643.0
2023-03-23,2.73,2.785,2.73,2.775,7705708.0
2023-03-24,2.74,2.76,2.725,2.75,7272985.0
2023-03-27,2.785,2.825,2.765,2.79,7384310.0
2023-03-28,2.835,2.835,2.79,2.8,6061413.0
2023-03-29,2.765,2.845,2.765,2.81,10176718.0
2023-03-30,2.86,2.86,2.8,2.835,10264006.0
2023-03-31,2.88,2.89,2.86,2.885,9749944.0
2023-04-03,2.87,2.885,2.845,2.88,9416927.0
2023-04-04,2.915,2.94,2.88,2.93,8322014.0
2023-04-05,2.945,2.955,2.915,2.945,8941568.0
2023-04-06,2.965,2.965,2.915,2.945,7013116.0
2023-04-11,3.0,3.0,2.955,2.98,8008610.0
2023-04-12,2.99,3.035,2.965,3.005,13638743.0
2023-04-13,3.06,3.06,2.99,3.005,8485463.0
2023-04-14,3.005,3.035,2.995,3.0,7883130.0
2023-04-17,3.005,3.04,2.995,3.025,5693373.0
2023-04-18,3.005,3.065,3.005,3.05,9121227.0
2023-04-19,3.04,3.085,3.025,3.075,8011507.0
2023-04-20,3.12,3.12,3.07,3.085,12226658.0
2023-04-21,3.085,3.125,3.085,3.1,9691682.0
2023-04-24,3.05,3.1,3.05,3.085,6405149.0
2023-04-26,3.1,3.12,3.07,3.075,17981459.0
2023-04-27,3.065,3.075,3.05,3.05,9062959.0
2023-04-28,3.06,3.08,3.035,3.06,11996503.0
2023-05-01,3.085,3.085,3.015,3.015,7887081.0
2023-05-02,3.005,3.035,2.975,3.0,9985679.0
2023-05-03,2.965,3.03,2.94,3.025,10811517.0
2023-05-04,3.015,3.075,3.0,3.075,7726793.0
2023-05-05,3.065,3.075,3.05,3.075,5769049.0
2023-05-08,3.1,3.11,3.035,3.065,7909210.0
2023-05-09,3.11,3.11,3.07,3.095,7697958.0
2023-05-10,3.085,3.085,3.025,3.065,8562115.0
2023-05-11,3.065,3.065,3.005,3.035,8868136.0
2023-05-12,3.035,3.045,3.0,3.025,9595723.0
2023-05-15,3.025,3.06,3.025,3.04,5127008.0
2023-05-16,3.015,3.04,3.015,3.04,7265359.0
2023-05-17,3.005,3.02,2.99,3.015,6375876.0
2023-05-18,3.005,3.035,3.0,3.015,7402906.0
2023-05-19,3.005,3.025,2.985,3.025,8748706.0
2023-05-22,3.035,3.04,3.005,3.025,6359303.0
2023-05-23,3.04,3.05,3.015,3.015,7791074.0
2023-05-24,3.015,3.05,3.005,3.04,7409134.0
2023-05-25,3.035,3.1,3.02,3.085,15718405.0
2023-05-26,3.085,3.095,3.05,3.065,6930147.0
2023-05-29,3.1,3.11,3.07,3.085,5500385.0
2023-05-30,3.095,3.1,3.055,3.065,5614761.0
2023-05-31,3.085,3.1,3.06,3.065,28636175.0
2023-06-01,3.065,3.135,3.065,3.125,11288805.0
2023-06-02,3.135,3.135,3.055,3.075,5815975.0
2023-06-05,3.075,3.1,3.06,3.065,5494693.0
2023-06-06,3.015,3.075,3.015,3.05,5945573.0
2023-06-07,3.04,3.065,3.035,3.05,7387314.0
2023-06-08,3.06,3.06,3.035,3.06,7986999.0
2023-06-09,3.05,3.065,3.04,3.05,4682193.0
2023-06-13,3.05,3.1,3.05,3.1,8374625.0
2023-06-14,3.11,3.11,3.065,3.1,5004425.0
2023-06-15,3.125,3.125,3.04,3.05,12246187.0
2023-06-16,3.065,3.095,3.045,3.065,15526815.0
2023-06-19,3.095,3.12,3.075,3.095,5145285.0
2023-06-20,3.1,3.11,3.075,3.095,8985227.0
2023-06-21,3.085,3.135,3.085,3.085,11899775.0
2023-06-22,3.11,3.115,3.08,3.095,8980626.0
2023-06-23,3.085,3.095,3.075,3.095,6090503.0
2023-06-26,3.095,3.11,3.075,3.075,7326343.0
2023-06-27,3.065,3.075,2.935,2.955,13387331.0
2023-06-28,2.975,3.025,2.965,3.005,6026686.0
2023-06-29,2.99,3.06,2.98,3.035,5235558.0
2023-06-30,3.015,3.035,3.0,3.025,6527495.0
2023-07-03,3.0,3.02,2.99,3.0,5337157.0
2023-07-04,2.99,3.065,2.99,3.05,5504579.0
2023-07-05,3.015,3.05,3.005,3.05,4923213.0
2023-07-06,3.05,3.075,3.04,3.06,7417241.0
2023-07-07,3.035,3.05,2.965,3.0,8482259.0
2023-07-10,3.015,3.015,2.93,2.945,6008679.0
2023-07-11,2.965,2.98,2.955,2.975,5471730.0
2023-07-12,2.965,2.98,2.93,2.93,4946440.0
2023-07-13,2.93,2.93,2.86,2.885,19816131.0
2023-07-14,2.88,2.915,2.87,2.88,7313913.0
2023-07-17,2.905,3.005,2.895,2.98,8395544.0
2023-07-18,3.025,3.05,3.005,3.035,7424453.0
2023-07-19,3.04,3.04,2.955,2.955,5983994.0
2023-07-20,2.98,3.005,2.94,2.965,7742262.0
2023-07-21,2.975,2.98,2.93,2.98,4953777.0
2023-07-24,2.99,3.035,2.98,3.005,5244724.0
2023-07-25,3.025,3.04,2.98,3.005,6730783.0
2023-07-26,3.005,3.015,2.97,2.98,7574659.0
2023-07-27,3.035,3.04,3.005,3.025,7897945.0
2023-07-28,3.025,3.06,3.025,3.035,4970185.0
2023-07-31,3.025,3.05,2.995,3.015,6446428.0
2023-08-01,3.015,3.025,2.995,3.015,4072090.0
2023-08-02,3.035,3.04,2.975,2.975,4245270.0
2023-08-03,2.955,2.985,2.945,2.98,3996074.0
2023-08-04,2.98,2.99,2.955,2.98,5530716.0
2023-08-07,2.965,2.98,2.94,2.955,3865974.0
2023-08-08,2.975,2.98,2.92,2.945,4924731.0
2023-08-09,2.93,2.965,2.93,2.955,3619159.0
2023-08-10,2.975,2.99,2.94,2.98,6087144.0
2023-08-11,3.0,3.0,2.965,2.975,5490019.0
2023-08-14,2.945,2.965,2.93,2.945,4364149.0
2023-08-15,2.955,2.98,2.94,2.965,3240373.0
2023-08-16,2.965,2.975,2.94,2.955,5194510.0
2023-08-17,2.94,3.025,2.94,2.98,9984287.0
2023-08-18,2.99,3.005,2.965,2.98,5882207.0
2023-08-21,2.98,3.005,2.97,2.975,6860410.0
2023-08-22,2.975,2.98,2.915,2.92,9818434.0
2023-08-23,2.94,2.975,2.915,2.94,8963585.0
2023-08-24,3.04,3.12,2.895,3.015,18463875.0
2023-08-25,3.0,3.12,2.975,3.065,12299479.0
2023-08-28,3.065,3.075,2.98,3.005,8162882.0
2023-08-29,2.99,3.035,2.98,3.015,7197546.0
2023-08-30,3.04,3.085,3.005,3.06,4484040.0
2023-08-31,3.085,3.155,3.065,3.145,15491054.0
2023-09-01,3.145,3.165,3.1,3.12,6902939.0
2023-09-04,3.135,3.135,3.075,3.095,3219827.0
2023-09-05,3.065,3.085,3.04,3.075,3401459.0
2023-09-06,3.095,3.095,3.035,3.035,7297748.0
2023-09-07,3.015,3.025,2.98,3.0,8518254.0
2023-09-08,3.025,3.04,2.99,3.015,5629690.0
2023-09-11,3.015,3.06,3.005,3.06,5993130.0
2023-09-12,3.05,3.105,3.02,3.085,8733506.0
2023-09-13,3.11,3.11,3.075,3.085,7742020.0
2023-09-14,3.075,3.12,3.065,3.1,6415506.0
2023-09-15,3.145,3.155,3.11,3.12,14067993.0
2023-09-18,3.135,3.135,3.065,3.085,3997370.0
2023-09-19,3.1,3.1,3.055,3.065,4171732.0
2023-09-20,3.055,3.1,3.045,3.09,8739185.0
2023-09-21,3.09,3.11,3.055,3.055,6050189.0
2023-09-22,3.03,3.09,3.03,3.085,6383784.0
2023-09-25,3.11,3.11,3.05,3.09,3208660.0
2023-09-26,3.09,3.1,3.045,3.075,7338292.0
2023-09-27,3.065,3.09,3.05,3.085,6744590.0
2023-09-28,3.055,3.085,3.05,3.085,3989999.0
2023-09-29,3.065,3.075,3.05,3.055,6079265.0
2023-10-02,3.065,3.065,3.03,3.055,2407316.0
2023-10-03,3.04,3.055,3.01,3.01,7948114.0
2023-10-04,2.985,3.04,2.975,3.01,7252638.0
2023-10-05,3.01,3.05,3.01,3.04,5957144.0
2023-10-06,3.04,3.12,3.03,3.11,8929126.0
2023-10-09,3.09,3.09,3.05,3.065,4667172.0
2023-10-10,3.065,3.09,3.05,3.055,7133215.0
2023-10-11,3.04,3.13,3.03,3.12,8093549.0
2023-10-12,3.145,3.155,3.12,3.13,8214246.0
2023-10-13,3.1,3.135,3.095,3.12,4636016.0
2023-10-16,3.1,3.18,3.085,3.17,7326832.0
2023-10-17,3.2,3.215,3.165,3.19,6910985.0
2023-10-18,3.19,3.2,3.145,3.17,5971334.0
2023-10-19,3.165,3.18,3.145,3.17,4441737.0
2023-10-20,3.085,3.165,3.085,3.135,6682038.0
2023-10-23,3.1,3.155,3.09,3.12,4045101.0
2023-10-24,3.1,3.145,3.1,3.135,5227860.0
2023-10-25,3.12,3.145,3.1,3.1,6914711.0
2023-10-26,3.145,3.145,3.085,3.1,10512738.0
2023-10-27,3.075,3.09,3.005,3.01,9275855.0
2023-10-30,3.01,3.02,2.96,3.005,6545327.0
2023-10-31,2.985,3.055,2.985,3.05,6087143.0
2023-11-01,3.085,3.085,3.01,3.03,7311498.0
2023-11-02,3.065,3.085,3.045,3.055,4384428.0
2023-11-03,3.065,3.085,3.05,3.075,3322590.0
2023-11-06,3.085,3.1,3.05,3.075,7880659.0
2023-11-07,3.075,3.09,3.04,3.055,5967383.0
2023-11-08,3.075,3.075,3.04,3.055,6938527.0
2023-11-09,3.055,3.09,3.05,3.085,6476009.0
2023-11-10,3.065,3.1,3.06,3.1,5506797.0
2023-11-13,3.1,3.135,3.09,3.11,4152423.0
2023-11-14,3.13,3.19,3.11,3.18,5879700.0
2023-11-15,3.2,3.2,3.13,3.135,5321894.0
2023-11-16,3.11,3.155,3.1,3.11,5849929.0
2023-11-17,3.155,3.165,3.1,3.155,7619881.0
2023-11-20,3.155,3.155,3.12,3.13,4879823.0
2023-11-21,3.12,3.13,3.09,3.12,4353644.0
2023-11-22,3.1,3.1,3.03,3.075,7893951.0
2023-11-23,3.065,3.14,3.055,3.13,7775693.0
2023-11-24,3.135,3.155,3.115,3.13,4112756.0
2023-11-27,3.13,3.13,3.09,3.1,5030970.0
2023-11-28,3.1,3.12,3.055,3.075,4912378.0
2023-11-29,3.055,3.055,3.02,3.04,7500271.0
2023-11-30,3.04,3.085,3.02,3.075,14755308.0
2023-12-01,3.075,3.135,3.05,3.135,5213834.0
2023-12-04,3.165,3.17,3.1,3.1,8742964.0
2023-12-05,3.1,3.12,3.085,3.11,4857144.0
2023-12-06,3.075,3.16,3.075,3.13,8935126.0
2023-12-07,3.1,3.13,3.075,3.085,8170629.0
2023-12-08,3.065,3.115,3.055,3.11,5219511.0
2023-12-11,3.12,3.145,3.085,3.12,6854827.0
2023-12-12,3.165,3.18,3.135,3.18,6650926.0
2023-12-13,3.19,3.2,3.175,3.19,6608872.0
2023-12-14,3.17,3.215,3.17,3.18,8345251.0
2023-12-15,3.2,3.2,3.155,3.18,15357183.0
2023-12-18,3.18,3.18,3.13,3.145,8181186.0
2023-12-19,3.17,3.17,3.12,3.165,8297682.0
2023-12-20,3.17,3.18,3.13,3.165,10764918.0
2023-12-21,3.165,3.17,3.135,3.145,6434966.0
2023-12-22,3.135,3.155,3.115,3.145,3693073.0
2023-12-27,3.17,3.18,3.13,3.135,4498054.0
2023-12-28,3.155,3.155,3.13,3.145,2888581.0
2023-12-29,3.145,3.165,3.12,3.165,3222998.0
2024-01-02,3.165,3.17,3.13,3.17,3306959.0
2024-01-03,3.145,3.23,3.145,3.215,5082640.0
2024-01-04,3.215,3.27,3.21,3.25,5529890.0
2024-01-05,3.26,3.27,3.225,3.26,3154482.0
2024-01-08,3.315,3.325,3.255,3.29,6468376.0
2024-01-09,3.325,3.33,3.305,3.325,4113913.0
2024-01-10,3.35,3.35,3.25,3.25,6986755.0
2024-01-11,3.29,3.305,3.25,3.305,4715240.0
2024-01-12,3.315,3.385,3.305,3.37,8084012.0
2024-01-15,3.375,3.41,3.36,3.385,4797867.0
2024-01-16,3.37,3.395,3.35,3.375,3905797.0
2024-01-17,3.37,3.395,3.34,3.395,5686942.0
2024-01-18,3.42,3.42,3.36,3.37,7393493.0
2024-01-19,3.385,3.42,3.37,3.42,9862140.0
2024-01-22,3.43,3.45,3.405,3.405,9995103.0
2024-01-23,3.375,3.385,3.28,3.28,15249980.0
2024-01-24,3.28,3.305,3.245,3.28,10213387.0
2024-01-25,3.295,3.33,3.28,3.325,7249161.0
2024-01-29,3.33,3.36,3.305,3.33,5017269.0
2024-01-30,3.36,3.395,3.34,3.375,7940472.0
2024-01-31,3.385,3.43,3.375,3.41,7470020.0
2024-02-01,3.395,3.43,3.37,3.385,4056516.0
2024-02-02,3.395,3.43,3.37,3.42,5910387.0
2024-02-05,3.41,3.41,3.37,3.385,2884493.0
2024-02-06,3.375,3.41,3.37,3.375,5476822.0
2024-02-07,3.405,3.42,3.375,3.385,5042615.0
2024-02-08,3.405,3.43,3.35,3.375,7672932.0
2024-02-09,3.395,3.41,3.375,3.405,3698745.0
2024-02-12,3.42,3.44,3.395,3.395,2445674.0
2024-02-13,3.41,3.41,3.37,3.385,4004871.0
2024-02-14,3.375,3.385,3.34,3.36,4909231.0
2024-02-15,3.375,3.385,3.35,3.35,4130446.0
2024-02-16,3.37,3.385,3.3,3.33,6420049.0
2024-02-19,3.34,3.395,3.325,3.375,4881235.0
2024-02-20,3.385,3.465,3.375,3.455,4628341.0
2024-02-21,3.485,3.485,3.41,3.43,827873.0
2024-02-22,3.29,3.33,3.215,3.245,12962886.0
2024-02-23,3.28,3.325,3.21,3.225,10367057.0
2024-02-26,3.245,3.25,3.2,3.25,8109581.0
2024-02-27,3.25,3.26,3.225,3.25,5741402.0
2024-02-28,3.27,3.28,3.235,3.25,7691718.0
2024-02-29,3.29,3.3,3.265,3.28,11149383.0
2024-03-01,3.3,3.365,3.28,3.355,7595986.0
2024-03-04,3.335,3.375,3.33,3.375,7141640.0
2024-03-05,3.39,3.485,3.385,3.43,12543746.0
2024-03-06,3.485,3.49,3.42,3.475,9200006.0
2024-03-07,3.52,3.52,3.475,3.475,5687542.0
2024-03-08,3.51,3.53,3.485,3.51,5012052.0
2024-03-11,3.51,3.545,3.475,3.475,4166144.0
2024-03-12,3.49,3.565,3.49,3.565,8886095.0
2024-03-13,3.595,3.6,3.555,3.575,7808715.0
2024-03-14,3.565,3.565,3.515,3.53,4765860.0
2024-03-15,3.51,3.53,3.5,3.51,10281497.0
2024-03-18,3.52,3.52,3.475,3.475,3435523.0
2024-03-19,3.49,3.5,3.405,3.42,5259704.0
2024-03-20,3.42,3.43,3.365,3.375,6717711.0
2024-03-21,3.365,3.4,3.355,3.375,12343459.0
2024-03-22,3.375,3.4,3.355,3.4,4548434.0
2024-03-25,3.385,3.43,3.375,3.375,6766004.0
2024-03-26,3.375,3.385,3.345,3.365,5957064.0
2024-03-27,3.385,3.42,3.38,3.4,3896270.0
2024-03-28,3.41,3.455,3.4,3.44,7680564.0
2024-04-02,3.44,3.445,3.41,3.44,9604670.0
2024-04-03,3.385,3.435,3.385,3.42,6574998.0
2024-04-04,3.445,3.485,3.42,3.43,6752894.0
2024-04-05,3.42,3.43,3.355,3.375,5214082.0
2024-04-08,3.41,3.43,3.39,3.41,4222880.0
2024-04-09,3.41,3.43,3.375,3.39,2905902.0
2024-04-10,3.41,3.42,3.365,3.42,5273143.0
2024-04-11,3.375,3.41,3.375,3.385,3738037.0
2024-04-12,3.365,3.42,3.36,3.42,4626838.0
2024-04-15,3.42,3.42,3.37,3.39,4900771.0
2024-04-16,3.385,3.39,3.32,3.33,5477460.0
2024-04-17,3.355,3.39,3.345,3.375,5337645.0
2024-04-18,3.335,3.37,3.335,3.335,3851405.0
2024-04-19,3.31,3.33,3.245,3.28,6253144.0
2024-04-22,3.31,3.33,3.295,3.33,4662526.0
2024-04-23,3.335,3.355,3.3,3.31,3845434.0
2024-04-24,3.33,3.345,3.32,3.32,4378139.0
2024-04-26,3.29,3.3,3.245,3.255,8886587.0
2024-04-29,3.29,3.31,3.265,3.29,5800139.0
2024-04-30,3.29,3.3,3.225,3.255,9198790.0
2024-05-01,3.235,3.245,3.155,3.155,11569879.0
2024-05-02,3.17,3.21,3.12,3.12,11263789.0
2024-05-03,3.125,3.17,3.12,3.145,5863829.0
2024-05-06,3.155,3.22,3.135,3.19,6870581.0
2024-05-07,3.235,3.355,3.225,3.345,12640943.0
2024-05-08,3.335,3.375,3.31,3.335,10650022.0
2024-05-09,3.335,3.355,3.31,3.33,5165157.0
2024-05-10,3.345,3.355,3.305,3.335,5881213.0
2024-05-13,3.33,3.385,3.31,3.385,6308270.0
2024-05-14,3.355,3.41,3.345,3.4,9231496.0
2024-05-15,3.44,3.46,3.41,3.41,6651875.0
2024-05-16,3.43,3.44,3.375,3.39,6750743.0
2024-05-17,3.365,3.375,3.29,3.32,7021193.0
2024-05-20,3.33,3.375,3.31,3.31,6411176.0
2024-05-21,3.31,3.36,3.31,3.33,7685035.0
2024-05-22,3.365,3.385,3.33,3.335,7764257.0
2024-05-23,3.335,3.365,3.31,3.345,4025265.0
2024-05-24,3.31,3.33,3.29,3.31,4622678.0
2024-05-27,3.31,3.345,3.29,3.335,4453181.0
2024-05-28,3.355,3.365,3.33,3.33,5105683.0
2024-05-29,3.3,3.34,3.3,3.33,7426097.0
2024-05-30,3.3,3.345,3.3,3.335,3905332.0
2024-05-31,3.365,3.425,3.365,3.4,15894333.0
2024-06-03,3.42,3.445,3.41,3.445,3640593.0
2024-06-04,3.445,3.465,3.42,3.43,4946567.0
2024-06-05,3.41,3.44,3.375,3.4,6628035.0
2024-06-06,3.41,3.465,3.39,3.455,10890922.0
2024-06-07,3.43,3.485,3.43,3.465,4285609.0
2024-06-11,3.44,3.445,3.39,3.4,4063108.0
2024-06-12,3.4,3.43,3.38,3.39,3545551.0
2024-06-13,3.39,3.42,3.295,3.4,7995190.0
2024-06-14,3.4,3.41,3.355,3.375,4143281.0
2024-06-17,3.375,3.465,3.365,3.445,5765800.0
2024-06-18,3.475,3.475,3.42,3.42,5232389.0
2024-06-19,3.42,3.445,3.385,3.385,7819294.0
2024-06-20,3.375,3.39,3.33,3.355,9659552.0
2024-06-21,3.375,3.39,3.355,3.365,9282181.0
2024-06-24,3.385,3.4,3.365,3.385,6266942.0
2024-06-25,3.41,3.465,3.4,3.445,8309678.0
2024-06-26,3.43,3.44,3.39,3.41,4553952.0
2024-06-27,3.355,3.465,3.355,3.455,10349874.0
2024-06-28,3.465,3.485,3.41,3.41,9731588.0
2024-07-01,3.4,3.43,3.365,3.375,6377080.0
2024-07-02,3.385,3.41,3.355,3.355,6092870.0
2024-07-03,3.365,3.385,3.31,3.31,6939492.0
2024-07-04,3.355,3.385,3.31,3.365,5964709.0
2024-07-05,3.355,3.365,3.33,3.33,3974179.0
2024-07-08,3.32,3.355,3.31,3.33,5972392.0
2024-07-09,3.345,3.345,3.29,3.3,4181640.0
2024-07-10,3.29,3.32,3.28,3.32,3747107.0
2024-07-11,3.335,3.345,3.315,3.33,3053998.0
2024-07-12,3.345,3.365,3.33,3.355,5968150.0
2024-07-15,3.365,3.375,3.335,3.355,8116469.0
2024-07-16,3.39,3.4,3.375,3.375,4041119.0
2024-07-17,3.41,3.43,3.365,3.41,5196267.0
2024-07-18,3.44,3.44,3.41,3.43,5781925.0
2024-07-19,3.4,3.465,3.4,3.445,6712260.0
2024-07-22,3.42,3.49,3.42,3.475,5370967.0
2024-07-23,3.485,3.52,3.475,3.51,5073811.0
2024-07-24,3.5,3.51,3.48,3.5,3791061.0
2024-07-25,3.51,3.535,3.475,3.5,9087781.0
2024-07-26,3.53,3.54,3.465,3.485,5397335.0
2024-07-29,3.52,3.52,3.465,3.5,5338030.0
2024-07-30,3.49,3.575,3.475,3.545,6218367.0
2024-07-31,3.585,3.65,3.555,3.64,11194335.0
2024-08-01,3.655,3.655,3.62,3.655,4982860.0
2024-08-02,3.6,3.655,3.6,3.65,8780935.0
2024-08-05,3.595,3.62,3.49,3.5,5083609.0
2024-08-06,3.5,3.5,3.42,3.455,5124564.0
2024-08-07,3.44,3.485,3.435,3.455,3840153.0
2024-08-08,3.465,3.485,3.445,3.485,8173225.0
2024-08-09,3.5,3.545,3.47,3.53,5994536.0
2024-08-12,3.555,3.565,3.53,3.545,4388192.0
2024-08-13,3.555,3.575,3.53,3.555,4859539.0
2024-08-14,3.595,3.6,3.555,3.585,3760149.0
2024-08-15,3.585,3.62,3.555,3.565,4143949.0
2024-08-16,3.61,3.63,3.585,3.585,5191109.0
2024-08-19,3.595,3.64,3.585,3.6,5731249.0
2024-08-20,3.62,3.62,3.595,3.61,2251046.0
2024-08-21,3.6,3.62,3.565,3.585,6019489.0
2024-08-22,3.65,3.65,3.475,3.5,12932697.0
2024-08-23,3.54,3.62,3.51,3.6,16906259.0
2024-08-26,3.61,3.64,3.53,3.545,11021075.0
2024-08-27,3.54,3.575,3.485,3.49,9051524.0
2024-08-28,3.51,3.545,3.465,3.545,12738754.0
2024-08-29,3.54,3.565,3.515,3.545,7339928.0
2024-08-30,3.555,3.575,3.53,3.53,13838722.0
2024-09-02,3.54,3.655,3.53,3.65,10573558.0
2024-09-03,3.64,3.665,3.62,3.63,8043694.0
2024-09-04,3.66,3.7,3.645,3.69,11208733.0
2024-09-05,3.7,3.7,3.625,3.645,7216140.0
2024-09-06,3.635,3.66,3.595,3.625,10838716.0
2024-09-09,3.605,3.635,3.585,3.635,6470423.0
2024-09-10,3.66,3.7,3.615,3.645,12110477.0
2024-09-11,3.635,3.645,3.53,3.595,11615501.0
2024-09-12,3.615,3.635,3.58,3.625,6953694.0
2024-09-13,3.635,3.635,3.5,3.565,12078536.0
2024-09-16,3.585,3.6,3.555,3.595,7404529.0
2024-09-17,3.595,3.605,3.575,3.595,6697708.0
2024-09-18,3.595,3.595,3.525,3.54,10877798.0
2024-09-19,3.49,3.54,3.445,3.465,15275702.0
2024-09-20,3.465,3.485,3.425,3.455,19425886.0
2024-09-23,3.435,3.465,3.425,3.435,9328384.0
2024-09-24,3.425,3.465,3.39,3.465,11103559.0
2024-09-25,3.48,3.48,3.395,3.405,9547946.0
2024-09-26,3.435,3.475,3.415,3.465,11903738.0
2024-09-27,3.465,3.49,3.455,3.465,8370627.0
2024-09-30,3.465,3.48,3.435,3.455,8205070.0
2024-10-01,3.465,3.475,3.395,3.445,8254289.0
2024-10-02,3.425,3.435,3.395,3.425,7143769.0
2024-10-03,3.445,3.445,3.405,3.425,6246601.0
2024-10-04,3.415,3.48,3.405,3.465,10680086.0
2024-10-07,3.49,3.5,3.42,3.455,6721420.0
2024-10-08,3.455,3.475,3.445,3.465,5172880.0
2024-10-09,3.475,3.53,3.475,3.51,6810810.0
2024-10-10,3.51,3.53,3.49,3.49,6125737.0
2024-10-11,3.5,3.52,3.48,3.5,5643799.0
2024-10-14,3.52,3.53,3.48,3.48,4451518.0
2024-10-15,3.5,3.52,3.48,3.51,5037902.0
2024-10-16,3.5,3.51,3.465,3.465,6736621.0
2024-10-17,3.52,3.55,3.49,3.5,9715008.0
2024-10-18,3.5,3.52,3.455,3.465,5144666.0
2024-10-21,3.49,3.49,3.465,3.48,4835602.0
2024-10-22,3.465,3.485,3.445,3.475,6440515.0
2024-10-23,3.475,3.51,3.47,3.49,5308210.0
2024-10-24,3.5,3.52,3.48,3.48,4787308.0
2024-10-25,3.48,3.51,3.48,3.49,3432194.0
2024-10-28,3.49,3.5,3.44,3.445,5949859.0
2024-10-29,3.445,3.465,3.425,3.445,6030200.0
2024-10-30,3.435,3.445,3.395,3.405,6211700.0
2024-10-31,3.405,3.415,3.36,3.395,6360239.0
2024-11-01,3.38,3.395,3.34,3.36,5272272.0
2024-11-04,3.415,3.435,3.37,3.415,7465495.0
2024-11-05,3.395,3.425,3.39,3.405,4329283.0
2024-11-06,3.415,3.48,3.39,3.455,6906263.0
2024-11-07,3.48,3.5,3.455,3.48,4786946.0
2024-11-08,3.5,3.53,3.48,3.52,6396397.0
2024-11-11,3.52,3.53,3.49,3.49,7204220.0
2024-11-12,3.51,3.55,3.48,3.54,6568523.0
2024-11-13,3.5,3.525,3.49,3.5,3519590.0
2024-11-14,3.52,3.54,3.5,3.54,4791676.0
2024-11-15,3.55,3.615,3.54,3.615,7821258.0
2024-11-18,3.585,3.625,3.565,3.595,4534369.0
2024-11-19,3.585,3.615,3.56,3.595,6488131.0
2024-11-20,3.585,3.59,3.52,3.53,3523937.0
2024-11-21,3.565,3.575,3.52,3.54,4430561.0
2024-11-22,3.55,3.56,3.5,3.5,9480900.0
2024-11-25,3.54,3.58,3.52,3.56,8920816.0
2024-11-26,3.565,3.575,3.515,3.52,7993283.0
2024-11-27,3.56,3.585,3.53,3.565,9390864.0
2024-11-28,3.595,3.645,3.575,3.575,7095895.0
2024-11-29,3.595,3.625,3.565,3.615,7752211.0
2024-12-02,3.625,3.635,3.575,3.605,4907949.0
2024-12-03,3.615,3.625,3.585,3.625,12871867.0
2024-12-04,3.635,3.645,3.595,3.605,8360756.0
2024-12-05,3.635,3.635,3.575,3.615,7351216.0
2024-12-06,3.595,3.645,3.595,3.645,5312364.0
2024-12-09,3.635,3.755,3.625,3.66,7747616.0
2024-12-10,3.635,3.655,3.615,3.625,7523720.0
2024-12-11,3.615,3.625,3.565,3.575,8747010.0
2024-12-12,3.55,3.56,3.525,3.54,4101133.0
2024-12-13,3.52,3.55,3.51,3.54,4944581.0
2024-12-16,3.55,3.575,3.54,3.55,5196970.0
2024-12-17,3.52,3.595,3.52,3.575,7699867.0
2024-12-18,3.55,3.585,3.54,3.56,8348045.0
2024-12-19,3.53,3.575,3.53,3.575,7758095.0
2024-12-20,3.55,3.585,3.55,3.56,12877869.0
2024-12-23,3.55,3.625,3.55,3.605,3003266.0
2024-12-24,3.595,3.62,3.575,3.605,2047948.0
2024-12-27,3.645,3.645,3.615,3.625,3979006.0
2024-12-30,3.605,3.625,3.59,3.625,2762512.0
2024-12-31,3.595,3.625,3.585,3.585,2946175.0
2025-01-02,3.585,3.605,3.565,3.585,3611766.0
2025-01-03,3.585,3.615,3.585,3.615,3707700.0
2025-01-06,3.605,3.62,3.595,3.615,3611817.0
2025-01-07,3.625,3.625,3.595,3.615,3508658.0
2025-01-08,3.605,3.655,3.595,3.635,5389773.0
2025-01-09,3.625,3.645,3.6,3.625,4543874.0
2025-01-10,3.625,3.635,3.595,3.595,4713912.0
2025-01-13,3.585,3.615,3.565,3.565,3607344.0
2025-01-14,3.565,3.605,3.565,3.585,3901973.0
2025-01-15,3.565,3.605,3.51,3.53,12516738.0
2025-01-16,3.56,3.595,3.54,3.575,8811200.0
2025-01-17,3.575,3.605,3.565,3.585,8212523.0
2025-01-20,3.575,3.625,3.575,3.615,7060005.0
2025-01-21,3.645,3.65,3.615,3.615,8028672.0
2025-01-22,3.645,3.65,3.605,3.625,6153344.0
2025-01-23,3.605,3.635,3.595,3.595,7281176.0
2025-01-24,3.605,3.635,3.595,3.615,5392924.0
2025-01-28,3.635,3.65,3.605,3.625,5598832.0
2025-01-29,3.645,3.69,3.645,3.67,5322794.0
2025-01-30,3.68,3.715,3.67,3.7,7528666.0
2025-01-31,3.71,3.805,3.705,3.785,9659123.0
2025-02-03,3.7,3.74,3.7,3.72,7047097.0
2025-02-04,3.745,3.765,3.73,3.73,6163141.0
2025-02-05,3.755,3.76,3.73,3.755,7337069.0
2025-02-06,3.745,3.775,3.74,3.775,5380223.0
2025-02-07,3.775,3.78,3.745,3.755,4281501.0
2025-02-10,3.73,3.765,3.73,3.745,3305303.0
2025-02-11,3.745,3.765,3.73,3.74,6303209.0
2025-02-12,3.785,3.785,3.745,3.765,7277523.0
2025-02-13,3.755,3.765,3.73,3.74,7648156.0
2025-02-14,3.71,3.765,3.71,3.74,7898875.0
2025-02-17,3.74,3.765,3.735,3.74,6089576.0
2025-02-18,3.74,3.755,3.73,3.74,7713277.0
2025-02-19,3.765,3.775,3.72,3.74,11474322.0
2025-02-20,3.745,3.775,3.74,3.74,6456092.0
2025-02-21,3.775,3.775,3.73,3.74,8241968.0
2025-02-24,3.765,3.87,3.74,3.825,13068758.0
2025-02-25,3.87,3.87,3.785,3.795,9018745.0
2025-02-26,3.805,3.825,3.785,3.805,8879544.0
2025-02-27,3.92,4.23,3.92,4.185,16411355.0
2025-02-28,4.185,4.23,4.095,4.115,17911406.0
2025-03-03,4.165,4.275,4.125,4.19,15179453.0
2025-03-04,4.165,4.18,4.095,4.175,8097056.0
2025-03-05,4.145,4.2,4.145,4.2,7880494.0
2025-03-06,4.22,4.26,4.205,4.215,5985951.0
2025-03-07,4.185,4.205,4.155,4.155,7013427.0
2025-03-10,4.165,4.205,4.145,4.165,5538686.0
2025-03-11,4.175,4.175,4.085,4.145,8146338.0
2025-03-12,4.125,4.135,4.085,4.115,10657507.0
2025-03-13,4.125,4.165,4.115,4.135,7305105.0
2025-03-14,4.135,4.205,4.115,4.195,9085690.0
2025-03-17,4.195,4.25,4.185,4.23,8489776.0
2025-03-18,4.28,4.28,4.23,4.23,7766125.0
2025-03-19,4.215,4.26,4.205,4.23,6152673.0
2025-03-20,4.25,4.28,4.23,4.25,7706777.0
2025-03-21,4.22,4.27,4.22,4.24,16761826.0
2025-03-24,4.24,4.3,4.24,4.29,4635428.0
2025-03-25,4.3,4.32,4.24,4.26,5461712.0
2025-03-26,4.28,4.3,4.265,4.28,5364080.0
2025-03-27,4.26,4.3,4.255,4.29,3895798.0
2025-03-28,4.3,4.38,4.285,4.38,4992834.0
2025-03-31,4.31,4.38,4.31,4.31,8250420.0
2025-04-01,4.34,4.38,4.33,4.37,7157061.0
2025-04-02,4.385,4.475,4.385,4.465,8631859.0
2025-04-03,4.395,4.465,4.385,4.445,5472633.0
2025-04-04,4.385,4.5,4.385,4.495,8439710.0
2025-04-07,4.27,4.365,4.195,4.195,2880389.0
2025-04-08,4.185,4.195,4.065,4.175,18756898.0
2025-04-09,4.135,4.22,4.115,4.215,14908258.0
2025-04-10,4.38,4.38,4.3,4.37,8080796.0
2025-04-11,4.29,4.36,4.28,4.29,10177977.0
2025-04-14,4.27,4.34,4.26,4.33,7078878.0
2025-04-15,4.33,4.36,4.29,4.29,7212897.0
2025-04-16,4.32,4.385,4.31,4.37,7812424.0
2025-04-17,4.38,4.395,4.33,4.36,6913363.0
2025-04-22,4.32,4.36,4.31,4.36,6102016.0
2025-04-23,4.445,4.445,4.385,4.395,7084433.0
2025-04-24,4.395,4.425,4.385,4.405,4468176.0
2025-04-28,4.435,4.465,4.425,4.435,4320065.0
2025-04-29,4.465,4.495,4.425,4.465,5243793.0
2025-04-30,4.495,4.535,4.475,4.515,9930695.0
2025-05-01,4.535,4.545,4.485,4.525,5196844.0
2025-05-02,4.61,4.61,4.525,4.57,4562562.0
2025-05-05,4.525,4.545,4.475,4.535,5959109.0
2025-05-06,4.56,4.6,4.535,4.58,5059728.0
2025-05-07,4.56,4.66,4.56,4.62,6511155.0
2025-05-08,4.64,4.68,4.61,4.61,6425675.0
2025-05-09,4.61,4.65,4.55,4.57,8787231.0
2025-05-12,4.6,4.62,4.59,4.61,5385521.0
2025-05-13,4.515,4.61,4.475,4.56,6033740.0
2025-05-14,4.535,4.58,4.525,4.56,6514985.0
2025-05-15,4.57,4.59,4.545,4.59,5758368.0
2025-05-16,4.63,4.65,4.58,4.6,3928091.0
2025-05-19,4.57,4.64,4.55,4.62,3653455.0
2025-05-20,4.64,4.64,4.59,4.61,4184264.0
2025-05-21,4.66,4.685,4.62,4.68,6915442.0
2025-05-22,4.66,4.71,4.65,4.69,4844757.0
2025-05-23,4.68,4.71,4.665,4.68,3101267.0
2025-05-26,4.65,4.715,4.65,4.69,4173118.0
2025-05-27,4.68,4.71,4.665,4.7,5039417.0
2025-05-28,4.69,4.705,4.65,4.67,7147838.0
2025-05-29,4.68,4.71,4.66,4.68,4308500.0
2025-05-30,4.65,4.69,4.62,4.63,15600178.0
2025-06-02,4.64,4.755,4.64,4.725,6288688.0
2025-06-03,4.755,4.815,4.725,4.815,10349543.0
2025-06-04,4.805,4.805,4.71,4.735,8189539.0
2025-06-05,4.715,4.755,4.71,4.755,6702965.0
2025-06-06,4.775,4.805,4.7,4.71,4405098.0
2025-06-10,4.71,4.765,4.7,4.755,4417094.0
2025-06-11,4.735,4.775,4.735,4.735,4240137.0
2025-06-12,4.765,4.785,4.745,4.775,5018726.0
2025-06-13,4.785,4.785,4.735,4.755,4895782.0
2025-06-16,4.765,4.785,4.755,4.765,3046441.0
2025-06-17,4.755,4.785,4.755,4.755,2641378.0
2025-06-18,4.775,4.825,4.735,4.735,7458497.0
2025-06-19,4.725,4.735,4.69,4.71,5472383.0
2025-06-20,4.69,4.755,4.68,4.735,9346343.0
2025-06-23,4.755,4.845,4.75,4.785,6290189.0
2025-06-24,4.805,4.875,4.795,4.835,5890833.0
2025-06-25,4.835,4.88,4.815,4.835,5448143.0
2025-06-26,4.825,4.88,4.815,4.855,5096750.0
2025-06-27,4.89,4.895,4.815,4.835,5399514.0
2025-06-30,4.865,4.93,4.835,4.9,7477859.0
2025-07-01,5.065,5.16,4.98,5.0,11974940.0
2025-07-02,4.9,5.04,4.9,4.91,11080210.0
2025-07-03,4.91,4.95,4.805,4.825,7575744.0
2025-07-04,4.835,4.9,4.815,4.865,2518203.0
2025-07-07,4.855,4.9,4.855,4.88,3090177.0
2025-07-08,4.865,4.91,4.855,4.875,5045239.0
2025-07-09,4.835,4.9,4.835,4.875,4165237.0
2025-07-10,4.91,5.0,4.88,4.93,6141932.0
2025-07-11,4.875,4.91,4.855,4.88,5129603.0
2025-07-14,4.875,4.92,4.87,4.91,4183294.0
2025-07-15,4.96,4.99,4.91,4.96,4394284.0
2025-07-16,4.92,4.98,4.91,4.95,3621446.0
2025-07-17,5.0,5.04,4.975,5.0,6889735.0
2025-07-18,4.9,4.97,4.855,4.875,7693276.0
2025-07-21,4.875,4.9,4.855,4.875,2619130.0
2025-07-22,4.865,4.89,4.825,4.845,3876337.0
2025-07-23,4.845,4.875,4.765,4.775,9852604.0
2025-07-24,4.785,4.835,4.775,4.825,6956667.0
2025-07-25,4.835,4.835,4.79,4.795,4060361.0
2025-07-28,4.805,4.875,4.805,4.865,4613915.0
2025-07-29,4.855,4.9,4.835,4.89,4678350.0
2025-07-30,4.88,4.94,4.88,4.94,5301346.0
2025-07-31,4.94,4.96,4.9,4.95,8165800.0
2025-08-01,4.93,4.93,4.855,4.89,5262294.0
2025-08-04,4.89,4.91,4.855,4.89,4541769.0
2025-08-05,4.95,5.0,4.93,4.97,4891577.0
2025-08-06,4.99,4.99,4.92,4.95,6337705.0
2025-08-07,4.96,5.0,4.95,5.0,3265818.0
2025-08-08,5.0,5.0,4.88,4.89,5549981.0
2025-08-11,4.865,4.875,4.835,4.855,3292001.0
2025-08-12,4.865,4.93,4.855,4.92,3655753.0
2025-08-13,4.96,4.96,4.91,4.92,2624865.0
2025-08-14,4.95,4.98,4.92,4.97,3866371.0
2025-08-15,4.97,5.03,4.97,5.02,3761376.0
2025-08-18,5.0,5.04,5.0,5.03,3959439.0
2025-08-19,5.045,5.045,5.0,5.03,3362080.0
2025-08-20,5.085,5.115,5.05,5.075,6006105.0
2025-08-21,5.115,5.125,5.065,5.105,4292906.0
2025-08-22,5.085,5.115,5.065,5.065,4405347.0
2025-08-25,5.075,5.085,5.0,5.0,5262939.0
2025-08-26,5.0,5.055,4.95,4.95,8230993.0
2025-08-27,4.94,5.0,4.91,5.0,5758163.0
2025-08-28,5.04,5.04,4.69,4.875,12937458.0
2025-08-29,4.9,4.99,4.89,4.95,7592579.0
2025-09-01,4.94,4.95,4.795,4.845,5691018.0
2025-09-02,4.855,4.88,4.835,4.875,4641593.0
2025-09-03,4.835,4.875,4.785,4.815,7484786.0
2025-09-04,4.855,4.89,4.835,4.875,4426506.0
2025-09-05,4.93,4.96,4.875,4.93,6018042.0
2025-09-08,4.9,4.92,4.845,4.845,5779183.0
2025-09-09,4.825,4.855,4.785,4.815,6377623.0
2025-09-10,4.83,4.92,4.82,4.92,6985749.0
2025-09-11,4.88,4.91,4.84,4.87,6720316.0
2025-09-12,4.9,4.92,4.87,4.88,5385643.0
2025-09-15,4.83,4.87,4.82,4.86,3884272.0
2025-09-16,4.85,4.89,4.84,4.88,7550474.0
2025-09-17,4.85,4.87,4.83,4.85,6665367.0
2025-09-18,4.88,4.88,4.81,4.81,7407570.0
2025-09-19,4.82,4.89,4.82,4.89,11454916.0
2025-09-22,4.87,4.89,4.84,4.84,5307829.0
2025-09-23,4.87,4.89,4.82,4.86,6376938.0
2025-09-24,4.84,4.85,4.81,4.84,6281520.0
2025-09-25,4.77,4.8,4.715,4.76,9415087.0
2025-09-26,4.77,4.81,4.74,4.8,6027001.0
2025-09-29,4.79,4.9,4.78,4.84,8474751.0
2025-09-30,4.83,4.85,4.81,4.82,7217927.0
2025-10-01,4.83,4.87,4.8,4.85,4369812.0
2025-10-02,4.9,4.9,4.83,4.86,5562885.0
2025-10-03,4.77,4.855,4.75,4.82,5115353.0
2025-10-06,4.85,4.87,4.83,4.83,3139974.0
2025-10-07,4.82,4.84,4.81,4.82,4259026.0
2025-10-08,4.79,4.82,4.75,4.81,5590462.0
2025-10-09,4.84,4.84,4.78,4.79,3903625.0
2025-10-10,4.78,4.83,4.77,4.83,7238738.0
2025-10-13,4.82,4.86,4.78,4.79,5465487.0
2025-10-14,4.75,4.78,4.67,4.74,4959363.0
2025-10-15,4.74,4.78,4.72,4.76,3745739.0
2025-10-16,4.77,4.8,4.7,4.79,6218341.0
2025-10-17,4.7,4.78,4.64,4.67,6607655.0
2025-10-20,4.67,4.71,4.65,4.7,5171233.0
2025-10-21,4.73,4.73,4.68,4.71,3496775.0
2025-10-22,4.72,4.72,4.67,4.7,3707907.0
2025-10-23,4.71,4.79,4.695,4.77,5724069.0
2025-10-24,4.77,4.79,4.74,4.77,4749626.0
2025-10-27,4.79,4.82,4.76,4.79,5212745.0
2025-10-28,4.79,4.91,4.79,4.9,7969053.0
2025-10-29,4.95,4.95,4.84,4.84,3820823.0
2025-10-30,4.83,4.96,4.83,4.86,7409906.0
2025-10-31,4.86,4.905,4.835,4.88,7595867.0
2025-11-03,4.91,4.92,4.81,4.88,5954909.0
2025-11-04,4.88,4.9,4.84,4.84,4105230.0
2025-11-05,4.91,4.94,4.88,4.9,6255285.0
2025-11-06,4.93,4.99,4.92,4.94,7725297.0
2025-11-07,4.96,5.05,4.94,4.94,6902498.0
2025-11-10,4.92,4.97,4.915,4.97,5697603.0
2025-11-11,5.0,5.04,4.99,5.01,4584516.0
2025-11-12,5.04,5.06,4.97,5.02,5148058.0
2025-11-13,5.02,5.02,4.83,4.86,8522029.0
2025-11-14,4.83,4.92,4.82,4.86,4647444.0
2025-11-17,4.84,4.88,4.82,4.88,3353295.0
2025-11-18,4.85,4.865,4.8,4.81,4428186.0
2025-11-19,4.8,4.81,4.75,4.81,4387196.0
2025-11-20,4.77,4.83,4.77,4.79,5542843.0
2025-11-21,4.77,4.79,4.71,4.75,5558648.0
2025-11-24,4.75,4.86,4.71,4.86,13209889.0
2025-11-25,4.83,4.85,4.71,4.73,5058385.0
2025-11-26,4.77,4.82,4.75,4.79,7293621.0