Date,Open,High,Low,Close,Volume
2013-12-24,0.534,0.534,0.526,0.531,1080582.0
2013-12-27,0.531,0.547,0.531,0.536,334164.0
2013-12-30,0.553,0.555,0.547,0.547,436315.0
2013-12-31,0.558,0.558,0.547,0.553,170467.0
2014-01-02,0.553,0.553,0.547,0.547,461215.0
2014-01-03,0.547,0.553,0.545,0.547,423132.0
2014-01-06,0.55,0.569,0.55,0.569,886665.0
2014-01-07,0.569,0.571,0.558,0.566,603913.0
2014-01-08,0.566,0.582,0.561,0.569,833968.0
2014-01-09,0.577,0.577,0.567,0.571,207858.0
2014-01-10,0.57,0.57,0.558,0.558,856001.0
2014-01-13,0.569,0.569,0.563,0.563,302037.0
2014-01-14,0.566,0.571,0.563,0.571,142809.0
2014-01-15,0.571,0.579,0.569,0.579,351204.0
2014-01-16,0.579,0.59,0.577,0.587,1431858.0
2014-01-17,0.585,0.59,0.574,0.574,298235.0
2014-01-20,0.579,0.579,0.569,0.574,315796.0
2014-01-21,0.574,0.59,0.569,0.59,523625.0
2014-01-22,0.587,0.59,0.585,0.585,328116.0
2014-01-23,0.585,0.601,0.585,0.59,1238475.0
2014-01-24,0.585,0.59,0.585,0.59,166108.0
2014-01-28,0.587,0.587,0.582,0.582,111780.0
2014-01-29,0.587,0.59,0.585,0.587,122920.0
2014-01-30,0.587,0.596,0.585,0.59,324373.0
2014-01-31,0.601,0.601,0.596,0.596,392454.0
2014-02-03,0.596,0.606,0.596,0.606,532583.0
2014-02-04,0.596,0.612,0.59,0.606,373387.0
2014-02-05,0.612,0.617,0.596,0.606,259371.0
2014-02-06,0.606,0.606,0.593,0.601,81616.0
2014-02-07,0.598,0.601,0.59,0.598,123324.0
2014-02-10,0.598,0.598,0.596,0.598,134421.0
2014-02-11,0.596,0.606,0.596,0.596,454378.0
2014-02-12,0.598,0.601,0.596,0.596,343968.0
2014-02-13,0.601,0.601,0.59,0.59,341658.0
2014-02-14,0.598,0.601,0.598,0.601,818431.0
2014-02-17,0.601,0.601,0.585,0.585,638069.0
2014-02-18,0.585,0.59,0.585,0.587,899190.0
2014-02-19,0.587,0.59,0.585,0.585,1477625.0
2014-02-20,0.585,0.585,0.577,0.585,1176691.0
2014-02-21,0.585,0.585,0.579,0.579,933485.0
2014-02-24,0.582,0.593,0.582,0.585,489731.0
2014-02-25,0.585,0.59,0.585,0.585,157347.0
2014-02-26,0.582,0.593,0.579,0.585,102168.0
2014-02-27,0.585,0.585,0.577,0.577,298699.0
2014-02-28,0.577,0.585,0.577,0.579,95463.0
2014-03-03,0.585,0.585,0.579,0.585,146545.0
2014-03-04,0.585,0.587,0.579,0.585,164085.0
2014-03-05,0.59,0.59,0.582,0.585,588388.0
2014-03-06,0.587,0.587,0.582,0.582,247816.0
2014-03-07,0.585,0.593,0.579,0.585,1007732.0
2014-03-10,0.59,0.593,0.582,0.59,274358.0
2014-03-11,0.585,0.606,0.585,0.606,635901.0
2014-03-12,0.606,0.622,0.606,0.614,916265.0
2014-03-13,0.617,0.622,0.601,0.614,347501.0
2014-03-14,0.612,0.614,0.606,0.609,74947.0
2014-03-17,0.612,0.617,0.601,0.601,488547.0
2014-03-18,0.609,0.612,0.606,0.606,246705.0
2014-03-19,0.601,0.609,0.598,0.606,412588.0
2014-03-20,0.606,0.609,0.596,0.604,732968.0
2014-03-21,0.609,0.614,0.609,0.612,12532754.0
2014-03-24,0.606,0.617,0.606,0.617,622915.0
2014-03-25,0.609,0.617,0.609,0.612,280938.0
2014-03-26,0.612,0.612,0.606,0.612,319718.0
2014-03-27,0.606,0.609,0.604,0.606,252144.0
2014-03-28,0.606,0.606,0.604,0.606,127008.0
2014-03-31,0.609,0.612,0.598,0.598,652221.0
2014-04-01,0.602,0.604,0.598,0.601,215613.0
2014-04-02,0.601,0.604,0.596,0.601,347330.0
2014-04-03,0.598,0.604,0.596,0.604,213415.0
2014-04-04,0.601,0.612,0.601,0.609,211933.0
2014-04-07,0.601,0.612,0.599,0.606,293683.0
2014-04-08,0.606,0.609,0.598,0.604,962212.0
2014-04-09,0.612,0.614,0.609,0.612,353609.0
2014-04-10,0.612,0.612,0.606,0.606,107755.0
2014-04-11,0.606,0.612,0.604,0.606,295632.0
2014-04-14,0.612,0.614,0.604,0.612,275741.0
2014-04-15,0.609,0.622,0.609,0.622,214395.0
2014-04-16,0.62,0.62,0.612,0.617,120659.0
2014-04-17,0.614,0.633,0.612,0.628,427902.0
2014-04-22,0.625,0.633,0.621,0.633,527550.0
2014-04-23,0.636,0.655,0.633,0.649,1592997.0
2014-04-24,0.655,0.656,0.637,0.644,561844.0
2014-04-28,0.638,0.652,0.638,0.649,295444.0
2014-04-29,0.646,0.649,0.638,0.649,447625.0
2014-04-30,0.641,0.657,0.641,0.657,439468.0
2014-05-01,0.655,0.663,0.652,0.663,885434.0
2014-05-02,0.655,0.676,0.655,0.676,360029.0
2014-05-05,0.668,0.668,0.655,0.663,518491.0
2014-05-06,0.668,0.668,0.657,0.665,271602.0
2014-05-07,0.665,0.665,0.652,0.665,250953.0
2014-05-08,0.665,0.665,0.655,0.665,132097.0
2014-05-09,0.663,0.668,0.655,0.663,182065.0
2014-05-12,0.663,0.665,0.657,0.663,118009.0
2014-05-13,0.663,0.676,0.66,0.676,581097.0
2014-05-14,0.671,0.687,0.671,0.681,324467.0
2014-05-15,0.681,0.692,0.669,0.692,533041.0
2014-05-16,0.692,0.692,0.673,0.676,115794.0
2014-05-19,0.673,0.687,0.673,0.681,160544.0
2014-05-20,0.681,0.687,0.679,0.687,317950.0
2014-05-21,0.687,0.687,0.668,0.673,167871.0
2014-05-22,0.673,0.673,0.652,0.66,248182.0
2014-05-23,0.668,0.685,0.665,0.668,222435.0
2014-05-26,0.681,0.681,0.668,0.668,172903.0
2014-05-27,0.671,0.676,0.641,0.668,304056.0
2014-05-28,0.673,0.673,0.668,0.673,158975.0
2014-05-29,0.673,0.684,0.673,0.681,348903.0
2014-05-30,0.681,0.695,0.679,0.692,98578.0
2014-06-02,0.695,0.724,0.692,0.711,507924.0
2014-06-03,0.714,0.716,0.7,0.714,570532.0
2014-06-04,0.716,0.722,0.708,0.716,882618.0
2014-06-05,0.716,0.716,0.676,0.692,333097.0
2014-06-06,0.695,0.708,0.692,0.708,231567.0
2014-06-10,0.708,0.708,0.697,0.703,207754.0
2014-06-11,0.703,0.711,0.687,0.708,324739.0
2014-06-12,0.697,0.711,0.695,0.697,184239.0
2014-06-13,0.697,0.719,0.695,0.714,502512.0
2014-06-16,0.719,0.719,0.684,0.684,123558.0
2014-06-17,0.684,0.708,0.684,0.692,83846.0
2014-06-18,0.692,0.697,0.684,0.692,140582.0
2014-06-19,0.692,0.711,0.692,0.703,131786.0
2014-06-20,0.703,0.711,0.695,0.7,125033.0
2014-06-23,0.7,0.711,0.697,0.711,39644.0
2014-06-24,0.708,0.714,0.703,0.708,116310.0
2014-06-25,0.708,0.714,0.702,0.714,76142.0
2014-06-26,0.733,0.733,0.703,0.711,302039.0
2014-06-27,0.719,0.73,0.697,0.703,49632.0
2014-06-30,0.719,0.733,0.703,0.703,75176.0
2014-07-01,0.714,0.728,0.708,0.708,166466.0
2014-07-02,0.719,0.719,0.708,0.714,70876.0
2014-07-03,0.703,0.73,0.703,0.73,281742.0
2014-07-04,0.73,0.73,0.714,0.714,192907.0
2014-07-07,0.733,0.736,0.719,0.722,161575.0
2014-07-08,0.708,0.73,0.708,0.728,486191.0
2014-07-09,0.725,0.766,0.725,0.742,611146.0
2014-07-10,0.742,0.794,0.739,0.794,618347.0
2014-07-11,0.791,0.791,0.755,0.786,235826.0
2014-07-14,0.753,0.775,0.744,0.764,366494.0
2014-07-15,0.769,0.769,0.739,0.739,86432.0
2014-07-16,0.755,0.769,0.742,0.764,158190.0
2014-07-17,0.764,0.775,0.744,0.766,202142.0
2014-07-18,0.764,0.78,0.753,0.78,110025.0
2014-07-21,0.786,0.786,0.755,0.755,322989.0
2014-07-22,0.764,0.775,0.755,0.775,69425.0
2014-07-23,0.775,0.775,0.766,0.775,188778.0
2014-07-24,0.775,0.775,0.758,0.758,145637.0
2014-07-25,0.766,0.766,0.755,0.764,133929.0
2014-07-28,0.758,0.772,0.747,0.772,207946.0
2014-07-29,0.772,0.789,0.766,0.786,230873.0
2014-07-30,0.786,0.789,0.772,0.789,211365.0
2014-07-31,0.789,0.791,0.775,0.789,320519.0
2014-08-01,0.78,0.78,0.766,0.766,205000.0
2014-08-04,0.769,0.772,0.764,0.766,126174.0
2014-08-05,0.764,0.775,0.764,0.769,2795746.0
2014-08-06,0.769,0.771,0.761,0.764,291097.0
2014-08-07,0.766,0.766,0.732,0.733,417056.0
2014-08-08,0.766,0.766,0.755,0.761,509923.0
2014-08-11,0.764,0.766,0.753,0.753,201685.0
2014-08-12,0.755,0.764,0.75,0.761,449621.0
2014-08-13,0.761,0.766,0.758,0.764,140470.0
2014-08-14,0.764,0.783,0.761,0.783,364287.0
2014-08-15,0.783,0.783,0.758,0.758,148534.0
2014-08-18,0.764,0.764,0.75,0.753,79096.0
2014-08-19,0.761,0.786,0.758,0.772,315447.0
2014-08-20,0.772,0.78,0.761,0.772,643819.0
2014-08-21,0.775,0.78,0.764,0.769,740792.0
2014-08-22,0.78,0.78,0.763,0.778,289662.0
2014-08-25,0.778,0.778,0.778,0.778,0.0
2014-08-26,0.73,0.753,0.719,0.73,3273873.0
2014-08-27,0.744,0.744,0.722,0.736,475605.0
2014-08-28,0.742,0.771,0.736,0.747,701055.0
2014-08-29,0.747,0.758,0.742,0.75,587165.0
2014-09-01,0.747,0.753,0.742,0.747,871909.0
2014-09-02,0.747,0.755,0.742,0.744,677870.0
2014-09-03,0.753,0.755,0.742,0.744,398614.0
2014-09-04,0.744,0.753,0.744,0.75,648336.0
2014-09-05,0.753,0.755,0.75,0.755,555218.0
2014-09-08,0.758,0.772,0.753,0.758,279249.0
2014-09-09,0.761,0.786,0.761,0.775,1477092.0
2014-09-10,0.769,0.783,0.764,0.772,1143352.0
2014-09-11,0.775,0.789,0.769,0.775,336800.0
2014-09-12,0.775,0.786,0.774,0.786,525381.0
2014-09-15,0.775,0.778,0.75,0.778,875765.0
2014-09-16,0.775,0.775,0.758,0.761,277749.0
2014-09-17,0.755,0.761,0.736,0.753,573363.0
2014-09-18,0.755,0.761,0.744,0.758,143684.0
2014-09-19,0.75,0.769,0.747,0.769,234140.0
2014-09-22,0.755,0.769,0.75,0.758,356637.0
2014-09-23,0.758,0.761,0.753,0.758,357338.0
2014-09-24,0.747,0.758,0.739,0.755,196283.0
2014-09-25,0.755,0.755,0.739,0.742,202910.0
2014-09-26,0.739,0.742,0.725,0.728,336220.0
2014-09-29,0.73,0.739,0.719,0.739,148856.0
2014-09-30,0.733,0.742,0.73,0.742,223908.0
2014-10-01,0.736,0.743,0.733,0.733,218641.0
2014-10-02,0.728,0.744,0.725,0.744,700566.0
2014-10-03,0.742,0.744,0.737,0.742,201047.0
2014-10-06,0.739,0.744,0.736,0.739,56882.0
2014-10-07,0.742,0.755,0.736,0.755,224239.0
2014-10-08,0.753,0.753,0.739,0.747,171770.0
2014-10-09,0.747,0.758,0.736,0.747,829793.0
2014-10-10,0.747,0.747,0.736,0.739,337442.0
2014-10-13,0.736,0.742,0.725,0.739,269840.0
2014-10-14,0.736,0.742,0.73,0.736,261890.0
2014-10-15,0.733,0.742,0.719,0.728,542868.0
2014-10-16,0.725,0.733,0.719,0.733,537903.0
2014-10-17,0.73,0.736,0.725,0.736,409160.0
2014-10-20,0.739,0.739,0.733,0.736,485311.0
2014-10-21,0.736,0.772,0.736,0.753,647967.0
2014-10-22,0.755,0.769,0.739,0.758,311457.0
2014-10-23,0.766,0.775,0.75,0.769,439140.0
2014-10-24,0.769,0.769,0.755,0.769,192794.0
2014-10-27,0.761,0.772,0.753,0.769,158290.0
2014-10-28,0.769,0.769,0.755,0.764,199141.0
2014-10-29,0.755,0.766,0.753,0.761,459051.0
2014-10-30,0.755,0.764,0.753,0.753,83006.0
2014-10-31,0.764,0.766,0.753,0.764,655139.0
2014-11-03,0.764,0.772,0.761,0.772,400958.0
2014-11-04,0.761,0.775,0.761,0.769,514634.0
2014-11-05,0.772,0.797,0.772,0.797,424159.0
2014-11-06,0.8,0.802,0.786,0.789,407069.0
2014-11-07,0.794,0.797,0.769,0.775,308964.0
2014-11-10,0.78,0.794,0.772,0.794,325773.0
2014-11-11,0.794,0.805,0.783,0.797,313604.0
2014-11-12,0.794,0.813,0.786,0.805,70308.0
2014-11-13,0.802,0.819,0.794,0.813,902812.0
2014-11-14,0.813,0.816,0.805,0.811,195567.0
2014-11-17,0.819,0.841,0.813,0.825,405231.0
2014-11-18,0.836,0.858,0.811,0.813,671049.0
2014-11-19,0.825,0.825,0.802,0.805,254927.0
2014-11-20,0.805,0.825,0.789,0.813,764373.0
2014-11-21,0.813,0.827,0.808,0.825,217699.0
2014-11-24,0.825,0.825,0.789,0.797,520204.0
2014-11-25,0.802,0.808,0.786,0.797,333899.0
2014-11-26,0.794,0.797,0.791,0.797,181392.0
2014-11-27,0.797,0.808,0.791,0.791,296382.0
2014-11-28,0.802,0.805,0.791,0.791,149395.0
2014-12-01,0.802,0.808,0.794,0.794,140202.0
2014-12-02,0.794,0.802,0.753,0.791,310431.0
2014-12-03,0.791,0.791,0.783,0.783,219734.0
2014-12-04,0.786,0.802,0.772,0.783,450688.0
2014-12-05,0.783,0.819,0.775,0.819,312762.0
2014-12-08,0.819,0.83,0.778,0.78,308217.0
2014-12-09,0.785,0.786,0.733,0.758,586390.0
2014-12-10,0.75,0.772,0.736,0.758,259722.0
2014-12-11,0.755,0.78,0.753,0.772,522503.0
2014-12-12,0.772,0.78,0.764,0.775,196570.0
2014-12-15,0.775,0.789,0.771,0.78,339604.0
2014-12-16,0.775,0.797,0.775,0.786,412229.0
2014-12-17,0.786,0.786,0.766,0.78,316149.0
2014-12-18,0.78,0.797,0.764,0.764,491855.0
2014-12-19,0.78,0.8,0.772,0.786,384831.0
2014-12-22,0.786,0.811,0.786,0.805,157525.0
2014-12-23,0.808,0.813,0.789,0.791,214827.0
2014-12-24,0.791,0.816,0.791,0.816,137525.0
2014-12-29,0.801,0.826,0.801,0.812,62407.0
2014-12-30,0.823,0.838,0.821,0.835,119042.0
2014-12-31,0.832,0.833,0.826,0.826,8299.0
2015-01-02,0.815,0.832,0.815,0.832,5930.0
2015-01-05,0.832,0.838,0.823,0.832,114423.0
2015-01-06,0.832,0.838,0.818,0.838,437676.0
2015-01-07,0.826,0.832,0.821,0.823,91270.0
2015-01-08,0.826,0.838,0.821,0.821,358201.0
2015-01-09,0.832,0.832,0.798,0.815,117806.0
2015-01-12,0.812,0.812,0.798,0.801,198693.0
2015-01-13,0.798,0.806,0.798,0.801,138974.0
2015-01-14,0.812,0.821,0.806,0.812,107468.0
2015-01-15,0.809,0.815,0.806,0.809,203003.0
2015-01-16,0.809,0.815,0.804,0.809,375534.0
2015-01-19,0.809,0.818,0.804,0.815,633719.0
2015-01-20,0.815,0.821,0.804,0.821,363485.0
2015-01-21,0.821,0.821,0.806,0.809,138872.0
2015-01-22,0.809,0.812,0.769,0.812,294106.0
2015-01-23,0.809,0.829,0.806,0.815,299414.0
2015-01-27,0.829,0.841,0.818,0.821,327526.0
2015-01-28,0.821,0.826,0.821,0.821,141560.0
2015-01-29,0.821,0.835,0.821,0.821,634919.0
2015-01-30,0.823,0.838,0.821,0.838,241776.0
2015-02-02,0.832,0.846,0.826,0.838,360763.0
2015-02-03,0.838,0.843,0.823,0.826,346522.0
2015-02-04,0.841,0.841,0.823,0.832,328396.0
2015-02-05,0.832,0.838,0.826,0.838,154402.0
2015-02-06,0.838,0.855,0.835,0.849,189314.0
2015-02-09,0.843,0.861,0.843,0.861,430491.0
2015-02-10,0.858,0.859,0.838,0.846,248258.0
2015-02-11,0.843,0.858,0.841,0.843,466799.0
2015-02-12,0.855,0.861,0.843,0.849,394463.0
2015-02-13,0.849,0.861,0.843,0.855,341271.0
2015-02-16,0.855,0.869,0.855,0.866,53367.0
2015-02-17,0.866,0.875,0.861,0.866,289735.0
2015-02-18,0.866,0.869,0.855,0.858,157073.0
2015-02-19,0.861,0.935,0.858,0.869,594208.0
2015-02-20,0.878,0.878,0.855,0.863,181996.0
2015-02-23,0.88,0.88,0.866,0.878,132136.0
2015-02-24,0.872,0.878,0.866,0.878,156816.0
2015-02-25,0.875,0.885,0.872,0.872,133384.0
2015-02-26,0.872,0.88,0.843,0.872,780630.0
2015-02-27,0.855,0.878,0.849,0.855,217899.0
2015-03-02,0.872,0.906,0.869,0.9,419208.0
2015-03-03,0.9,0.935,0.898,0.923,471557.0
2015-03-04,0.923,0.923,0.9,0.912,248142.0
2015-03-05,0.912,0.949,0.906,0.918,798815.0
2015-03-06,0.918,0.923,0.872,0.886,519764.0
2015-03-09,0.9,0.906,0.883,0.9,370281.0
2015-03-10,0.9,0.943,0.892,0.92,514158.0
2015-03-11,0.906,0.912,0.886,0.9,451692.0
2015-03-12,0.9,0.926,0.889,0.906,334186.0
2015-03-13,0.9,0.912,0.858,0.88,505842.0
2015-03-16,0.889,0.889,0.829,0.849,827322.0
2015-03-17,0.849,0.906,0.849,0.889,690988.0
2015-03-18,0.866,0.889,0.855,0.866,183049.0
2015-03-19,0.872,0.906,0.858,0.903,544290.0
2015-03-20,0.869,0.889,0.866,0.883,2148409.0
2015-03-23,0.869,0.889,0.861,0.869,483473.0
2015-03-24,0.872,0.889,0.866,0.875,790617.0
2015-03-25,0.875,0.912,0.875,0.883,518757.0
2015-03-26,0.883,0.883,0.883,0.883,0.0
2015-03-27,0.855,0.895,0.841,0.883,1298293.0
2015-03-30,0.895,0.906,0.886,0.889,655883.0
2015-03-31,0.895,0.912,0.889,0.912,879462.0
2015-04-01,0.906,0.909,0.895,0.9,731869.0
2015-04-02,0.903,0.912,0.899,0.912,591411.0
2015-04-07,0.912,0.972,0.912,0.912,1467808.0
2015-04-08,0.912,0.912,0.9,0.909,647695.0
2015-04-09,0.912,0.912,0.895,0.9,1181201.0
2015-04-10,0.895,0.9,0.869,0.88,835382.0
2015-04-13,0.883,0.898,0.878,0.886,371788.0
2015-04-14,0.883,0.889,0.869,0.883,439128.0
2015-04-15,0.869,0.88,0.869,0.869,394871.0
2015-04-16,0.878,0.896,0.875,0.889,582336.0
2015-04-17,0.886,0.9,0.878,0.9,347078.0
2015-04-20,0.895,0.932,0.883,0.918,1423511.0
2015-04-21,0.918,0.918,0.892,0.918,223174.0
2015-04-22,0.915,0.952,0.91,0.932,1175786.0
2015-04-23,0.932,0.935,0.915,0.915,699764.0
2015-04-24,0.929,0.929,0.915,0.929,279976.0
2015-04-27,0.932,0.932,0.918,0.926,361891.0
2015-04-28,0.923,0.932,0.919,0.923,824072.0
2015-04-29,0.918,0.929,0.918,0.923,499041.0
2015-04-30,0.916,0.922,0.909,0.92,571055.0
2015-05-01,0.92,0.92,0.912,0.912,645190.0
2015-05-04,0.918,0.92,0.912,0.92,667081.0
2015-05-05,0.912,0.937,0.912,0.929,346580.0
2015-05-06,0.929,0.935,0.898,0.906,696485.0
2015-05-07,0.903,0.918,0.889,0.889,317469.0
2015-05-08,0.889,0.896,0.869,0.886,388333.0
2015-05-11,0.886,0.918,0.883,0.9,676432.0
2015-05-12,0.906,0.915,0.886,0.906,922100.0
2015-05-13,0.886,0.906,0.886,0.889,424926.0
2015-05-14,0.892,0.912,0.892,0.912,323835.0
2015-05-15,0.909,0.935,0.906,0.918,379640.0
2015-05-18,0.912,0.929,0.909,0.909,245845.0
2015-05-19,0.912,0.918,0.903,0.903,167611.0
2015-05-20,0.906,0.909,0.892,0.909,105654.0
2015-05-21,0.906,0.906,0.892,0.898,532207.0
2015-05-22,0.909,0.909,0.889,0.895,478492.0
2015-05-25,0.895,0.895,0.875,0.889,624844.0
2015-05-26,0.886,0.892,0.876,0.886,255586.0
2015-05-27,0.878,0.883,0.866,0.866,716847.0
2015-05-28,0.878,0.88,0.866,0.878,966013.0
2015-05-29,0.886,0.898,0.875,0.898,245851.0
2015-06-01,0.892,0.895,0.883,0.892,288962.0
2015-06-02,0.883,0.898,0.883,0.898,178703.0
2015-06-03,0.895,0.895,0.878,0.883,575467.0
2015-06-04,0.88,0.895,0.88,0.895,428577.0
2015-06-05,0.895,0.935,0.889,0.92,756504.0
2015-06-09,0.909,0.918,0.886,0.889,684086.0
2015-06-10,0.906,0.918,0.892,0.9,670219.0
2015-06-11,0.912,0.915,0.898,0.912,1227910.0
2015-06-12,0.912,0.92,0.909,0.912,871844.0
2015-06-15,0.912,0.912,0.895,0.906,411707.0
2015-06-16,0.9,0.906,0.9,0.903,581393.0
2015-06-17,0.909,0.912,0.898,0.912,533539.0
2015-06-18,0.912,0.918,0.9,0.912,2752430.0
2015-06-19,0.918,0.957,0.906,0.932,6047687.0
2015-06-22,0.929,0.963,0.929,0.937,2767143.0
2015-06-23,0.952,0.955,0.94,0.946,1658935.0
2015-06-24,0.946,0.957,0.943,0.952,934898.0
2015-06-25,0.952,0.955,0.946,0.949,1011473.0
2015-06-26,0.943,0.969,0.931,0.946,1440361.0
2015-06-29,0.937,0.981,0.925,0.972,1621334.0
2015-06-30,0.958,0.984,0.943,0.981,834996.0
2015-07-01,0.975,0.999,0.975,0.975,1057362.0
2015-07-02,0.981,1.007,0.974,0.996,2291862.0
2015-07-03,0.996,0.996,0.978,0.981,613136.0
2015-07-06,0.972,0.978,0.949,0.958,612887.0
2015-07-07,0.963,0.993,0.958,0.978,846755.0
2015-07-08,0.969,0.99,0.958,0.958,486432.0
2015-07-09,0.955,0.963,0.943,0.949,630069.0
2015-07-10,0.952,0.958,0.946,0.952,643914.0
2015-07-13,0.949,0.958,0.949,0.949,687604.0
2015-07-14,0.958,0.972,0.949,0.955,709946.0
2015-07-15,0.963,0.966,0.949,0.952,992209.0
2015-07-16,0.958,0.996,0.952,0.99,1683380.0
2015-07-17,0.99,1.013,0.981,0.996,1152963.0
2015-07-20,0.996,1.001,0.984,0.996,586681.0
2015-07-21,0.999,1.013,0.996,1.01,624081.0
2015-07-22,1.013,1.025,0.993,0.996,538947.0
2015-07-23,0.999,1.011,0.987,0.987,846745.0
2015-07-24,0.984,0.996,0.978,0.981,458169.0
2015-07-27,0.978,0.978,0.949,0.958,555541.0
2015-07-28,0.952,0.972,0.952,0.963,490038.0
2015-07-29,0.969,0.975,0.966,0.969,412992.0
2015-07-30,0.975,0.978,0.96,0.966,230878.0
2015-07-31,0.966,0.99,0.963,0.981,911527.0
2015-08-03,0.984,0.984,0.96,0.966,481320.0
2015-08-04,0.963,1.019,0.958,1.004,961054.0
2015-08-05,0.987,0.99,0.975,0.981,529041.0
2015-08-06,0.978,0.996,0.978,0.99,299928.0
2015-08-07,0.978,1.007,0.978,0.984,455622.0
2015-08-10,0.987,0.993,0.969,0.978,345996.0
2015-08-11,0.987,0.99,0.963,0.972,314215.0
2015-08-12,0.969,0.987,0.966,0.975,582065.0
2015-08-13,0.975,0.99,0.972,0.978,669614.0
2015-08-14,0.972,0.99,0.972,0.978,625409.0
2015-08-17,0.972,0.981,0.969,0.969,181017.0
2015-08-18,0.972,0.972,0.949,0.952,587751.0
2015-08-19,0.952,0.955,0.946,0.955,416060.0
2015-08-20,0.949,0.955,0.943,0.943,432111.0
2015-08-21,0.943,0.993,0.908,0.978,1361963.0
2015-08-24,0.949,0.966,0.925,0.931,703408.0
2015-08-25,0.908,0.937,0.876,0.937,859782.0
2015-08-26,0.917,0.949,0.917,0.949,385587.0
2015-08-27,0.925,0.946,0.902,0.937,1497432.0
2015-08-28,0.937,0.949,0.928,0.946,659421.0
2015-08-31,0.934,0.937,0.917,0.925,813509.0
2015-09-01,0.917,0.922,0.878,0.878,773551.0
2015-09-02,0.849,0.873,0.843,0.858,1024769.0
2015-09-03,0.855,0.855,0.82,0.843,1009931.0
2015-09-04,0.861,0.867,0.853,0.867,907376.0
2015-09-07,0.861,0.864,0.849,0.861,1010827.0
2015-09-08,0.858,0.873,0.852,0.873,324236.0
2015-09-09,0.873,0.878,0.855,0.867,739430.0
2015-09-10,0.855,0.858,0.846,0.849,660645.0
2015-09-11,0.849,0.905,0.837,0.893,1040139.0
2015-09-14,0.899,0.902,0.864,0.87,445024.0
2015-09-15,0.867,0.878,0.855,0.867,711280.0
2015-09-16,0.867,0.878,0.861,0.864,638585.0
2015-09-17,0.876,0.881,0.858,0.867,1207113.0
2015-09-18,0.861,0.993,0.855,0.943,2735377.0
2015-09-21,0.911,0.914,0.884,0.905,833279.0
2015-09-22,0.902,0.902,0.864,0.873,618277.0
2015-09-23,0.864,0.878,0.861,0.873,1060560.0
2015-09-24,0.878,0.902,0.878,0.893,539665.0
2015-09-25,0.902,0.914,0.884,0.896,433923.0
2015-09-28,0.89,0.908,0.881,0.908,452873.0
2015-09-29,0.887,0.905,0.867,0.878,1232069.0
2015-09-30,0.873,0.899,0.873,0.893,403426.0
2015-10-01,0.896,0.902,0.878,0.887,593868.0
2015-10-02,0.878,0.89,0.861,0.87,459135.0
2015-10-05,0.878,0.881,0.87,0.878,361589.0
2015-10-06,0.878,0.884,0.876,0.881,616662.0
2015-10-07,0.887,0.89,0.876,0.887,208973.0
2015-10-08,0.887,0.887,0.873,0.873,916705.0
2015-10-09,0.878,0.884,0.87,0.878,1024425.0
2015-10-12,0.873,0.884,0.873,0.878,409054.0
2015-10-13,0.878,0.884,0.867,0.873,813611.0
2015-10-14,0.873,0.878,0.864,0.873,1014549.0
2015-10-15,0.878,0.878,0.867,0.867,545574.0
2015-10-16,0.873,0.887,0.873,0.878,1334292.0
2015-10-19,0.881,0.893,0.873,0.878,340713.0
2015-10-20,0.876,0.887,0.87,0.878,465884.0
2015-10-21,0.87,0.887,0.87,0.881,321211.0
2015-10-22,0.881,0.881,0.876,0.878,298150.0
2015-10-23,0.881,0.896,0.878,0.887,673264.0
2015-10-26,0.887,0.89,0.884,0.89,621427.0
2015-10-27,0.89,0.905,0.887,0.905,575961.0
2015-10-28,0.902,0.914,0.89,0.902,455817.0
2015-10-29,0.902,0.911,0.893,0.908,256789.0
2015-10-30,0.899,0.934,0.896,0.922,728457.0
2015-11-02,0.931,0.934,0.917,0.917,463531.0
2015-11-03,0.928,0.94,0.919,0.934,330762.0
2015-11-04,0.943,0.949,0.937,0.94,399634.0
2015-11-05,0.937,0.943,0.931,0.931,358620.0
2015-11-06,0.937,0.94,0.919,0.931,238879.0
2015-11-09,0.925,0.937,0.893,0.902,549105.0
2015-11-10,0.899,0.908,0.87,0.878,557842.0
2015-11-11,0.878,0.905,0.878,0.896,578311.0
2015-11-12,0.887,0.905,0.887,0.899,374760.0
2015-11-13,0.893,0.896,0.867,0.876,938427.0
2015-11-16,0.864,0.864,0.837,0.837,1094522.0
2015-11-17,0.852,0.864,0.846,0.864,795266.0
2015-11-18,0.864,0.876,0.861,0.876,362931.0
2015-11-19,0.884,0.896,0.858,0.896,941084.0
2015-11-20,0.899,0.902,0.89,0.902,440087.0
2015-11-23,0.896,0.911,0.893,0.899,575623.0
2015-11-24,0.896,0.902,0.887,0.89,510594.0
2015-11-25,0.896,0.896,0.876,0.881,355123.0
2015-11-26,0.884,0.896,0.881,0.89,309453.0
2015-11-27,0.899,0.899,0.88,0.89,348974.0
2015-11-30,0.89,0.893,0.881,0.89,321143.0
2015-12-01,0.89,0.919,0.887,0.919,1042465.0
2015-12-02,0.917,0.924,0.902,0.905,444358.0
2015-12-03,0.919,0.919,0.902,0.908,600264.0
2015-12-04,0.899,0.911,0.899,0.911,818166.0
2015-12-07,0.917,0.934,0.914,0.922,720069.0
2015-12-08,0.917,0.937,0.914,0.928,601259.0
2015-12-09,0.931,0.931,0.914,0.914,409081.0
2015-12-10,0.917,0.919,0.893,0.902,704188.0
2015-12-11,0.899,0.931,0.89,0.928,682158.0
2015-12-14,0.919,0.922,0.902,0.908,948809.0
2015-12-15,0.911,0.919,0.905,0.905,917385.0
2015-12-16,0.908,0.911,0.901,0.908,2221839.0
2015-12-17,0.911,0.931,0.907,0.928,3085681.0
2015-12-18,0.917,0.931,0.917,0.917,819684.0
2015-12-21,0.914,0.922,0.899,0.902,1035237.0
2015-12-22,0.917,0.917,0.905,0.911,771610.0
2015-12-23,0.911,0.911,0.902,0.905,207388.0
2015-12-24,0.911,0.911,0.881,0.896,695090.0
2015-12-29,0.906,0.939,0.897,0.936,1532678.0
2015-12-30,0.936,0.942,0.93,0.936,941207.0
2015-12-31,0.936,0.942,0.93,0.93,475971.0
2016-01-04,0.924,0.939,0.924,0.936,733391.0
2016-01-05,0.933,0.933,0.918,0.918,410805.0
2016-01-06,0.924,0.927,0.894,0.897,768601.0
2016-01-07,0.903,0.918,0.894,0.894,734311.0
2016-01-08,0.878,0.891,0.878,0.885,300142.0
2016-01-11,0.875,0.885,0.866,0.885,551612.0
2016-01-12,0.888,0.903,0.885,0.897,508277.0
2016-01-13,0.897,0.921,0.892,0.921,594121.0
2016-01-14,0.9,0.918,0.9,0.9,630236.0
2016-01-15,0.906,0.906,0.888,0.888,350336.0
2016-01-18,0.878,0.882,0.869,0.878,677672.0
2016-01-19,0.888,0.915,0.872,0.912,937026.0
2016-01-20,0.909,0.924,0.903,0.915,326178.0
2016-01-21,0.915,0.918,0.894,0.897,961454.0
2016-01-22,0.897,0.897,0.88,0.885,588325.0
2016-01-25,0.9,0.906,0.885,0.906,605523.0
2016-01-27,0.906,0.909,0.891,0.903,996501.0
2016-01-28,0.9,0.909,0.894,0.897,250696.0
2016-01-29,0.894,0.909,0.894,0.906,234870.0
2016-02-01,0.912,0.921,0.906,0.909,380036.0
2016-02-02,0.912,0.918,0.906,0.918,557432.0
2016-02-03,0.9,0.903,0.892,0.9,653760.0
2016-02-04,0.9,0.915,0.894,0.912,539392.0
2016-02-05,0.909,0.942,0.906,0.936,810403.0
2016-02-08,0.933,0.933,0.918,0.921,545202.0
2016-02-09,0.912,0.921,0.9,0.909,789598.0
2016-02-10,0.933,0.936,0.912,0.915,2459086.0
2016-02-11,0.912,0.924,0.906,0.912,1279804.0
2016-02-12,0.912,0.912,0.878,0.878,1352595.0
2016-02-15,0.888,0.897,0.866,0.891,1213797.0
2016-02-16,0.9,0.924,0.897,0.909,1170751.0
2016-02-17,0.918,0.924,0.909,0.915,877957.0
2016-02-18,0.921,0.938,0.92,0.936,1022427.0
2016-02-19,0.936,0.939,0.909,0.924,1354848.0
2016-02-22,0.924,0.927,0.915,0.915,448642.0
2016-02-23,0.918,0.924,0.909,0.918,918621.0
2016-02-24,0.918,0.93,0.918,0.927,640328.0
2016-02-25,0.936,0.942,0.909,0.909,652871.0
2016-02-26,0.915,0.933,0.909,0.924,428333.0
2016-02-29,0.93,0.948,0.927,0.948,577606.0
2016-03-01,0.948,0.972,0.946,0.96,985779.0
2016-03-02,0.969,0.972,0.951,0.954,612308.0
2016-03-03,0.948,0.966,0.942,0.945,578584.0
2016-03-04,0.936,0.945,0.912,0.918,841193.0
2016-03-07,0.924,0.927,0.918,0.924,537413.0
2016-03-08,0.927,0.936,0.921,0.924,764215.0
2016-03-09,0.933,0.946,0.927,0.936,932824.0
2016-03-10,0.948,0.963,0.942,0.948,214912.0
2016-03-11,0.96,0.975,0.954,0.963,582058.0
2016-03-14,0.969,0.975,0.957,0.96,562403.0
2016-03-15,0.966,0.975,0.951,0.951,402634.0
2016-03-16,0.951,0.966,0.951,0.963,576819.0
2016-03-17,0.966,0.975,0.963,0.972,1370549.0
2016-03-18,0.975,0.978,0.963,0.972,1126404.0
2016-03-21,0.978,0.993,0.975,0.984,625860.0
2016-03-22,0.99,0.995,0.984,0.993,719420.0
2016-03-23,0.993,0.996,0.957,0.96,570166.0
2016-03-24,0.963,0.978,0.96,0.972,296536.0
2016-03-29,0.978,0.978,0.948,0.948,711337.0
2016-03-30,0.954,0.96,0.948,0.96,446511.0
2016-03-31,0.966,0.99,0.966,0.972,614471.0
2016-04-01,0.969,0.975,0.954,0.96,501029.0
2016-04-04,0.96,0.969,0.954,0.96,511189.0
2016-04-05,0.96,0.966,0.936,0.942,486051.0
2016-04-06,0.942,0.946,0.938,0.942,830853.0
2016-04-07,0.945,0.954,0.942,0.942,620319.0
2016-04-08,0.939,0.951,0.936,0.951,378572.0
2016-04-11,0.948,0.96,0.948,0.96,309713.0
2016-04-12,0.957,0.978,0.948,0.975,440608.0
2016-04-13,0.978,0.993,0.969,0.99,678482.0
2016-04-14,0.996,0.999,0.972,0.993,992200.0
2016-04-15,0.996,1.005,0.993,0.999,565120.0
2016-04-18,1.005,1.005,0.99,0.996,582925.0
2016-04-19,0.996,0.996,0.981,0.987,504005.0
2016-04-20,0.993,1.002,0.981,0.99,715835.0
2016-04-21,0.99,0.999,0.984,0.996,751803.0
2016-04-22,0.996,0.999,0.981,0.987,378060.0
2016-04-26,0.999,1.008,0.99,0.99,347518.0
2016-04-27,0.99,1.008,0.978,0.978,744110.0
2016-04-28,0.999,1.032,0.99,1.026,863274.0
2016-04-29,1.026,1.041,1.008,1.038,678471.0
2016-05-02,1.045,1.078,1.045,1.072,868071.0
2016-05-03,1.072,1.111,1.066,1.099,1239203.0
2016-05-04,1.108,1.12,1.084,1.084,819536.0
2016-05-05,1.087,1.096,1.078,1.087,449843.0
2016-05-06,1.075,1.087,1.061,1.087,619928.0
2016-05-09,1.087,1.111,1.072,1.111,469616.0
2016-05-10,1.111,1.118,1.099,1.102,505810.0
2016-05-11,1.099,1.144,1.095,1.132,1266809.0
2016-05-12,1.126,1.138,1.105,1.138,848975.0
2016-05-13,1.183,1.205,1.156,1.159,4423476.0
2016-05-16,1.165,1.168,1.147,1.153,1169005.0
2016-05-17,1.156,1.165,1.141,1.147,852481.0
2016-05-18,1.147,1.147,1.12,1.12,808796.0
2016-05-19,1.129,1.135,1.117,1.126,528463.0
2016-05-20,1.129,1.13,1.117,1.129,348058.0
2016-05-23,1.129,1.13,1.108,1.123,505524.0
2016-05-24,1.129,1.129,1.096,1.099,949701.0
2016-05-25,1.105,1.13,1.105,1.126,532719.0
2016-05-26,1.129,1.141,1.12,1.129,679668.0
2016-05-27,1.141,1.141,1.099,1.102,925116.0
2016-05-30,1.129,1.147,1.126,1.144,1058270.0
2016-05-31,1.147,1.15,1.099,1.099,2555730.0
2016-06-01,1.111,1.129,1.099,1.12,804125.0
2016-06-02,1.123,1.135,1.111,1.123,960845.0
2016-06-03,1.129,1.141,1.124,1.138,908772.0
2016-06-06,1.135,1.144,1.124,1.126,508758.0
2016-06-07,1.132,1.138,1.126,1.126,617025.0
2016-06-08,1.12,1.147,1.117,1.141,1130068.0
2016-06-09,1.147,1.147,1.129,1.135,409713.0
2016-06-10,1.129,1.135,1.123,1.123,239090.0
2016-06-14,1.117,1.12,1.093,1.093,624200.0
2016-06-15,1.105,1.124,1.099,1.12,431759.0
2016-06-16,1.129,1.129,1.114,1.114,1331444.0
2016-06-17,1.12,1.129,1.087,1.099,714261.0
2016-06-20,1.138,1.138,1.08,1.093,795100.0
2016-06-21,1.081,1.093,1.075,1.084,880703.0
2016-06-22,1.084,1.12,1.069,1.075,858212.0
2016-06-23,1.075,1.096,1.07,1.087,416698.0
2016-06-24,1.111,1.114,1.045,1.051,1048133.0
2016-06-27,1.063,1.078,1.051,1.072,386127.0
2016-06-28,1.093,1.093,1.093,1.093,0.0
2016-06-29,1.122,1.122,1.122,1.122,0.0
2016-06-30,1.021,1.058,1.019,1.049,5743142.0
2016-07-01,1.049,1.049,1.016,1.027,1477254.0
2016-07-04,1.027,1.03,1.021,1.027,1230676.0
2016-07-05,1.024,1.024,0.997,1.011,2444674.0
2016-07-06,1.011,1.012,0.983,0.986,1968875.0
2016-07-07,0.983,1.005,0.983,0.998,2158383.0
2016-07-08,0.998,0.998,0.992,0.998,1849433.0
2016-07-11,0.998,1.005,0.998,1.002,1531284.0
2016-07-12,1.002,1.011,0.998,1.011,2928208.0
2016-07-13,1.017,1.027,1.014,1.024,4312442.0
2016-07-14,1.027,1.046,1.017,1.046,6680389.0
2016-07-15,1.049,1.049,1.017,1.027,1945916.0
2016-07-18,1.027,1.027,1.017,1.021,3023113.0
2016-07-19,1.024,1.025,1.014,1.021,2818397.0
2016-07-20,1.027,1.049,1.024,1.033,3262025.0
2016-07-21,1.062,1.065,1.03,1.036,1839366.0
2016-07-22,1.036,1.043,1.024,1.027,1616670.0
2016-07-25,1.033,1.043,1.024,1.027,1207787.0
2016-07-26,1.027,1.03,1.017,1.021,3458670.0
2016-07-27,1.024,1.03,1.021,1.027,1265945.0
2016-07-28,1.027,1.046,1.024,1.036,984356.0
2016-07-29,1.036,1.04,1.025,1.033,1629162.0
2016-08-01,1.036,1.049,1.03,1.036,1542247.0
2016-08-02,1.04,1.049,1.036,1.04,2074896.0
2016-08-03,1.036,1.04,1.014,1.024,1407103.0
2016-08-04,1.027,1.033,1.017,1.017,1709709.0
2016-08-05,1.021,1.024,1.011,1.011,1268154.0
2016-08-08,1.011,1.017,1.008,1.011,4270814.0
2016-08-09,1.008,1.011,0.998,1.011,1565095.0
2016-08-10,1.014,1.014,1.005,1.011,1448176.0
2016-08-11,1.008,1.011,1.005,1.011,705133.0
2016-08-12,1.014,1.014,0.998,1.008,1401272.0
2016-08-15,1.008,1.017,1.008,1.014,431287.0
2016-08-16,1.014,1.014,1.005,1.005,1324778.0
2016-08-17,1.008,1.011,1.0,1.011,605849.0
2016-08-18,1.011,1.014,1.002,1.008,2198298.0
2016-08-19,1.011,1.011,1.002,1.008,1457809.0
2016-08-22,1.008,1.009,0.998,1.008,1928161.0
2016-08-23,1.011,1.016,1.005,1.011,1846732.0
2016-08-24,1.014,1.017,1.008,1.017,1455804.0
2016-08-25,1.011,1.046,1.011,1.046,1973366.0
2016-08-26,1.055,1.062,1.043,1.049,1920361.0
2016-08-29,1.049,1.062,1.032,1.036,2471581.0
2016-08-30,1.043,1.043,1.033,1.036,1302155.0
2016-08-31,1.03,1.046,1.024,1.046,1937236.0
2016-09-01,1.046,1.049,1.038,1.043,1478311.0
2016-09-02,1.043,1.043,1.021,1.021,1258908.0
2016-09-05,1.021,1.036,1.021,1.036,737449.0
2016-09-06,1.036,1.049,1.024,1.027,1054405.0
2016-09-07,1.03,1.03,1.024,1.024,1321234.0
2016-09-08,1.017,1.03,1.011,1.024,1580091.0
2016-09-09,1.017,1.033,1.014,1.021,1326570.0
2016-09-12,1.011,1.017,0.979,0.986,1658897.0
2016-09-13,0.995,1.002,0.983,0.983,1263444.0
2016-09-14,0.979,0.992,0.975,0.983,1323961.0
2016-09-15,0.976,0.986,0.976,0.979,1324017.0
2016-09-16,0.986,1.002,0.983,1.002,3024747.0
2016-09-19,0.992,0.992,0.986,0.989,85849.0
2016-09-20,0.998,1.0,0.976,0.986,1047955.0
2016-09-21,0.983,0.995,0.981,0.989,990184.0
2016-09-22,0.992,0.998,0.983,0.989,788068.0
2016-09-23,0.989,1.011,0.989,1.011,945076.0
2016-09-26,1.005,1.008,0.998,1.008,729872.0
2016-09-27,1.002,1.011,0.998,1.008,1221338.0
2016-09-28,1.008,1.021,1.008,1.011,733030.0
2016-09-29,1.014,1.027,1.011,1.017,879793.0
2016-09-30,1.011,1.024,1.002,1.014,688830.0
2016-10-03,1.017,1.027,1.014,1.024,333323.0
2016-10-04,1.024,1.025,1.011,1.024,834514.0
2016-10-05,1.024,1.024,0.992,0.992,1573284.0
2016-10-06,0.998,1.009,0.992,0.998,655416.0
2016-10-07,0.992,1.002,0.983,1.002,1214500.0
2016-10-10,0.998,1.011,0.992,0.992,660944.0
2016-10-11,0.995,0.995,0.983,0.989,1173093.0
2016-10-12,0.986,0.992,0.976,0.989,1387842.0
2016-10-13,0.989,0.992,0.973,0.976,2521954.0
2016-10-14,0.979,0.983,0.964,0.97,1466440.0
2016-10-17,0.967,0.97,0.942,0.942,1874690.0
2016-10-18,0.935,0.961,0.935,0.948,1283374.0
2016-10-19,0.954,0.967,0.951,0.961,1679265.0
2016-10-20,0.964,0.967,0.961,0.967,1482661.0
2016-10-21,0.964,0.97,0.951,0.964,777525.0
2016-10-24,0.967,0.967,0.935,0.935,1354494.0
2016-10-25,0.942,0.954,0.942,0.951,643679.0
2016-10-26,0.951,0.951,0.932,0.935,978982.0
2016-10-27,0.938,0.945,0.919,0.932,1939628.0
2016-10-28,0.935,0.935,0.904,0.91,974145.0
2016-10-31,0.916,0.921,0.9,0.916,1110040.0
2016-11-01,0.91,0.935,0.907,0.929,1479127.0
2016-11-02,0.913,0.929,0.9,0.913,1534535.0
2016-11-03,0.913,0.923,0.897,0.897,1067109.0
2016-11-04,0.894,0.911,0.894,0.904,1027270.0
2016-11-07,0.9,0.919,0.9,0.91,626398.0
2016-11-08,0.923,0.926,0.913,0.913,669352.0
2016-11-09,0.919,0.929,0.885,0.9,1285230.0
2016-11-10,0.897,0.904,0.891,0.891,952274.0
2016-11-11,0.897,0.897,0.866,0.872,1387209.0
2016-11-14,0.863,0.875,0.851,0.853,1350549.0
2016-11-15,0.863,0.875,0.859,0.872,2290923.0
2016-11-16,0.875,0.894,0.872,0.885,1225083.0
2016-11-17,0.885,0.9,0.875,0.882,1915542.0
2016-11-18,0.885,0.902,0.878,0.9,704688.0
2016-11-21,0.897,0.907,0.894,0.904,1253039.0
2016-11-22,0.9,0.919,0.897,0.916,1593366.0
2016-11-23,0.91,0.935,0.9,0.932,1754921.0
2016-11-24,0.938,0.946,0.935,0.945,1027774.0
2016-11-25,0.948,0.972,0.948,0.97,2929131.0
2016-11-28,0.992,0.992,0.948,0.957,1059543.0
2016-11-29,0.951,0.962,0.932,0.957,1006364.0
2016-11-30,0.97,0.97,0.953,0.957,1380030.0
2016-12-01,0.957,0.97,0.946,0.97,1364304.0
2016-12-02,0.964,0.967,0.948,0.951,1233927.0
2016-12-05,0.942,0.951,0.926,0.932,802253.0
2016-12-06,0.942,0.95,0.913,0.945,1454740.0
2016-12-07,0.942,0.948,0.929,0.935,1306246.0
2016-12-08,0.938,0.948,0.938,0.948,520163.0
2016-12-09,0.948,0.967,0.942,0.967,1167673.0
2016-12-12,0.967,0.97,0.954,0.954,1032292.0
2016-12-13,0.961,0.961,0.948,0.954,667254.0
2016-12-14,0.964,0.995,0.962,0.979,1184234.0
2016-12-15,0.986,0.986,0.961,0.961,1337620.0
2016-12-16,0.967,0.97,0.954,0.961,1848150.0
2016-12-19,0.967,0.979,0.943,0.945,1644672.0
2016-12-20,0.942,0.954,0.942,0.948,1595599.0
2016-12-21,0.951,0.957,0.948,0.948,1428416.0
2016-12-22,0.951,0.954,0.945,0.951,1576236.0
2016-12-23,0.951,0.954,0.945,0.951,630486.0
2016-12-28,0.954,0.967,0.95,0.957,1355253.0
2016-12-29,0.959,0.978,0.959,0.972,836728.0
2016-12-30,0.975,0.982,0.965,0.975,876047.0
2017-01-03,0.978,0.985,0.972,0.982,1167513.0
2017-01-04,0.988,0.988,0.972,0.972,902389.0
2017-01-05,0.972,0.982,0.972,0.972,992200.0
2017-01-06,0.978,1.004,0.975,0.998,1380337.0
2017-01-09,0.998,0.998,0.982,0.991,813514.0
2017-01-10,0.991,1.0,0.988,0.991,857005.0
2017-01-11,0.995,0.998,0.985,0.985,463464.0
2017-01-12,0.988,0.991,0.975,0.982,1844912.0
2017-01-13,0.988,0.995,0.965,0.969,590131.0
2017-01-16,0.965,0.978,0.965,0.972,1198586.0
2017-01-17,0.975,0.975,0.943,0.965,1020063.0
2017-01-18,0.952,0.965,0.952,0.965,820382.0
2017-01-19,0.969,0.988,0.962,0.975,812450.0
2017-01-20,0.965,0.978,0.949,0.969,933190.0
2017-01-23,0.959,0.963,0.943,0.946,1478393.0
2017-01-24,0.943,0.946,0.92,0.946,1457960.0
2017-01-25,0.949,0.949,0.936,0.939,885225.0
2017-01-27,0.933,0.956,0.933,0.949,689900.0
2017-01-30,0.943,0.946,0.933,0.936,843211.0
2017-01-31,0.936,0.943,0.929,0.943,1648855.0
2017-02-01,0.939,0.939,0.929,0.936,684874.0
2017-02-02,0.929,0.946,0.929,0.936,3580538.0
2017-02-03,0.933,0.939,0.926,0.939,2239024.0
2017-02-06,0.956,0.959,0.943,0.946,766634.0
2017-02-07,0.936,0.939,0.923,0.933,1265233.0
2017-02-08,0.936,0.936,0.923,0.929,1658357.0
2017-02-09,0.929,0.949,0.923,0.943,1607750.0
2017-02-10,0.939,0.943,0.929,0.933,1105582.0
2017-02-13,0.936,0.943,0.929,0.929,955033.0
2017-02-14,0.933,0.939,0.929,0.933,1431401.0
2017-02-15,0.939,0.956,0.936,0.949,1135402.0
2017-02-16,0.956,0.959,0.939,0.946,896336.0
2017-02-17,0.949,0.956,0.946,0.946,391523.0
2017-02-20,0.956,0.959,0.943,0.952,860564.0
2017-02-21,0.956,0.959,0.943,0.949,986148.0
2017-02-22,0.952,0.959,0.938,0.949,1049710.0
2017-02-23,0.946,0.946,0.936,0.939,907394.0
2017-02-24,0.943,0.943,0.929,0.933,1415453.0
2017-02-27,0.933,0.943,0.926,0.936,914258.0
2017-02-28,0.933,0.938,0.926,0.936,1195356.0
2017-03-01,0.939,0.943,0.929,0.939,1317967.0
2017-03-02,0.939,0.965,0.936,0.962,2281179.0
2017-03-03,0.962,0.962,0.946,0.952,1186513.0
2017-03-06,0.946,0.952,0.933,0.939,1207410.0
2017-03-07,0.936,0.959,0.936,0.956,1542344.0
2017-03-08,0.949,0.959,0.939,0.959,1268489.0
2017-03-09,0.959,0.962,0.939,0.949,1271224.0
2017-03-10,0.952,0.952,0.936,0.939,1672505.0
2017-03-13,0.946,0.946,0.923,0.929,1486697.0
2017-03-14,0.929,0.933,0.916,0.926,2590000.0
2017-03-15,0.926,0.933,0.92,0.926,2703618.0
2017-03-16,0.936,0.946,0.923,0.926,1720276.0
2017-03-17,0.926,0.949,0.923,0.943,3063890.0
2017-03-20,0.936,0.943,0.923,0.933,608371.0
2017-03-21,0.929,0.936,0.916,0.926,743581.0
2017-03-22,0.936,0.936,0.92,0.92,961089.0
2017-03-23,0.923,0.936,0.92,0.933,892041.0
2017-03-24,0.933,0.943,0.929,0.936,1135411.0
2017-03-27,0.936,0.939,0.923,0.929,873241.0
2017-03-28,0.933,0.936,0.926,0.936,943851.0
2017-03-29,0.936,0.952,0.933,0.952,2019992.0
2017-03-30,0.952,0.956,0.946,0.946,3284075.0
2017-03-31,0.946,0.956,0.926,0.933,1158585.0
2017-04-03,0.933,0.946,0.933,0.936,1041711.0
2017-04-04,0.939,0.941,0.929,0.936,969549.0
2017-04-05,0.939,0.939,0.929,0.933,615158.0
2017-04-06,0.936,0.939,0.929,0.936,992874.0
2017-04-07,0.939,0.943,0.933,0.936,518345.0
2017-04-10,0.933,0.939,0.929,0.939,1097717.0
2017-04-11,0.936,0.946,0.936,0.943,960824.0
2017-04-12,0.943,0.962,0.936,0.962,2141281.0
2017-04-13,0.969,0.978,0.965,0.978,987362.0
2017-04-18,0.975,1.008,0.975,0.988,1595695.0
2017-04-19,0.988,0.991,0.969,0.975,897410.0
2017-04-20,0.982,0.985,0.969,0.978,832413.0
2017-04-21,0.985,0.985,0.975,0.978,544445.0
2017-04-24,0.978,0.987,0.969,0.978,890174.0
2017-04-26,0.978,0.978,0.965,0.972,1103580.0
2017-04-27,0.972,0.975,0.959,0.962,1022573.0
2017-04-28,0.965,0.975,0.959,0.972,762902.0
2017-05-01,0.972,0.972,0.959,0.965,801178.0
2017-05-02,0.965,0.969,0.959,0.962,827078.0
2017-05-03,0.965,0.969,0.956,0.959,1094245.0
2017-05-04,0.956,0.962,0.949,0.959,625900.0
2017-05-05,0.952,0.959,0.949,0.952,576768.0
2017-05-08,0.965,0.976,0.959,0.965,1250832.0
2017-05-09,0.969,0.969,0.957,0.962,946513.0
2017-05-10,0.975,0.975,0.962,0.965,1414170.0
2017-05-11,0.975,0.976,0.969,0.975,714228.0
2017-05-12,0.965,0.975,0.959,0.959,563768.0
2017-05-15,0.959,0.969,0.946,0.949,804458.0
2017-05-16,0.965,0.967,0.946,0.952,832495.0
2017-05-17,0.952,0.963,0.946,0.952,1117389.0
2017-05-18,0.946,0.956,0.926,0.933,1343712.0
2017-05-19,0.936,0.943,0.926,0.933,1275187.0
2017-05-22,0.929,0.956,0.929,0.946,880663.0
2017-05-23,0.959,0.965,0.939,0.943,957141.0
2017-05-24,0.949,0.965,0.936,0.962,1033658.0
2017-05-25,0.956,0.975,0.949,0.956,1143229.0
2017-05-26,0.962,0.969,0.956,0.962,519640.0
2017-05-29,0.959,0.962,0.956,0.956,956558.0
2017-05-30,0.952,0.959,0.939,0.952,1577960.0
2017-05-31,0.956,0.962,0.949,0.949,782593.0
2017-06-01,0.956,0.975,0.954,0.972,1461601.0
2017-06-02,0.975,0.975,0.962,0.962,875559.0
2017-06-05,0.959,0.969,0.949,0.956,1213311.0
2017-06-06,0.952,0.96,0.952,0.952,995380.0
2017-06-07,0.949,0.962,0.936,0.959,1133113.0
2017-06-08,0.952,0.959,0.949,0.956,1346108.0
2017-06-09,0.952,0.962,0.946,0.959,1217076.0
2017-06-13,0.952,0.959,0.946,0.956,978510.0
2017-06-14,0.962,0.965,0.956,0.956,2360667.0
2017-06-15,0.962,0.972,0.959,0.969,4564551.0
2017-06-16,0.972,0.988,0.972,0.982,3703710.0
2017-06-19,0.982,0.991,0.975,0.988,1880228.0
2017-06-20,0.972,0.988,0.972,0.978,2010623.0
2017-06-21,0.969,0.982,0.969,0.975,2225734.0
2017-06-22,0.972,0.982,0.969,0.982,891557.0
2017-06-23,0.982,1.001,0.982,0.998,1638318.0
2017-06-26,0.998,1.011,0.995,1.011,2520718.0
2017-06-27,1.011,1.014,0.998,1.004,1295012.0
2017-06-28,1.001,1.027,0.997,1.021,3315570.0
2017-06-29,1.032,1.032,1.019,1.029,1215146.0
2017-06-30,1.009,1.018,1.002,1.016,1458930.0
2017-07-03,1.012,1.019,0.992,0.992,2007763.0
2017-07-04,1.002,1.016,0.99,1.005,1506028.0
2017-07-05,1.009,1.016,0.995,1.016,1263122.0
2017-07-06,1.022,1.042,1.019,1.029,5182995.0
2017-07-07,1.012,1.019,1.005,1.009,1573240.0
2017-07-10,1.022,1.029,1.014,1.026,2144937.0
2017-07-11,1.019,1.022,1.012,1.012,1645233.0
2017-07-12,1.005,1.016,0.999,1.016,3162953.0
2017-07-13,1.029,1.032,1.016,1.022,2355066.0
2017-07-14,1.026,1.036,1.019,1.029,3922382.0
2017-07-17,1.029,1.029,1.012,1.012,1267248.0
2017-07-18,1.009,1.019,1.002,1.005,1798683.0
2017-07-19,1.019,1.029,1.016,1.026,1688774.0
2017-07-20,1.026,1.029,1.016,1.019,1913697.0
2017-07-21,1.016,1.022,1.005,1.019,1035433.0
2017-07-24,1.019,1.022,1.009,1.016,1590641.0
2017-07-25,1.026,1.036,1.019,1.032,1341904.0
2017-07-26,1.036,1.036,1.022,1.029,1270538.0
2017-07-27,1.026,1.032,1.012,1.019,1954118.0
2017-07-28,1.016,1.019,1.003,1.009,1790917.0
2017-07-31,1.002,1.012,0.999,1.005,1843760.0
2017-08-01,0.999,1.026,0.999,1.022,1174941.0
2017-08-02,1.002,1.022,1.002,1.005,2303890.0
2017-08-03,1.002,1.019,0.999,1.019,1454498.0
2017-08-04,1.005,1.026,1.005,1.026,1350590.0
2017-08-07,1.029,1.036,1.021,1.026,1337624.0
2017-08-08,1.026,1.029,1.019,1.022,1045818.0
2017-08-09,1.019,1.036,1.019,1.026,1005046.0
2017-08-10,1.036,1.039,1.022,1.026,1383950.0
2017-08-11,1.012,1.036,1.012,1.026,1060259.0
2017-08-14,1.036,1.036,1.022,1.032,884911.0
2017-08-15,1.036,1.036,1.029,1.036,1079048.0
2017-08-16,1.039,1.042,1.031,1.039,985871.0
2017-08-17,1.046,1.049,1.029,1.036,1111738.0
2017-08-18,1.029,1.054,1.026,1.053,928797.0
2017-08-21,1.053,1.056,1.036,1.042,509955.0
2017-08-22,1.042,1.056,1.042,1.053,584768.0
2017-08-23,1.042,1.059,1.036,1.039,1438888.0
2017-08-24,1.036,1.042,1.032,1.039,1231314.0
2017-08-25,1.032,1.036,1.026,1.026,900788.0
2017-08-28,1.032,1.032,1.019,1.022,1044141.0
2017-08-29,1.022,1.032,1.019,1.029,1062156.0
2017-08-30,1.039,1.039,1.032,1.036,1106314.0
2017-08-31,1.036,1.042,1.031,1.039,2097016.0
2017-09-01,1.039,1.039,1.032,1.039,640521.0
2017-09-04,1.036,1.046,1.032,1.042,1000975.0
2017-09-05,1.046,1.048,1.034,1.042,1648947.0
2017-09-06,1.039,1.039,1.022,1.036,1926805.0
2017-09-07,1.036,1.036,1.026,1.036,927572.0
2017-09-08,1.036,1.036,1.022,1.026,724269.0
2017-09-11,1.032,1.036,1.026,1.029,586004.0
2017-09-12,1.029,1.032,1.022,1.029,791202.0
2017-09-13,1.029,1.032,1.019,1.022,1088030.0
2017-09-14,1.022,1.026,1.016,1.022,711598.0
2017-09-15,1.022,1.032,1.019,1.026,1320696.0
2017-09-18,1.029,1.036,1.026,1.032,1141766.0
2017-09-19,1.032,1.032,1.022,1.022,2812283.0
2017-09-20,1.022,1.026,1.021,1.022,810934.0
2017-09-21,1.029,1.029,1.012,1.016,1704243.0
2017-09-22,1.019,1.019,1.002,1.002,1067381.0
2017-09-25,1.002,1.005,0.989,0.989,993543.0
2017-09-26,0.995,1.009,0.989,1.005,1219962.0
2017-09-27,0.995,1.007,0.995,0.999,875357.0
2017-09-28,0.995,1.007,0.995,1.005,1024668.0
2017-09-29,1.002,1.012,0.999,1.005,1151676.0
2017-10-02,1.009,1.022,0.995,0.999,1201834.0
2017-10-03,1.002,1.012,1.002,1.005,680228.0
2017-10-04,1.005,1.016,1.003,1.009,1054064.0
2017-10-05,1.009,1.019,1.002,1.012,786444.0
2017-10-06,1.009,1.016,1.0,1.016,611783.0
2017-10-09,1.016,1.022,1.012,1.019,698712.0
2017-10-10,1.022,1.022,1.012,1.016,991636.0
2017-10-11,1.016,1.016,1.002,1.012,1038733.0
2017-10-12,1.016,1.019,1.009,1.019,642943.0
2017-10-13,1.016,1.016,1.007,1.009,568910.0
2017-10-16,1.016,1.019,1.01,1.019,810884.0
2017-10-17,1.022,1.022,1.011,1.016,800529.0
2017-10-18,1.016,1.021,1.012,1.012,1078359.0
2017-10-19,1.022,1.026,1.014,1.019,1974060.0
2017-10-20,1.016,1.022,1.012,1.016,1076837.0
2017-10-23,1.022,1.022,1.0,1.002,1830048.0
2017-10-24,1.002,1.005,0.982,0.985,1862649.0
2017-10-25,0.989,0.995,0.982,0.985,1958459.0
2017-10-26,0.989,0.992,0.982,0.985,1822488.0
2017-10-27,0.989,0.99,0.979,0.989,1721509.0
2017-10-30,0.992,0.999,0.982,0.985,1011165.0
2017-10-31,0.992,0.997,0.989,0.992,1016743.0
2017-11-01,0.995,1.0,0.989,0.992,1323917.0
2017-11-02,0.999,0.999,0.982,0.992,1692707.0
2017-11-03,0.999,0.999,0.982,0.989,1463854.0
2017-11-06,0.989,1.002,0.985,1.002,1836775.0
2017-11-07,1.009,1.012,1.002,1.012,983943.0
2017-11-08,1.009,1.016,1.002,1.002,1548327.0
2017-11-09,1.009,1.018,1.002,1.012,1640637.0
2017-11-10,1.016,1.019,1.005,1.012,1666636.0
2017-11-13,1.016,1.036,1.012,1.032,1329101.0
2017-11-14,1.026,1.036,1.022,1.026,1197363.0
2017-11-15,1.022,1.039,1.022,1.029,1091192.0
2017-11-16,1.032,1.032,1.016,1.019,1734569.0
2017-11-17,1.022,1.032,1.021,1.029,1191104.0
2017-11-20,1.022,1.032,1.022,1.032,1858387.0
2017-11-21,1.036,1.036,1.029,1.036,2848258.0
2017-11-22,1.032,1.041,1.032,1.039,2996490.0
2017-11-23,1.036,1.049,1.036,1.046,1712442.0
2017-11-24,1.046,1.053,1.039,1.042,1242751.0
2017-11-27,1.046,1.056,1.042,1.053,1217579.0
2017-11-28,1.056,1.103,1.049,1.096,3184565.0
2017-11-29,1.103,1.12,1.093,1.1,1913418.0
2017-11-30,1.096,1.116,1.095,1.11,2034544.0
2017-12-01,1.11,1.11,1.086,1.09,2143340.0
2017-12-04,1.096,1.1,1.086,1.093,1581342.0
2017-12-05,1.093,1.1,1.066,1.069,4243514.0
2017-12-06,1.066,1.073,1.061,1.066,1778689.0
2017-12-07,1.066,1.069,1.049,1.056,3014055.0
2017-12-08,1.056,1.073,1.056,1.063,1946890.0
2017-12-11,1.059,1.073,1.059,1.066,1538493.0
2017-12-12,1.059,1.069,1.059,1.066,1353274.0
2017-12-13,1.066,1.066,1.066,1.066,0.0
2017-12-14,1.049,1.049,1.029,1.046,4049744.0
2017-12-15,1.049,1.073,1.046,1.066,2281792.0
2017-12-18,1.069,1.073,1.063,1.073,1556796.0
2017-12-19,1.063,1.066,1.049,1.056,3419843.0
2017-12-20,1.053,1.056,1.044,1.053,1830002.0
2017-12-21,1.046,1.053,1.036,1.053,4198670.0
2017-12-22,1.053,1.063,1.049,1.056,2326167.0
2017-12-27,1.056,1.059,1.046,1.053,1213512.0
2017-12-28,1.072,1.072,1.055,1.072,1169705.0
2017-12-29,1.069,1.072,1.065,1.065,1196100.0
2018-01-02,1.069,1.086,1.065,1.086,964241.0
2018-01-03,1.083,1.083,1.069,1.072,1029855.0
2018-01-04,1.076,1.076,1.058,1.062,1821949.0
2018-01-05,1.062,1.069,1.058,1.065,3113504.0
2018-01-08,1.069,1.079,1.065,1.065,809519.0
2018-01-09,1.062,1.076,1.062,1.065,633148.0
2018-01-10,1.065,1.069,1.057,1.058,2171872.0
2018-01-11,1.055,1.057,1.037,1.041,1141597.0
2018-01-12,1.041,1.051,1.041,1.044,1672171.0
2018-01-15,1.044,1.048,1.035,1.041,832273.0
2018-01-16,1.037,1.048,1.034,1.044,1432580.0
2018-01-17,1.044,1.058,1.041,1.055,1726147.0
2018-01-18,1.055,1.072,1.055,1.069,1724853.0
2018-01-19,1.069,1.069,1.048,1.058,1392085.0
2018-01-22,1.051,1.067,1.051,1.062,1047057.0
2018-01-23,1.062,1.071,1.058,1.065,1755125.0
2018-01-24,1.065,1.072,1.058,1.062,908067.0
2018-01-25,1.058,1.065,1.055,1.062,1475826.0
2018-01-29,1.055,1.062,1.051,1.058,824874.0
2018-01-30,1.051,1.058,1.039,1.041,914194.0
2018-01-31,1.037,1.044,1.034,1.041,1652480.0
2018-02-01,1.037,1.043,1.03,1.034,2513160.0
2018-02-02,1.034,1.037,1.02,1.027,2093292.0
2018-02-05,1.013,1.028,1.006,1.024,1757025.0
2018-02-06,0.992,1.017,0.992,1.017,2926216.0
2018-02-07,1.03,1.041,1.02,1.041,1898755.0
2018-02-08,1.027,1.037,1.024,1.034,1174523.0
2018-02-09,1.006,1.027,0.999,1.017,1513188.0
2018-02-12,1.017,1.027,1.015,1.017,1256015.0
2018-02-13,1.017,1.041,1.013,1.037,1799088.0
2018-02-14,1.034,1.044,1.027,1.03,1422696.0
2018-02-15,1.037,1.037,1.017,1.037,1164187.0
2018-02-16,1.037,1.041,1.03,1.034,880471.0
2018-02-19,1.037,1.039,1.027,1.037,436265.0
2018-02-20,1.024,1.037,1.024,1.034,596880.0
2018-02-21,1.027,1.037,1.027,1.034,815460.0
2018-02-22,1.034,1.044,1.03,1.037,793787.0
2018-02-23,1.048,1.051,1.041,1.048,629059.0
2018-02-26,1.048,1.048,1.03,1.041,1772013.0
2018-02-27,1.048,1.067,1.041,1.065,1313359.0
2018-02-28,1.065,1.072,1.055,1.062,1048566.0
2018-03-01,1.062,1.071,1.058,1.065,1562814.0
2018-03-02,1.058,1.062,1.044,1.055,1639126.0
2018-03-05,1.065,1.069,1.048,1.055,1889802.0
2018-03-06,1.058,1.065,1.041,1.048,2180909.0
2018-03-07,1.041,1.065,1.041,1.062,1026366.0
2018-03-08,1.065,1.079,1.058,1.076,1602100.0
2018-03-09,1.058,1.069,1.051,1.069,1141156.0
2018-03-12,1.072,1.076,1.062,1.076,1202588.0
2018-03-13,1.076,1.083,1.072,1.083,1016419.0
2018-03-14,1.072,1.072,1.051,1.069,849192.0
2018-03-15,1.069,1.081,1.069,1.076,1877831.0
2018-03-16,1.076,1.086,1.074,1.086,699652.0
2018-03-19,1.076,1.096,1.076,1.086,1652262.0
2018-03-20,1.083,1.089,1.069,1.079,1094705.0
2018-03-21,1.089,1.096,1.079,1.089,1587537.0
2018-03-22,1.079,1.086,1.069,1.076,1767843.0
2018-03-23,1.065,1.081,1.065,1.076,1305886.0
2018-03-26,1.062,1.083,1.055,1.079,1250029.0
2018-03-27,1.076,1.101,1.069,1.096,2267429.0
2018-03-28,1.086,1.107,1.085,1.103,2444350.0
2018-03-29,1.096,1.098,1.086,1.089,1233507.0
2018-04-03,1.083,1.103,1.079,1.096,2538267.0
2018-04-04,1.089,1.11,1.086,1.107,1840869.0
2018-04-05,1.103,1.114,1.072,1.079,3235305.0
2018-04-06,1.072,1.089,1.069,1.086,1407478.0
2018-04-09,1.086,1.114,1.086,1.11,2088778.0
2018-04-10,1.103,1.128,1.103,1.114,1994844.0
2018-04-11,1.103,1.124,1.103,1.121,1589122.0
2018-04-12,1.11,1.114,1.103,1.107,780263.0
2018-04-13,1.103,1.114,1.101,1.103,1590196.0
2018-04-16,1.096,1.11,1.096,1.107,473455.0
2018-04-17,1.114,1.114,1.103,1.107,1123575.0
2018-04-18,1.11,1.117,1.11,1.117,1370191.0
2018-04-19,1.11,1.133,1.103,1.128,2095736.0
2018-04-20,1.128,1.131,1.1,1.103,2844015.0
2018-04-23,1.107,1.117,1.1,1.1,1733173.0
2018-04-24,1.11,1.114,1.093,1.096,1865131.0
2018-04-26,1.1,1.117,1.1,1.107,2120728.0
2018-04-27,1.117,1.128,1.11,1.117,1423517.0
2018-04-30,1.124,1.124,1.11,1.11,1519485.0
2018-05-01,1.11,1.138,1.11,1.131,1299002.0
2018-05-02,1.131,1.145,1.124,1.128,2644923.0
2018-05-03,1.138,1.148,1.128,1.128,2098394.0
2018-05-04,1.124,1.131,1.107,1.107,2343800.0
2018-05-07,1.117,1.117,1.103,1.11,2785421.0
2018-05-08,1.117,1.121,1.107,1.11,2268072.0
2018-05-09,1.11,1.131,1.107,1.114,2661661.0
2018-05-10,1.117,1.128,1.098,1.1,2599931.0
2018-05-11,1.096,1.107,1.096,1.1,990476.0
2018-05-14,1.107,1.107,1.089,1.093,1496432.0
2018-05-15,1.089,1.096,1.083,1.083,2248260.0
2018-05-16,1.086,1.089,1.076,1.079,1914659.0
2018-05-17,1.076,1.079,1.069,1.069,1466619.0
2018-05-18,1.072,1.076,1.067,1.072,1138136.0
2018-05-21,1.065,1.076,1.065,1.069,1003910.0
2018-05-22,1.065,1.076,1.062,1.065,1909990.0
2018-05-23,1.072,1.085,1.069,1.079,1200311.0
2018-05-24,1.076,1.096,1.076,1.096,1723689.0
2018-05-25,1.089,1.096,1.086,1.089,1123088.0
2018-05-28,1.089,1.11,1.089,1.103,1857920.0
2018-05-29,1.1,1.107,1.096,1.107,1413210.0
2018-05-30,1.103,1.107,1.096,1.107,1032534.0
2018-05-31,1.11,1.114,1.089,1.1,1678196.0
2018-06-01,1.089,1.1,1.087,1.089,1239810.0
2018-06-04,1.089,1.1,1.089,1.096,3139894.0
2018-06-05,1.093,1.103,1.093,1.093,1056380.0
2018-06-06,1.096,1.112,1.096,1.11,2243772.0
2018-06-07,1.107,1.112,1.103,1.11,3502497.0
2018-06-08,1.1,1.11,1.096,1.1,1677265.0
2018-06-12,1.103,1.11,1.096,1.103,1651049.0
2018-06-13,1.103,1.11,1.096,1.11,2071784.0
2018-06-14,1.1,1.107,1.086,1.089,1736337.0
2018-06-15,1.096,1.108,1.089,1.089,2416276.0
2018-06-18,1.096,1.11,1.096,1.107,1670865.0
2018-06-19,1.11,1.112,1.1,1.107,1493453.0
2018-06-20,1.107,1.117,1.103,1.114,2207334.0
2018-06-21,1.124,1.135,1.121,1.131,3919104.0
2018-06-22,1.131,1.138,1.124,1.138,1742971.0
2018-06-25,1.138,1.142,1.124,1.135,1409482.0
2018-06-26,1.138,1.152,1.133,1.152,2323852.0
2018-06-27,1.124,1.152,1.124,1.145,2707957.0
2018-06-28,1.149,1.17,1.147,1.159,1837800.0
2018-06-29,1.159,1.185,1.152,1.177,2559331.0
2018-07-02,1.177,1.199,1.177,1.181,2262189.0
2018-07-03,1.181,1.22,1.174,1.217,2241524.0
2018-07-04,1.22,1.222,1.213,1.217,2273035.0
2018-07-05,1.224,1.235,1.217,1.22,1262174.0
2018-07-06,1.22,1.231,1.215,1.227,1591819.0
2018-07-09,1.231,1.231,1.217,1.231,1588512.0
2018-07-10,1.235,1.242,1.227,1.238,2882121.0
2018-07-11,1.245,1.249,1.231,1.242,2295114.0
2018-07-12,1.253,1.26,1.238,1.242,3458222.0
2018-07-13,1.253,1.253,1.224,1.238,2373502.0
2018-07-16,1.245,1.245,1.22,1.231,1046233.0
2018-07-17,1.224,1.229,1.217,1.227,1710635.0
2018-07-18,1.224,1.235,1.22,1.231,972479.0
2018-07-19,1.231,1.231,1.217,1.224,1317992.0
2018-07-20,1.224,1.235,1.22,1.224,902701.0
2018-07-23,1.22,1.227,1.217,1.217,1046693.0
2018-07-24,1.217,1.225,1.217,1.22,1572106.0
2018-07-25,1.227,1.235,1.21,1.22,2052314.0
2018-07-26,1.21,1.227,1.206,1.227,3566724.0
2018-07-27,1.231,1.238,1.22,1.231,3389211.0
2018-07-30,1.22,1.235,1.213,1.235,1538857.0
2018-07-31,1.235,1.238,1.22,1.224,2925274.0
2018-08-01,1.235,1.238,1.22,1.235,1905966.0
2018-08-02,1.235,1.235,1.217,1.231,1637126.0
2018-08-03,1.238,1.249,1.227,1.231,1160752.0
2018-08-06,1.245,1.245,1.232,1.235,921144.0
2018-08-07,1.245,1.249,1.227,1.238,1381568.0
2018-08-08,1.235,1.245,1.231,1.242,1253440.0
2018-08-09,1.231,1.242,1.227,1.235,1426557.0
2018-08-10,1.231,1.236,1.22,1.231,1824397.0
2018-08-13,1.224,1.235,1.222,1.231,1731489.0
2018-08-14,1.235,1.249,1.224,1.242,1518539.0
2018-08-15,1.224,1.256,1.224,1.249,1079514.0
2018-08-16,1.256,1.26,1.243,1.249,826781.0
2018-08-17,1.242,1.26,1.242,1.256,1166636.0
2018-08-20,1.267,1.278,1.265,1.274,958312.0
2018-08-21,1.26,1.27,1.256,1.27,743901.0
2018-08-22,1.28,1.28,1.28,1.28,0.0
2018-08-23,1.28,1.28,1.28,1.28,0.0
2018-08-24,1.208,1.233,1.205,1.226,4818219.0
2018-08-27,1.226,1.241,1.208,1.241,2995916.0
2018-08-28,1.233,1.255,1.23,1.255,2278704.0
2018-08-29,1.255,1.255,1.231,1.233,1392519.0
2018-08-30,1.233,1.241,1.208,1.215,2611080.0
2018-08-31,1.226,1.231,1.219,1.223,2445999.0
2018-09-03,1.219,1.226,1.212,1.219,2779497.0
2018-09-04,1.215,1.223,1.212,1.223,1179848.0
2018-09-05,1.226,1.23,1.215,1.219,1979850.0
2018-09-06,1.215,1.219,1.205,1.212,2442153.0
2018-09-07,1.205,1.212,1.194,1.205,2571021.0
2018-09-10,1.201,1.212,1.194,1.205,2002411.0
2018-09-11,1.201,1.215,1.197,1.208,1783963.0
2018-09-12,1.205,1.215,1.205,1.215,1371867.0
2018-09-13,1.212,1.241,1.212,1.233,1984343.0
2018-09-14,1.226,1.248,1.226,1.241,1482521.0
2018-09-17,1.244,1.251,1.237,1.248,1437641.0
2018-09-18,1.244,1.255,1.244,1.255,3024680.0
2018-09-19,1.248,1.259,1.244,1.251,1973139.0
2018-09-20,1.244,1.251,1.237,1.244,2514087.0
2018-09-21,1.251,1.251,1.212,1.223,2828135.0
2018-09-24,1.226,1.23,1.208,1.215,2744187.0
2018-09-25,1.215,1.215,1.205,1.208,1887085.0
2018-09-26,1.219,1.223,1.186,1.194,3875453.0
2018-09-27,1.194,1.197,1.186,1.194,1215764.0
2018-09-28,1.201,1.212,1.199,1.205,2878520.0
2018-10-01,1.205,1.205,1.19,1.19,1149546.0
2018-10-02,1.197,1.203,1.183,1.197,2743761.0
2018-10-03,1.19,1.201,1.186,1.197,1109763.0
2018-10-04,1.194,1.194,1.183,1.186,1684903.0
2018-10-05,1.183,1.205,1.172,1.201,2674831.0
2018-10-08,1.19,1.201,1.185,1.19,977717.0
2018-10-09,1.176,1.183,1.154,1.179,2759860.0
2018-10-10,1.168,1.194,1.165,1.19,2434699.0
2018-10-11,1.176,1.183,1.168,1.176,1116864.0
2018-10-12,1.154,1.172,1.154,1.172,1473108.0
2018-10-15,1.158,1.19,1.158,1.19,2077122.0
2018-10-16,1.197,1.215,1.183,1.212,2664182.0
2018-10-17,1.208,1.219,1.197,1.212,2609374.0
2018-10-18,1.205,1.205,1.188,1.201,5653464.0
2018-10-19,1.201,1.219,1.197,1.215,3664951.0
2018-10-22,1.215,1.23,1.215,1.226,3862080.0
2018-10-23,1.223,1.226,1.208,1.223,3872846.0
2018-10-24,1.223,1.244,1.218,1.237,3386815.0
2018-10-25,1.219,1.23,1.212,1.226,2568801.0
2018-10-26,1.208,1.23,1.208,1.219,2851678.0
2018-10-29,1.233,1.233,1.223,1.23,2160849.0
2018-10-30,1.219,1.23,1.215,1.23,2067619.0
2018-10-31,1.233,1.237,1.223,1.23,2693416.0
2018-11-01,1.237,1.255,1.226,1.233,3516069.0
2018-11-02,1.219,1.251,1.21,1.212,2644697.0
2018-11-05,1.226,1.226,1.201,1.201,2826935.0
2018-11-06,1.19,1.226,1.19,1.219,1451552.0
2018-11-07,1.215,1.244,1.215,1.241,1797460.0
2018-11-08,1.237,1.251,1.237,1.241,1378501.0
2018-11-09,1.241,1.268,1.237,1.248,3214317.0
2018-11-12,1.248,1.268,1.244,1.259,1591903.0
2018-11-13,1.259,1.269,1.255,1.266,1362085.0
2018-11-14,1.269,1.269,1.251,1.259,2405969.0
2018-11-15,1.241,1.262,1.23,1.241,2132587.0
2018-11-16,1.226,1.248,1.226,1.244,1217736.0
2018-11-19,1.237,1.248,1.237,1.244,2692260.0
2018-11-20,1.241,1.255,1.237,1.244,2834588.0
2018-11-21,1.23,1.255,1.226,1.251,2679190.0
2018-11-22,1.241,1.253,1.237,1.241,1625624.0
2018-11-23,1.251,1.251,1.241,1.241,1754111.0
2018-11-26,1.237,1.259,1.235,1.248,1925057.0
2018-11-27,1.244,1.259,1.237,1.244,1484013.0
2018-11-28,1.244,1.251,1.226,1.248,2140044.0
2018-11-29,1.244,1.255,1.244,1.248,2758983.0
2018-11-30,1.241,1.251,1.237,1.251,3642028.0
2018-12-03,1.259,1.266,1.251,1.259,1565108.0
2018-12-04,1.259,1.269,1.255,1.266,1758589.0
2018-12-05,1.251,1.266,1.248,1.259,1235890.0
2018-12-06,1.248,1.273,1.248,1.269,1886079.0
2018-12-07,1.262,1.291,1.262,1.28,2064414.0
2018-12-10,1.277,1.284,1.262,1.273,1490116.0
2018-12-11,1.284,1.291,1.262,1.273,1794402.0
2018-12-12,1.284,1.287,1.266,1.287,2071372.0
2018-12-13,1.295,1.295,1.262,1.262,1197556.0
2018-12-14,1.259,1.266,1.255,1.259,2850517.0
2018-12-17,1.273,1.284,1.262,1.277,2674757.0
2018-12-18,1.277,1.277,1.259,1.266,2378581.0
2018-12-19,1.266,1.302,1.262,1.298,2995066.0
2018-12-20,1.298,1.331,1.287,1.316,4424548.0
2018-12-21,1.327,1.345,1.284,1.291,5283784.0
2018-12-24,1.284,1.304,1.284,1.298,1030347.0
2018-12-27,1.298,1.316,1.294,1.316,1378968.0
2018-12-28,1.32,1.334,1.302,1.331,1869604.0
2018-12-31,1.331,1.343,1.297,1.298,1040493.0
2019-01-02,1.298,1.32,1.298,1.306,657854.0
2019-01-03,1.306,1.331,1.298,1.309,1064364.0
2019-01-04,1.306,1.317,1.283,1.294,2200958.0
2019-01-07,1.291,1.308,1.291,1.294,1275489.0
2019-01-08,1.287,1.302,1.276,1.28,1544534.0
2019-01-09,1.287,1.302,1.276,1.291,2086764.0
2019-01-10,1.302,1.302,1.285,1.298,2223194.0
2019-01-11,1.302,1.309,1.298,1.306,1004267.0
2019-01-14,1.298,1.32,1.298,1.313,1133161.0
2019-01-15,1.306,1.317,1.294,1.298,1517143.0
2019-01-16,1.287,1.302,1.287,1.291,1333639.0
2019-01-17,1.298,1.298,1.287,1.291,1477615.0
2019-01-18,1.298,1.298,1.276,1.28,1945672.0
2019-01-21,1.28,1.291,1.269,1.269,1326787.0
2019-01-22,1.272,1.294,1.272,1.287,844386.0
2019-01-23,1.294,1.304,1.283,1.298,1378246.0
2019-01-24,1.294,1.306,1.291,1.302,1460937.0
2019-01-25,1.309,1.335,1.304,1.328,1917919.0
2019-01-29,1.317,1.339,1.317,1.324,2358055.0
2019-01-30,1.328,1.335,1.324,1.328,1295039.0
2019-01-31,1.331,1.331,1.317,1.328,1489387.0
2019-02-01,1.32,1.335,1.313,1.328,746184.0
2019-02-04,1.331,1.334,1.32,1.331,1327697.0
2019-02-05,1.331,1.354,1.324,1.346,2491436.0
2019-02-06,1.35,1.357,1.343,1.354,914902.0
2019-02-07,1.376,1.383,1.361,1.368,1360772.0
2019-02-08,1.368,1.376,1.361,1.372,1400942.0
2019-02-11,1.383,1.391,1.372,1.391,1350196.0
2019-02-12,1.391,1.405,1.38,1.405,2587657.0
2019-02-13,1.405,1.411,1.383,1.387,2749295.0
2019-02-14,1.376,1.38,1.361,1.376,2410285.0
2019-02-15,1.38,1.387,1.376,1.383,1161956.0
2019-02-18,1.398,1.402,1.376,1.394,1548242.0
2019-02-19,1.394,1.398,1.387,1.391,782647.0
2019-02-20,1.398,1.398,1.368,1.372,983092.0
2019-02-21,1.368,1.372,1.357,1.372,1252629.0
2019-02-22,1.387,1.405,1.376,1.398,1307469.0
2019-02-25,1.398,1.402,1.383,1.402,1667751.0
2019-02-26,1.405,1.409,1.387,1.398,1329121.0
2019-02-27,1.405,1.405,1.38,1.387,2233666.0
2019-02-28,1.361,1.365,1.294,1.302,4937889.0
2019-03-01,1.331,1.343,1.306,1.313,3078982.0
2019-03-04,1.324,1.339,1.306,1.306,2089011.0
2019-03-05,1.302,1.309,1.294,1.298,2269025.0
2019-03-06,1.302,1.309,1.294,1.298,3105260.0
2019-03-07,1.32,1.32,1.302,1.309,2838489.0
2019-03-08,1.309,1.324,1.306,1.309,2596918.0
2019-03-11,1.302,1.32,1.298,1.306,1092465.0
2019-03-12,1.298,1.309,1.294,1.302,4475212.0
2019-03-13,1.306,1.313,1.291,1.294,2449123.0
2019-03-14,1.294,1.298,1.291,1.294,1374831.0
2019-03-15,1.302,1.306,1.287,1.294,2750603.0
2019-03-18,1.291,1.302,1.287,1.294,1379246.0
2019-03-19,1.294,1.302,1.283,1.294,1713853.0
2019-03-20,1.298,1.302,1.291,1.294,2176547.0
2019-03-21,1.294,1.306,1.291,1.298,2923816.0
2019-03-22,1.291,1.302,1.291,1.302,1832031.0
2019-03-25,1.302,1.309,1.294,1.294,1251925.0
2019-03-26,1.302,1.306,1.294,1.302,1530154.0
2019-03-27,1.306,1.313,1.298,1.306,1988758.0
2019-03-28,1.302,1.313,1.302,1.306,2187463.0
2019-03-29,1.309,1.317,1.306,1.306,3190985.0
2019-04-01,1.302,1.309,1.302,1.306,1326223.0
2019-04-02,1.298,1.309,1.287,1.291,1670402.0
2019-04-03,1.291,1.302,1.283,1.287,2200984.0
2019-04-04,1.302,1.302,1.283,1.287,2095903.0
2019-04-05,1.291,1.294,1.269,1.269,2680154.0
2019-04-08,1.272,1.294,1.272,1.291,1913116.0
2019-04-09,1.298,1.298,1.272,1.276,2115035.0
2019-04-10,1.276,1.291,1.276,1.287,1142078.0
2019-04-11,1.283,1.291,1.276,1.283,2419453.0
2019-04-12,1.294,1.298,1.283,1.294,1299356.0
2019-04-15,1.287,1.298,1.283,1.287,949679.0
2019-04-16,1.287,1.294,1.283,1.291,839752.0
2019-04-17,1.294,1.294,1.272,1.272,914993.0
2019-04-18,1.298,1.298,1.269,1.276,1523239.0
2019-04-23,1.283,1.283,1.265,1.269,2538873.0
2019-04-24,1.28,1.294,1.276,1.291,1564343.0
2019-04-26,1.298,1.335,1.298,1.335,2413959.0
2019-04-29,1.339,1.343,1.313,1.328,1780984.0
2019-04-30,1.335,1.335,1.319,1.324,2247262.0
2019-05-01,1.335,1.335,1.32,1.331,716371.0
2019-05-02,1.339,1.339,1.317,1.324,1455439.0
2019-05-03,1.331,1.331,1.298,1.298,3476669.0
2019-05-06,1.294,1.306,1.283,1.287,1477053.0
2019-05-07,1.28,1.291,1.276,1.283,1718326.0
2019-05-08,1.276,1.283,1.265,1.269,1510596.0
2019-05-09,1.261,1.276,1.261,1.272,1000783.0
2019-05-10,1.276,1.283,1.272,1.276,1588217.0
2019-05-13,1.28,1.298,1.28,1.294,1336419.0
2019-05-14,1.276,1.297,1.276,1.283,1029514.0
2019-05-15,1.276,1.283,1.269,1.272,593101.0
2019-05-16,1.272,1.287,1.272,1.287,350535.0
2019-05-17,1.298,1.306,1.28,1.283,1563295.0
2019-05-20,1.276,1.28,1.265,1.265,1407935.0
2019-05-21,1.257,1.283,1.257,1.28,2783880.0
2019-05-22,1.276,1.28,1.254,1.261,1843407.0
2019-05-23,1.269,1.28,1.254,1.272,777790.0
2019-05-24,1.28,1.291,1.272,1.272,569087.0
2019-05-27,1.28,1.283,1.269,1.28,702811.0
2019-05-28,1.28,1.28,1.269,1.276,670151.0
2019-05-29,1.272,1.28,1.254,1.254,1132033.0
2019-05-30,1.254,1.261,1.235,1.239,1741726.0
2019-05-31,1.246,1.246,1.224,1.235,1862935.0
2019-06-03,1.239,1.257,1.239,1.25,802398.0
2019-06-04,1.25,1.269,1.25,1.265,2594653.0
2019-06-05,1.276,1.283,1.266,1.269,1469992.0
2019-06-06,1.28,1.294,1.272,1.287,1435206.0
2019-06-07,1.291,1.306,1.287,1.302,1125599.0
2019-06-11,1.32,1.339,1.309,1.339,1599403.0
2019-06-12,1.335,1.343,1.317,1.343,1666965.0
2019-06-13,1.343,1.357,1.331,1.354,1216709.0
2019-06-14,1.368,1.376,1.355,1.365,1881349.0
2019-06-17,1.368,1.372,1.35,1.357,1649378.0
2019-06-18,1.365,1.391,1.343,1.383,1280999.0
2019-06-19,1.387,1.387,1.361,1.376,2169733.0
2019-06-20,1.376,1.38,1.365,1.372,2455476.0
2019-06-21,1.372,1.376,1.35,1.354,1504969.0
2019-06-24,1.361,1.368,1.354,1.361,1654014.0
2019-06-25,1.361,1.361,1.361,1.361,0.0
2019-06-26,1.347,1.358,1.312,1.331,13101666.0
2019-06-27,1.359,1.359,1.336,1.355,3820231.0
2019-06-28,1.355,1.359,1.329,1.333,2976157.0
2019-07-01,1.344,1.352,1.339,1.344,6145630.0
2019-07-02,1.344,1.346,1.329,1.329,6174886.0
2019-07-03,1.344,1.344,1.329,1.329,7845715.0
2019-07-04,1.34,1.34,1.333,1.336,5598128.0
2019-07-05,1.34,1.352,1.333,1.344,3610645.0
2019-07-08,1.34,1.352,1.333,1.34,1581254.0
2019-07-09,1.336,1.348,1.333,1.344,1490591.0
2019-07-10,1.34,1.355,1.336,1.352,1963830.0
2019-07-11,1.355,1.371,1.354,1.359,2520080.0
2019-07-12,1.352,1.355,1.34,1.348,2883066.0
2019-07-15,1.348,1.352,1.325,1.325,1202634.0
2019-07-16,1.329,1.34,1.321,1.321,2832628.0
2019-07-17,1.321,1.336,1.317,1.321,2296466.0
2019-07-18,1.321,1.333,1.306,1.314,2878917.0
2019-07-19,1.321,1.321,1.306,1.314,2940752.0
2019-07-22,1.31,1.317,1.31,1.31,1904120.0
2019-07-23,1.31,1.325,1.31,1.317,1475153.0
2019-07-24,1.333,1.333,1.317,1.317,2387305.0
2019-07-25,1.329,1.329,1.314,1.317,2485831.0
2019-07-26,1.302,1.314,1.291,1.291,4328490.0
2019-07-29,1.298,1.298,1.268,1.272,4130883.0
2019-07-30,1.279,1.282,1.26,1.26,3302869.0
2019-07-31,1.26,1.268,1.249,1.249,3078098.0
2019-08-01,1.256,1.272,1.253,1.256,3455898.0
2019-08-02,1.264,1.279,1.256,1.272,4609076.0
2019-08-05,1.279,1.283,1.247,1.26,4115510.0
2019-08-06,1.245,1.253,1.237,1.237,3474775.0
2019-08-07,1.237,1.26,1.237,1.256,3231199.0
2019-08-08,1.241,1.264,1.237,1.264,2620404.0
2019-08-09,1.272,1.272,1.245,1.272,2886780.0
2019-08-12,1.276,1.276,1.249,1.264,1994305.0
2019-08-13,1.264,1.285,1.263,1.279,3859750.0
2019-08-14,1.279,1.295,1.272,1.291,3561702.0
2019-08-15,1.291,1.295,1.279,1.283,4989585.0
2019-08-16,1.295,1.31,1.283,1.302,6958658.0
2019-08-19,1.306,1.317,1.295,1.31,4971548.0
2019-08-20,1.333,1.363,1.325,1.359,5680199.0
2019-08-21,1.363,1.367,1.34,1.363,3086310.0
2019-08-22,1.359,1.371,1.348,1.363,2661544.0
2019-08-23,1.394,1.397,1.371,1.39,3579401.0
2019-08-26,1.382,1.394,1.371,1.394,2771841.0
2019-08-27,1.378,1.418,1.378,1.416,3707601.0
2019-08-28,1.401,1.439,1.39,1.435,4098156.0
2019-08-29,1.401,1.401,1.378,1.394,3870082.0
2019-08-30,1.394,1.401,1.382,1.397,3677765.0
2019-09-02,1.397,1.409,1.394,1.397,8736524.0
2019-09-03,1.39,1.397,1.375,1.378,1695041.0
2019-09-04,1.371,1.39,1.371,1.378,2229214.0
2019-09-05,1.382,1.397,1.382,1.382,2173310.0
2019-09-06,1.382,1.394,1.367,1.378,1669628.0
2019-09-09,1.39,1.394,1.355,1.355,1599991.0
2019-09-10,1.355,1.363,1.336,1.348,1571370.0
2019-09-11,1.352,1.355,1.336,1.348,1822122.0
2019-09-12,1.359,1.375,1.355,1.363,1514042.0
2019-09-13,1.382,1.384,1.363,1.367,1779704.0
2019-09-16,1.355,1.367,1.348,1.363,1115317.0
2019-09-17,1.363,1.369,1.355,1.367,1327367.0
2019-09-18,1.378,1.382,1.362,1.363,2044533.0
2019-09-19,1.371,1.382,1.363,1.367,3605366.0
2019-09-20,1.397,1.401,1.371,1.371,4901536.0
2019-09-23,1.363,1.367,1.348,1.363,1634499.0
2019-09-24,1.363,1.371,1.355,1.363,1915885.0
2019-09-25,1.359,1.378,1.352,1.371,2557228.0
2019-09-26,1.367,1.378,1.355,1.363,1825104.0
2019-09-27,1.367,1.375,1.359,1.367,1654211.0
2019-09-30,1.371,1.375,1.359,1.367,1974668.0
2019-10-01,1.382,1.382,1.359,1.367,2114345.0
2019-10-02,1.378,1.378,1.359,1.363,2293747.0
2019-10-03,1.359,1.371,1.355,1.371,3217478.0
2019-10-04,1.363,1.382,1.359,1.378,1544613.0
2019-10-07,1.382,1.394,1.378,1.39,569481.0
2019-10-08,1.397,1.397,1.382,1.386,1067572.0
2019-10-09,1.375,1.39,1.371,1.39,1146982.0
2019-10-10,1.394,1.397,1.382,1.394,3145687.0
2019-10-11,1.397,1.401,1.382,1.401,3762677.0
2019-10-14,1.405,1.405,1.386,1.394,1783767.0
2019-10-15,1.371,1.386,1.363,1.378,2005062.0
2019-10-16,1.401,1.401,1.386,1.397,4204736.0
2019-10-17,1.397,1.397,1.387,1.39,2392015.0
2019-10-18,1.382,1.397,1.378,1.39,2292394.0
2019-10-21,1.382,1.405,1.378,1.397,1489017.0
2019-10-22,1.39,1.395,1.381,1.39,1155363.0
2019-10-23,1.394,1.397,1.39,1.39,1203079.0
2019-10-24,1.397,1.405,1.394,1.394,1629349.0
2019-10-25,1.401,1.409,1.39,1.409,1404120.0
2019-10-28,1.409,1.416,1.397,1.405,1299661.0
2019-10-29,1.409,1.409,1.394,1.401,1197125.0
2019-10-30,1.401,1.416,1.401,1.416,1649576.0
2019-10-31,1.413,1.442,1.413,1.416,3503509.0
2019-11-01,1.42,1.443,1.413,1.439,2512715.0
2019-11-04,1.454,1.454,1.432,1.443,2766948.0
2019-11-05,1.458,1.458,1.428,1.439,1744858.0
2019-11-06,1.451,1.451,1.43,1.435,1263591.0
2019-11-07,1.432,1.454,1.432,1.451,2271726.0
2019-11-08,1.447,1.454,1.428,1.439,2109649.0
2019-11-11,1.432,1.458,1.432,1.454,3266520.0
2019-11-12,1.462,1.466,1.447,1.458,2309460.0
2019-11-13,1.451,1.454,1.42,1.424,2683031.0
2019-11-14,1.435,1.447,1.432,1.447,2250788.0
2019-11-15,1.462,1.47,1.451,1.462,1604085.0
2019-11-18,1.47,1.47,1.443,1.451,1481389.0
2019-11-19,1.462,1.47,1.453,1.47,1927516.0
2019-11-20,1.47,1.47,1.462,1.462,4259797.0
2019-11-21,1.466,1.466,1.443,1.447,3333174.0
2019-11-22,1.458,1.466,1.447,1.458,1583691.0
2019-11-25,1.462,1.462,1.447,1.462,2125944.0
2019-11-26,1.462,1.47,1.451,1.458,2488684.0
2019-11-27,1.462,1.47,1.449,1.462,2314762.0
2019-11-28,1.462,1.466,1.451,1.462,1182794.0
2019-11-29,1.462,1.485,1.458,1.47,1546449.0
2019-12-02,1.477,1.496,1.47,1.477,2227297.0
2019-12-03,1.451,1.458,1.432,1.432,3281993.0
2019-12-04,1.432,1.447,1.424,1.435,2938867.0
2019-12-05,1.435,1.458,1.435,1.451,1950045.0
2019-12-06,1.454,1.472,1.454,1.466,1251616.0
2019-12-09,1.47,1.474,1.462,1.47,1741797.0
2019-12-10,1.458,1.474,1.451,1.462,2946776.0
2019-12-11,1.454,1.481,1.454,1.47,2972723.0
2019-12-12,1.474,1.474,1.451,1.462,1963843.0
2019-12-13,1.447,1.449,1.428,1.443,3108074.0
2019-12-16,1.428,1.485,1.428,1.485,2903815.0
2019-12-17,1.489,1.5,1.481,1.489,3652333.0
2019-12-18,1.493,1.493,1.458,1.462,2666073.0
2019-12-19,1.466,1.474,1.432,1.443,3803490.0
2019-12-20,1.451,1.454,1.435,1.439,6272234.0
2019-12-23,1.432,1.451,1.432,1.439,2578624.0
2019-12-24,1.439,1.447,1.435,1.447,1100618.0
2019-12-27,1.447,1.451,1.431,1.447,1577863.0
2019-12-30,1.468,1.472,1.429,1.445,2979811.0
2019-12-31,1.437,1.445,1.429,1.433,1829864.0
2020-01-02,1.429,1.437,1.425,1.437,1054268.0
2020-01-03,1.48,1.492,1.468,1.484,3562437.0
2020-01-06,1.492,1.523,1.488,1.515,4318740.0
2020-01-07,1.523,1.523,1.496,1.507,2024121.0
2020-01-08,1.519,1.523,1.504,1.515,2499441.0
2020-01-09,1.523,1.523,1.511,1.519,2587553.0
2020-01-10,1.523,1.523,1.511,1.523,2973522.0
2020-01-13,1.523,1.539,1.515,1.539,2172043.0
2020-01-14,1.543,1.562,1.54,1.562,3169019.0
2020-01-15,1.586,1.593,1.562,1.586,3061280.0
2020-01-16,1.601,1.601,1.578,1.601,2563049.0
2020-01-17,1.632,1.632,1.593,1.601,2918235.0
2020-01-20,1.586,1.609,1.586,1.593,1652200.0
2020-01-21,1.593,1.609,1.578,1.586,2066538.0
2020-01-22,1.593,1.617,1.593,1.609,798018.0
2020-01-23,1.625,1.828,1.617,1.711,7567876.0
2020-01-24,1.703,1.718,1.687,1.687,4370425.0
2020-01-28,1.687,1.695,1.664,1.679,5456404.0
2020-01-29,1.679,1.695,1.664,1.687,2823305.0
2020-01-30,1.687,1.695,1.675,1.679,1748489.0
2020-01-31,1.687,1.695,1.664,1.679,3744899.0
2020-02-03,1.664,1.687,1.664,1.671,1936095.0
2020-02-04,1.679,1.687,1.664,1.679,1747173.0
2020-02-05,1.703,1.703,1.664,1.679,2608799.0
2020-02-06,1.679,1.679,1.664,1.671,2329684.0
2020-02-07,1.687,1.691,1.664,1.671,2076932.0
2020-02-10,1.679,1.687,1.664,1.671,1559044.0
2020-02-11,1.711,1.711,1.679,1.687,2592145.0
2020-02-12,1.695,1.711,1.687,1.695,1233259.0
2020-02-13,1.711,1.785,1.699,1.726,3529758.0
2020-02-14,1.734,1.765,1.726,1.765,5147934.0
2020-02-17,1.851,1.882,1.851,1.875,9166960.0
2020-02-18,1.875,1.882,1.867,1.882,6322469.0
2020-02-19,1.875,1.882,1.875,1.875,9354869.0
2020-02-20,1.882,1.89,1.875,1.89,3331246.0
2020-02-21,1.89,1.898,1.867,1.875,13667682.0
2020-02-24,1.875,1.882,1.867,1.867,7711402.0
2020-02-25,1.867,1.875,1.859,1.867,6955579.0
2020-02-26,1.859,1.867,1.851,1.851,8207733.0
2020-02-27,1.851,1.859,1.82,1.835,8905717.0
2020-02-28,1.796,1.796,1.726,1.742,14517256.0
2020-03-02,1.734,1.773,1.703,1.765,7385858.0
2020-03-03,1.765,1.781,1.757,1.757,4214744.0
2020-03-04,1.734,1.781,1.734,1.773,6165473.0
2020-03-05,1.773,1.796,1.773,1.773,3727797.0
2020-03-06,1.757,1.781,1.757,1.757,2359586.0
2020-03-09,1.742,1.75,1.679,1.695,7817686.0
2020-03-10,1.625,1.695,1.613,1.687,5307198.0
2020-03-11,1.695,1.742,1.687,1.711,5961637.0
2020-03-12,1.703,1.703,1.593,1.617,9396503.0
2020-03-13,1.461,1.617,1.461,1.601,1534772.0
2020-03-16,1.476,1.578,1.476,1.507,4085663.0
2020-03-17,1.445,1.527,1.379,1.406,8511977.0
2020-03-18,1.406,1.445,0.984,1.011,12369635.0
2020-03-19,0.976,1.035,0.937,0.957,12622760.0
2020-03-20,0.984,1.14,0.976,1.125,13078180.0
2020-03-23,1.015,1.062,0.984,1.054,7716459.0
2020-03-24,1.093,1.133,1.035,1.133,7130760.0
2020-03-25,1.172,1.226,1.14,1.195,7482704.0
2020-03-26,1.199,1.312,1.175,1.265,9310935.0
2020-03-27,1.269,1.269,1.172,1.234,9120391.0
2020-03-30,1.175,1.246,1.172,1.234,4351113.0
2020-03-31,1.261,1.277,1.211,1.234,6572874.0
2020-04-01,1.195,1.269,1.195,1.25,3696927.0
2020-04-02,1.183,1.269,1.172,1.265,4295173.0
2020-04-03,1.226,1.281,1.226,1.265,4150000.0
2020-04-06,1.265,1.343,1.25,1.328,3413113.0
2020-04-07,1.355,1.355,1.211,1.25,4518248.0
2020-04-08,1.211,1.273,1.207,1.25,4147622.0
2020-04-09,1.261,1.312,1.258,1.312,3497268.0
2020-04-14,1.304,1.312,1.258,1.3,3990317.0
2020-04-15,1.304,1.312,1.259,1.289,4161622.0
2020-04-16,1.269,1.297,1.258,1.273,4391467.0
2020-04-17,1.304,1.355,1.289,1.289,5894108.0
2020-04-20,1.269,1.311,1.25,1.25,4429118.0
2020-04-21,1.242,1.246,1.205,1.222,6852104.0
2020-04-22,1.195,1.242,1.183,1.23,5866216.0
2020-04-23,1.226,1.285,1.203,1.273,5968334.0
2020-04-24,1.234,1.3,1.234,1.3,3964330.0
2020-04-27,1.3,1.332,1.277,1.308,6493827.0
2020-04-28,1.343,1.347,1.289,1.312,5267489.0
2020-04-29,1.304,1.324,1.289,1.312,4293513.0
2020-04-30,1.343,1.379,1.32,1.355,5384300.0
2020-05-01,1.332,1.34,1.293,1.32,4383571.0
2020-05-04,1.293,1.332,1.285,1.32,4779363.0
2020-05-05,1.32,1.32,1.32,1.32,0.0
2020-05-06,1.226,1.25,1.211,1.234,18875557.0
2020-05-07,1.234,1.254,1.228,1.238,4874251.0
2020-05-08,1.242,1.263,1.234,1.242,8274004.0
2020-05-11,1.254,1.285,1.25,1.269,11999028.0
2020-05-12,1.269,1.285,1.265,1.273,18330974.0
2020-05-13,1.25,1.261,1.203,1.254,11787098.0
2020-05-14,1.25,1.312,1.238,1.304,10233778.0
2020-05-15,1.332,1.351,1.289,1.32,12601018.0
2020-05-18,1.343,1.371,1.32,1.324,6053739.0
2020-05-19,1.34,1.359,1.315,1.328,5820506.0
2020-05-20,1.32,1.363,1.304,1.351,5600210.0
2020-05-21,1.363,1.363,1.324,1.351,4468325.0
2020-05-22,1.347,1.367,1.32,1.324,3595822.0
2020-05-25,1.34,1.382,1.34,1.382,5586215.0
2020-05-26,1.386,1.425,1.379,1.406,6077709.0
2020-05-27,1.382,1.414,1.361,1.379,5801090.0
2020-05-28,1.39,1.429,1.382,1.414,6857013.0
2020-05-29,1.414,1.461,1.408,1.461,8101708.0
2020-06-01,1.41,1.449,1.41,1.437,3875240.0
2020-06-02,1.449,1.472,1.441,1.464,5941439.0
2020-06-03,1.453,1.496,1.437,1.496,983820.0
2020-06-04,1.488,1.492,1.429,1.464,7573471.0
2020-06-05,1.429,1.461,1.422,1.449,7255545.0
2020-06-09,1.457,1.535,1.457,1.48,12464079.0
2020-06-10,1.476,1.535,1.461,1.523,11450017.0
2020-06-11,1.488,1.507,1.464,1.476,8923145.0
2020-06-12,1.437,1.472,1.425,1.449,13054611.0
2020-06-15,1.433,1.515,1.429,1.472,10337655.0
2020-06-16,1.523,1.539,1.492,1.511,14915375.0
2020-06-17,1.519,1.532,1.492,1.5,11947433.0
2020-06-18,1.5,1.527,1.472,1.496,14184880.0
2020-06-19,1.515,1.578,1.507,1.543,35931875.0
2020-06-22,1.504,1.527,1.472,1.5,6536551.0
2020-06-23,1.515,1.527,1.48,1.496,6007151.0
2020-06-24,1.511,1.527,1.496,1.515,4279471.0
2020-06-25,1.504,1.519,1.461,1.464,1408712.0
2020-06-26,1.464,1.5,1.456,1.476,752193.0
2020-06-29,1.488,1.504,1.452,1.472,5236720.0
2020-06-30,1.508,1.523,1.457,1.468,8480105.0
2020-07-01,1.488,1.512,1.468,1.508,4073393.0
2020-07-02,1.527,1.551,1.508,1.527,6243309.0
2020-07-03,1.535,1.543,1.512,1.523,3932783.0
2020-07-06,1.527,1.535,1.515,1.515,5321407.0
2020-07-07,1.527,1.531,1.5,1.508,6002002.0
2020-07-08,1.512,1.519,1.476,1.492,6301814.0
2020-07-09,1.5,1.508,1.476,1.48,2967991.0
2020-07-10,1.48,1.498,1.468,1.492,2616487.0
2020-07-13,1.527,1.527,1.48,1.496,3898261.0
2020-07-14,1.492,1.508,1.464,1.488,3641772.0
2020-07-15,1.512,1.515,1.481,1.5,3720553.0
2020-07-16,1.515,1.519,1.46,1.488,3866427.0
2020-07-17,1.543,1.563,1.5,1.515,4066870.0
2020-07-20,1.527,1.531,1.512,1.523,2415681.0
2020-07-21,1.519,1.539,1.515,1.531,6870319.0
2020-07-22,1.523,1.539,1.512,1.527,4087129.0
2020-07-23,1.543,1.551,1.504,1.512,4837092.0
2020-07-24,1.504,1.515,1.484,1.512,2174334.0
2020-07-27,1.496,1.519,1.496,1.508,2431518.0
2020-07-28,1.512,1.515,1.469,1.488,2959056.0
2020-07-29,1.5,1.5,1.48,1.48,2431194.0
2020-07-30,1.492,1.515,1.484,1.492,2541812.0
2020-07-31,1.472,1.496,1.42,1.432,5642772.0
2020-08-03,1.416,1.476,1.416,1.46,3701872.0
2020-08-04,1.508,1.512,1.476,1.5,3936623.0
2020-08-05,1.48,1.515,1.476,1.48,2233328.0
2020-08-06,1.48,1.488,1.456,1.476,2831550.0
2020-08-07,1.464,1.484,1.464,1.472,1799053.0
2020-08-10,1.496,1.5,1.472,1.48,2401420.0
2020-08-11,1.476,1.48,1.464,1.48,3823260.0
2020-08-12,1.492,1.496,1.432,1.448,4099441.0
2020-08-13,1.444,1.472,1.432,1.452,3507110.0
2020-08-14,1.44,1.48,1.44,1.464,2409017.0
2020-08-17,1.448,1.468,1.438,1.452,3719773.0
2020-08-18,1.472,1.472,1.436,1.452,3270243.0
2020-08-19,1.428,1.488,1.42,1.44,6850057.0
2020-08-20,1.428,1.448,1.424,1.448,2616998.0
2020-08-21,1.456,1.48,1.453,1.464,2618894.0
2020-08-24,1.472,1.508,1.464,1.496,3803730.0
2020-08-25,1.508,1.515,1.464,1.48,3086102.0
2020-08-26,1.523,1.523,1.464,1.476,2771501.0
2020-08-27,1.488,1.508,1.476,1.496,3394917.0
2020-08-28,1.48,1.504,1.476,1.5,2030410.0
2020-08-31,1.512,1.523,1.496,1.512,3277753.0
2020-09-01,1.508,1.512,1.48,1.484,4509292.0
2020-09-02,1.488,1.515,1.48,1.515,2633370.0
2020-09-03,1.527,1.531,1.51,1.519,2977587.0
2020-09-04,1.504,1.508,1.484,1.496,2302867.0
2020-09-07,1.488,1.492,1.464,1.488,2672075.0
2020-09-08,1.508,1.508,1.484,1.496,2187920.0
2020-09-09,1.472,1.489,1.468,1.48,2610067.0
2020-09-10,1.5,1.508,1.477,1.492,2309391.0
2020-09-11,1.48,1.496,1.472,1.484,2592099.0
2020-09-14,1.496,1.5,1.472,1.484,434551.0
2020-09-15,1.492,1.539,1.488,1.527,3804741.0
2020-09-16,1.543,1.559,1.527,1.535,4322502.0
2020-09-17,1.519,1.535,1.508,1.508,3282485.0
2020-09-18,1.496,1.512,1.472,1.476,4308105.0
2020-09-21,1.476,1.489,1.456,1.48,3062841.0
2020-09-22,1.48,1.48,1.448,1.456,4110689.0
2020-09-23,1.468,1.496,1.468,1.488,3879963.0
2020-09-24,1.46,1.484,1.449,1.484,383040.0
2020-09-25,1.472,1.5,1.472,1.496,2882020.0
2020-09-28,1.496,1.506,1.488,1.504,4227119.0
2020-09-29,1.504,1.515,1.472,1.48,3516588.0
2020-09-30,1.46,1.46,1.438,1.444,6931678.0
2020-10-01,1.444,1.472,1.444,1.468,2614605.0
2020-10-02,1.46,1.496,1.46,1.472,3228292.0
2020-10-05,1.492,1.527,1.492,1.504,2020374.0
2020-10-06,1.508,1.515,1.488,1.496,1942750.0
2020-10-07,1.508,1.515,1.488,1.488,3573406.0
2020-10-08,1.48,1.488,1.464,1.472,2885196.0
2020-10-09,1.472,1.484,1.464,1.48,2911360.0
2020-10-12,1.476,1.488,1.468,1.488,1910428.0
2020-10-13,1.504,1.515,1.492,1.508,3315493.0
2020-10-14,1.504,1.515,1.488,1.504,1492276.0
2020-10-15,1.5,1.515,1.488,1.512,2921250.0
2020-10-16,1.508,1.523,1.484,1.484,2037093.0
2020-10-19,1.488,1.504,1.481,1.496,2585860.0
2020-10-20,1.48,1.512,1.48,1.504,1827658.0
2020-10-21,1.5,1.515,1.5,1.5,2415903.0
2020-10-22,1.488,1.504,1.48,1.496,3532980.0
2020-10-23,1.488,1.5,1.48,1.5,2521639.0
2020-10-26,1.496,1.496,1.476,1.48,3466960.0
2020-10-27,1.472,1.48,1.456,1.464,3762106.0
2020-10-28,1.448,1.46,1.44,1.444,2576646.0
2020-10-29,1.436,1.448,1.424,1.432,5550140.0
2020-10-30,1.44,1.452,1.428,1.436,4245439.0
2020-11-02,1.444,1.444,1.412,1.436,4552485.0
2020-11-03,1.456,1.468,1.448,1.452,4541206.0
2020-11-04,1.432,1.468,1.42,1.46,5642320.0
2020-11-05,1.464,1.476,1.452,1.46,3381458.0
2020-11-06,1.456,1.476,1.436,1.472,4707933.0
2020-11-09,1.484,1.5,1.476,1.48,2834687.0
2020-11-10,1.496,1.504,1.436,1.452,4675305.0
2020-11-11,1.48,1.508,1.476,1.484,5149168.0
2020-11-12,1.504,1.512,1.488,1.5,3659523.0
2020-11-13,1.488,1.492,1.46,1.468,4076170.0
2020-11-16,1.5,1.519,1.48,1.496,562452.0
2020-11-17,1.5,1.508,1.472,1.476,3949419.0
2020-11-18,1.496,1.496,1.464,1.464,3877370.0
2020-11-19,1.448,1.472,1.44,1.472,3490492.0
2020-11-20,1.464,1.496,1.46,1.48,3890009.0
2020-11-23,1.484,1.5,1.48,1.5,2578152.0
2020-11-24,1.5,1.508,1.484,1.488,4832322.0
2020-11-25,1.488,1.512,1.484,1.512,3948759.0
2020-11-26,1.504,1.512,1.496,1.504,2560837.0
2020-11-27,1.508,1.515,1.496,1.512,4526805.0
2020-11-30,1.515,1.531,1.512,1.523,3535393.0
2020-12-01,1.523,1.567,1.519,1.551,7020993.0
2020-12-02,1.543,1.547,1.512,1.523,4559787.0
2020-12-03,1.523,1.535,1.5,1.515,4241159.0
2020-12-04,1.515,1.543,1.515,1.519,2138082.0
2020-12-07,1.539,1.555,1.531,1.539,2297457.0
2020-12-08,1.535,1.579,1.527,1.567,4319927.0
2020-12-09,1.575,1.639,1.575,1.615,9117135.0
2020-12-10,1.615,1.639,1.615,1.631,7863949.0
2020-12-11,1.639,1.655,1.615,1.623,7519372.0
2020-12-14,1.631,1.631,1.599,1.599,2841546.0
2020-12-15,1.599,1.615,1.591,1.599,3129718.0
2020-12-16,1.607,1.623,1.587,1.587,2910681.0
2020-12-17,1.583,1.607,1.575,1.583,3981545.0
2020-12-18,1.579,1.583,1.547,1.567,6731577.0
2020-12-21,1.563,1.571,1.543,1.551,3297698.0
2020-12-22,1.559,1.563,1.535,1.547,3497585.0
2020-12-23,1.563,1.579,1.535,1.555,4752176.0
2020-12-24,1.543,1.571,1.543,1.559,2592079.0
2020-12-29,1.576,1.588,1.547,1.555,2201008.0
2020-12-30,1.576,1.592,1.547,1.592,2884290.0
2020-12-31,1.69,1.69,1.552,1.552,2888687.0
2021-01-04,1.568,1.58,1.56,1.568,2920050.0
2021-01-05,1.535,1.564,1.535,1.556,2945888.0
2021-01-06,1.539,1.547,1.519,1.531,2896350.0
2021-01-07,1.547,1.547,1.519,1.519,2402169.0
2021-01-08,1.576,1.584,1.523,1.531,2409792.0
2021-01-11,1.527,1.539,1.519,1.527,2255838.0
2021-01-12,1.527,1.531,1.503,1.519,3143468.0
2021-01-13,1.507,1.527,1.499,1.527,2771452.0
2021-01-14,1.547,1.56,1.539,1.552,2354353.0
2021-01-15,1.56,1.564,1.547,1.556,2516892.0
2021-01-18,1.56,1.564,1.539,1.543,2166543.0
2021-01-19,1.56,1.568,1.552,1.564,2252661.0
2021-01-20,1.543,1.58,1.543,1.568,2404374.0
2021-01-21,1.592,1.596,1.572,1.584,4334386.0
2021-01-22,1.576,1.592,1.56,1.572,2217542.0
2021-01-25,1.592,1.592,1.564,1.576,1350355.0
2021-01-27,1.576,1.592,1.527,1.56,4517887.0
2021-01-28,1.527,1.543,1.507,1.535,4257936.0
2021-01-29,1.564,1.572,1.539,1.552,2263675.0
2021-02-01,1.535,1.568,1.523,1.556,2153230.0
2021-02-02,1.56,1.564,1.539,1.552,1626953.0
2021-02-03,1.568,1.58,1.56,1.568,2049367.0
2021-02-04,1.572,1.572,1.535,1.547,1479058.0
2021-02-05,1.572,1.58,1.556,1.568,1600798.0
2021-02-08,1.552,1.568,1.527,1.535,2140171.0
2021-02-09,1.547,1.564,1.515,1.543,2922230.0
2021-02-10,1.543,1.556,1.523,1.552,2854159.0
2021-02-11,1.556,1.568,1.547,1.556,1645335.0
2021-02-12,1.568,1.576,1.539,1.56,1541309.0
2021-02-15,1.568,1.572,1.543,1.547,1110724.0
2021-02-16,1.539,1.556,1.523,1.547,1970190.0
2021-02-17,1.527,1.547,1.527,1.535,2439888.0
2021-02-18,1.527,1.556,1.527,1.539,2628680.0
2021-02-19,1.543,1.547,1.515,1.535,2691248.0
2021-02-22,1.535,1.543,1.519,1.531,1903041.0
2021-02-23,1.523,1.539,1.511,1.527,2428423.0
2021-02-24,1.535,1.539,1.519,1.535,3047984.0
2021-02-25,1.547,1.547,1.515,1.535,3852877.0
2021-02-26,1.531,1.535,1.495,1.523,4671593.0
2021-03-01,1.535,1.58,1.527,1.552,3067942.0
2021-03-02,1.552,1.552,1.527,1.543,6323319.0
2021-03-03,1.527,1.556,1.527,1.539,2386752.0
2021-03-04,1.543,1.547,1.511,1.523,3367684.0
2021-03-05,1.535,1.535,1.491,1.503,4540169.0
2021-03-08,1.547,1.547,1.511,1.519,2902951.0
2021-03-09,1.523,1.531,1.491,1.503,3194743.0
2021-03-10,1.527,1.568,1.503,1.547,3218283.0
2021-03-11,1.568,1.568,1.523,1.527,2780600.0
2021-03-12,1.519,1.547,1.519,1.531,1671705.0
2021-03-15,1.543,1.568,1.535,1.547,2258972.0
2021-03-16,1.568,1.576,1.547,1.572,2847499.0
2021-03-17,1.552,1.564,1.547,1.56,1767639.0
2021-03-18,1.56,1.568,1.543,1.547,3023226.0
2021-03-19,1.535,1.56,1.523,1.547,3116787.0
2021-03-22,1.547,1.564,1.531,1.556,1593632.0
2021-03-23,1.552,1.576,1.552,1.564,2448723.0
2021-03-24,1.564,1.596,1.564,1.58,2479883.0
2021-03-25,1.584,1.6,1.576,1.584,2463800.0
2021-03-26,1.621,1.665,1.604,1.633,4319103.0
2021-03-29,1.633,1.633,1.612,1.621,2637522.0
2021-03-30,1.657,1.657,1.608,1.617,1615652.0
2021-03-31,1.608,1.641,1.608,1.625,2581327.0
2021-04-01,1.608,1.657,1.608,1.657,2884899.0
2021-04-06,1.665,1.698,1.657,1.69,2923636.0
2021-04-07,1.706,1.734,1.69,1.73,3348161.0
2021-04-08,1.746,1.755,1.714,1.738,3198188.0
2021-04-09,1.738,1.746,1.722,1.746,2912535.0
2021-04-12,1.746,1.755,1.73,1.755,1638746.0
2021-04-13,1.738,1.763,1.73,1.746,1737201.0
2021-04-14,1.763,1.767,1.746,1.763,2305427.0
2021-04-15,1.755,1.771,1.73,1.763,2270600.0
2021-04-16,1.779,1.795,1.755,1.795,4014088.0
2021-04-19,1.779,1.787,1.714,1.73,3774013.0
2021-04-20,1.714,1.755,1.714,1.746,2193569.0
2021-04-21,1.698,1.746,1.69,1.698,2910758.0
2021-04-22,1.69,1.722,1.69,1.706,1501885.0
2021-04-23,1.706,1.714,1.649,1.665,5023529.0
2021-04-26,1.657,1.69,1.633,1.673,2633204.0
2021-04-27,1.657,1.657,1.612,1.625,3069377.0
2021-04-28,1.649,1.657,1.625,1.657,1499412.0
2021-04-29,1.665,1.665,1.641,1.657,920312.0
2021-04-30,1.665,1.665,1.629,1.633,1635259.0
2021-05-03,1.641,1.698,1.629,1.682,1976305.0
2021-05-04,1.657,1.673,1.641,1.657,247200.0
2021-05-05,1.641,1.673,1.633,1.665,1796598.0
2021-05-06,1.657,1.69,1.649,1.682,2457829.0
2021-05-07,1.665,1.682,1.657,1.665,1287508.0
2021-05-10,1.657,1.673,1.641,1.657,2409183.0
2021-05-11,1.649,1.665,1.641,1.657,913019.0
2021-05-12,1.641,1.657,1.6,1.649,2982377.0
2021-05-13,1.625,1.641,1.621,1.625,1848900.0
2021-05-14,1.649,1.665,1.625,1.633,2394146.0
2021-05-17,1.608,1.649,1.6,1.633,1767311.0
2021-05-18,1.625,1.641,1.612,1.633,1860949.0
2021-05-19,1.617,1.633,1.604,1.617,2668255.0
2021-05-20,1.617,1.649,1.604,1.649,2043195.0
2021-05-21,1.682,1.69,1.641,1.673,1925798.0
2021-05-24,1.69,1.69,1.641,1.665,1827324.0
2021-05-25,1.682,1.682,1.665,1.673,1065750.0
2021-05-26,1.69,1.69,1.665,1.682,1386497.0
2021-05-27,1.682,1.69,1.649,1.673,2868646.0
2021-05-28,1.682,1.702,1.657,1.69,1662126.0
2021-05-31,1.706,1.706,1.682,1.698,1097858.0
2021-06-01,1.69,1.714,1.673,1.706,1539167.0
2021-06-02,1.657,1.71,1.657,1.706,954470.0
2021-06-03,1.722,1.722,1.69,1.698,1488563.0
2021-06-04,1.698,1.706,1.673,1.698,1289640.0
2021-06-07,1.698,1.702,1.682,1.69,1019961.0
2021-06-08,1.699,1.699,1.699,1.699,0.0
2021-06-09,1.658,1.69,1.633,1.658,5498190.0
2021-06-10,1.682,1.723,1.658,1.69,7584474.0
2021-06-11,1.707,1.715,1.674,1.69,2970409.0
2021-06-15,1.715,1.715,1.674,1.674,5320423.0
2021-06-16,1.674,1.682,1.658,1.674,2813998.0
2021-06-17,1.658,1.674,1.654,1.658,5015157.0
2021-06-18,1.674,1.674,1.65,1.666,5164389.0
2021-06-21,1.658,1.666,1.641,1.658,2635038.0
2021-06-22,1.666,1.699,1.666,1.69,3458593.0
2021-06-23,1.699,1.707,1.682,1.69,4167977.0
2021-06-24,1.69,1.699,1.658,1.658,3071818.0
2021-06-25,1.658,1.699,1.65,1.682,5781055.0
2021-06-28,1.666,1.674,1.649,1.658,6231930.0
2021-06-29,1.643,1.668,1.639,1.668,6775417.0
2021-06-30,1.664,1.684,1.651,1.651,5223854.0
2021-07-01,1.655,1.676,1.655,1.668,3452308.0
2021-07-02,1.676,1.693,1.668,1.684,3489887.0
2021-07-05,1.693,1.718,1.689,1.718,4117368.0
2021-07-06,1.726,1.76,1.718,1.743,4704153.0
2021-07-07,1.835,1.851,1.735,1.751,5901595.0
2021-07-08,1.768,1.768,1.726,1.751,2598110.0
2021-07-09,1.735,1.743,1.718,1.735,2666053.0
2021-07-12,1.76,1.76,1.726,1.751,2595734.0
2021-07-13,1.751,1.755,1.735,1.743,2104187.0
2021-07-14,1.751,1.76,1.743,1.751,1211478.0
2021-07-15,1.76,1.776,1.76,1.76,2854064.0
2021-07-16,1.776,1.793,1.76,1.776,3529240.0
2021-07-19,1.768,1.772,1.751,1.76,2395521.0
2021-07-20,1.76,1.768,1.743,1.751,2241457.0
2021-07-21,1.768,1.785,1.751,1.776,2915374.0
2021-07-22,1.776,1.793,1.772,1.776,1515640.0
2021-07-23,1.768,1.785,1.751,1.776,1059797.0
2021-07-26,1.793,1.818,1.768,1.81,2039040.0
2021-07-27,1.826,1.835,1.785,1.801,3722227.0
2021-07-28,1.818,1.818,1.793,1.801,2356998.0
2021-07-29,1.793,1.793,1.751,1.768,3321072.0
2021-07-30,1.76,1.776,1.751,1.776,3193202.0
2021-08-02,1.768,1.793,1.76,1.776,2037264.0
2021-08-03,1.793,1.81,1.776,1.793,1946760.0
2021-08-04,1.768,1.818,1.768,1.818,2044508.0
2021-08-05,1.826,1.826,1.81,1.818,2198059.0
2021-08-06,1.818,1.826,1.801,1.818,1314623.0
2021-08-09,1.818,1.818,1.81,1.818,1259334.0
2021-08-10,1.835,1.851,1.81,1.835,1980945.0
2021-08-11,1.835,1.851,1.826,1.835,3040208.0
2021-08-12,1.843,1.86,1.835,1.86,1657201.0
2021-08-13,1.876,1.88,1.86,1.868,2095674.0
2021-08-16,1.868,1.885,1.868,1.876,2446900.0
2021-08-17,1.885,1.885,1.851,1.851,2005635.0
2021-08-18,1.843,1.885,1.835,1.885,3251456.0
2021-08-19,1.86,1.885,1.86,1.876,2302702.0
2021-08-20,1.893,1.935,1.868,1.935,3356547.0
2021-08-23,1.935,1.935,1.91,1.926,1908999.0
2021-08-24,1.943,1.943,1.91,1.91,1878343.0
2021-08-25,1.943,1.96,1.901,1.91,2590832.0
2021-08-26,1.893,1.901,1.868,1.885,3175551.0
2021-08-27,1.876,1.918,1.876,1.901,5165772.0
2021-08-30,1.885,1.926,1.885,1.926,3051097.0
2021-08-31,1.926,1.951,1.918,1.951,3718150.0
2021-09-01,1.935,1.968,1.926,1.951,2694073.0
2021-09-02,1.96,1.968,1.935,1.96,2768105.0
2021-09-03,1.968,2.035,1.968,2.001,5919037.0
2021-09-06,1.993,2.018,1.985,2.001,3693767.0
2021-09-07,2.018,2.035,2.001,2.026,2873773.0
2021-09-08,1.993,2.035,1.985,2.01,5145298.0
2021-09-09,2.026,2.043,1.964,1.968,3606974.0
2021-09-10,1.951,1.985,1.943,1.976,2811153.0
2021-09-13,1.943,2.001,1.943,1.993,2619241.0
2021-09-14,1.985,1.993,1.96,1.968,2305581.0
2021-09-15,1.951,2.001,1.951,1.985,2149832.0
2021-09-16,1.968,1.989,1.96,1.968,4224503.0
2021-09-17,1.951,1.993,1.951,1.976,7676139.0
2021-09-20,1.951,2.001,1.935,1.943,5263325.0
2021-09-21,1.918,1.968,1.918,1.96,2784974.0
2021-09-22,1.935,2.001,1.935,1.976,3681599.0
2021-09-23,1.968,2.026,1.968,2.001,5082366.0
2021-09-24,1.968,1.976,1.951,1.968,2978394.0
2021-09-27,1.951,1.985,1.951,1.968,2897483.0
2021-09-28,1.935,1.951,1.918,1.926,2256975.0
2021-09-29,1.901,1.918,1.885,1.893,2788930.0
2021-09-30,1.893,1.935,1.885,1.935,3591401.0
2021-10-01,1.876,1.91,1.876,1.901,3738536.0
2021-10-04,1.91,1.943,1.901,1.943,1136567.0
2021-10-05,1.918,1.935,1.901,1.935,1821342.0
2021-10-06,1.918,1.935,1.893,1.918,3026660.0
2021-10-07,1.926,1.951,1.918,1.951,2100294.0
2021-10-08,1.943,1.976,1.943,1.96,3042181.0
2021-10-11,1.926,1.951,1.918,1.935,2270542.0
2021-10-12,1.901,1.935,1.901,1.918,2418165.0
2021-10-13,1.918,1.976,1.91,1.968,2208569.0
2021-10-14,1.985,2.018,1.976,1.993,2897181.0
2021-10-15,1.976,2.026,1.96,2.001,4434880.0
2021-10-18,2.01,2.026,1.985,2.01,1605743.0
2021-10-19,1.976,2.01,1.96,1.993,2178728.0
2021-10-20,1.993,2.026,1.993,2.01,1735680.0
2021-10-21,2.01,2.035,1.997,2.018,3075304.0
2021-10-22,1.993,2.051,1.993,2.051,1346208.0
2021-10-25,2.051,2.051,2.018,2.043,1463947.0
2021-10-26,2.026,2.051,2.026,2.035,2038699.0
2021-10-27,2.018,2.051,2.018,2.051,1652006.0
2021-10-28,2.035,2.043,2.01,2.035,1616096.0
2021-10-29,2.018,2.043,1.989,1.993,4264585.0
2021-11-01,2.001,2.01,1.968,1.968,3328158.0
2021-11-02,1.985,2.035,1.96,1.985,1662150.0
2021-11-03,2.001,2.026,1.985,2.01,2776559.0
2021-11-04,2.001,2.035,2.001,2.026,2024613.0
2021-11-05,2.018,2.035,2.014,2.026,3029448.0
2021-11-08,2.026,2.035,2.01,2.026,1618548.0
2021-11-09,2.043,2.043,2.01,2.01,1313622.0
2021-11-10,2.026,2.026,1.985,2.001,1657646.0
2021-11-11,1.985,2.001,1.976,1.985,2694877.0
2021-11-12,1.968,1.993,1.96,1.976,1597696.0
2021-11-15,1.976,1.985,1.976,1.976,1346290.0
2021-11-16,1.976,1.993,1.968,1.993,2232034.0
2021-11-17,2.001,2.006,1.976,1.993,1779255.0
2021-11-18,1.985,2.018,1.976,2.01,2227621.0
2021-11-19,1.993,2.026,1.993,2.018,285294.0
2021-11-22,2.018,2.035,2.001,2.026,1023134.0
2021-11-23,2.01,2.051,2.001,2.051,1498462.0
2021-11-24,2.043,2.051,2.026,2.051,1375206.0
2021-11-25,2.06,2.085,2.051,2.068,1475195.0
2021-11-26,2.076,2.085,2.035,2.043,1603316.0
2021-11-29,2.051,2.06,2.022,2.051,1989004.0
2021-11-30,2.06,2.118,2.056,2.11,3364735.0
2021-12-01,2.101,2.118,2.076,2.085,2130869.0
2021-12-02,2.035,2.051,2.018,2.043,2158932.0
2021-12-03,2.076,2.076,2.035,2.035,1317162.0
2021-12-06,2.018,2.056,2.018,2.043,1930844.0
2021-12-07,2.076,2.093,2.068,2.076,1415925.0
2021-12-08,2.118,2.126,2.097,2.118,3580798.0
2021-12-09,2.126,2.135,2.085,2.093,2925858.0
2021-12-10,2.118,2.118,2.064,2.076,2393051.0
2021-12-13,2.085,2.126,2.085,2.11,1940438.0
2021-12-14,2.11,2.135,2.093,2.135,2103665.0
2021-12-15,2.06,2.101,2.051,2.085,3260515.0
2021-12-16,2.118,2.135,2.101,2.126,3099146.0
2021-12-17,2.16,2.16,2.101,2.101,4875474.0
2021-12-20,2.101,2.126,2.093,2.11,2199560.0
2021-12-21,2.135,2.151,2.11,2.126,2445695.0
2021-12-22,2.126,2.147,2.101,2.135,3005853.0
2021-12-23,2.151,2.168,2.143,2.16,1430960.0
2021-12-24,2.143,2.176,2.143,2.168,434802.0
2021-12-29,2.201,2.243,2.184,2.243,2898690.0
2021-12-30,2.248,2.282,2.24,2.265,4798256.0
2021-12-31,2.248,2.299,2.248,2.257,2339934.0
2022-01-04,2.257,2.282,2.231,2.282,1353410.0
2022-01-05,2.282,2.291,2.261,2.282,1316021.0
2022-01-06,2.206,2.265,2.206,2.223,3030487.0
2022-01-07,2.282,2.282,2.231,2.24,1319066.0
2022-01-10,2.24,2.248,2.219,2.24,1577282.0
2022-01-11,2.223,2.248,2.197,2.197,3029815.0
2022-01-12,2.24,2.24,2.197,2.214,2089723.0
2022-01-13,2.24,2.24,2.193,2.223,1529854.0
2022-01-14,2.223,2.223,2.18,2.206,1306969.0
2022-01-17,2.172,2.202,2.155,2.197,1513725.0
2022-01-18,2.172,2.227,2.172,2.197,2336401.0
2022-01-19,2.172,2.214,2.172,2.172,2754753.0
2022-01-20,2.197,2.197,2.13,2.138,3350398.0
2022-01-21,2.104,2.13,2.087,2.104,3371037.0
2022-01-24,2.062,2.104,2.045,2.096,3994158.0
2022-01-25,2.053,2.079,2.011,2.036,3415520.0
2022-01-27,1.994,2.045,1.951,1.985,5464397.0
2022-01-28,1.985,2.07,1.977,2.062,8180694.0
2022-01-31,2.062,2.121,2.053,2.087,2971526.0
2022-02-01,2.07,2.125,2.07,2.104,3700171.0
2022-02-02,2.121,2.146,2.104,2.13,2413581.0
2022-02-03,2.121,2.155,2.121,2.146,1322508.0
2022-02-04,2.13,2.146,2.108,2.13,2122119.0
2022-02-07,2.087,2.104,2.062,2.079,2706057.0
2022-02-08,2.036,2.104,2.036,2.096,4269522.0
2022-02-09,2.07,2.13,2.062,2.121,3084679.0
2022-02-10,2.104,2.138,2.104,2.13,3580434.0
2022-02-11,2.07,2.104,2.062,2.079,1796040.0
2022-02-14,2.045,2.074,2.028,2.045,1991069.0
2022-02-15,1.994,2.045,1.99,2.028,2522640.0
2022-02-16,2.053,2.079,2.019,2.062,3143915.0
2022-02-17,2.079,2.13,2.066,2.104,3870000.0
2022-02-18,2.121,2.138,2.083,2.096,3474519.0
2022-02-21,2.07,2.13,2.07,2.121,2370047.0
2022-02-22,2.07,2.121,2.07,2.113,3021873.0
2022-02-23,2.113,2.134,2.104,2.121,2047921.0
2022-02-24,2.096,2.121,2.053,2.07,5184746.0
2022-02-25,2.113,2.176,2.113,2.155,2983324.0
2022-02-28,2.189,2.227,2.163,2.197,5142625.0
2022-03-01,2.206,2.227,2.163,2.163,3645126.0
2022-03-02,2.121,2.155,2.1,2.121,5878808.0
2022-03-03,2.189,2.189,2.13,2.138,2975514.0
2022-03-04,2.13,2.146,2.096,2.13,4474932.0
2022-03-07,2.113,2.13,2.087,2.104,3628648.0
2022-03-08,2.138,2.138,2.07,2.096,2762040.0
2022-03-09,2.079,2.159,2.079,2.155,2863166.0
2022-03-10,2.155,2.219,2.155,2.197,2322391.0
2022-03-11,2.18,2.197,2.146,2.163,3889742.0
2022-03-14,2.155,2.185,2.155,2.163,2255492.0
2022-03-15,2.155,2.197,2.155,2.189,2418907.0
2022-03-16,2.172,2.21,2.172,2.197,3255439.0
2022-03-17,2.189,2.223,2.172,2.189,4057180.0
2022-03-18,2.189,2.206,2.155,2.206,9382802.0
2022-03-21,2.223,2.223,2.18,2.206,2979783.0
2022-03-22,2.214,2.257,2.197,2.257,3638797.0
2022-03-23,2.257,2.278,2.253,2.265,2844867.0
2022-03-24,2.274,2.274,2.248,2.248,2879589.0
2022-03-25,2.248,2.278,2.248,2.257,3049409.0
2022-03-28,2.291,2.291,2.265,2.274,2272096.0
2022-03-29,2.299,2.308,2.274,2.282,3463233.0
2022-03-30,2.35,2.359,2.291,2.308,3790017.0
2022-03-31,2.282,2.316,2.27,2.299,4911068.0
2022-04-01,2.282,2.291,2.257,2.257,3236352.0
2022-04-04,2.265,2.286,2.248,2.265,2128676.0
2022-04-05,2.282,2.282,2.24,2.24,1830823.0
2022-04-06,2.265,2.274,2.24,2.265,3939634.0
2022-04-07,2.257,2.299,2.248,2.265,3694573.0
2022-04-08,2.282,2.291,2.227,2.231,2692649.0
2022-04-11,2.24,2.274,2.231,2.24,1678044.0
2022-04-12,2.248,2.257,2.206,2.223,1511293.0
2022-04-13,2.223,2.261,2.223,2.24,2530164.0
2022-04-14,2.248,2.278,2.24,2.248,1719969.0
2022-04-19,2.248,2.274,2.248,2.265,2031510.0
2022-04-20,2.274,2.282,2.248,2.257,1644289.0
2022-04-21,2.291,2.299,2.257,2.291,1248199.0
2022-04-22,2.282,2.308,2.274,2.299,2057737.0
2022-04-26,2.274,2.295,2.223,2.231,3956917.0
2022-04-27,2.206,2.24,2.206,2.223,3901180.0
2022-04-28,2.223,2.24,2.206,2.214,3903548.0
2022-04-29,2.231,2.24,2.202,2.214,3917411.0
2022-05-02,2.18,2.197,2.138,2.163,2776128.0
2022-05-03,2.138,2.163,2.096,2.104,2676356.0
2022-05-04,2.113,2.121,2.07,2.079,1859161.0
2022-05-05,2.07,2.13,2.07,2.121,1981142.0
2022-05-06,2.079,2.087,2.019,2.028,4435337.0
2022-05-09,1.994,2.011,1.934,1.943,3514164.0
2022-05-10,1.909,1.917,1.875,1.909,4467369.0
2022-05-11,1.909,1.943,1.892,1.926,2298134.0
2022-05-12,1.909,1.934,1.892,1.909,3448939.0
2022-05-13,1.892,1.96,1.883,1.96,3822340.0
2022-05-16,1.968,2.011,1.96,1.977,3442328.0
2022-05-17,2.002,2.002,1.96,1.977,3288012.0
2022-05-18,2.002,2.028,1.994,2.002,3389913.0
2022-05-19,1.994,2.011,1.968,1.985,3285332.0
2022-05-20,1.96,1.994,1.96,1.977,1710370.0
2022-05-23,1.977,2.002,1.964,1.985,2285191.0
2022-05-24,2.011,2.011,1.977,2.002,2120291.0
2022-05-25,2.002,2.019,1.985,2.002,2499880.0
2022-05-26,2.011,2.019,1.994,1.994,2591223.0
2022-05-27,2.011,2.019,1.985,2.002,1241544.0
2022-05-30,2.036,2.036,1.994,2.028,2995104.0
2022-05-31,2.011,2.049,2.011,2.045,6522652.0
2022-06-01,2.07,2.07,2.053,2.053,2882927.0
2022-06-02,2.011,2.062,2.011,2.053,1743003.0
2022-06-03,2.053,2.062,2.011,2.045,3505570.0
2022-06-06,2.036,2.045,2.002,2.019,4167072.0
2022-06-07,2.019,2.045,2.002,2.011,3370325.0
2022-06-08,2.062,2.062,2.011,2.011,4542485.0
2022-06-09,1.977,1.994,1.917,1.977,3655344.0
2022-06-10,1.96,1.96,1.913,1.926,2175058.0
2022-06-14,1.875,1.875,1.799,1.824,7869201.0
2022-06-15,1.816,1.833,1.756,1.773,2371660.0
2022-06-16,1.79,1.85,1.773,1.807,4439486.0
2022-06-17,1.739,1.807,1.714,1.799,5835062.0
2022-06-20,1.833,1.892,1.816,1.867,2362611.0
2022-06-21,1.883,1.909,1.862,1.909,3465132.0
2022-06-22,1.875,1.892,1.858,1.875,2587512.0
2022-06-23,1.926,1.934,1.892,1.909,4574325.0
2022-06-24,1.909,1.964,1.9,1.951,3139502.0
2022-06-27,1.977,1.981,1.956,1.968,1468730.0
2022-06-28,1.968,1.994,1.947,1.968,2841976.0
2022-06-29,1.92,1.92,1.868,1.894,4520350.0
2022-06-30,1.911,1.928,1.859,1.859,4874658.0
2022-07-01,1.894,1.92,1.876,1.885,2957929.0
2022-07-04,1.928,1.959,1.902,1.911,2728511.0
2022-07-05,1.885,1.911,1.876,1.876,1977375.0
2022-07-06,1.868,1.928,1.868,1.92,2139833.0
2022-07-07,1.911,1.928,1.894,1.902,2398502.0
2022-07-08,1.902,1.937,1.902,1.92,1230865.0
2022-07-11,1.92,1.954,1.881,1.894,2950409.0
2022-07-12,1.92,1.92,1.894,1.902,1205819.0
2022-07-13,1.911,1.92,1.885,1.894,2381421.0
2022-07-14,1.894,1.924,1.876,1.911,4888221.0
2022-07-15,1.902,1.954,1.902,1.954,4223656.0
2022-07-18,1.946,1.972,1.928,1.937,1863127.0
2022-07-19,1.911,1.963,1.911,1.954,2594434.0
2022-07-20,1.954,1.998,1.954,1.98,2732549.0
2022-07-21,1.998,2.033,1.98,2.007,2605709.0
2022-07-22,2.024,2.085,2.015,2.059,5051245.0
2022-07-25,2.076,2.093,2.059,2.067,2978091.0
2022-07-26,2.093,2.102,2.067,2.076,3245391.0
2022-07-27,2.102,2.102,2.041,2.067,2634167.0
2022-07-28,2.076,2.119,2.072,2.093,3168027.0
2022-07-29,2.154,2.172,2.128,2.146,3757624.0
2022-08-01,2.163,2.18,2.154,2.163,2360514.0
2022-08-02,2.154,2.172,2.119,2.119,3458652.0
2022-08-03,2.128,2.163,2.111,2.154,3143906.0
2022-08-04,2.18,2.18,2.137,2.154,4246177.0
2022-08-05,2.172,2.18,2.146,2.154,3251531.0
2022-08-08,2.137,2.154,2.119,2.146,3112486.0
2022-08-09,2.154,2.163,2.146,2.154,1834889.0
2022-08-10,2.128,2.163,2.119,2.146,2780204.0
2022-08-11,2.154,2.163,2.124,2.154,1895514.0
2022-08-12,2.128,2.15,2.111,2.119,2739943.0
2022-08-15,2.102,2.146,2.102,2.146,1564453.0
2022-08-16,2.172,2.18,2.119,2.119,2168221.0
2022-08-17,2.119,2.163,2.119,2.154,2582001.0
2022-08-18,2.172,2.172,2.137,2.154,1616042.0
2022-08-19,2.163,2.163,2.128,2.137,2059738.0
2022-08-22,2.119,2.137,2.102,2.111,3802242.0
2022-08-23,2.059,2.119,2.05,2.093,3686889.0
2022-08-24,2.05,2.119,2.05,2.093,2616586.0
2022-08-25,2.128,2.137,2.102,2.119,3721896.0
2022-08-26,2.119,2.154,2.119,2.137,2439641.0
2022-08-29,2.111,2.124,2.093,2.119,2201257.0
2022-08-30,2.137,2.146,2.102,2.128,3635002.0
2022-08-31,2.102,2.137,2.085,2.111,2470143.0
2022-09-01,2.085,2.111,2.059,2.085,3313594.0
2022-09-02,2.102,2.119,2.085,2.102,2430918.0
2022-09-05,2.111,2.119,2.076,2.102,1080090.0
2022-09-06,2.085,2.111,2.076,2.085,1508066.0
2022-09-07,2.076,2.102,2.041,2.085,2795399.0
2022-09-08,2.111,2.141,2.102,2.128,3179028.0
2022-09-09,2.093,2.163,2.093,2.146,2871130.0
2022-09-12,2.154,2.163,2.137,2.137,1244344.0
2022-09-13,2.163,2.206,2.137,2.189,3251834.0
2022-09-14,2.154,2.154,2.102,2.119,2813641.0
2022-09-15,2.102,2.128,2.059,2.067,4589216.0
2022-09-16,2.015,2.085,2.015,2.085,8646253.0
2022-09-19,2.041,2.076,1.989,2.067,2348506.0
2022-09-20,2.067,2.093,2.059,2.076,2072832.0
2022-09-21,2.059,2.059,2.033,2.041,2759336.0
2022-09-23,1.98,1.998,1.933,1.946,4351434.0
2022-09-26,1.946,1.989,1.946,1.963,3723247.0
2022-09-27,1.928,1.963,1.911,1.92,4566215.0
2022-09-28,1.911,1.92,1.885,1.92,2832834.0
2022-09-29,1.954,1.963,1.911,1.92,2830576.0
2022-09-30,1.885,1.946,1.876,1.937,4622755.0
2022-10-03,1.885,1.963,1.885,1.954,2319164.0
2022-10-04,1.998,2.015,1.967,2.015,2681257.0
2022-10-05,2.007,2.041,2.007,2.024,2747094.0
2022-10-06,2.015,2.05,2.007,2.05,2449586.0
2022-10-07,2.015,2.024,1.985,2.007,1638399.0
2022-10-10,1.989,1.989,1.954,1.963,1535841.0
2022-10-11,1.963,1.989,1.954,1.963,1551176.0
2022-10-12,1.963,2.007,1.963,1.998,3669414.0
2022-10-13,2.007,2.015,1.98,1.998,3035736.0
2022-10-14,2.033,2.033,1.989,2.015,1959544.0
2022-10-17,1.998,2.033,1.989,2.015,3338973.0
2022-10-18,2.05,2.085,2.041,2.059,2661994.0
2022-10-19,2.085,2.102,2.067,2.102,2785059.0
2022-10-20,2.067,2.076,2.024,2.067,4100640.0
2022-10-21,2.033,2.076,2.033,2.041,2236188.0
2022-10-24,2.076,2.102,2.067,2.076,2271296.0
2022-10-25,2.093,2.115,2.08,2.102,1934690.0
2022-10-26,2.102,2.137,2.102,2.137,3825442.0
2022-10-27,2.137,2.172,2.132,2.146,3644480.0
2022-10-28,2.137,2.172,2.137,2.163,2655641.0
2022-10-31,2.215,2.267,2.206,2.267,4924957.0
2022-11-01,2.267,2.28,2.232,2.258,2716012.0
2022-11-02,2.25,2.293,2.237,2.276,3520393.0
2022-11-03,2.215,2.215,2.172,2.172,2362293.0
2022-11-04,2.163,2.189,2.137,2.146,3322189.0
2022-11-07,2.137,2.163,2.132,2.146,1885026.0
2022-11-08,2.137,2.154,2.111,2.119,3460735.0
2022-11-09,2.172,2.172,2.111,2.119,4767700.0
2022-11-10,2.119,2.146,2.102,2.119,2261167.0
2022-11-11,2.232,2.241,2.154,2.163,4809994.0
2022-11-14,2.154,2.18,2.128,2.146,2876648.0
2022-11-15,2.128,2.167,2.128,2.137,3286701.0
2022-11-16,2.128,2.15,2.111,2.146,568993.0
2022-11-17,2.146,2.154,2.111,2.146,2163222.0
2022-11-18,2.146,2.15,2.093,2.102,2411509.0
2022-11-21,2.146,2.163,2.102,2.111,1471012.0
2022-11-22,2.102,2.154,2.102,2.146,2050289.0
2022-11-23,2.119,2.128,2.085,2.093,2801540.0
2022-11-24,2.111,2.111,2.076,2.076,2651209.0
2022-11-25,2.102,2.102,2.076,2.085,2835029.0
2022-11-28,2.111,2.146,2.098,2.128,3247358.0
2022-11-29,2.119,2.128,2.059,2.085,4177336.0
2022-11-30,2.076,2.093,2.041,2.076,4542275.0
2022-12-01,2.102,2.111,2.067,2.093,3441158.0
2022-12-02,2.085,2.098,2.067,2.076,4415011.0
2022-12-05,2.085,2.102,2.067,2.067,2230759.0
2022-12-06,2.076,2.093,2.059,2.059,2808094.0
2022-12-07,2.015,2.041,1.998,2.015,6908641.0
2022-12-08,2.033,2.05,2.015,2.033,4293762.0
2022-12-09,2.059,2.067,2.033,2.041,2535244.0
2022-12-12,2.059,2.063,2.033,2.05,2009611.0
2022-12-13,2.033,2.067,2.024,2.05,3597895.0
2022-12-14,2.076,2.085,2.054,2.067,5199959.0
2022-12-15,2.059,2.076,2.041,2.041,4722532.0
2022-12-16,2.007,2.076,1.998,2.076,10441471.0
2022-12-19,2.015,2.059,2.015,2.033,2670700.0
2022-12-20,2.05,2.067,1.959,1.963,3751540.0
2022-12-21,1.998,2.085,1.998,2.059,5523956.0
2022-12-22,2.067,2.076,2.054,2.076,2894725.0
2022-12-23,2.059,2.076,2.041,2.076,1664156.0
2022-12-28,2.058,2.076,2.041,2.067,2664388.0
2022-12-29,2.098,2.098,2.036,2.09,2670171.0
2022-12-30,2.116,2.116,2.063,2.063,2271854.0
2023-01-03,2.072,2.085,2.027,2.045,1247536.0
2023-01-04,2.072,2.081,2.054,2.063,2660784.0
2023-01-05,2.098,2.112,2.076,2.081,2288188.0
2023-01-06,2.063,2.067,2.018,2.027,1960523.0
2023-01-09,2.045,2.054,2.027,2.036,1229452.0
2023-01-10,2.063,2.063,2.018,2.027,1294768.0
2023-01-11,2.01,2.036,1.992,2.036,3103344.0
2023-01-12,2.063,2.09,2.045,2.072,2704818.0
2023-01-13,2.09,2.09,2.045,2.054,1819579.0
2023-01-16,2.063,2.063,2.023,2.045,2567423.0
2023-01-17,2.054,2.072,2.045,2.072,3144172.0
2023-01-18,2.09,2.09,2.054,2.063,2395986.0
2023-01-19,2.036,2.063,2.027,2.036,2964046.0
2023-01-20,2.045,2.054,2.027,2.054,1960124.0
2023-01-23,2.063,2.063,2.036,2.045,2346306.0
2023-01-24,2.072,2.09,2.063,2.081,2967654.0
2023-01-25,2.081,2.09,2.058,2.072,1944351.0
2023-01-27,2.054,2.063,2.027,2.054,3330845.0
2023-01-30,2.072,2.072,2.045,2.063,3106133.0
2023-01-31,2.063,2.072,2.036,2.054,2906935.0
2023-02-01,2.072,2.098,2.054,2.081,2492424.0
2023-02-02,2.107,2.143,2.09,2.134,3540496.0
2023-02-03,2.178,2.178,2.134,2.161,3153504.0
2023-02-06,2.161,2.161,2.112,2.116,1802609.0
2023-02-07,2.125,2.13,2.098,2.098,2774942.0
2023-02-08,2.098,2.107,2.063,2.081,2970084.0
2023-02-09,2.072,2.098,2.063,2.081,2069997.0
2023-02-10,2.063,2.076,2.05,2.054,2204613.0
2023-02-13,2.045,2.081,2.045,2.054,3002839.0
2023-02-14,2.081,2.081,2.045,2.063,2535617.0
2023-02-15,2.072,2.09,2.063,2.063,1751035.0
2023-02-16,2.09,2.152,2.085,2.143,3748433.0
2023-02-17,2.134,2.134,2.098,2.125,5677266.0
2023-02-20,2.107,2.107,2.081,2.098,2332613.0
2023-02-21,2.098,2.107,2.054,2.081,2836735.0
2023-02-22,2.072,2.116,2.054,2.081,4202114.0
2023-02-23,2.063,2.17,2.063,2.161,4341827.0
2023-02-24,2.178,2.245,2.165,2.223,4974707.0
2023-02-27,2.223,2.232,2.17,2.187,3579319.0
2023-02-28,2.187,2.241,2.178,2.241,3114491.0
2023-03-01,2.196,2.214,2.174,2.187,2858642.0
2023-03-02,2.196,2.196,2.143,2.187,5590645.0
2023-03-03,2.178,2.214,2.161,2.205,2732343.0
2023-03-06,2.223,2.223,2.187,2.214,2527188.0
2023-03-07,2.196,2.214,2.174,2.196,3009652.0
2023-03-08,2.196,2.214,2.178,2.205,3043703.0
2023-03-09,2.223,2.241,2.205,2.232,5190776.0
2023-03-10,2.178,2.214,2.178,2.196,4218412.0
2023-03-13,2.178,2.205,2.147,2.205,4291708.0
2023-03-14,2.205,2.263,2.178,2.232,9804616.0
2023-03-15,2.25,2.312,2.232,2.312,8254843.0
2023-03-16,2.303,2.303,2.25,2.276,8179687.0
2023-03-17,2.241,2.259,2.214,2.223,5443192.0
2023-03-20,2.196,2.219,2.187,2.196,3951638.0
2023-03-21,2.223,2.259,2.192,2.232,3492720.0
2023-03-22,2.232,2.232,2.232,2.232,0.0
2023-03-23,2.116,2.174,2.098,2.17,9667056.0
2023-03-24,2.161,2.196,2.152,2.178,2935136.0
2023-03-27,2.205,2.223,2.196,2.205,2908627.0
2023-03-28,2.196,2.25,2.178,2.232,6800698.0
2023-03-29,2.241,2.263,2.214,2.241,16612289.0
2023-03-30,2.276,2.276,2.223,2.232,3600397.0
2023-03-31,2.232,2.25,2.223,2.232,6213411.0
2023-04-03,2.25,2.259,2.232,2.25,3255806.0
2023-04-04,2.267,2.303,2.259,2.285,6801676.0
2023-04-05,2.294,2.312,2.276,2.285,6960320.0
2023-04-06,2.321,2.33,2.25,2.276,4108917.0
2023-04-11,2.294,2.307,2.276,2.294,5389565.0
2023-04-12,2.303,2.312,2.25,2.259,6290760.0
2023-04-13,2.25,2.276,2.236,2.25,5384031.0
2023-04-14,2.25,2.259,2.232,2.25,2380560.0
2023-04-17,2.232,2.259,2.223,2.241,2383333.0
2023-04-18,2.25,2.259,2.232,2.259,4240296.0
2023-04-19,2.241,2.281,2.241,2.267,4002702.0
2023-04-20,2.259,2.285,2.25,2.259,3612149.0
2023-04-21,2.276,2.276,2.196,2.223,4859117.0
2023-04-24,2.223,2.25,2.205,2.232,4189466.0
2023-04-26,2.187,2.232,2.178,2.223,6415868.0
2023-04-27,2.205,2.205,2.17,2.196,2685131.0
2023-04-28,2.223,2.241,2.187,2.223,4837431.0
2023-05-01,2.214,2.259,2.214,2.259,3682787.0
2023-05-02,2.25,2.25,2.178,2.196,4664427.0
2023-05-03,2.178,2.196,2.143,2.17,5351229.0
2023-05-04,2.143,2.214,2.143,2.214,3077552.0
2023-05-05,2.241,2.259,2.214,2.241,3013662.0
2023-05-08,2.241,2.267,2.223,2.25,3213959.0
2023-05-09,2.25,2.25,2.205,2.205,5322871.0
2023-05-10,2.196,2.25,2.196,2.232,2384992.0
2023-05-11,2.232,2.241,2.223,2.223,1424332.0
2023-05-12,2.259,2.276,2.236,2.259,3237091.0
2023-05-15,2.241,2.267,2.241,2.267,2038728.0
2023-05-16,2.259,2.267,2.236,2.25,2298354.0
2023-05-17,2.223,2.25,2.223,2.232,1905645.0
2023-05-18,2.259,2.263,2.241,2.25,4402737.0
2023-05-19,2.259,2.263,2.232,2.25,1735017.0
2023-05-22,2.259,2.294,2.259,2.267,3155081.0
2023-05-23,2.276,2.294,2.25,2.276,2259532.0
2023-05-24,2.267,2.294,2.267,2.285,3493004.0
2023-05-25,2.267,2.276,2.232,2.267,4379170.0
2023-05-26,2.25,2.267,2.236,2.241,2571782.0
2023-05-29,2.276,2.29,2.272,2.285,1027645.0
2023-05-30,2.267,2.276,2.241,2.25,1762471.0
2023-05-31,2.25,2.272,2.232,2.241,6435693.0
2023-06-01,2.259,2.259,2.232,2.241,2617768.0
2023-06-02,2.25,2.263,2.232,2.241,1880325.0
2023-06-05,2.276,2.285,2.25,2.276,2425041.0
2023-06-06,2.241,2.303,2.232,2.276,2318008.0
2023-06-07,2.285,2.294,2.254,2.276,1876089.0
2023-06-08,2.276,2.285,2.205,2.241,3809162.0
2023-06-09,2.25,2.254,2.205,2.214,3028855.0
2023-06-13,2.214,2.241,2.192,2.205,4738989.0
2023-06-14,2.223,2.223,2.161,2.187,4785445.0
2023-06-15,2.143,2.161,2.098,2.125,10792270.0
2023-06-16,2.152,2.17,2.125,2.125,12835038.0
2023-06-19,2.107,2.143,2.098,2.143,5250164.0
2023-06-20,2.161,2.161,2.134,2.152,3948872.0
2023-06-21,2.152,2.152,2.107,2.125,8406139.0
2023-06-22,2.107,2.116,2.054,2.072,7646976.0
2023-06-23,2.054,2.081,2.018,2.027,6128875.0
2023-06-26,2.01,2.063,1.992,2.045,4001062.0
2023-06-27,2.063,2.094,2.063,2.081,3462365.0
2023-06-28,2.07,2.143,2.07,2.134,3215979.0
2023-06-29,2.166,2.175,2.129,2.148,4754102.0
2023-06-30,2.139,2.157,2.107,2.139,4836147.0
2023-07-03,2.139,2.166,2.129,2.157,4031786.0
2023-07-04,2.157,2.175,2.139,2.166,2169221.0
2023-07-05,2.139,2.166,2.129,2.148,3667219.0
2023-07-06,2.139,2.152,2.125,2.139,3745472.0
2023-07-07,2.111,2.12,2.057,2.066,4595459.0
2023-07-10,2.084,2.093,2.029,2.048,2989895.0
2023-07-11,2.057,2.066,2.029,2.038,2315227.0
2023-07-12,2.048,2.048,2.02,2.029,3851911.0
2023-07-13,2.057,2.084,2.057,2.084,4566989.0
2023-07-14,2.093,2.102,2.075,2.102,3864721.0
2023-07-17,2.111,2.111,2.07,2.093,1460096.0
2023-07-18,2.084,2.093,2.048,2.057,1785059.0
2023-07-19,2.066,2.075,2.048,2.057,2789529.0
2023-07-20,2.075,2.084,2.038,2.048,2126485.0
2023-07-21,2.048,2.057,2.011,2.029,2540143.0
2023-07-24,2.029,2.057,2.011,2.057,3051801.0
2023-07-25,2.066,2.084,2.052,2.075,4686460.0
2023-07-26,2.066,2.089,2.048,2.048,2846424.0
2023-07-27,2.066,2.12,2.048,2.102,4559537.0
2023-07-28,2.057,2.084,2.02,2.075,3363527.0
2023-07-31,2.057,2.111,2.057,2.111,5358048.0
2023-08-01,2.12,2.12,2.066,2.075,4938349.0
2023-08-02,2.075,2.084,2.057,2.057,2005509.0
2023-08-03,2.048,2.052,2.02,2.029,2437772.0
2023-08-04,2.02,2.029,1.993,2.002,3736515.0
2023-08-07,1.993,2.038,1.993,2.029,3882660.0
2023-08-08,2.02,2.029,1.993,2.002,6190146.0
2023-08-09,1.993,2.011,1.975,1.993,3729802.0
2023-08-10,2.002,2.011,1.975,2.002,3879675.0
2023-08-11,1.993,2.038,1.993,2.011,4524998.0
2023-08-14,1.984,2.011,1.975,1.993,2839519.0
2023-08-15,1.993,2.002,1.966,1.975,3385386.0
2023-08-16,1.957,1.979,1.952,1.966,3655904.0
2023-08-17,1.966,1.984,1.943,1.975,5626945.0
2023-08-18,1.966,2.02,1.966,2.002,3521960.0
2023-08-21,1.993,1.993,1.966,1.966,2068924.0
2023-08-22,1.975,2.011,1.957,2.002,3552996.0
2023-08-23,2.048,2.084,2.029,2.048,3951970.0
2023-08-24,2.129,2.129,2.057,2.102,5351984.0
2023-08-25,2.057,2.084,2.048,2.057,3534726.0
2023-08-28,2.075,2.093,2.057,2.084,2008488.0
2023-08-29,2.084,2.093,2.066,2.084,3058414.0
2023-08-30,2.111,2.129,2.075,2.12,3196073.0
2023-08-31,2.111,2.139,2.111,2.111,4056968.0
2023-09-01,2.111,2.12,2.084,2.102,1706171.0
2023-09-04,2.102,2.12,2.102,2.102,996269.0
2023-09-05,2.093,2.093,2.066,2.084,1643781.0
2023-09-06,2.075,2.084,2.048,2.066,2373683.0
2023-09-07,2.057,2.066,2.02,2.038,2198407.0
2023-09-08,2.038,2.048,2.02,2.029,1514925.0
2023-09-11,2.011,2.029,1.998,2.011,1796991.0
2023-09-12,2.002,2.025,1.984,2.002,4596923.0
2023-09-13,1.984,2.007,1.984,1.984,2731767.0
2023-09-14,1.993,2.038,1.984,2.02,3036112.0
2023-09-15,2.038,2.061,2.02,2.029,9534220.0
2023-09-18,2.02,2.029,2.002,2.02,1496944.0
2023-09-19,2.02,2.029,1.993,2.02,2268064.0
2023-09-20,2.002,2.025,1.984,1.993,4630475.0
2023-09-21,2.038,2.038,2.002,2.002,6657021.0
2023-09-22,1.984,2.011,1.975,2.002,6109977.0
2023-09-25,2.002,2.02,1.966,2.02,4809813.0
2023-09-26,2.002,2.02,1.957,1.984,5951587.0
2023-09-27,1.966,1.993,1.947,1.975,3291668.0
2023-09-28,1.957,1.984,1.947,1.975,3408688.0
2023-09-29,1.975,2.007,1.961,1.984,9213880.0
2023-10-02,1.984,2.002,1.975,1.984,2653503.0
2023-10-03,1.947,1.993,1.938,1.975,4562629.0
2023-10-04,1.957,1.97,1.947,1.966,4627537.0
2023-10-05,1.975,2.002,1.961,1.993,3167180.0
2023-10-06,2.011,2.02,1.988,2.02,3143550.0
2023-10-09,2.011,2.02,1.979,2.002,2253100.0
2023-10-10,2.02,2.029,1.993,2.029,2628822.0
2023-10-11,2.029,2.038,2.002,2.029,3323304.0
2023-10-12,2.029,2.048,2.016,2.038,3707842.0
2023-10-13,2.011,2.029,1.988,2.002,2071723.0
2023-10-16,1.993,2.02,1.993,2.002,2337432.0
2023-10-17,2.011,2.038,2.002,2.02,2365116.0
2023-10-18,2.029,2.038,2.011,2.02,1577389.0
2023-10-19,2.002,2.002,1.975,2.002,2928134.0
2023-10-20,1.975,1.975,1.957,1.966,1285916.0
2023-10-23,1.947,1.975,1.943,1.966,2222248.0
2023-10-24,1.966,1.984,1.952,1.966,3326122.0
2023-10-25,1.92,1.947,1.92,1.92,3238029.0
2023-10-26,1.902,1.911,1.847,1.856,5369885.0
2023-10-27,1.866,1.875,1.82,1.856,5407957.0
2023-10-30,1.82,1.838,1.806,1.816,3684754.0
2023-10-31,1.838,1.856,1.811,1.82,3244128.0
2023-11-01,1.829,1.829,1.811,1.82,3494001.0
2023-11-02,1.829,1.856,1.829,1.847,5076151.0
2023-11-03,1.884,1.893,1.856,1.875,3775900.0
2023-11-06,1.893,1.925,1.884,1.911,5183296.0
2023-11-07,1.893,1.929,1.884,1.911,4567773.0
2023-11-08,1.911,1.938,1.911,1.92,2152078.0
2023-11-09,1.929,1.947,1.911,1.92,3929078.0
2023-11-10,1.884,1.92,1.875,1.92,1978037.0
2023-11-13,1.902,1.92,1.884,1.884,1990917.0
2023-11-14,1.902,1.929,1.893,1.92,2522781.0
2023-11-15,1.966,2.034,1.966,2.011,4009467.0
2023-11-16,2.011,2.025,1.975,1.984,5461539.0
2023-11-17,1.984,2.002,1.966,1.993,3346969.0
2023-11-20,2.011,2.011,1.966,1.975,1091417.0
2023-11-21,1.975,1.975,1.938,1.957,3243488.0
2023-11-22,1.947,1.957,1.893,1.911,3586274.0
2023-11-23,1.902,1.929,1.875,1.893,3139023.0
2023-11-24,1.884,1.92,1.884,1.911,1639082.0
2023-11-27,1.911,1.929,1.884,1.884,2315793.0
2023-11-28,1.911,1.957,1.902,1.938,2629453.0
2023-11-29,1.938,1.97,1.929,1.957,2159099.0
2023-11-30,1.975,1.993,1.952,1.966,8526054.0
2023-12-01,1.947,2.02,1.929,2.011,5604867.0
2023-12-04,2.038,2.093,2.02,2.075,6987353.0
2023-12-05,2.066,2.075,2.025,2.048,5763319.0
2023-12-06,2.075,2.12,2.057,2.111,4315063.0
2023-12-07,2.111,2.129,2.093,2.111,5518482.0
2023-12-08,2.102,2.166,2.079,2.148,4904345.0
2023-12-11,2.157,2.157,2.12,2.129,4613298.0
2023-12-12,2.12,2.157,2.102,2.148,3532343.0
2023-12-13,2.139,2.166,2.111,2.157,3748457.0
2023-12-14,2.211,2.22,2.161,2.175,6581891.0
2023-12-15,2.175,2.175,2.139,2.139,9120586.0
2023-12-18,2.139,2.139,2.093,2.102,3346228.0
2023-12-19,2.102,2.12,2.093,2.102,4344193.0
2023-12-20,2.148,2.148,2.093,2.102,3118840.0
2023-12-21,2.084,2.148,2.075,2.102,4647364.0
2023-12-22,2.093,2.12,2.075,2.093,1692809.0
2023-12-27,2.167,2.176,2.101,2.139,2071842.0
2023-12-28,2.181,2.181,2.12,2.162,3688957.0
2023-12-29,2.171,2.171,2.134,2.143,2816525.0
2024-01-02,2.153,2.162,2.111,2.115,1331348.0
2024-01-03,2.115,2.115,2.069,2.078,2352866.0
2024-01-04,2.069,2.087,2.055,2.078,2412121.0
2024-01-05,2.069,2.087,2.05,2.069,1994486.0
2024-01-08,2.059,2.078,2.041,2.059,1443983.0
2024-01-09,2.087,2.092,2.041,2.041,3957814.0
2024-01-10,2.05,2.106,2.045,2.097,2839975.0
2024-01-11,2.115,2.115,2.087,2.097,1990100.0
2024-01-12,2.078,2.101,2.059,2.087,1809829.0
2024-01-15,2.097,2.106,2.087,2.097,1405689.0
2024-01-16,2.069,2.092,2.05,2.078,1955469.0
2024-01-17,2.069,2.092,2.059,2.078,2131721.0
2024-01-18,2.041,2.073,2.036,2.05,2393289.0
2024-01-19,2.078,2.087,2.041,2.05,2493214.0
2024-01-22,2.078,2.078,2.041,2.05,3318597.0
2024-01-23,2.041,2.059,2.022,2.041,3616499.0
2024-01-24,2.05,2.097,2.031,2.087,2825221.0
2024-01-25,2.078,2.078,2.041,2.059,3148130.0
2024-01-29,2.059,2.078,2.036,2.078,2913003.0
2024-01-30,2.069,2.083,2.05,2.078,4097373.0
2024-01-31,2.087,2.162,2.059,2.153,5907064.0
2024-02-01,2.134,2.157,2.134,2.143,4515080.0
2024-02-02,2.162,2.208,2.162,2.19,4041496.0
2024-02-05,2.162,2.19,2.143,2.181,2929856.0
2024-02-06,2.143,2.162,2.134,2.134,4055852.0
2024-02-07,2.143,2.162,2.134,2.153,3390525.0
2024-02-08,2.143,2.208,2.143,2.19,3306435.0
2024-02-09,2.19,2.208,2.162,2.162,2261425.0
2024-02-12,2.162,2.19,2.153,2.153,1387604.0
2024-02-13,2.162,2.181,2.143,2.143,1989182.0
2024-02-14,2.106,2.143,2.087,2.115,3194710.0
2024-02-15,2.134,2.181,2.129,2.153,2782100.0
2024-02-16,2.208,2.218,2.153,2.171,2535326.0
2024-02-19,2.181,2.19,2.134,2.153,2611007.0
2024-02-20,2.143,2.181,2.143,2.162,4120253.0
2024-02-21,2.19,2.19,2.134,2.153,3164718.0
2024-02-22,2.162,2.167,2.097,2.153,7152246.0
2024-02-23,2.171,2.176,2.125,2.125,2198153.0
2024-02-26,2.134,2.143,2.087,2.097,3246192.0
2024-02-27,2.097,2.115,2.078,2.087,3164963.0
2024-02-28,2.097,2.134,2.087,2.115,2767145.0
2024-02-29,2.106,2.134,2.087,2.106,4876964.0
2024-03-01,2.125,2.129,2.087,2.115,1689490.0
2024-03-04,2.115,2.162,2.115,2.125,2190729.0
2024-03-05,2.125,2.134,2.097,2.115,2156598.0
2024-03-06,2.115,2.148,2.111,2.134,3718113.0
2024-03-07,2.134,2.162,2.125,2.153,2855083.0
2024-03-08,2.171,2.199,2.162,2.199,4351410.0
2024-03-11,2.171,2.208,2.153,2.199,2677742.0
2024-03-12,2.199,2.208,2.171,2.19,2445257.0
2024-03-13,2.181,2.204,2.181,2.19,2643051.0
2024-03-14,2.181,2.208,2.181,2.208,3302448.0
2024-03-15,2.19,2.255,2.19,2.236,7328946.0
2024-03-18,2.236,2.264,2.199,2.255,4680317.0
2024-03-19,2.264,2.283,2.246,2.255,5184490.0
2024-03-20,2.264,2.288,2.236,2.264,4809632.0
2024-03-21,2.292,2.302,2.246,2.264,5059132.0
2024-03-22,2.264,2.283,2.255,2.264,3216280.0
2024-03-25,2.264,2.283,2.246,2.264,3045486.0
2024-03-26,2.246,2.246,2.204,2.218,4924683.0
2024-03-27,2.218,2.227,2.199,2.208,2374503.0
2024-03-28,2.246,2.264,2.227,2.236,5406156.0
2024-04-02,2.218,2.255,2.213,2.227,5088931.0
2024-04-03,2.218,2.222,2.176,2.19,5996699.0
2024-04-04,2.199,2.208,2.171,2.181,3120446.0
2024-04-05,2.171,2.181,2.162,2.171,2558245.0
2024-04-08,2.19,2.199,2.171,2.181,3420550.0
2024-04-09,2.171,2.199,2.153,2.162,2985996.0
2024-04-10,2.171,2.19,2.153,2.171,2051774.0
2024-04-11,2.125,2.143,2.097,2.125,4713505.0
2024-04-12,2.125,2.125,2.101,2.115,2141107.0
2024-04-15,2.106,2.106,2.069,2.087,2569771.0
2024-04-16,2.078,2.078,2.031,2.041,3359974.0
2024-04-17,2.05,2.092,2.041,2.059,4833701.0
2024-04-18,2.069,2.087,2.059,2.087,2477800.0
2024-04-19,2.059,2.069,2.036,2.05,3036250.0
2024-04-22,2.087,2.101,2.069,2.087,4021520.0
2024-04-23,2.097,2.101,2.059,2.069,4428961.0
2024-04-24,2.087,2.087,2.041,2.041,3401106.0
2024-04-26,2.031,2.031,1.985,1.985,4107177.0
2024-04-29,2.022,2.031,2.003,2.031,3512803.0
2024-04-30,2.031,2.041,2.008,2.013,3911075.0
2024-05-01,1.976,2.013,1.976,1.976,2357046.0
2024-05-02,1.985,2.008,1.976,1.985,2764612.0
2024-05-03,1.994,2.013,1.98,2.003,5450584.0
2024-05-06,2.013,2.031,2.013,2.031,1991549.0
2024-05-07,2.041,2.05,2.022,2.031,3524413.0
2024-05-08,2.059,2.059,2.031,2.031,2552418.0
2024-05-09,2.031,2.05,2.022,2.041,2822368.0
2024-05-10,2.031,2.055,2.027,2.041,341147.0
2024-05-13,2.05,2.059,2.031,2.041,2182516.0
2024-05-14,2.031,2.041,2.022,2.041,2776002.0
2024-05-15,2.05,2.059,2.041,2.05,1550354.0
2024-05-16,2.087,2.153,2.078,2.115,5138645.0
2024-05-17,2.087,2.097,2.069,2.078,1989689.0
2024-05-20,2.078,2.087,2.059,2.069,2420999.0
2024-05-21,2.059,2.078,2.05,2.069,3255648.0
2024-05-22,2.059,2.078,2.059,2.059,4599632.0
2024-05-23,2.031,2.059,2.022,2.031,3552914.0
2024-05-24,2.022,2.05,2.013,2.031,4648293.0
2024-05-27,2.041,2.059,2.031,2.05,2417295.0
2024-05-28,2.059,2.087,2.05,2.078,2502976.0
2024-05-29,2.05,2.069,2.045,2.05,2763467.0
2024-05-30,2.05,2.059,2.041,2.05,2449830.0
2024-05-31,2.087,2.097,2.069,2.087,7144375.0
2024-06-03,2.097,2.134,2.087,2.115,2450304.0
2024-06-04,2.115,2.134,2.097,2.097,2991125.0
2024-06-05,2.106,2.134,2.097,2.115,1925457.0
2024-06-06,2.134,2.148,2.125,2.134,2231121.0
2024-06-07,2.143,2.143,2.106,2.125,2734560.0
2024-06-11,2.115,2.143,2.097,2.097,3684099.0
2024-06-12,2.106,2.115,2.069,2.078,2574500.0
2024-06-13,2.106,2.19,2.087,2.143,6014296.0
2024-06-14,2.153,2.171,2.139,2.153,6193842.0
2024-06-17,2.153,2.153,2.134,2.143,3468872.0
2024-06-18,2.162,2.181,2.148,2.171,3856221.0
2024-06-19,2.19,2.199,2.181,2.181,3829198.0
2024-06-20,2.153,2.181,2.148,2.162,4469304.0
2024-06-21,2.171,2.181,2.143,2.171,12009872.0
2024-06-24,2.19,2.199,2.162,2.181,3484695.0
2024-06-25,2.208,2.227,2.19,2.208,2851321.0
2024-06-26,2.209,2.223,2.181,2.181,3842309.0
2024-06-27,2.157,2.195,2.128,2.195,5309650.0
2024-06-28,2.243,2.252,2.19,2.195,5088595.0
2024-07-01,2.176,2.223,2.176,2.195,1569150.0
2024-07-02,2.204,2.204,2.185,2.195,3790718.0
2024-07-03,2.223,2.233,2.19,2.195,2987512.0
2024-07-04,2.233,2.243,2.214,2.214,2117947.0
2024-07-05,2.214,2.243,2.209,2.223,2286884.0
2024-07-08,2.233,2.243,2.223,2.223,2360891.0
2024-07-09,2.243,2.276,2.233,2.233,4887230.0
2024-07-10,2.223,2.243,2.204,2.223,2724871.0
2024-07-11,2.252,2.252,2.223,2.243,2559315.0
2024-07-12,2.252,2.3,2.252,2.281,3429879.0
2024-07-15,2.281,2.3,2.271,2.271,2730470.0
2024-07-16,2.29,2.3,2.262,2.281,3080233.0
2024-07-17,2.3,2.328,2.285,2.309,4568265.0
2024-07-18,2.309,2.338,2.3,2.328,3748033.0
2024-07-19,2.281,2.319,2.271,2.319,2517995.0
2024-07-22,2.29,2.314,2.281,2.3,3142157.0
2024-07-23,2.3,2.328,2.295,2.328,1885672.0
2024-07-24,2.328,2.328,2.29,2.3,2004177.0
2024-07-25,2.29,2.3,2.276,2.29,4147548.0
2024-07-26,2.309,2.319,2.29,2.29,2970697.0
2024-07-29,2.319,2.338,2.305,2.338,2176480.0
2024-07-30,2.319,2.348,2.309,2.328,3032650.0
2024-07-31,2.338,2.367,2.328,2.357,2984184.0
2024-08-01,2.376,2.376,2.348,2.357,2444577.0
2024-08-02,2.319,2.376,2.314,2.348,4650601.0
2024-08-05,2.319,2.338,2.29,2.29,3850469.0
2024-08-06,2.262,2.309,2.262,2.29,3235233.0
2024-08-07,2.281,2.319,2.281,2.3,3765202.0
2024-08-08,2.309,2.309,2.271,2.271,3506473.0
2024-08-09,2.29,2.319,2.276,2.3,3605121.0
2024-08-12,2.309,2.319,2.281,2.3,2274977.0
2024-08-13,2.3,2.3,2.281,2.29,3883048.0
2024-08-14,2.319,2.319,2.281,2.29,4247007.0
2024-08-15,2.309,2.328,2.295,2.319,3121614.0
2024-08-16,2.328,2.338,2.3,2.3,1786645.0
2024-08-19,2.328,2.338,2.3,2.309,2230036.0
2024-08-20,2.319,2.328,2.266,2.271,2380343.0
2024-08-21,2.262,2.3,2.262,2.3,3031526.0
2024-08-22,2.319,2.328,2.29,2.29,1760104.0
2024-08-23,2.29,2.29,2.252,2.271,1905927.0
2024-08-26,2.281,2.3,2.271,2.281,1833496.0
2024-08-27,2.319,2.328,2.271,2.29,2651468.0
2024-08-28,2.281,2.29,2.266,2.271,3470020.0
2024-08-29,2.29,2.3,2.262,2.29,3714538.0
2024-08-30,2.3,2.309,2.285,2.309,4536282.0
2024-09-02,2.309,2.362,2.3,2.328,3282945.0
2024-09-03,2.338,2.338,2.309,2.328,1475859.0
2024-09-04,2.309,2.328,2.3,2.309,3295381.0
2024-09-05,2.319,2.348,2.319,2.328,3634900.0
2024-09-06,2.319,2.338,2.309,2.319,3266317.0
2024-09-09,2.309,2.357,2.29,2.348,4575672.0
2024-09-10,2.357,2.376,2.338,2.357,3195458.0
2024-09-11,2.357,2.357,2.309,2.338,5850464.0
2024-09-12,2.3,2.319,2.233,2.309,21412854.0
2024-09-13,2.319,2.348,2.319,2.328,7243319.0
2024-09-16,2.348,2.357,2.319,2.319,4659065.0
2024-09-17,2.328,2.367,2.314,2.367,6750169.0
2024-09-18,2.348,2.381,2.338,2.348,5178385.0
2024-09-19,2.367,2.414,2.348,2.395,6946684.0
2024-09-20,2.395,2.457,2.395,2.433,26759398.0
2024-09-23,2.395,2.438,2.386,2.424,6287754.0
2024-09-24,2.414,2.443,2.395,2.433,6253950.0
2024-09-25,2.443,2.443,2.405,2.424,3266310.0
2024-09-26,2.443,2.472,2.433,2.452,4173173.0
2024-09-27,2.452,2.462,2.414,2.424,2410152.0
2024-09-30,2.424,2.448,2.414,2.433,5652291.0
2024-10-01,2.424,2.443,2.405,2.424,4223414.0
2024-10-02,2.405,2.419,2.386,2.414,4423024.0
2024-10-03,2.443,2.443,2.405,2.405,4449341.0
2024-10-04,2.405,2.424,2.395,2.414,5705086.0
2024-10-07,2.395,2.395,2.338,2.357,4904340.0
2024-10-08,2.338,2.357,2.328,2.338,7248155.0
2024-10-09,2.357,2.357,2.319,2.338,6889809.0
2024-10-10,2.338,2.357,2.324,2.338,3202020.0
2024-10-11,2.348,2.348,2.314,2.328,1964580.0
2024-10-14,2.348,2.367,2.328,2.338,1800628.0
2024-10-15,2.348,2.395,2.348,2.367,3218153.0
2024-10-16,2.376,2.405,2.367,2.386,6289964.0
2024-10-17,2.405,2.443,2.395,2.433,5526863.0
2024-10-18,2.424,2.429,2.395,2.405,3461833.0
2024-10-21,2.433,2.452,2.405,2.424,5902662.0
2024-10-22,2.405,2.414,2.386,2.395,4369689.0
2024-10-23,2.386,2.414,2.376,2.386,3080540.0
2024-10-24,2.386,2.4,2.376,2.386,3729741.0
2024-10-25,2.367,2.386,2.338,2.357,2981316.0
2024-10-28,2.348,2.357,2.328,2.357,3528417.0
2024-10-29,2.367,2.381,2.348,2.367,4269619.0
2024-10-30,2.357,2.395,2.348,2.386,6909524.0
2024-10-31,2.395,2.424,2.376,2.395,6260674.0
2024-11-01,2.395,2.414,2.371,2.395,5784017.0
2024-11-04,2.405,2.424,2.386,2.386,3874150.0
2024-11-05,2.376,2.4,2.376,2.386,1911150.0
2024-11-06,2.414,2.424,2.395,2.395,2774720.0
2024-11-07,2.367,2.395,2.328,2.328,4477510.0
2024-11-08,2.357,2.376,2.348,2.357,3221635.0
2024-11-11,2.348,2.395,2.348,2.357,2059471.0
2024-11-12,2.367,2.386,2.348,2.386,3902465.0
2024-11-13,2.367,2.376,2.348,2.357,2737578.0
2024-11-14,2.348,2.381,2.348,2.357,2909055.0
2024-11-15,2.376,2.395,2.357,2.367,1801056.0
2024-11-18,2.367,2.386,2.357,2.376,2844227.0
2024-11-19,2.367,2.424,2.367,2.386,3749398.0
2024-11-20,2.386,2.386,2.309,2.348,7242512.0
2024-11-21,2.348,2.381,2.338,2.367,3752880.0
2024-11-22,2.405,2.405,2.367,2.367,4030674.0
2024-11-25,2.395,2.438,2.386,2.405,5909201.0
2024-11-26,2.424,2.429,2.39,2.414,4544501.0
2024-11-27,2.424,2.424,2.395,2.414,2859065.0
2024-11-28,2.424,2.433,2.41,2.414,3057197.0
2024-11-29,2.405,2.424,2.376,2.386,3002635.0
2024-12-02,2.395,2.405,2.376,2.395,2954627.0
2024-12-03,2.395,2.395,2.376,2.386,2722284.0
2024-12-04,2.357,2.367,2.328,2.348,3698812.0
2024-12-05,2.376,2.376,2.3,2.309,4903009.0
2024-12-06,2.309,2.338,2.271,2.29,5562087.0
2024-12-09,2.271,2.285,2.233,2.252,7110872.0
2024-12-10,2.281,2.281,2.223,2.252,8484386.0
2024-12-11,2.252,2.276,2.233,2.271,4411419.0
2024-12-12,2.271,2.281,2.243,2.252,5316368.0
2024-12-13,2.252,2.281,2.243,2.262,3789533.0
2024-12-16,2.262,2.271,2.238,2.252,3320968.0
2024-12-17,2.243,2.276,2.243,2.262,4231983.0
2024-12-18,2.281,2.3,2.271,2.281,5016910.0
2024-12-19,2.243,2.271,2.238,2.262,6372611.0
2024-12-20,2.233,2.262,2.233,2.243,5670949.0
2024-12-23,2.243,2.309,2.243,2.3,3732371.0
2024-12-24,2.3,2.328,2.29,2.328,1268760.0
2024-12-27,2.338,2.338,2.314,2.319,2998906.0
2024-12-30,2.334,2.338,2.29,2.314,4522642.0
2024-12-31,2.285,2.314,2.285,2.285,3023490.0
2025-01-02,2.285,2.314,2.285,2.294,1253561.0
2025-01-03,2.304,2.334,2.304,2.314,2596711.0
2025-01-06,2.343,2.353,2.319,2.324,2273175.0
2025-01-07,2.314,2.343,2.294,2.324,1835935.0
2025-01-08,2.324,2.334,2.304,2.314,4391367.0
2025-01-09,2.304,2.324,2.294,2.314,3226489.0
2025-01-10,2.314,2.324,2.304,2.314,2670208.0
2025-01-13,2.304,2.304,2.246,2.255,3413108.0
2025-01-14,2.275,2.285,2.255,2.265,7102362.0
2025-01-15,2.294,2.304,2.265,2.265,4664331.0
2025-01-16,2.304,2.309,2.265,2.275,3790830.0
2025-01-17,2.265,2.285,2.246,2.246,4308389.0
2025-01-20,2.265,2.265,2.236,2.255,4001373.0
2025-01-21,2.265,2.285,2.255,2.265,3097467.0
2025-01-22,2.265,2.28,2.236,2.246,3963660.0
2025-01-23,2.226,2.236,2.187,2.197,4703539.0
2025-01-24,2.197,2.221,2.177,2.207,6610298.0
2025-01-28,2.226,2.246,2.177,2.177,7270361.0
2025-01-29,2.187,2.216,2.177,2.207,7872124.0
2025-01-30,2.168,2.216,2.168,2.177,4117371.0
2025-01-31,2.187,2.216,2.187,2.197,3898678.0
2025-02-03,2.158,2.172,2.148,2.168,3371903.0
2025-02-04,2.177,2.187,2.128,2.128,5591073.0
2025-02-05,2.177,2.177,2.138,2.177,4096100.0
2025-02-06,2.197,2.202,2.163,2.177,2731393.0
2025-02-07,2.168,2.197,2.168,2.177,3643015.0
2025-02-10,2.158,2.197,2.158,2.187,4023512.0
2025-02-11,2.197,2.202,2.172,2.197,3892308.0
2025-02-12,2.177,2.197,2.168,2.187,4537409.0
2025-02-13,2.168,2.197,2.148,2.168,5808105.0
2025-02-14,2.168,2.226,2.158,2.207,6617069.0
2025-02-17,2.197,2.236,2.187,2.216,3548354.0
2025-02-18,2.236,2.236,2.207,2.226,2876305.0
2025-02-19,2.226,2.236,2.177,2.207,4057096.0
2025-02-20,2.177,2.207,2.158,2.197,4910914.0
2025-02-21,2.207,2.207,2.168,2.177,2928078.0
2025-02-24,2.168,2.197,2.158,2.177,4615171.0
2025-02-25,2.158,2.221,2.158,2.197,4134770.0
2025-02-26,2.187,2.202,2.124,2.148,6062270.0
2025-02-27,2.187,2.197,2.119,2.148,4793466.0
2025-02-28,2.128,2.158,2.094,2.109,9294268.0
2025-03-03,2.089,2.128,2.089,2.128,5109864.0
2025-03-04,2.119,2.128,2.08,2.089,8887677.0
2025-03-05,2.089,2.099,2.041,2.041,7814632.0
2025-03-06,2.041,2.089,2.041,2.08,8114575.0
2025-03-07,2.06,2.07,2.045,2.07,6317675.0
2025-03-10,2.08,2.089,2.05,2.06,6397481.0
2025-03-11,2.05,2.065,2.011,2.05,7765716.0
2025-03-12,2.002,2.06,2.002,2.041,9179532.0
2025-03-13,2.05,2.075,2.011,2.021,9165831.0
2025-03-14,2.011,2.07,2.011,2.05,7115428.0
2025-03-17,2.08,2.099,2.06,2.089,7397162.0
2025-03-18,2.128,2.128,2.085,2.089,5600523.0
2025-03-19,2.099,2.119,2.05,2.05,5233036.0
2025-03-20,2.099,2.124,2.08,2.089,11394176.0
2025-03-21,2.099,2.148,2.08,2.119,13108783.0
2025-03-24,2.119,2.158,2.109,2.148,7368042.0
2025-03-25,2.177,2.177,2.138,2.158,10046928.0
2025-03-26,2.168,2.192,2.138,2.168,6029390.0
2025-03-27,2.148,2.172,2.128,2.148,5408426.0
2025-03-28,2.148,2.172,2.138,2.158,6866144.0
2025-03-31,2.138,2.177,2.128,2.168,9960516.0
2025-04-01,2.197,2.202,2.172,2.177,5309974.0
2025-04-02,2.177,2.202,2.177,2.177,5113837.0
2025-04-03,2.138,2.163,2.119,2.158,6126731.0
2025-04-04,2.128,2.168,2.124,2.148,5910485.0
2025-04-07,2.06,2.138,2.041,2.128,11768796.0
2025-04-08,2.109,2.128,2.089,2.119,10013358.0
2025-04-09,2.089,2.109,2.06,2.07,5953523.0
2025-04-10,2.148,2.158,2.119,2.128,6225568.0
2025-04-11,2.08,2.119,2.07,2.099,9623307.0
2025-04-14,2.119,2.148,2.114,2.138,7951958.0
2025-04-15,2.128,2.168,2.109,2.128,7507157.0
2025-04-16,2.138,2.177,2.138,2.148,4738315.0
2025-04-17,2.168,2.197,2.158,2.177,4537289.0
2025-04-22,2.138,2.177,2.128,2.148,2654889.0
2025-04-23,2.177,2.197,2.168,2.177,4178493.0
2025-04-24,2.177,2.207,2.177,2.177,3877143.0
2025-04-28,2.216,2.226,2.177,2.187,3874749.0
2025-04-29,2.197,2.226,2.187,2.207,3195109.0
2025-04-30,2.216,2.246,2.207,2.246,6736758.0
2025-05-01,2.246,2.285,2.236,2.265,5289383.0
2025-05-02,2.265,2.299,2.26,2.275,4253196.0
2025-05-05,2.294,2.314,2.275,2.275,2805632.0
2025-05-06,2.275,2.29,2.255,2.265,5570190.0
2025-05-07,2.275,2.304,2.236,2.294,5426138.0
2025-05-08,2.324,2.334,2.304,2.324,7450064.0
2025-05-09,2.324,2.334,2.29,2.294,3999275.0
2025-05-12,2.334,2.334,2.285,2.285,3950115.0
2025-05-13,2.294,2.309,2.246,2.304,4924669.0
2025-05-14,2.265,2.304,2.265,2.285,4796332.0
2025-05-15,2.294,2.294,2.236,2.265,5733626.0
2025-05-16,2.265,2.29,2.255,2.285,5193685.0
2025-05-19,2.275,2.275,2.246,2.265,3896404.0
2025-05-20,2.265,2.314,2.251,2.285,4080189.0
2025-05-21,2.314,2.314,2.275,2.275,2268764.0
2025-05-22,2.265,2.285,2.255,2.275,3009492.0
2025-05-23,2.265,2.275,2.236,2.265,5162927.0
2025-05-26,2.255,2.275,2.246,2.255,2477113.0
2025-05-27,2.275,2.275,2.216,2.226,3965769.0
2025-05-28,2.246,2.265,2.236,2.255,4023856.0
2025-05-29,2.265,2.275,2.226,2.246,4007454.0
2025-05-30,2.226,2.27,2.226,2.255,6796820.0
2025-06-02,2.246,2.275,2.236,2.265,2972460.0
2025-06-03,2.265,2.285,2.255,2.275,3233673.0
2025-06-04,2.285,2.294,2.255,2.285,3718560.0
2025-06-05,2.275,2.28,2.246,2.265,5722104.0
2025-06-06,2.265,2.294,2.26,2.265,2707863.0
2025-06-10,2.294,2.309,2.28,2.285,3637146.0
2025-06-11,2.304,2.382,2.294,2.363,7822529.0
2025-06-12,2.343,2.397,2.343,2.382,6444025.0
2025-06-13,2.373,2.392,2.363,2.373,5162588.0
2025-06-16,2.392,2.392,2.353,2.353,2684810.0
2025-06-17,2.353,2.368,2.343,2.363,3787032.0
2025-06-18,2.363,2.373,2.324,2.334,4643754.0
2025-06-19,2.363,2.363,2.314,2.334,6596420.0
2025-06-20,2.334,2.353,2.314,2.353,12237608.0
2025-06-23,2.363,2.363,2.314,2.334,3328993.0
2025-06-24,2.373,2.373,2.304,2.314,2799258.0
2025-06-25,2.324,2.334,2.304,2.324,2592020.0
2025-06-26,2.324,2.334,2.294,2.314,4769501.0
2025-06-27,2.36,2.39,2.3,2.3,5281371.0
2025-06-30,2.35,2.35,2.3,2.3,6078041.0
2025-07-01,2.32,2.35,2.3,2.32,3264756.0
2025-07-02,2.35,2.38,2.34,2.36,3782655.0
2025-07-03,2.37,2.41,2.35,2.39,7190930.0
2025-07-04,2.38,2.4,2.35,2.39,3659120.0
2025-07-07,2.41,2.41,2.375,2.38,2729137.0
2025-07-08,2.39,2.4,2.345,2.36,3575250.0
2025-07-09,2.35,2.37,2.31,2.31,5321084.0
2025-07-10,2.34,2.36,2.32,2.33,3641500.0
2025-07-11,2.35,2.35,2.3,2.33,2983556.0
2025-07-14,2.32,2.37,2.32,2.34,3654204.0
2025-07-15,2.37,2.37,2.33,2.35,3497340.0
2025-07-16,2.34,2.35,2.325,2.34,4353102.0
2025-07-17,2.35,2.37,2.335,2.35,2272950.0
2025-07-18,2.36,2.37,2.33,2.35,2425355.0
2025-07-21,2.34,2.35,2.32,2.35,1651963.0
2025-07-22,2.34,2.355,2.33,2.35,2727085.0
2025-07-23,2.35,2.37,2.35,2.35,3091165.0
2025-07-24,2.35,2.37,2.335,2.34,3295418.0
2025-07-25,2.34,2.36,2.315,2.36,4582979.0
2025-07-28,2.36,2.37,2.34,2.34,3797496.0
2025-07-29,2.34,2.34,2.32,2.33,2300301.0
2025-07-30,2.33,2.39,2.32,2.38,4328655.0
2025-07-31,2.38,2.41,2.375,2.4,6328194.0
2025-08-01,2.38,2.4,2.35,2.38,3550177.0
2025-08-04,2.39,2.4,2.375,2.4,4048991.0
2025-08-05,2.4,2.435,2.4,2.42,4741395.0
2025-08-06,2.42,2.445,2.4,2.42,3161363.0
2025-08-07,2.43,2.465,2.41,2.45,4340129.0
2025-08-08,2.46,2.47,2.44,2.47,3767966.0
2025-08-11,2.47,2.47,2.44,2.46,2968551.0
2025-08-12,2.46,2.47,2.445,2.46,3599617.0
2025-08-13,2.46,2.47,2.44,2.46,4748175.0
2025-08-14,2.47,2.495,2.455,2.47,6735378.0
2025-08-15,2.46,2.49,2.45,2.47,4460032.0
2025-08-18,2.47,2.49,2.46,2.47,4439143.0
2025-08-19,2.47,2.47,2.44,2.45,5548511.0
2025-08-20,2.48,2.48,2.42,2.44,6556219.0
2025-08-21,2.47,2.53,2.45,2.51,5229406.0
2025-08-22,2.49,2.52,2.47,2.5,4806415.0
2025-08-25,2.51,2.53,2.49,2.53,3800328.0
2025-08-26,2.48,2.48,2.39,2.42,13964181.0
2025-08-27,2.45,2.47,2.405,2.43,5211409.0
2025-08-28,2.44,2.44,2.42,2.43,4018792.0
2025-08-29,2.43,2.45,2.4,2.41,3961417.0
2025-09-01,2.42,2.44,2.415,2.43,3217779.0
2025-09-02,2.44,2.44,2.405,2.41,2558042.0
2025-09-03,2.4,2.43,2.36,2.38,7337112.0
2025-09-04,2.4,2.43,2.39,2.41,4817490.0
2025-09-05,2.44,2.45,2.41,2.44,6439633.0
2025-09-08,2.44,2.44,2.41,2.41,2286927.0
2025-09-09,2.41,2.425,2.395,2.4,5320045.0
2025-09-10,2.4,2.42,2.39,2.4,3649446.0
2025-09-11,2.39,2.42,2.39,2.4,4490578.0
2025-09-12,2.41,2.425,2.4,2.41,4212497.0
2025-09-15,2.41,2.44,2.41,2.43,3303224.0
2025-09-16,2.43,2.44,2.42,2.42,3647004.0
2025-09-17,2.4,2.42,2.39,2.39,4925430.0
2025-09-18,2.39,2.41,2.375,2.38,5020058.0
2025-09-19,2.37,2.4,2.36,2.36,12732523.0
2025-09-22,2.36,2.39,2.36,2.39,2486935.0
2025-09-23,2.38,2.41,2.335,2.36,4589449.0
2025-09-24,2.35,2.39,2.35,2.36,4665359.0
2025-09-25,2.34,2.37,2.34,2.35,4516289.0
2025-09-26,2.34,2.35,2.315,2.33,3926953.0
2025-09-29,2.33,2.36,2.32,2.35,5915277.0
2025-09-30,2.36,2.37,2.34,2.35,4416669.0
2025-10-01,2.35,2.36,2.33,2.34,3385062.0
2025-10-02,2.35,2.37,2.33,2.37,3356355.0
2025-10-03,2.36,2.37,2.33,2.34,3685291.0
2025-10-06,2.35,2.37,2.345,2.35,2194441.0
2025-10-07,2.35,2.36,2.33,2.35,4918074.0
2025-10-08,2.34,2.37,2.34,2.36,3725891.0
2025-10-09,2.36,2.37,2.34,2.35,3426956.0
2025-10-10,2.35,2.37,2.35,2.36,1342022.0
2025-10-13,2.35,2.375,2.34,2.37,6551454.0
2025-10-14,2.35,2.395,2.35,2.38,5423783.0
2025-10-15,2.4,2.4,2.35,2.37,6246654.0
2025-10-16,2.38,2.39,2.335,2.36,10640857.0
2025-10-17,2.35,2.37,2.335,2.37,8684828.0
2025-10-20,2.35,2.4,2.35,2.39,3282405.0
2025-10-21,2.4,2.4,2.38,2.38,4666978.0
2025-10-22,2.41,2.415,2.355,2.4,5986164.0
2025-10-23,2.4,2.425,2.38,2.41,4966008.0
2025-10-24,2.41,2.44,2.41,2.43,4421423.0
2025-10-27,2.44,2.45,2.42,2.42,3587689.0
2025-10-28,2.42,2.43,2.41,2.42,2480024.0
2025-10-29,2.43,2.43,2.38,2.4,4658140.0
2025-10-30,2.38,2.39,2.29,2.31,10348190.0
2025-10-31,2.32,2.32,2.29,2.3,5305926.0
2025-11-03,2.3,2.305,2.255,2.29,8010684.0
2025-11-04,2.29,2.305,2.26,2.27,5889852.0
2025-11-05,2.25,2.255,2.22,2.25,10477268.0
2025-11-06,2.24,2.285,2.235,2.26,4304746.0
2025-11-07,2.28,2.29,2.26,2.27,3730535.0
2025-11-10,2.27,2.29,2.255,2.27,2677936.0
2025-11-11,2.27,2.3,2.27,2.29,4091875.0
2025-11-12,2.29,2.325,2.28,2.29,5171822.0
2025-11-13,2.31,2.31,2.23,2.24,6506543.0
2025-11-14,2.23,2.26,2.22,2.25,2760711.0
2025-11-17,2.25,2.26,2.23,2.26,2375977.0
2025-11-18,2.27,2.28,2.26,2.26,3798346.0
2025-11-19,2.27,2.28,2.25,2.27,3307017.0
2025-11-20,2.23,2.29,2.23,2.27,2872807.0
2025-11-21,2.28,2.28,2.24,2.25,2856980.0
2025-11-24,2.27,2.29,2.25,2.27,9789475.0
2025-11-25,2.27,2.3,2.25,2.26,3118442.0
2025-11-26,2.7,2.7,2.7,2.7,5473856.0