Date,Open,High,Low,Close,Volume
2013-12-20,0.718,0.744,0.698,0.698,15854712.0
2013-12-23,0.698,0.721,0.686,0.721,4584442.4
2013-12-24,0.733,0.738,0.701,0.718,2037514.4
2013-12-27,0.718,0.718,0.686,0.698,4386488.8
2013-12-30,0.686,0.698,0.669,0.669,8753271.2
2013-12-31,0.669,0.677,0.651,0.674,12361607.2
2014-01-02,0.674,0.701,0.674,0.686,4444940.8
2014-01-03,0.677,0.689,0.677,0.68,18768826.4
2014-01-06,0.669,0.674,0.648,0.657,20106288.8
2014-01-07,0.657,0.672,0.648,0.666,27948272.0
2014-01-08,0.666,0.683,0.663,0.68,25212107.2
2014-01-09,0.686,0.759,0.68,0.738,30408237.6
2014-01-10,0.727,0.75,0.724,0.738,15826287.2
2014-01-13,0.721,0.733,0.715,0.721,4786639.2
2014-01-14,0.709,0.744,0.704,0.724,11827948.0
2014-01-15,0.733,0.737,0.721,0.73,13061374.4
2014-01-16,0.73,0.777,0.727,0.767,7996888.8
2014-01-17,0.767,0.811,0.759,0.802,5303960.8
2014-01-20,0.785,0.826,0.776,0.779,5657576.8
2014-01-21,0.779,0.808,0.762,0.797,7171280.0
2014-01-22,0.802,0.808,0.785,0.785,7505900.0
2014-01-23,0.773,0.785,0.773,0.779,10053478.4
2014-01-24,0.773,0.808,0.773,0.779,4619302.4
2014-01-28,0.756,0.782,0.753,0.759,6253176.8
2014-01-29,0.776,0.782,0.767,0.767,10874489.6
2014-01-30,0.77,0.773,0.759,0.762,7757037.6
2014-01-31,0.756,0.767,0.744,0.744,6793147.2
2014-02-03,0.744,0.759,0.744,0.75,6859179.2
2014-02-04,0.733,0.741,0.727,0.733,3206196.0
2014-02-05,0.735,0.747,0.721,0.724,8061991.2
2014-02-06,0.721,0.733,0.718,0.73,7094424.0
2014-02-07,0.727,0.733,0.721,0.733,3744472.0
2014-02-10,0.733,0.75,0.73,0.735,3090582.4
2014-02-11,0.735,0.762,0.735,0.762,8781784.8
2014-02-12,0.782,0.788,0.762,0.782,9523902.4
2014-02-13,0.788,0.799,0.779,0.785,5145005.6
2014-02-14,0.773,0.792,0.773,0.785,5764353.6
2014-02-17,0.791,0.797,0.782,0.785,8483349.6
2014-02-18,0.785,0.794,0.779,0.785,8590838.4
2014-02-19,0.779,0.788,0.757,0.77,9906948.0
2014-02-20,0.779,0.797,0.762,0.794,14214050.4
2014-02-21,0.791,0.794,0.757,0.762,6230856.0
2014-02-24,0.773,0.785,0.764,0.785,5294712.0
2014-02-25,0.788,0.794,0.772,0.773,6712004.0
2014-02-26,0.765,0.775,0.763,0.77,8655985.6
2014-02-27,0.768,0.77,0.753,0.759,13592501.6
2014-02-28,0.759,0.765,0.736,0.759,10132134.4
2014-03-03,0.756,0.768,0.753,0.762,6298148.0
2014-03-04,0.762,0.765,0.753,0.762,2912936.8
2014-03-05,0.768,0.773,0.765,0.77,3829497.6
2014-03-06,0.782,0.788,0.768,0.773,4261409.6
2014-03-07,0.773,0.773,0.765,0.768,2345150.4
2014-03-10,0.77,0.791,0.77,0.779,4239981.6
2014-03-11,0.788,0.791,0.782,0.788,5065909.6
2014-03-12,0.791,0.791,0.779,0.782,5938584.8
2014-03-13,0.794,0.798,0.788,0.794,5786190.4
2014-03-14,0.791,0.806,0.791,0.8,3916020.0
2014-03-17,0.794,0.821,0.794,0.809,2568899.2
2014-03-18,0.818,0.833,0.815,0.833,4418585.6
2014-03-19,0.827,0.839,0.824,0.83,7044312.8
2014-03-20,0.83,0.836,0.827,0.83,6389184.8
2014-03-21,0.83,0.848,0.827,0.83,2536367.2
2014-03-24,0.824,0.836,0.812,0.827,2876742.4
2014-03-25,0.812,0.827,0.812,0.827,3931472.0
2014-03-26,0.83,0.836,0.819,0.833,3829773.6
2014-03-27,0.821,0.833,0.821,0.824,2537202.4
2014-03-28,0.818,0.83,0.806,0.806,3545236.8
2014-03-31,0.812,0.833,0.812,0.815,2418555.2
2014-04-01,0.815,0.851,0.815,0.842,2941448.0
2014-04-02,0.848,0.848,0.83,0.839,4004772.0
2014-04-03,0.845,0.859,0.833,0.853,2279317.6
2014-04-04,0.851,0.862,0.84,0.845,3381105.6
2014-04-07,0.839,0.845,0.825,0.83,2725063.2
2014-04-08,0.827,0.833,0.821,0.824,3456476.0
2014-04-09,0.824,0.827,0.803,0.815,4510640.0
2014-04-10,0.83,0.833,0.818,0.83,5747848.0
2014-04-11,0.818,0.824,0.81,0.815,3691792.8
2014-04-14,0.812,0.821,0.806,0.809,4529265.6
2014-04-15,0.803,0.81,0.784,0.803,7960446.4
2014-04-16,0.806,0.824,0.803,0.824,3533624.0
2014-04-17,0.83,0.833,0.815,0.818,4845573.6
2014-04-22,0.827,0.856,0.818,0.836,3070720.8
2014-04-23,0.839,0.845,0.821,0.821,1534148.8
2014-04-24,0.83,0.851,0.827,0.842,1912584.8
2014-04-28,0.845,0.859,0.827,0.83,2422539.2
2014-04-29,0.839,0.842,0.8,0.812,4709718.4
2014-04-30,0.821,0.829,0.812,0.824,3785269.6
2014-05-01,0.824,0.827,0.801,0.803,3939329.6
2014-05-02,0.812,0.815,0.803,0.812,1466608.8
2014-05-05,0.821,0.827,0.812,0.821,2203202.4
2014-05-06,0.827,0.84,0.815,0.83,4243095.2
2014-05-07,0.818,0.824,0.806,0.809,2067264.0
2014-05-08,0.818,0.824,0.809,0.815,1356181.6
2014-05-09,0.809,0.809,0.794,0.8,1647185.6
2014-05-12,0.815,0.821,0.806,0.818,2709857.6
2014-05-13,0.818,0.824,0.809,0.821,1477341.6
2014-05-14,0.821,0.832,0.815,0.83,1410448.8
2014-05-15,0.821,0.831,0.815,0.818,1570692.0
2014-05-16,0.818,0.83,0.813,0.83,1979580.8
2014-05-19,0.824,0.826,0.809,0.812,1173425.6
2014-05-20,0.812,0.827,0.812,0.818,908976.8
2014-05-21,0.815,0.832,0.801,0.83,4520040.8
2014-05-22,0.824,0.836,0.818,0.821,1770503.2
2014-05-23,0.821,0.836,0.815,0.833,1982179.2
2014-05-26,0.836,0.853,0.83,0.853,3856656.0
2014-05-27,0.851,0.853,0.833,0.845,1271575.2
2014-05-28,0.848,0.886,0.845,0.865,2363728.0
2014-05-29,0.862,0.868,0.833,0.836,2493324.8
2014-05-30,0.836,0.839,0.821,0.824,1619189.6
2014-06-02,0.821,0.851,0.821,0.851,4773582.4
2014-06-03,0.839,0.853,0.821,0.824,2390939.2
2014-06-04,0.821,0.842,0.818,0.821,2416243.2
2014-06-05,0.818,0.833,0.815,0.818,1789172.8
2014-06-06,0.818,0.833,0.817,0.821,3164339.2
2014-06-10,0.842,0.859,0.836,0.845,3681205.6
2014-06-11,0.836,0.845,0.827,0.827,2890956.0
2014-06-12,0.824,0.853,0.824,0.848,2318576.0
2014-06-13,0.827,0.836,0.827,0.83,1950295.2
2014-06-16,0.83,0.851,0.83,0.842,2059448.0
2014-06-17,0.853,0.883,0.848,0.877,4015610.4
2014-06-18,0.874,0.907,0.874,0.892,2685040.0
2014-06-19,0.904,0.904,0.871,0.886,3178505.6
2014-06-20,0.883,0.887,0.859,0.868,2230931.2
2014-06-23,0.874,0.886,0.853,0.874,2464882.4
2014-06-24,0.865,0.874,0.853,0.859,2552788.8
2014-06-25,0.853,0.865,0.839,0.859,1916299.2
2014-06-26,0.851,0.862,0.828,0.848,3588551.2
2014-06-27,0.842,0.872,0.837,0.856,3407663.2
2014-06-30,0.856,0.868,0.842,0.845,1964204.8
2014-07-01,0.842,0.853,0.84,0.848,1644118.4
2014-07-02,0.853,0.859,0.842,0.848,1718496.8
2014-07-03,0.848,0.853,0.845,0.848,2932079.2
2014-07-04,0.851,0.856,0.842,0.851,2686264.8
2014-07-07,0.848,0.853,0.842,0.842,1705043.2
2014-07-08,0.853,0.859,0.845,0.848,1988395.2
2014-07-09,0.842,0.851,0.836,0.842,2117847.2
2014-07-10,0.839,0.851,0.836,0.845,2240005.6
2014-07-11,0.836,0.856,0.836,0.851,2006420.8
2014-07-14,0.853,0.871,0.853,0.856,1745746.4
2014-07-15,0.856,0.865,0.848,0.853,1198556.0
2014-07-16,0.853,0.871,0.853,0.871,2340112.8
2014-07-17,0.886,0.898,0.871,0.88,5335331.2
2014-07-18,0.877,0.886,0.862,0.871,2126009.6
2014-07-21,0.883,0.895,0.877,0.883,1981016.8
2014-07-22,0.88,0.886,0.88,0.886,1877083.2
2014-07-23,0.886,0.892,0.88,0.88,2166519.2
2014-07-24,0.889,0.895,0.877,0.877,1561845.6
2014-07-25,0.874,0.877,0.862,0.868,2726596.0
2014-07-28,0.859,0.868,0.845,0.848,3626474.4
2014-07-29,0.848,0.853,0.848,0.848,2370770.4
2014-07-30,0.853,0.871,0.851,0.859,2430032.0
2014-07-31,0.859,0.877,0.853,0.871,2963804.8
2014-08-01,0.874,0.892,0.868,0.88,4807377.6
2014-08-04,0.871,0.889,0.871,0.886,2601450.4
2014-08-05,0.877,0.88,0.853,0.856,2325185.6
2014-08-06,0.859,0.871,0.856,0.865,1833632.8
2014-08-07,0.859,0.868,0.856,0.865,2202739.2
2014-08-08,0.862,0.868,0.842,0.851,3411799.2
2014-08-11,0.853,0.853,0.836,0.836,2010335.2
2014-08-12,0.839,0.845,0.836,0.842,2926860.0
2014-08-13,0.836,0.839,0.812,0.836,3829824.8
2014-08-14,0.845,0.853,0.833,0.836,2904208.0
2014-08-15,0.842,0.845,0.827,0.839,2177685.6
2014-08-18,0.842,0.853,0.836,0.842,1892302.4
2014-08-19,0.856,0.865,0.848,0.865,3052540.0
2014-08-20,0.868,0.874,0.862,0.874,1217849.6
2014-08-21,0.883,0.886,0.871,0.88,3606598.4
2014-08-22,0.883,0.883,0.865,0.871,2025178.4
2014-08-25,0.883,0.975,0.883,0.972,8557628.8
2014-08-26,0.975,0.975,0.928,0.966,5793364.8
2014-08-27,0.963,1.005,0.957,0.999,4053044.8
2014-08-28,1.005,1.019,0.984,0.99,6335216.0
2014-08-29,1.002,1.005,0.966,0.978,5356677.6
2014-09-01,0.99,1.008,0.981,0.993,3502906.4
2014-09-02,0.993,1.008,0.987,1.008,2440469.6
2014-09-03,1.005,1.011,0.993,1.002,3829420.8
2014-09-04,0.99,1.016,0.987,1.016,2066868.0
2014-09-05,1.019,1.043,1.013,1.022,2840932.0
2014-09-08,1.026,1.035,0.993,1.002,2941272.0
2014-09-09,0.999,1.017,0.999,1.017,1850190.4
2014-09-10,0.999,1.026,0.996,1.026,2744328.8
2014-09-11,1.029,1.035,1.005,1.005,1012298.4
2014-09-12,0.999,1.011,0.99,1.011,1957763.2
2014-09-15,1.008,1.008,0.981,0.987,2948436.8
2014-09-16,0.987,1.023,0.975,1.002,2736032.8
2014-09-17,1.011,1.059,1.011,1.032,4652145.6
2014-09-18,1.032,1.041,1.014,1.029,3174927.2
2014-09-19,1.032,1.074,1.029,1.038,5028737.6
2014-09-22,1.053,1.053,1.005,1.017,2831310.4
2014-09-23,1.017,1.032,1.005,1.023,2229914.4
2014-09-24,1.011,1.038,1.011,1.017,1664919.2
2014-09-25,1.017,1.02,1.005,1.014,1242630.4
2014-09-26,0.984,1.005,0.981,0.993,2438712.8
2014-09-29,0.981,0.996,0.975,0.981,2035929.6
2014-09-30,0.978,0.993,0.972,0.987,3597575.2
2014-10-01,0.987,1.008,0.975,0.999,3187394.4
2014-10-02,0.984,0.987,0.963,0.975,4401643.2
2014-10-03,0.975,0.99,0.972,0.987,2326372.0
2014-10-06,0.99,0.996,0.975,0.993,965231.2
2014-10-07,0.996,1.011,0.963,1.011,3096811.2
2014-10-08,0.981,1.011,0.963,1.002,4754183.2
2014-10-09,1.005,1.029,1.005,1.017,2319355.2
2014-10-10,0.993,0.996,0.957,0.969,3582509.6
2014-10-13,0.957,0.972,0.939,0.951,3304038.4
2014-10-14,0.936,0.966,0.933,0.96,2985920.8
2014-10-15,0.957,1.005,0.954,0.987,4608019.2
2014-10-16,0.972,0.984,0.951,0.972,5321319.2
2014-10-17,0.981,0.984,0.96,0.96,2332428.0
2014-10-20,0.969,0.969,0.957,0.96,2312568.8
2014-10-21,0.963,0.999,0.963,0.999,4378754.4
2014-10-22,1.011,1.032,0.984,0.987,3930095.2
2014-10-23,0.984,0.999,0.975,0.981,2152956.8
2014-10-24,0.993,1.005,0.975,0.981,2712096.8
2014-10-27,0.981,0.99,0.972,0.975,3043796.8
2014-10-28,0.981,1.002,0.978,0.993,4429382.4
2014-10-29,1.011,1.035,1.002,1.017,3145560.8
2014-10-30,1.023,1.038,1.017,1.035,2998773.6
2014-10-31,1.041,1.071,1.038,1.044,3315750.4
2014-11-03,1.05,1.059,1.041,1.047,1479537.6
2014-11-04,1.047,1.053,1.032,1.05,2029756.8
2014-11-05,1.056,1.083,1.044,1.083,2903794.4
2014-11-06,1.089,1.101,1.062,1.083,2671986.4
2014-11-07,1.083,1.113,1.074,1.107,3296955.2
2014-11-10,1.107,1.113,1.08,1.089,3232930.4
2014-11-11,1.083,1.107,1.083,1.095,2724256.8
2014-11-12,1.083,1.107,1.077,1.083,1907891.2
2014-11-13,1.08,1.086,1.059,1.077,2596100.0
2014-11-14,1.08,1.089,1.065,1.086,1620659.2
2014-11-17,1.083,1.089,1.053,1.065,1685635.2
2014-11-18,1.068,1.074,1.053,1.062,1094285.6
2014-11-19,1.053,1.086,1.053,1.083,1817775.2
2014-11-20,1.059,1.068,1.047,1.047,2395569.6
2014-11-21,1.05,1.065,1.047,1.053,1018076.0
2014-11-24,1.071,1.098,1.065,1.077,3298888.0
2014-11-25,1.071,1.077,1.05,1.071,3548840.0
2014-11-26,1.083,1.101,1.074,1.08,1521041.6
2014-11-27,1.083,1.092,1.077,1.083,2448807.2
2014-11-28,1.08,1.086,1.065,1.08,1891768.8
2014-12-01,1.083,1.086,1.05,1.059,2752362.4
2014-12-02,1.059,1.083,1.05,1.074,2459608.0
2014-12-03,1.059,1.098,1.059,1.098,2702474.4
2014-12-04,1.098,1.134,1.086,1.107,2285025.6
2014-12-05,1.119,1.137,1.116,1.125,2197251.2
2014-12-08,1.149,1.167,1.14,1.143,4142363.2
2014-12-09,1.143,1.179,1.137,1.137,3681971.2
2014-12-10,1.146,1.173,1.113,1.161,2429311.2
2014-12-11,1.152,1.2,1.149,1.191,6829120.8
2014-12-12,1.191,1.191,1.125,1.152,2955780.8
2014-12-15,1.143,1.149,1.128,1.143,2181339.2
2014-12-16,1.128,1.137,1.089,1.101,4064786.4
2014-12-17,1.101,1.176,1.101,1.167,3244047.2
2014-12-18,1.176,1.185,1.146,1.167,3420742.4
2014-12-19,1.185,1.215,1.17,1.185,3805657.6
2014-12-22,1.203,1.203,1.143,1.167,2835670.4
2014-12-23,1.173,1.2,1.167,1.179,2288212.8
2014-12-24,1.173,1.185,1.173,1.176,725140.0
2014-12-29,1.179,1.191,1.179,1.182,1315811.2
2014-12-30,1.182,1.188,1.155,1.158,1407661.6
2014-12-31,1.167,1.173,1.158,1.173,358452.8
2015-01-02,1.143,1.167,1.143,1.161,1500233.6
2015-01-05,1.161,1.191,1.158,1.188,1783394.4
2015-01-06,1.161,1.185,1.155,1.164,2063142.4
2015-01-07,1.149,1.203,1.149,1.173,2572106.4
2015-01-08,1.179,1.215,1.173,1.197,3469460.0
2015-01-09,1.197,1.251,1.197,1.239,4117799.2
2015-01-12,1.239,1.245,1.2,1.209,1848736.8
2015-01-13,1.209,1.227,1.209,1.215,2403903.2
2015-01-14,1.215,1.245,1.209,1.233,3082528.8
2015-01-15,1.233,1.239,1.221,1.227,2210568.8
2015-01-16,1.209,1.239,1.209,1.239,2684179.2
2015-01-19,1.251,1.257,1.209,1.215,1457327.2
2015-01-20,1.215,1.221,1.197,1.209,2842536.8
2015-01-21,1.215,1.245,1.209,1.239,2513074.4
2015-01-22,1.245,1.251,1.221,1.221,2238673.6
2015-01-23,1.245,1.294,1.227,1.275,3957705.6
2015-01-27,1.281,1.336,1.275,1.3,3245140.0
2015-01-28,1.294,1.294,1.251,1.263,2757682.4
2015-01-29,1.257,1.269,1.245,1.263,3207476.0
2015-01-30,1.257,1.285,1.239,1.281,2244964.0
2015-02-02,1.269,1.3,1.263,1.281,2958661.6
2015-02-03,1.281,1.3,1.26,1.275,1814660.8
2015-02-04,1.281,1.281,1.233,1.251,3335144.0
2015-02-05,1.245,1.263,1.239,1.245,2239872.8
2015-02-06,1.263,1.288,1.245,1.288,3824150.4
2015-02-09,1.281,1.294,1.263,1.275,1567324.8
2015-02-10,1.288,1.288,1.239,1.263,1979013.6
2015-02-11,1.269,1.281,1.227,1.227,1968276.0
2015-02-12,1.233,1.239,1.191,1.197,3189224.0
2015-02-13,1.209,1.245,1.2,1.215,3007505.6
2015-02-16,1.215,1.233,1.209,1.227,1371672.0
2015-02-17,1.233,1.251,1.209,1.209,2648903.2
2015-02-18,1.221,1.251,1.215,1.215,2633080.0
2015-02-19,1.245,1.245,1.215,1.227,2604017.6
2015-02-20,1.251,1.251,1.203,1.203,2422272.8
2015-02-23,1.209,1.227,1.197,1.215,2908172.0
2015-02-24,1.275,1.342,1.251,1.312,6856552.0
2015-02-25,1.372,1.468,1.354,1.39,7081503.2
2015-02-26,1.384,1.396,1.342,1.372,5543748.0
2015-02-27,1.408,1.408,1.357,1.366,4641487.2
2015-03-02,1.366,1.39,1.357,1.384,4133519.2
2015-03-03,1.384,1.402,1.33,1.342,4603276.0
2015-03-04,1.378,1.396,1.354,1.384,3763711.2
2015-03-05,1.384,1.456,1.372,1.414,4120385.6
2015-03-06,1.414,1.432,1.402,1.426,2490803.2
2015-03-09,1.432,1.463,1.39,1.408,3418977.6
2015-03-10,1.414,1.444,1.371,1.438,2438228.0
2015-03-11,1.426,1.438,1.408,1.426,2357258.4
2015-03-12,1.432,1.463,1.432,1.438,1477176.0
2015-03-13,1.444,1.45,1.42,1.444,2160475.2
2015-03-16,1.426,1.429,1.396,1.414,2687576.8
2015-03-17,1.426,1.432,1.402,1.408,2912380.0
2015-03-18,1.408,1.45,1.402,1.444,2626928.0
2015-03-19,1.444,1.444,1.426,1.438,2367884.0
2015-03-20,1.444,1.444,1.432,1.438,2313607.2
2015-03-23,1.444,1.444,1.396,1.402,3397839.2
2015-03-24,1.42,1.423,1.402,1.414,2918866.4
2015-03-25,1.414,1.42,1.39,1.402,2852888.0
2015-03-26,1.396,1.402,1.356,1.371,2540536.8
2015-03-27,1.371,1.396,1.365,1.39,2114175.2
2015-03-30,1.39,1.42,1.383,1.396,2454244.8
2015-03-31,1.396,1.408,1.371,1.383,3674211.2
2015-04-01,1.39,1.399,1.353,1.371,2478693.6
2015-04-02,1.377,1.423,1.371,1.408,4031665.6
2015-04-07,1.414,1.444,1.377,1.39,3157416.8
2015-04-08,1.39,1.402,1.377,1.377,2365346.4
2015-04-09,1.39,1.402,1.377,1.396,1679226.4
2015-04-10,1.402,1.408,1.371,1.377,1546112.8
2015-04-13,1.377,1.396,1.377,1.377,4791838.4
2015-04-14,1.371,1.402,1.365,1.396,1493477.6
2015-04-15,1.402,1.402,1.371,1.371,2525472.8
2015-04-16,1.396,1.396,1.359,1.371,1861411.2
2015-04-17,1.371,1.383,1.359,1.371,2555463.2
2015-04-20,1.359,1.374,1.335,1.359,1943048.8
2015-04-21,1.377,1.402,1.374,1.402,1767657.6
2015-04-22,1.396,1.405,1.35,1.365,1769733.6
2015-04-23,1.365,1.377,1.353,1.371,2545200.8
2015-04-24,1.383,1.402,1.377,1.402,1797194.4
2015-04-27,1.408,1.463,1.408,1.432,2618024.8
2015-04-28,1.432,1.432,1.383,1.402,3337784.0
2015-04-29,1.39,1.39,1.353,1.359,3220596.0
2015-04-30,1.396,1.399,1.341,1.347,2197036.8
2015-05-01,1.347,1.359,1.319,1.341,1651329.6
2015-05-04,1.322,1.383,1.316,1.365,2507600.0
2015-05-05,1.383,1.383,1.332,1.347,1928179.2
2015-05-06,1.316,1.329,1.286,1.292,3481370.4
2015-05-07,1.249,1.28,1.237,1.262,3959500.8
2015-05-08,1.249,1.292,1.249,1.262,1770248.0
2015-05-11,1.268,1.316,1.268,1.31,2049667.2
2015-05-12,1.31,1.313,1.274,1.28,3492472.0
2015-05-13,1.286,1.292,1.274,1.28,3518160.0
2015-05-14,1.28,1.316,1.274,1.31,1595701.6
2015-05-15,1.335,1.341,1.31,1.322,1700213.6
2015-05-18,1.316,1.341,1.304,1.31,1187775.2
2015-05-19,1.304,1.307,1.28,1.292,2215760.0
2015-05-20,1.274,1.329,1.268,1.298,2576352.0
2015-05-21,1.298,1.319,1.286,1.292,3731740.0
2015-05-22,1.298,1.304,1.28,1.28,2084240.0
2015-05-25,1.286,1.304,1.274,1.292,2024561.6
2015-05-26,1.298,1.31,1.286,1.304,1847874.4
2015-05-27,1.298,1.322,1.292,1.322,2323609.6
2015-05-28,1.341,1.347,1.316,1.329,3606914.4
2015-05-29,1.31,1.362,1.31,1.341,2882671.2
2015-06-01,1.322,1.341,1.304,1.341,2612593.6
2015-06-02,1.341,1.341,1.316,1.329,2798845.6
2015-06-03,1.31,1.335,1.286,1.292,2609108.0
2015-06-04,1.304,1.316,1.28,1.286,2310821.6
2015-06-05,1.286,1.31,1.28,1.286,2128202.4
2015-06-09,1.274,1.304,1.268,1.274,1597026.4
2015-06-10,1.274,1.292,1.262,1.28,1738319.2
2015-06-11,1.292,1.292,1.255,1.262,1760833.6
2015-06-12,1.28,1.28,1.255,1.255,1203408.8
2015-06-15,1.268,1.295,1.262,1.286,2545172.0
2015-06-16,1.28,1.286,1.255,1.255,1348402.4
2015-06-17,1.262,1.265,1.243,1.243,2472196.8
2015-06-18,1.231,1.243,1.195,1.225,5248816.0
2015-06-19,1.243,1.292,1.225,1.292,3924131.2
2015-06-22,1.298,1.31,1.268,1.268,1698336.8
2015-06-23,1.286,1.31,1.274,1.298,2642177.6
2015-06-24,1.304,1.365,1.298,1.316,3832994.4
2015-06-25,1.31,1.31,1.274,1.28,2010889.6
2015-06-26,1.249,1.262,1.231,1.255,2431959.2
2015-06-29,1.225,1.249,1.207,1.237,4078576.8
2015-06-30,1.231,1.28,1.225,1.274,4055079.2
2015-07-01,1.268,1.292,1.262,1.28,3683348.8
2015-07-02,1.268,1.283,1.249,1.268,5674625.6
2015-07-03,1.262,1.298,1.249,1.268,2783041.6
2015-07-06,1.249,1.259,1.237,1.255,2051772.0
2015-07-07,1.268,1.329,1.259,1.329,3987635.2
2015-07-08,1.304,1.341,1.292,1.292,3578592.8
2015-07-09,1.28,1.298,1.265,1.28,2327015.2
2015-07-10,1.28,1.298,1.255,1.255,2601189.6
2015-07-13,1.255,1.268,1.255,1.255,1439369.6
2015-07-14,1.268,1.274,1.255,1.262,1771843.2
2015-07-15,1.274,1.304,1.274,1.304,2868496.8
2015-07-16,1.31,1.326,1.298,1.316,2232307.2
2015-07-17,1.329,1.329,1.304,1.316,3399668.0
2015-07-20,1.329,1.35,1.316,1.341,2286736.8
2015-07-21,1.341,1.347,1.322,1.335,3058775.2
2015-07-22,1.335,1.341,1.329,1.335,2411557.6
2015-07-23,1.335,1.341,1.322,1.335,2206576.0
2015-07-24,1.335,1.347,1.322,1.341,2737811.2
2015-07-27,1.335,1.347,1.31,1.341,2343200.0
2015-07-28,1.329,1.341,1.322,1.341,2925585.6
2015-07-29,1.359,1.402,1.353,1.39,3565968.0
2015-07-30,1.408,1.426,1.396,1.408,2224298.4
2015-07-31,1.408,1.426,1.396,1.42,3145639.2
2015-08-03,1.414,1.42,1.402,1.408,1248480.0
2015-08-04,1.402,1.432,1.402,1.408,1249792.8
2015-08-05,1.402,1.414,1.39,1.414,1693680.8
2015-08-06,1.414,1.42,1.402,1.414,2369372.8
2015-08-07,1.396,1.408,1.359,1.359,1870634.4
2015-08-10,1.353,1.396,1.353,1.383,1438884.8
2015-08-11,1.383,1.402,1.359,1.383,1223227.2
2015-08-12,1.359,1.359,1.329,1.341,3488836.8
2015-08-13,1.329,1.365,1.316,1.329,1940447.2
2015-08-14,1.316,1.347,1.316,1.341,3085398.4
2015-08-17,1.335,1.371,1.335,1.347,1093910.4
2015-08-18,1.329,1.377,1.322,1.365,2492561.6
2015-08-19,1.353,1.377,1.347,1.377,2028320.0
2015-08-20,1.347,1.371,1.347,1.365,1911520.0
2015-08-21,1.341,1.344,1.292,1.31,3876228.8
2015-08-24,1.28,1.286,1.249,1.255,3928526.4
2015-08-25,1.219,1.319,1.213,1.316,4355531.2
2015-08-26,1.249,1.35,1.249,1.341,3780143.2
2015-08-27,1.359,1.432,1.353,1.414,2846453.6
2015-08-28,1.426,1.444,1.383,1.402,2769128.8
2015-08-31,1.377,1.408,1.377,1.396,2584123.2
2015-09-01,1.383,1.426,1.377,1.408,4144220.8
2015-09-02,1.377,1.383,1.347,1.377,3139169.6
2015-09-03,1.383,1.396,1.341,1.353,3207116.8
2015-09-04,1.341,1.393,1.316,1.365,3424696.8
2015-09-07,1.371,1.378,1.347,1.359,1969989.6
2015-09-08,1.358,1.386,1.352,1.371,1366085.6
2015-09-09,1.389,1.445,1.377,1.439,3418878.4
2015-09-10,1.383,1.43,1.38,1.414,2563491.2
2015-09-11,1.389,1.395,1.371,1.377,1858757.6
2015-09-14,1.383,1.411,1.368,1.402,1927232.8
2015-09-15,1.402,1.402,1.364,1.371,2323499.2
2015-09-16,1.377,1.417,1.377,1.389,2386472.8
2015-09-17,1.389,1.448,1.389,1.426,3971790.4
2015-09-18,1.408,1.464,1.402,1.439,2437290.4
2015-09-21,1.395,1.402,1.352,1.377,2546163.2
2015-09-22,1.383,1.399,1.377,1.395,2457151.2
2015-09-23,1.364,1.402,1.358,1.389,3376030.4
2015-09-24,1.389,1.423,1.383,1.389,4318171.2
2015-09-25,1.414,1.433,1.389,1.42,2760526.4
2015-09-28,1.408,1.464,1.395,1.457,2280834.4
2015-09-29,1.402,1.426,1.389,1.395,3089224.8
2015-09-30,1.377,1.433,1.377,1.433,2502051.2
2015-10-01,1.42,1.501,1.42,1.501,3963152.8
2015-10-02,1.464,1.488,1.442,1.451,2573757.6
2015-10-05,1.464,1.488,1.464,1.482,723500.8
2015-10-06,1.488,1.526,1.488,1.488,3875876.8
2015-10-07,1.519,1.519,1.482,1.501,3489110.4
2015-10-08,1.507,1.513,1.461,1.476,3257045.6
2015-10-09,1.501,1.507,1.47,1.482,2467057.6
2015-10-12,1.457,1.495,1.451,1.476,3574875.2
2015-10-13,1.464,1.495,1.464,1.482,2112202.4
2015-10-14,1.47,1.488,1.464,1.476,1587420.0
2015-10-15,1.488,1.501,1.47,1.488,1663828.8
2015-10-16,1.488,1.501,1.47,1.476,3727048.8
2015-10-19,1.482,1.488,1.464,1.464,1816276.0
2015-10-20,1.464,1.482,1.457,1.464,3274080.8
2015-10-21,1.457,1.464,1.445,1.457,2680741.6
2015-10-22,1.451,1.47,1.439,1.457,2561163.2
2015-10-23,1.47,1.482,1.464,1.476,4171112.8
2015-10-26,1.482,1.488,1.461,1.464,1631928.8
2015-10-27,1.47,1.482,1.464,1.482,2788576.0
2015-10-28,1.476,1.482,1.451,1.457,2112516.0
2015-10-29,1.47,1.47,1.42,1.426,2341522.4
2015-10-30,1.408,1.457,1.402,1.451,2662868.8
2015-11-02,1.457,1.47,1.433,1.445,1865003.2
2015-11-03,1.451,1.464,1.433,1.464,2307485.6
2015-11-04,1.457,1.461,1.414,1.426,3276604.0
2015-11-05,1.426,1.426,1.395,1.42,3092196.0
2015-11-06,1.414,1.439,1.408,1.433,2801519.2
2015-11-09,1.433,1.448,1.414,1.433,2681829.6
2015-11-10,1.42,1.445,1.408,1.439,4036507.2
2015-11-11,1.439,1.439,1.408,1.42,2294514.4
2015-11-12,1.42,1.426,1.408,1.414,2327366.4
2015-11-13,1.402,1.426,1.395,1.414,5364136.8
2015-11-16,1.395,1.414,1.389,1.402,2984876.0
2015-11-17,1.42,1.439,1.417,1.433,6574247.2
2015-11-18,1.433,1.461,1.433,1.445,3969736.8
2015-11-19,1.457,1.457,1.439,1.451,2994707.2
2015-11-20,1.457,1.457,1.426,1.433,3546256.0
2015-11-23,1.433,1.439,1.433,1.439,2154566.4
2015-11-24,1.426,1.426,1.389,1.395,4362292.8
2015-11-25,1.402,1.408,1.383,1.389,3342551.2
2015-11-26,1.395,1.405,1.383,1.402,3975146.4
2015-11-27,1.408,1.408,1.389,1.395,3080490.4
2015-11-30,1.395,1.405,1.383,1.389,4712391.2
2015-12-01,1.402,1.433,1.395,1.42,4276349.6
2015-12-02,1.42,1.42,1.383,1.389,2411474.4
2015-12-03,1.377,1.389,1.364,1.364,2173015.2
2015-12-04,1.358,1.377,1.333,1.352,2699197.6
2015-12-07,1.389,1.395,1.352,1.358,2730160.0
2015-12-08,1.358,1.371,1.346,1.346,1260395.2
2015-12-09,1.346,1.364,1.34,1.34,3456692.0
2015-12-10,1.333,1.352,1.327,1.34,2424716.0
2015-12-11,1.327,1.352,1.315,1.327,3050904.0
2015-12-14,1.309,1.321,1.278,1.278,3195976.0
2015-12-15,1.309,1.327,1.284,1.309,3762908.0
2015-12-16,1.309,1.364,1.302,1.352,5980332.0
2015-12-17,1.364,1.389,1.358,1.364,4878174.4
2015-12-18,1.352,1.38,1.34,1.364,2625008.0
2015-12-21,1.352,1.358,1.321,1.34,5622224.8
2015-12-22,1.371,1.408,1.364,1.383,3267361.6
2015-12-23,1.414,1.414,1.358,1.383,1425480.0
2015-12-24,1.402,1.402,1.361,1.377,701912.0
2015-12-29,1.383,1.402,1.364,1.389,1379159.2
2015-12-30,1.42,1.42,1.395,1.402,1475297.6
2015-12-31,1.42,1.423,1.395,1.395,1267508.8
2016-01-04,1.395,1.408,1.383,1.395,2146444.0
2016-01-05,1.389,1.389,1.358,1.364,2508791.2
2016-01-06,1.364,1.371,1.34,1.358,3156102.4
2016-01-07,1.358,1.371,1.327,1.333,2884792.8
2016-01-08,1.327,1.371,1.321,1.352,3595380.0
2016-01-11,1.327,1.333,1.302,1.309,2789526.4
2016-01-12,1.315,1.327,1.296,1.321,4632048.8
2016-01-13,1.321,1.352,1.296,1.346,4737839.2
2016-01-14,1.34,1.358,1.327,1.352,4947622.4
2016-01-15,1.371,1.371,1.324,1.333,2142460.8
2016-01-18,1.309,1.346,1.293,1.34,3103993.6
2016-01-19,1.333,1.358,1.321,1.333,2886699.2
2016-01-20,1.352,1.364,1.327,1.333,2990553.6
2016-01-21,1.364,1.371,1.352,1.364,3079065.6
2016-01-22,1.371,1.377,1.352,1.371,6093397.6
2016-01-25,1.389,1.389,1.377,1.383,3027194.4
2016-01-27,1.383,1.383,1.352,1.371,2203900.0
2016-01-28,1.364,1.364,1.352,1.358,1689691.2
2016-01-29,1.358,1.371,1.352,1.358,2392448.8
2016-02-01,1.364,1.402,1.364,1.383,3631427.2
2016-02-02,1.389,1.395,1.371,1.377,3438187.2
2016-02-03,1.377,1.383,1.364,1.377,2671284.8
2016-02-04,1.377,1.389,1.352,1.377,4107735.2
2016-02-05,1.377,1.386,1.364,1.377,2983258.4
2016-02-08,1.377,1.383,1.364,1.383,1756074.4
2016-02-09,1.358,1.371,1.333,1.358,3506577.6
2016-02-10,1.364,1.371,1.327,1.34,2758793.6
2016-02-11,1.358,1.371,1.346,1.358,1830726.4
2016-02-12,1.346,1.358,1.333,1.352,1976448.0
2016-02-15,1.364,1.408,1.364,1.383,6515686.4
2016-02-16,1.42,1.473,1.395,1.457,6087898.4
2016-02-17,1.451,1.482,1.451,1.457,5149488.8
2016-02-18,1.476,1.482,1.442,1.451,3376789.6
2016-02-19,1.439,1.464,1.426,1.445,3727212.8
2016-02-22,1.445,1.47,1.439,1.451,3896792.0
2016-02-23,1.457,1.476,1.445,1.457,2443317.6
2016-02-24,1.451,1.47,1.445,1.451,2426412.0
2016-02-25,1.47,1.482,1.433,1.445,2241052.0
2016-02-26,1.445,1.458,1.414,1.439,1147646.4
2016-02-29,1.454,1.46,1.428,1.441,2394241.6
2016-03-01,1.454,1.482,1.447,1.46,3533864.8
2016-03-02,1.492,1.53,1.492,1.504,5406096.0
2016-03-03,1.53,1.567,1.523,1.548,7478332.8
2016-03-04,1.593,1.593,1.498,1.511,4296132.8
2016-03-07,1.523,1.53,1.473,1.485,5299266.4
2016-03-08,1.504,1.523,1.495,1.511,3571436.0
2016-03-09,1.511,1.555,1.498,1.542,4330167.2
2016-03-10,1.567,1.58,1.542,1.58,4143108.0
2016-03-11,1.58,1.58,1.548,1.567,3066140.8
2016-03-14,1.58,1.583,1.561,1.567,1953768.0
2016-03-15,1.574,1.599,1.561,1.586,3712004.8
2016-03-16,1.586,1.612,1.574,1.599,5120538.4
2016-03-17,1.612,1.64,1.612,1.631,2776767.2
2016-03-18,1.656,1.656,1.536,1.561,5790929.6
2016-03-21,1.561,1.574,1.545,1.574,4532000.8
2016-03-22,1.58,1.58,1.548,1.561,3266254.4
2016-03-23,1.542,1.555,1.523,1.542,4036616.0
2016-03-24,1.555,1.586,1.548,1.574,5546699.2
2016-03-29,1.58,1.586,1.542,1.542,2727409.6
2016-03-30,1.574,1.574,1.548,1.555,2509998.4
2016-03-31,1.58,1.58,1.567,1.58,2610270.4
2016-04-01,1.574,1.58,1.542,1.567,3835215.2
2016-04-04,1.574,1.574,1.548,1.548,2956605.6
2016-04-05,1.548,1.567,1.545,1.548,2791340.8
2016-04-06,1.542,1.58,1.542,1.574,2804952.8
2016-04-07,1.586,1.605,1.567,1.593,3311961.6
2016-04-08,1.586,1.605,1.567,1.586,2650940.0
2016-04-11,1.58,1.605,1.58,1.586,3197144.0
2016-04-12,1.586,1.599,1.561,1.561,3289615.2
2016-04-13,1.599,1.618,1.586,1.593,1613872.8
2016-04-14,1.593,1.599,1.58,1.58,4155151.2
2016-04-15,1.599,1.609,1.586,1.593,3336221.6
2016-04-18,1.605,1.615,1.593,1.612,3203731.2
2016-04-19,1.624,1.643,1.605,1.624,2052291.2
2016-04-20,1.624,1.643,1.612,1.618,3193774.4
2016-04-21,1.643,1.643,1.605,1.618,2409952.8
2016-04-22,1.586,1.618,1.586,1.599,4040780.0
2016-04-26,1.586,1.605,1.58,1.599,3020960.0
2016-04-27,1.618,1.628,1.586,1.599,3760869.6
2016-04-28,1.605,1.65,1.605,1.624,3616771.2
2016-04-29,1.631,1.675,1.618,1.669,4413464.0
2016-05-02,1.675,1.681,1.64,1.656,1867693.6
2016-05-03,1.656,1.744,1.65,1.713,4281870.4
2016-05-04,1.707,1.719,1.675,1.675,3713091.2
2016-05-05,1.669,1.669,1.634,1.643,3213716.8
2016-05-06,1.631,1.7,1.624,1.694,4916100.8
2016-05-09,1.681,1.694,1.662,1.681,3926162.4
2016-05-10,1.7,1.719,1.681,1.688,3290592.0
2016-05-11,1.732,1.744,1.694,1.725,3566121.6
2016-05-12,1.713,1.757,1.713,1.744,3428640.8
2016-05-13,1.751,1.77,1.732,1.738,4072278.4
2016-05-16,1.732,1.763,1.725,1.738,2296889.6
2016-05-17,1.77,1.776,1.738,1.751,3111961.6
2016-05-18,1.732,1.735,1.669,1.688,6839674.4
2016-05-19,1.713,1.732,1.694,1.725,4687876.0
2016-05-20,1.707,1.738,1.707,1.719,3272633.6
2016-05-23,1.725,1.738,1.713,1.725,2996929.6
2016-05-24,1.738,1.738,1.719,1.725,3226315.2
2016-05-25,1.744,1.763,1.735,1.751,3857284.8
2016-05-26,1.757,1.77,1.744,1.751,2225748.8
2016-05-27,1.77,1.795,1.757,1.757,1987543.2
2016-05-30,1.744,1.77,1.738,1.751,2349814.4
2016-05-31,1.751,1.76,1.738,1.744,2682916.8
2016-06-01,1.725,1.744,1.719,1.719,1849931.2
2016-06-02,1.725,1.748,1.713,1.719,3228828.8
2016-06-03,1.738,1.776,1.725,1.757,3213182.4
2016-06-06,1.751,1.767,1.744,1.757,1571106.4
2016-06-07,1.757,1.77,1.738,1.751,3809227.2
2016-06-08,1.757,1.77,1.738,1.738,3917568.0
2016-06-09,1.77,1.77,1.738,1.744,1860320.8
2016-06-10,1.738,1.744,1.707,1.713,2112666.4
2016-06-14,1.707,1.719,1.694,1.694,2323532.0
2016-06-15,1.675,1.707,1.675,1.688,2564099.2
2016-06-16,1.7,1.707,1.675,1.681,3974491.2
2016-06-17,1.675,1.7,1.656,1.669,3010220.8
2016-06-20,1.688,1.694,1.669,1.675,3220260.8
2016-06-21,1.662,1.7,1.662,1.694,1597010.4
2016-06-22,1.7,1.707,1.675,1.7,1872370.4
2016-06-23,1.694,1.7,1.653,1.669,3177679.2
2016-06-24,1.681,1.681,1.605,1.631,5806541.6
2016-06-27,1.637,1.738,1.624,1.719,4164376.8
2016-06-28,1.707,1.719,1.684,1.707,5373450.4
2016-06-29,1.719,1.751,1.697,1.713,3996706.4
2016-06-30,1.719,1.754,1.719,1.744,3359111.2
2016-07-01,1.732,1.763,1.7,1.719,4065376.0
2016-07-04,1.725,1.782,1.707,1.757,2975615.2
2016-07-05,1.776,1.776,1.732,1.732,2139060.8
2016-07-06,1.719,1.744,1.716,1.725,4044735.2
2016-07-07,1.738,1.77,1.732,1.757,2061429.6
2016-07-08,1.744,1.77,1.738,1.757,2587623.2
2016-07-11,1.782,1.792,1.751,1.757,3514719.2
2016-07-12,1.763,1.776,1.738,1.738,3853908.0
2016-07-13,1.77,1.776,1.738,1.757,4057529.6
2016-07-14,1.776,1.795,1.776,1.782,1884411.2
2016-07-15,1.782,1.801,1.773,1.782,2928952.0
2016-07-18,1.814,1.83,1.795,1.801,1950496.8
2016-07-19,1.82,1.82,1.795,1.808,2681013.6
2016-07-20,1.814,1.833,1.801,1.82,2095849.6
2016-07-21,1.852,1.861,1.811,1.833,3011526.4
2016-07-22,1.846,1.846,1.811,1.82,2433855.2
2016-07-25,1.833,1.865,1.82,1.82,2484848.0
2016-07-26,1.814,1.827,1.801,1.814,3753176.0
2016-07-27,1.808,1.833,1.795,1.801,3226273.6
2016-07-28,1.82,1.827,1.801,1.801,2527680.0
2016-07-29,1.801,1.833,1.798,1.814,2726575.2
2016-08-01,1.827,1.833,1.804,1.814,1748692.8
2016-08-02,1.814,1.827,1.795,1.801,2184788.8
2016-08-03,1.801,1.801,1.751,1.751,4377676.8
2016-08-04,1.77,1.789,1.738,1.738,3659173.6
2016-08-05,1.751,1.776,1.738,1.763,2695178.4
2016-08-08,1.776,1.795,1.751,1.757,2709602.4
2016-08-09,1.751,1.757,1.71,1.725,4966561.6
2016-08-10,1.725,1.735,1.719,1.725,2502468.8
2016-08-11,1.719,1.732,1.71,1.732,2163165.6
2016-08-12,1.744,1.77,1.725,1.744,2837299.2
2016-08-15,1.852,1.953,1.827,1.915,8676810.4
2016-08-16,1.972,2.013,1.953,1.997,6447065.6
2016-08-17,1.978,1.997,1.915,1.921,6668790.4
2016-08-18,1.959,1.966,1.934,1.947,4313264.0
2016-08-19,1.921,1.953,1.921,1.934,3413037.6
2016-08-22,1.985,1.985,1.931,1.947,2333417.6
2016-08-23,1.959,1.978,1.947,1.953,3433589.6
2016-08-24,1.959,1.972,1.931,1.966,2671689.6
2016-08-25,1.966,1.985,1.921,1.966,2236144.8
2016-08-26,1.953,1.985,1.953,1.966,2394208.8
2016-08-29,1.966,1.966,1.921,1.94,2852877.6
2016-08-30,1.972,1.978,1.953,1.959,3056639.2
2016-08-31,1.985,1.985,1.928,1.959,3380541.6
2016-09-01,1.966,1.966,1.934,1.953,2824500.8
2016-09-02,1.959,1.959,1.915,1.928,3219092.8
2016-09-05,1.934,1.959,1.928,1.94,2439067.2
2016-09-06,1.94,1.966,1.94,1.966,3782793.6
2016-09-07,1.985,1.985,1.972,1.985,2795718.4
2016-09-08,1.978,1.978,1.921,1.94,3518907.2
2016-09-09,1.928,1.941,1.908,1.928,3297929.6
2016-09-12,1.869,1.907,1.869,1.901,3734340.8
2016-09-13,1.927,1.933,1.895,1.914,3485826.4
2016-09-14,1.907,1.907,1.859,1.888,5604580.8
2016-09-15,1.869,1.904,1.856,1.895,3340345.6
2016-09-16,1.914,1.927,1.888,1.888,2670833.6
2016-09-19,1.907,1.946,1.888,1.923,342065.6
2016-09-20,1.939,1.939,1.882,1.882,2914645.6
2016-09-21,1.869,1.92,1.869,1.914,2853758.4
2016-09-22,1.952,1.952,1.907,1.927,3010310.4
2016-09-23,1.933,1.965,1.914,1.952,2419523.2
2016-09-26,1.972,1.991,1.952,1.972,2247178.4
2016-09-27,1.959,1.978,1.952,1.972,2802812.0
2016-09-28,1.984,1.991,1.952,1.972,2554578.4
2016-09-29,1.997,2.023,1.978,1.997,3920426.4
2016-09-30,1.991,2.023,1.984,2.023,3264420.0
2016-10-03,2.029,2.042,1.997,1.997,2866562.4
2016-10-04,1.991,2.01,1.968,1.997,2732549.6
2016-10-05,1.965,2.01,1.965,2.004,1817158.4
2016-10-06,2.004,2.01,1.984,1.997,2192108.0
2016-10-07,2.017,2.023,1.984,1.991,2435608.8
2016-10-10,1.984,2.01,1.984,1.984,1630564.8
2016-10-11,1.991,2.004,1.984,1.984,2008831.2
2016-10-12,1.984,1.991,1.939,1.946,4109240.8
2016-10-13,1.959,1.978,1.952,1.959,2399294.4
2016-10-14,1.984,1.988,1.946,1.946,2793766.4
2016-10-17,1.933,1.959,1.927,1.939,1729972.8
2016-10-18,1.933,1.946,1.917,1.927,3253223.2
2016-10-19,1.939,1.943,1.92,1.92,2648619.2
2016-10-20,1.92,1.933,1.907,1.92,1716852.8
2016-10-21,1.927,1.933,1.914,1.92,1406577.6
2016-10-24,1.914,1.917,1.895,1.914,2142438.4
2016-10-25,1.92,1.933,1.914,1.92,1598778.4
2016-10-26,1.92,1.927,1.875,1.888,2983554.4
2016-10-27,1.882,1.895,1.85,1.856,4360544.0
2016-10-28,1.843,1.862,1.827,1.843,3609142.4
2016-10-31,1.837,1.869,1.837,1.862,1629759.2
2016-11-01,1.83,1.862,1.83,1.862,1664822.4
2016-11-02,1.843,1.843,1.779,1.785,4192313.6
2016-11-03,1.773,1.85,1.766,1.824,3532516.0
2016-11-04,1.792,1.862,1.792,1.843,4367408.0
2016-11-07,1.862,1.875,1.83,1.856,2931201.6
2016-11-08,1.869,1.895,1.856,1.856,3581070.4
2016-11-09,1.888,1.891,1.753,1.792,5807433.6
2016-11-10,1.85,1.888,1.837,1.888,4169833.6
2016-11-11,1.907,1.907,1.837,1.862,5952576.8
2016-11-14,1.875,1.875,1.824,1.843,2914144.8
2016-11-15,1.85,1.862,1.805,1.805,3886462.4
2016-11-16,1.811,1.824,1.779,1.785,4620559.2
2016-11-17,1.747,1.766,1.702,1.708,7619054.4
2016-11-18,1.708,1.773,1.708,1.766,7548540.0
2016-11-21,1.753,1.766,1.728,1.747,3417135.2
2016-11-22,1.74,1.785,1.74,1.773,4631191.2
2016-11-23,1.773,1.801,1.753,1.785,3716940.0
2016-11-24,1.798,1.821,1.782,1.811,3226938.4
2016-11-25,1.817,1.824,1.798,1.805,2772918.4
2016-11-28,1.824,1.824,1.773,1.779,1776573.6
2016-11-29,1.785,1.821,1.776,1.805,3374433.6
2016-11-30,1.805,1.811,1.773,1.779,3857408.8
2016-12-01,1.785,1.824,1.773,1.824,4166035.2
2016-12-02,1.83,1.84,1.779,1.798,4051489.6
2016-12-05,1.779,1.785,1.747,1.753,2778765.6
2016-12-06,1.773,1.785,1.724,1.734,4010350.4
2016-12-07,1.753,1.773,1.728,1.766,1984517.6
2016-12-08,1.792,1.805,1.773,1.798,2906338.4
2016-12-09,1.805,1.853,1.798,1.811,3589499.2
2016-12-12,1.824,1.83,1.782,1.792,4520449.6
2016-12-13,1.798,1.798,1.76,1.766,2924807.2
2016-12-14,1.785,1.811,1.779,1.798,2327614.4
2016-12-15,1.747,1.83,1.747,1.792,5777183.2
2016-12-16,1.85,1.92,1.85,1.895,7459224.0
2016-12-19,1.907,1.92,1.875,1.882,3936109.6
2016-12-20,1.869,1.933,1.862,1.927,6943866.4
2016-12-21,1.933,1.946,1.901,1.914,3355348.8
2016-12-22,1.914,1.933,1.904,1.92,3094522.4
2016-12-23,1.927,1.927,1.907,1.927,866527.2
2016-12-28,1.933,1.952,1.927,1.939,1464823.2
2016-12-29,1.92,1.939,1.907,1.92,1888216.8
2016-12-30,1.92,1.939,1.92,1.92,850128.8
2017-01-03,1.952,1.959,1.939,1.946,1563611.2
2017-01-04,1.946,1.952,1.92,1.933,2410611.2
2017-01-05,1.952,1.965,1.93,1.933,1324593.6
2017-01-06,1.927,1.939,1.898,1.907,2192268.8
2017-01-09,1.933,1.952,1.914,1.933,2534828.8
2017-01-10,1.933,1.946,1.914,1.914,2665154.4
2017-01-11,1.939,1.946,1.901,1.914,2727798.4
2017-01-12,1.927,1.933,1.904,1.914,2742051.2
2017-01-13,1.927,1.933,1.914,1.914,2248420.8
2017-01-16,1.927,1.946,1.92,1.927,2061885.6
2017-01-17,1.933,1.933,1.911,1.92,2580242.4
2017-01-18,1.914,1.933,1.911,1.933,3256940.0
2017-01-19,1.933,1.939,1.914,1.92,2496046.4
2017-01-20,1.914,1.93,1.901,1.901,2565953.6
2017-01-23,1.927,1.927,1.875,1.888,1961788.8
2017-01-24,1.882,1.907,1.837,1.901,5481381.6
2017-01-25,1.914,1.92,1.862,1.875,2265020.0
2017-01-27,1.869,1.888,1.862,1.882,2415530.4
2017-01-30,1.85,1.862,1.811,1.811,4137574.4
2017-01-31,1.798,1.846,1.798,1.83,3326942.4
2017-02-01,1.824,1.85,1.817,1.83,2354871.2
2017-02-02,1.83,1.856,1.817,1.83,4084248.8
2017-02-03,1.83,1.856,1.824,1.843,2976230.4
2017-02-06,1.875,1.875,1.83,1.856,3154572.8
2017-02-07,1.843,1.859,1.83,1.85,1826150.4
2017-02-08,1.862,1.882,1.856,1.875,2343023.2
2017-02-09,1.875,1.875,1.856,1.856,2168170.4
2017-02-10,1.869,1.933,1.866,1.927,2950501.6
2017-02-13,1.946,1.972,1.927,1.946,2551284.8
2017-02-14,1.972,1.984,1.933,1.939,3362117.6
2017-02-15,1.959,1.959,1.895,1.907,5661862.4
2017-02-16,1.946,2.01,1.933,2.004,6970108.8
2017-02-17,2.01,2.01,1.956,1.959,2611490.4
2017-02-20,1.965,1.965,1.92,1.959,2775794.4
2017-02-21,1.965,1.975,1.927,1.933,2070644.0
2017-02-22,1.952,1.952,1.92,1.946,3819917.6
2017-02-23,1.946,1.965,1.927,1.952,3094259.2
2017-02-24,1.966,1.988,1.92,1.939,4479472.8
2017-02-27,1.945,1.945,1.912,1.938,3469844.0
2017-02-28,1.978,1.978,1.935,1.938,4224161.6
2017-03-01,1.951,1.968,1.925,1.938,4203943.2
2017-03-02,1.971,1.971,1.919,1.938,5007726.4
2017-03-03,1.919,1.945,1.912,1.938,2992489.6
2017-03-06,1.945,1.945,1.906,1.938,2154390.4
2017-03-07,1.919,1.971,1.919,1.958,3836621.6
2017-03-08,1.958,1.958,1.932,1.951,3056480.8
2017-03-09,1.958,1.984,1.945,1.971,1997412.0
2017-03-10,1.991,1.991,1.964,1.991,2278995.2
2017-03-13,2.004,2.01,1.971,1.984,2913229.6
2017-03-14,1.984,1.987,1.964,1.978,2986442.4
2017-03-15,1.964,1.981,1.958,1.978,4580078.4
2017-03-16,1.932,1.945,1.919,1.945,6284744.8
2017-03-17,1.951,1.958,1.919,1.925,5812424.8
2017-03-20,1.912,1.938,1.906,1.925,2418624.8
2017-03-21,1.912,1.942,1.906,1.932,3040217.6
2017-03-22,1.919,1.925,1.906,1.906,2525391.2
2017-03-23,1.906,1.932,1.906,1.912,2680408.0
2017-03-24,1.919,1.948,1.919,1.925,2251619.2
2017-03-27,1.919,1.951,1.909,1.938,3248180.0
2017-03-28,1.945,1.958,1.938,1.945,5909908.0
2017-03-29,1.958,1.964,1.938,1.945,5787968.0
2017-03-30,1.958,1.964,1.938,1.945,3938400.0
2017-03-31,1.945,1.955,1.925,1.932,2328541.6
2017-04-03,1.925,1.938,1.899,1.906,2186859.2
2017-04-04,1.899,1.902,1.854,1.867,4458580.8
2017-04-05,1.867,1.886,1.86,1.86,4662995.2
2017-04-06,1.86,1.88,1.857,1.867,3385070.4
2017-04-07,1.867,1.893,1.86,1.893,3460169.6
2017-04-10,1.899,1.919,1.886,1.906,3833104.0
2017-04-11,1.899,1.919,1.899,1.906,2787946.4
2017-04-12,1.906,1.912,1.893,1.899,2683204.8
2017-04-13,1.899,1.912,1.87,1.88,4538136.8
2017-04-18,1.867,1.893,1.857,1.873,3412060.8
2017-04-19,1.86,1.873,1.854,1.854,2637703.2
2017-04-20,1.847,1.873,1.847,1.867,1958643.2
2017-04-21,1.873,1.899,1.86,1.899,3516885.6
2017-04-24,1.906,1.932,1.893,1.925,4513435.2
2017-04-26,1.932,1.945,1.912,1.932,5888392.8
2017-04-27,1.925,1.971,1.925,1.964,3871264.0
2017-04-28,1.971,1.991,1.958,1.964,3722485.6
2017-05-01,1.964,1.981,1.958,1.978,2388976.8
2017-05-02,1.984,2.004,1.964,1.971,4642133.6
2017-05-03,1.919,1.932,1.814,1.893,14899391.2
2017-05-04,1.906,1.906,1.847,1.86,5861724.0
2017-05-05,1.847,1.867,1.814,1.827,6733300.0
2017-05-08,1.827,1.85,1.814,1.847,7015324.0
2017-05-09,1.86,1.896,1.847,1.886,5957198.4
2017-05-10,1.906,1.919,1.88,1.919,5674372.8
2017-05-11,1.938,1.945,1.899,1.906,3919020.8
2017-05-12,1.899,1.912,1.867,1.873,2653662.4
2017-05-15,1.867,1.899,1.854,1.867,3837740.8
2017-05-16,1.893,1.906,1.867,1.899,3500796.0
2017-05-17,1.867,1.88,1.84,1.847,3863116.8
2017-05-18,1.821,1.84,1.808,1.827,5083207.2
2017-05-19,1.827,1.863,1.827,1.86,3296639.2
2017-05-22,1.873,1.873,1.854,1.854,2057504.8
2017-05-23,1.867,1.867,1.84,1.847,1948751.2
2017-05-24,1.84,1.867,1.827,1.867,2782045.6
2017-05-25,1.86,1.88,1.854,1.873,3002440.0
2017-05-26,1.88,1.88,1.847,1.86,1680056.8
2017-05-29,1.847,1.873,1.837,1.84,2768529.6
2017-05-30,1.84,1.847,1.824,1.827,2622222.4
2017-05-31,1.827,1.857,1.821,1.834,4046123.2
2017-06-01,1.827,1.86,1.827,1.84,4523522.4
2017-06-02,1.854,1.867,1.84,1.867,3449964.0
2017-06-05,1.867,1.886,1.85,1.88,4282037.6
2017-06-06,1.86,1.873,1.795,1.801,5992949.6
2017-06-07,1.808,1.84,1.782,1.821,7068431.2
2017-06-08,1.801,1.818,1.788,1.801,3647652.8
2017-06-09,1.795,1.801,1.775,1.782,5175891.2
2017-06-13,1.788,1.818,1.788,1.814,4327049.6
2017-06-14,1.827,1.87,1.814,1.86,4325377.6
2017-06-15,1.827,1.86,1.827,1.834,3970440.0
2017-06-16,1.84,1.87,1.834,1.854,3126667.2
2017-06-19,1.867,1.88,1.854,1.86,1961064.0
2017-06-20,1.867,1.867,1.837,1.854,5175531.2
2017-06-21,1.827,1.86,1.827,1.847,4166101.6
2017-06-22,1.86,1.86,1.847,1.847,2463678.4
2017-06-23,1.867,1.886,1.86,1.88,4349623.2
2017-06-26,1.88,1.886,1.854,1.867,2446741.6
2017-06-27,1.854,1.854,1.827,1.84,3598484.0
2017-06-28,1.834,1.886,1.827,1.873,4792848.8
2017-06-29,1.873,1.902,1.873,1.886,5367381.6
2017-06-30,1.867,1.88,1.847,1.867,3724223.2
2017-07-03,1.86,1.883,1.857,1.867,3466264.0
2017-07-04,1.899,1.916,1.893,1.906,4544794.4
2017-07-05,1.912,1.912,1.883,1.886,2838292.8
2017-07-06,1.893,1.906,1.88,1.886,5085187.2
2017-07-07,1.86,1.873,1.86,1.86,2564225.6
2017-07-10,1.86,1.889,1.86,1.886,2539304.0
2017-07-11,1.88,1.886,1.863,1.873,2769464.8
2017-07-12,1.867,1.876,1.86,1.867,3401234.4
2017-07-13,1.873,1.886,1.86,1.873,3279457.6
2017-07-14,1.88,1.893,1.873,1.88,1150675.2
2017-07-17,1.867,1.896,1.86,1.893,2413266.4
2017-07-18,1.886,1.893,1.867,1.873,2957315.2
2017-07-19,1.873,1.88,1.847,1.854,2309186.4
2017-07-20,1.834,1.86,1.821,1.834,3004149.6
2017-07-21,1.827,1.834,1.801,1.814,3389215.2
2017-07-24,1.801,1.818,1.801,1.808,1968864.0
2017-07-25,1.814,1.834,1.814,1.814,2861789.6
2017-07-26,1.84,1.854,1.827,1.847,7466016.0
2017-07-27,1.84,1.85,1.834,1.84,2604118.4
2017-07-28,1.827,1.834,1.801,1.801,3475034.4
2017-07-31,1.801,1.821,1.795,1.801,2580009.6
2017-08-01,1.795,1.827,1.795,1.814,3876708.8
2017-08-02,1.814,1.821,1.801,1.801,2236440.8
2017-08-03,1.801,1.808,1.788,1.795,3030761.6
2017-08-04,1.801,1.821,1.788,1.795,3702468.8
2017-08-07,1.821,1.821,1.782,1.788,3489800.8
2017-08-08,1.788,1.808,1.782,1.788,6092789.6
2017-08-09,1.788,1.801,1.778,1.782,5695436.0
2017-08-10,1.873,1.971,1.873,1.945,8811817.6
2017-08-11,1.938,1.971,1.919,1.945,5126782.4
2017-08-14,1.964,1.987,1.951,1.984,4398552.0
2017-08-15,1.997,2.01,1.984,1.991,3844651.2
2017-08-16,1.991,2.004,1.968,1.991,3420352.0
2017-08-17,2.01,2.017,1.991,2.017,3982812.8
2017-08-18,1.978,2.017,1.978,2.01,3973420.0
2017-08-21,1.997,2.017,1.994,2.01,3652084.8
2017-08-22,1.997,2.03,1.994,2.023,4299129.6
2017-08-23,2.043,2.043,2.004,2.01,5187884.8
2017-08-24,2.004,2.036,1.997,2.023,4487382.4
2017-08-25,2.023,2.062,2.02,2.049,4273673.6
2017-08-28,2.056,2.066,2.036,2.056,4918128.8
2017-08-29,2.036,2.049,2.017,2.043,4653007.2
2017-08-30,2.049,2.082,2.03,2.036,6164324.0
2017-08-31,2.03,2.036,2.017,2.023,5075709.6
2017-09-01,2.017,2.036,2.013,2.023,3455707.2
2017-09-04,2.017,2.026,2.007,2.01,2455187.2
2017-09-05,2.01,2.036,2.007,2.03,2591757.6
2017-09-06,2.004,2.03,1.997,2.023,2169417.6
2017-09-07,2.03,2.056,2.017,2.056,3742624.0
2017-09-08,2.056,2.069,2.03,2.043,3614408.0
2017-09-11,2.041,2.068,2.028,2.061,3635025.6
2017-09-12,2.055,2.078,2.041,2.068,3570145.6
2017-09-13,2.088,2.088,2.068,2.081,2433956.8
2017-09-14,2.068,2.108,2.058,2.108,3581680.8
2017-09-15,2.101,2.115,2.081,2.101,4275587.2
2017-09-18,2.108,2.128,2.101,2.121,3385702.4
2017-09-19,2.128,2.128,2.108,2.115,3106754.4
2017-09-20,2.101,2.135,2.101,2.128,3657189.6
2017-09-21,2.108,2.108,2.081,2.095,6011140.8
2017-09-22,2.088,2.088,2.061,2.075,2590826.4
2017-09-25,2.081,2.101,2.081,2.088,1441161.6
2017-09-26,2.081,2.091,2.071,2.081,2173628.0
2017-09-27,2.081,2.091,2.061,2.088,2431994.4
2017-09-28,2.075,2.091,2.061,2.061,3339217.6
2017-09-29,2.048,2.075,2.048,2.061,2588109.6
2017-10-02,2.075,2.081,2.068,2.081,1133829.6
2017-10-03,2.068,2.075,2.041,2.061,2025544.8
2017-10-04,2.035,2.068,2.035,2.041,2122270.4
2017-10-05,2.028,2.068,2.028,2.061,1362692.0
2017-10-06,2.055,2.078,2.041,2.075,1717770.4
2017-10-09,2.088,2.115,2.081,2.101,2323396.0
2017-10-10,2.101,2.115,2.075,2.101,1573615.2
2017-10-11,2.168,2.208,2.121,2.141,6111935.2
2017-10-12,2.141,2.155,2.128,2.148,2255060.0
2017-10-13,2.161,2.161,2.128,2.141,2014320.0
2017-10-16,2.141,2.181,2.141,2.181,2935905.6
2017-10-17,2.194,2.214,2.161,2.168,3885640.0
2017-10-18,2.174,2.201,2.174,2.194,4260948.0
2017-10-19,2.208,2.221,2.194,2.208,3462975.2
2017-10-20,2.194,2.208,2.151,2.208,4107732.0
2017-10-23,2.228,2.228,2.188,2.201,5171942.4
2017-10-24,2.214,2.228,2.201,2.214,3720491.2
2017-10-25,2.228,2.244,2.214,2.241,3833572.8
2017-10-26,2.241,2.241,2.214,2.221,2805988.0
2017-10-27,2.228,2.234,2.201,2.221,3958808.8
2017-10-30,2.234,2.258,2.221,2.254,5532586.4
2017-10-31,2.261,2.268,2.241,2.261,2002105.6
2017-11-01,2.274,2.278,2.221,2.228,5041526.4
2017-11-02,2.248,2.248,2.201,2.214,3763364.8
2017-11-03,2.214,2.221,2.188,2.194,3820920.8
2017-11-06,2.208,2.231,2.201,2.214,1895940.8
2017-11-07,2.228,2.234,2.214,2.234,1806935.2
2017-11-08,2.221,2.241,2.208,2.234,2724038.4
2017-11-09,2.248,2.268,2.234,2.248,2967770.4
2017-11-10,2.254,2.261,2.208,2.221,3466747.2
2017-11-13,2.221,2.221,2.201,2.208,2775536.0
2017-11-14,2.194,2.208,2.188,2.194,2551614.4
2017-11-15,2.181,2.238,2.178,2.208,3226910.4
2017-11-16,2.194,2.201,2.181,2.188,3660266.4
2017-11-17,2.188,2.201,2.181,2.188,2431211.2
2017-11-20,2.181,2.188,2.158,2.168,2993518.4
2017-11-21,2.181,2.214,2.174,2.214,2623768.8
2017-11-22,2.234,2.248,2.228,2.248,3590984.0
2017-11-23,2.248,2.248,2.211,2.214,1882727.2
2017-11-24,2.208,2.221,2.201,2.208,3005308.8
2017-11-27,2.208,2.214,2.198,2.208,1473689.6
2017-11-28,2.214,2.214,2.194,2.208,1934508.0
2017-11-29,2.208,2.241,2.198,2.228,3662487.2
2017-11-30,2.208,2.214,2.181,2.188,1825445.6
2017-12-01,2.188,2.204,2.188,2.201,1479856.8
2017-12-04,2.208,2.228,2.194,2.194,2372264.8
2017-12-05,2.181,2.201,2.174,2.174,2408305.6
2017-12-06,2.174,2.201,2.168,2.188,2685568.8
2017-12-07,2.188,2.201,2.174,2.201,1938593.6
2017-12-08,2.214,2.214,2.181,2.194,2464793.6
2017-12-11,2.208,2.218,2.188,2.214,2430645.6
2017-12-12,2.221,2.221,2.181,2.181,1998246.4
2017-12-13,2.174,2.201,2.161,2.194,1320596.8
2017-12-14,2.208,2.214,2.184,2.188,1472848.8
2017-12-15,2.194,2.194,2.161,2.181,2340648.8
2017-12-18,2.188,2.214,2.161,2.214,2281659.2
2017-12-19,2.221,2.268,2.214,2.268,2507684.0
2017-12-20,2.268,2.268,2.241,2.261,2662582.4
2017-12-21,2.228,2.251,2.221,2.248,3033021.6
2017-12-22,2.248,2.254,2.224,2.228,1289814.4
2017-12-27,2.234,2.248,2.221,2.228,907277.6
2017-12-28,2.234,2.248,2.221,2.248,843536.0
2017-12-29,2.241,2.254,2.221,2.254,1366890.4
2018-01-02,2.254,2.254,2.208,2.208,1283070.4
2018-01-03,2.208,2.228,2.201,2.221,1013518.4
2018-01-04,2.234,2.241,2.218,2.241,1749342.4
2018-01-05,2.241,2.241,2.221,2.228,968272.0
2018-01-08,2.241,2.251,2.228,2.241,1320695.2
2018-01-09,2.234,2.258,2.224,2.241,1654407.2
2018-01-10,2.248,2.254,2.194,2.201,2446305.6
2018-01-11,2.181,2.214,2.174,2.214,2235948.0
2018-01-12,2.208,2.211,2.181,2.188,808196.0
2018-01-15,2.188,2.194,2.168,2.174,993585.6
2018-01-16,2.168,2.201,2.161,2.188,1441365.6
2018-01-17,2.161,2.174,2.141,2.168,1922752.0
2018-01-18,2.141,2.161,2.128,2.148,3332607.2
2018-01-19,2.148,2.168,2.135,2.155,2685340.0
2018-01-22,2.168,2.174,2.135,2.141,2641166.4
2018-01-23,2.141,2.155,2.131,2.148,1458772.0
2018-01-24,2.135,2.161,2.128,2.141,1699748.8
2018-01-25,2.128,2.168,2.128,2.135,1831621.6
2018-01-29,2.141,2.168,2.141,2.161,2104598.4
2018-01-30,2.141,2.161,2.141,2.148,2368764.8
2018-01-31,2.141,2.168,2.128,2.168,2321539.2
2018-02-01,2.174,2.191,2.161,2.168,2524282.4
2018-02-02,2.161,2.174,2.155,2.168,2001880.8
2018-02-05,2.161,2.174,2.135,2.135,2445648.8
2018-02-06,2.095,2.115,2.068,2.095,3510383.2
2018-02-07,2.121,2.141,2.115,2.128,3084651.2
2018-02-08,2.108,2.161,2.108,2.161,1729256.8
2018-02-09,2.128,2.135,2.108,2.128,3694242.4
2018-02-12,2.128,2.155,2.121,2.135,3812835.2
2018-02-13,2.128,2.141,2.108,2.121,3042896.8
2018-02-14,2.188,2.224,2.168,2.188,4613740.8
2018-02-15,2.234,2.254,2.228,2.228,4739174.4
2018-02-16,2.228,2.228,2.184,2.194,2714291.2
2018-02-19,2.214,2.228,2.201,2.228,1832059.2
2018-02-20,2.228,2.248,2.214,2.234,1746604.8
2018-02-21,2.221,2.261,2.208,2.261,1913230.4
2018-02-22,2.294,2.327,2.274,2.294,3309116.8
2018-02-23,2.314,2.324,2.301,2.321,2248511.2
2018-02-26,2.327,2.334,2.301,2.307,2293062.4
2018-02-27,2.328,2.335,2.274,2.281,3568906.4
2018-02-28,2.273,2.286,2.232,2.232,4162615.2
2018-03-01,2.246,2.279,2.246,2.266,2423051.2
2018-03-02,2.252,2.273,2.232,2.266,1986556.0
2018-03-05,2.259,2.266,2.232,2.232,1860280.0
2018-03-06,2.246,2.259,2.225,2.246,2762188.0
2018-03-07,2.252,2.293,2.246,2.259,2779259.2
2018-03-08,2.273,2.317,2.266,2.3,2818356.0
2018-03-09,2.3,2.334,2.293,2.313,2529830.4
2018-03-12,2.327,2.347,2.313,2.313,3312206.4
2018-03-13,2.307,2.313,2.293,2.3,2220526.4
2018-03-14,2.3,2.3,2.266,2.279,2757444.8
2018-03-15,2.252,2.286,2.252,2.273,2830742.4
2018-03-16,2.266,2.279,2.252,2.266,2596637.6
2018-03-19,2.286,2.286,2.252,2.266,1768148.8
2018-03-20,2.266,2.279,2.225,2.259,3134426.4
2018-03-21,2.273,2.286,2.259,2.266,2055218.4
2018-03-22,2.252,2.273,2.232,2.246,2361704.8
2018-03-23,2.232,2.232,2.198,2.219,2460686.4
2018-03-26,2.212,2.225,2.192,2.219,1654980.8
2018-03-27,2.219,2.232,2.212,2.219,1229197.6
2018-03-28,2.178,2.239,2.178,2.225,1932118.4
2018-03-29,2.212,2.246,2.212,2.232,1755521.6
2018-04-03,2.185,2.219,2.171,2.198,1785704.0
2018-04-04,2.192,2.219,2.185,2.212,1777036.0
2018-04-05,2.212,2.252,2.212,2.232,1463865.6
2018-04-06,2.232,2.246,2.219,2.239,1735059.2
2018-04-09,2.225,2.266,2.215,2.252,2498666.4
2018-04-10,2.239,2.273,2.232,2.259,1095079.2
2018-04-11,2.259,2.259,2.225,2.232,1673983.2
2018-04-12,2.219,2.239,2.198,2.219,1689171.2
2018-04-13,2.219,2.225,2.202,2.212,1950996.8
2018-04-16,2.212,2.225,2.205,2.219,1555873.6
2018-04-17,2.212,2.239,2.212,2.232,1368743.2
2018-04-18,2.232,2.232,2.198,2.205,1978740.8
2018-04-19,2.219,2.219,2.192,2.192,3403616.8
2018-04-20,2.192,2.195,2.178,2.185,2583767.2
2018-04-23,2.192,2.205,2.178,2.198,2452196.8
2018-04-24,2.212,2.225,2.205,2.212,3167830.4
2018-04-26,2.219,2.266,2.219,2.252,2745285.6
2018-04-27,2.266,2.279,2.239,2.246,3339808.0
2018-04-30,2.259,2.273,2.239,2.259,1813871.2
2018-05-01,2.266,2.266,2.239,2.252,1639627.2
2018-05-02,2.239,2.273,2.239,2.252,2678744.0
2018-05-03,2.266,2.273,2.239,2.252,2336986.4
2018-05-04,2.259,2.266,2.239,2.246,1400426.4
2018-05-07,2.259,2.273,2.246,2.246,1065509.6
2018-05-08,2.246,2.269,2.239,2.239,2598637.6
2018-05-09,2.252,2.293,2.239,2.279,4650750.4
2018-05-10,2.286,2.293,2.259,2.273,1369751.2
2018-05-11,2.273,2.303,2.269,2.286,2436823.2
2018-05-14,2.286,2.313,2.279,2.313,998099.2
2018-05-15,2.313,2.357,2.313,2.347,3011753.6
2018-05-16,2.361,2.374,2.334,2.367,2588740.8
2018-05-17,2.367,2.374,2.307,2.32,2502265.6
2018-05-18,2.334,2.34,2.279,2.293,2685733.6
2018-05-21,2.286,2.307,2.279,2.293,1416255.2
2018-05-22,2.279,2.303,2.279,2.286,1303136.8
2018-05-23,2.293,2.3,2.279,2.286,1779527.2
2018-05-24,2.279,2.354,2.279,2.34,2022833.6
2018-05-25,2.32,2.327,2.286,2.313,2401332.0
2018-05-28,2.32,2.334,2.3,2.307,1166902.4
2018-05-29,2.313,2.327,2.286,2.293,1218436.8
2018-05-30,2.293,2.32,2.29,2.32,2403577.6
2018-05-31,2.32,2.327,2.3,2.327,1786253.6
2018-06-01,2.307,2.34,2.293,2.327,2501758.4
2018-06-04,2.32,2.327,2.293,2.293,1141737.6
2018-06-05,2.279,2.31,2.279,2.293,1605279.2
2018-06-06,2.3,2.344,2.293,2.34,2216050.4
2018-06-07,2.334,2.374,2.334,2.367,2599724.8
2018-06-08,2.367,2.394,2.354,2.381,1713272.8
2018-06-12,2.381,2.388,2.351,2.354,3454389.6
2018-06-13,2.347,2.367,2.327,2.334,2080429.6
2018-06-14,2.32,2.344,2.307,2.32,2180138.4
2018-06-15,2.334,2.354,2.327,2.354,3486061.6
2018-06-18,2.361,2.384,2.354,2.374,1261683.2
2018-06-19,2.381,2.394,2.371,2.381,1864206.4
2018-06-20,2.394,2.408,2.367,2.374,2173904.0
2018-06-21,2.469,2.469,2.388,2.408,3729188.0
2018-06-22,2.415,2.435,2.388,2.401,3374854.4
2018-06-25,2.408,2.428,2.381,2.422,1994615.2
2018-06-26,2.422,2.442,2.401,2.435,2100524.0
2018-06-27,2.442,2.442,2.401,2.408,3133140.0
2018-06-28,2.422,2.428,2.401,2.422,1999168.0
2018-06-29,2.422,2.432,2.411,2.415,2058076.8
2018-07-02,2.435,2.449,2.408,2.415,1966021.6
2018-07-03,2.422,2.435,2.401,2.415,2334214.4
2018-07-04,2.415,2.422,2.401,2.415,2012144.8
2018-07-05,2.422,2.442,2.394,2.415,2430456.0
2018-07-06,2.442,2.459,2.415,2.455,2562004.8
2018-07-09,2.462,2.489,2.455,2.469,2956254.4
2018-07-10,2.482,2.482,2.435,2.442,3139842.4
2018-07-11,2.455,2.479,2.435,2.442,2020029.6
2018-07-12,2.462,2.503,2.449,2.489,4494362.4
2018-07-13,2.425,2.442,2.361,2.422,7230319.2
2018-07-16,2.428,2.455,2.408,2.442,3630300.8
2018-07-17,2.435,2.455,2.418,2.435,2547720.0
2018-07-18,2.428,2.435,2.394,2.401,3693948.0
2018-07-19,2.408,2.452,2.405,2.442,3144392.8
2018-07-20,2.435,2.476,2.435,2.462,2085244.8
2018-07-23,2.435,2.449,2.415,2.435,3572200.8
2018-07-24,2.435,2.482,2.435,2.476,2672777.6
2018-07-25,2.496,2.496,2.455,2.469,4248332.8
2018-07-26,2.469,2.476,2.452,2.469,4295216.8
2018-07-27,2.476,2.509,2.469,2.482,3527534.4
2018-07-30,2.482,2.509,2.476,2.496,2674143.2
2018-07-31,2.462,2.482,2.449,2.455,4584375.2
2018-08-01,2.455,2.503,2.449,2.455,3438714.4
2018-08-02,2.462,2.489,2.449,2.462,3184836.0
2018-08-03,2.469,2.52,2.462,2.496,3070981.6
2018-08-06,2.516,2.516,2.462,2.476,2614031.2
2018-08-07,2.469,2.482,2.438,2.462,2274068.0
2018-08-08,2.462,2.482,2.408,2.428,4848419.2
2018-08-09,2.354,2.381,2.266,2.34,9683353.6
2018-08-10,2.361,2.367,2.34,2.347,4557178.4
2018-08-13,2.347,2.374,2.334,2.367,3871392.0
2018-08-14,2.361,2.388,2.354,2.361,4644415.2
2018-08-15,2.367,2.381,2.351,2.361,4316043.2
2018-08-16,2.361,2.374,2.334,2.34,4003001.6
2018-08-17,2.34,2.361,2.327,2.34,2307483.2
2018-08-20,2.361,2.367,2.334,2.334,3942020.8
2018-08-21,2.334,2.347,2.33,2.34,2880607.2
2018-08-22,2.347,2.354,2.32,2.34,2227618.4
2018-08-23,2.347,2.347,2.323,2.327,2146309.6
2018-08-24,2.34,2.344,2.313,2.327,2317657.6
2018-08-27,2.327,2.33,2.307,2.313,1942949.6
2018-08-28,2.313,2.334,2.307,2.313,3901764.8
2018-08-29,2.313,2.327,2.293,2.313,1942137.6
2018-08-30,2.32,2.354,2.31,2.347,2996342.4
2018-08-31,2.354,2.394,2.34,2.388,4543538.4
2018-09-03,2.381,2.401,2.374,2.394,3432360.8
2018-09-04,2.401,2.408,2.381,2.394,1864889.6
2018-09-05,2.394,2.408,2.381,2.401,2674572.0
2018-09-06,2.388,2.408,2.378,2.394,3736508.8
2018-09-07,2.367,2.388,2.347,2.374,2080448.0
2018-09-10,2.383,2.39,2.342,2.355,2876640.0
2018-09-11,2.349,2.376,2.342,2.369,2573605.6
2018-09-12,2.355,2.397,2.349,2.376,3101807.2
2018-09-13,2.355,2.376,2.321,2.335,2572057.6
2018-09-14,2.328,2.349,2.321,2.335,2493454.4
2018-09-17,2.342,2.355,2.328,2.349,1804184.0
2018-09-18,2.355,2.369,2.335,2.349,2522446.4
2018-09-19,2.342,2.355,2.335,2.342,1897552.0
2018-09-20,2.314,2.328,2.256,2.287,6049069.6
2018-09-21,2.293,2.307,2.28,2.293,3698842.4
2018-09-24,2.28,2.328,2.28,2.314,2515471.2
2018-09-25,2.307,2.321,2.3,2.307,1639520.0
2018-09-26,2.3,2.314,2.283,2.293,2748440.8
2018-09-27,2.293,2.304,2.273,2.28,4024284.0
2018-09-28,2.287,2.297,2.28,2.287,1914049.6
2018-10-01,2.273,2.3,2.273,2.293,821674.4
2018-10-02,2.287,2.287,2.204,2.252,5559847.2
2018-10-03,2.225,2.259,2.225,2.252,2915452.8
2018-10-04,2.273,2.318,2.245,2.266,4938644.8
2018-10-05,2.245,2.293,2.235,2.28,3077558.4
2018-10-08,2.273,2.3,2.259,2.293,2099296.0
2018-10-09,2.293,2.3,2.269,2.28,2447248.8
2018-10-10,2.259,2.276,2.235,2.266,3666436.8
2018-10-11,2.28,2.28,2.218,2.238,3102212.8
2018-10-12,2.218,2.266,2.211,2.252,4244586.4
2018-10-15,2.218,2.245,2.204,2.231,2585412.8
2018-10-16,2.225,2.283,2.211,2.28,1304095.2
2018-10-17,2.293,2.321,2.29,2.321,3185001.6
2018-10-18,2.328,2.331,2.304,2.314,2472776.0
2018-10-19,2.293,2.307,2.287,2.3,1961633.6
2018-10-22,2.28,2.293,2.252,2.273,2266884.0
2018-10-23,2.252,2.28,2.252,2.266,2054461.6
2018-10-24,2.252,2.262,2.238,2.252,1812814.4
2018-10-25,2.218,2.231,2.187,2.19,2792954.4
2018-10-26,2.183,2.204,2.169,2.19,2722157.6
2018-10-29,2.19,2.256,2.19,2.231,2566170.4
2018-10-30,2.218,2.249,2.204,2.245,1411365.6
2018-10-31,2.259,2.321,2.252,2.314,3887798.4
2018-11-01,2.314,2.318,2.269,2.28,2406292.0
2018-11-02,2.252,2.293,2.238,2.287,2064152.8
2018-11-05,2.266,2.3,2.266,2.28,1444604.8
2018-11-06,2.273,2.311,2.266,2.3,1150446.4
2018-11-07,2.3,2.3,2.259,2.293,2286943.2
2018-11-08,2.307,2.321,2.287,2.287,1853844.0
2018-11-09,2.273,2.28,2.259,2.266,3399524.0
2018-11-12,2.273,2.273,2.252,2.259,3146834.4
2018-11-13,2.252,2.273,2.245,2.245,1910141.6
2018-11-14,2.238,2.252,2.2,2.211,3143624.8
2018-11-15,2.204,2.235,2.183,2.204,2484313.6
2018-11-16,2.19,2.214,2.183,2.197,1446770.4
2018-11-19,2.183,2.197,2.149,2.169,2000856.8
2018-11-20,2.149,2.176,2.135,2.142,2667404.0
2018-11-21,2.128,2.135,2.025,2.108,3601320.8
2018-11-22,2.094,2.135,2.07,2.121,2908774.4
2018-11-23,2.114,2.173,2.114,2.169,3085831.2
2018-11-26,2.156,2.187,2.132,2.163,4109488.8
2018-11-27,2.156,2.183,2.149,2.176,2065614.4
2018-11-28,2.176,2.197,2.156,2.176,2199524.0
2018-11-29,2.19,2.245,2.18,2.245,3824562.4
2018-11-30,2.307,2.39,2.245,2.252,7615974.4
2018-12-03,2.3,2.321,2.273,2.321,3760608.0
2018-12-04,2.314,2.342,2.304,2.314,3170136.0
2018-12-05,2.287,2.304,2.259,2.293,3427368.0
2018-12-06,2.3,2.307,2.259,2.273,2435478.4
2018-12-07,2.293,2.321,2.259,2.259,1819540.0
2018-12-10,2.245,2.266,2.18,2.183,3027649.6
2018-12-11,2.156,2.211,2.135,2.204,2025660.8
2018-12-12,2.204,2.228,2.204,2.225,3225141.6
2018-12-13,2.238,2.259,2.207,2.211,3163147.2
2018-12-14,2.19,2.225,2.187,2.211,3172635.2
2018-12-17,2.197,2.259,2.194,2.245,2851400.0
2018-12-18,2.252,2.259,2.2,2.211,3985800.0
2018-12-19,2.197,2.211,2.169,2.183,3776239.2
2018-12-20,2.204,2.204,2.108,2.108,5719931.2
2018-12-21,2.087,2.094,2.008,2.052,6342496.8
2018-12-24,2.018,2.094,2.018,2.094,879146.4
2018-12-27,2.101,2.121,2.08,2.114,2327594.4
2018-12-28,2.128,2.142,2.087,2.142,1977491.2
2018-12-31,2.197,2.197,2.114,2.114,1386153.6
2019-01-02,2.114,2.118,2.087,2.087,1455151.2
2019-01-03,2.087,2.176,2.087,2.121,2518160.0
2019-01-04,2.121,2.152,2.108,2.135,1686226.4
2019-01-07,2.135,2.166,2.121,2.142,1612874.4
2019-01-08,2.128,2.166,2.121,2.149,1821540.0
2019-01-09,2.156,2.211,2.142,2.204,2697061.6
2019-01-10,2.218,2.218,2.183,2.204,1761052.8
2019-01-11,2.231,2.231,2.204,2.218,2226661.6
2019-01-14,2.197,2.218,2.183,2.197,857700.0
2019-01-15,2.19,2.211,2.19,2.197,1514172.0
2019-01-16,2.19,2.228,2.176,2.218,1668651.2
2019-01-17,2.238,2.245,2.197,2.211,2164197.6
2019-01-18,2.218,2.238,2.211,2.231,1551408.0
2019-01-21,2.225,2.252,2.225,2.245,1098704.0
2019-01-22,2.245,2.259,2.221,2.231,947644.8
2019-01-23,2.252,2.273,2.231,2.273,1326992.0
2019-01-24,2.287,2.287,2.259,2.259,1610280.8
2019-01-25,2.225,2.245,2.19,2.204,3028878.4
2019-01-29,2.218,2.225,2.197,2.204,1516444.8
2019-01-30,2.211,2.218,2.128,2.149,6091188.0
2019-01-31,2.169,2.19,2.156,2.176,3494276.0
2019-02-01,2.169,2.169,2.135,2.135,1913680.0
2019-02-04,2.142,2.163,2.128,2.128,1841575.2
2019-02-05,2.149,2.169,2.135,2.149,3326928.0
2019-02-06,2.156,2.176,2.149,2.149,3268603.2
2019-02-07,2.169,2.176,2.142,2.142,3530035.2
2019-02-08,2.142,2.169,2.142,2.156,4470593.6
2019-02-11,2.163,2.183,2.149,2.163,1912360.8
2019-02-12,2.142,2.235,2.138,2.225,4300256.8
2019-02-13,2.225,2.304,2.176,2.266,4217912.0
2019-02-14,2.273,2.328,2.262,2.321,5302195.2
2019-02-15,2.321,2.328,2.245,2.252,4673131.2
2019-02-18,2.252,2.259,2.121,2.149,9461279.2
2019-02-19,2.163,2.176,2.114,2.135,4686896.8
2019-02-20,2.142,2.152,2.101,2.121,3660644.0
2019-02-21,2.142,2.19,2.135,2.176,3535704.8
2019-02-22,2.176,2.183,2.163,2.176,2732959.2
2019-02-25,2.169,2.194,2.163,2.163,2183192.8
2019-02-26,2.176,2.19,2.151,2.19,2210107.2
2019-02-27,2.195,2.224,2.181,2.217,2243049.6
2019-02-28,2.224,2.231,2.188,2.217,3048405.6
2019-03-01,2.217,2.245,2.21,2.217,3788822.4
2019-03-04,2.231,2.245,2.224,2.238,3027256.8
2019-03-05,2.245,2.273,2.231,2.266,2469944.8
2019-03-06,2.273,2.273,2.224,2.238,3596936.0
2019-03-07,2.259,2.269,2.224,2.252,4438131.2
2019-03-08,2.245,2.259,2.217,2.224,1854277.6
2019-03-11,2.224,2.231,2.146,2.167,3714575.2
2019-03-12,2.181,2.22,2.167,2.167,3929383.2
2019-03-13,2.146,2.164,2.118,2.146,3734798.4
2019-03-14,2.139,2.16,2.118,2.16,5340012.8
2019-03-15,2.167,2.174,2.132,2.139,4362968.0
2019-03-18,2.146,2.153,2.125,2.125,3645206.4
2019-03-19,2.132,2.146,2.111,2.111,3817684.8
2019-03-20,2.097,2.122,2.09,2.104,3686675.2
2019-03-21,2.09,2.132,2.083,2.132,5612361.6
2019-03-22,2.139,2.174,2.118,2.125,3841320.8
2019-03-25,2.118,2.122,2.027,2.069,4860488.0
2019-03-26,2.041,2.1,2.037,2.083,3831169.6
2019-03-27,2.076,2.097,2.076,2.09,2691164.8
2019-03-28,2.076,2.118,2.076,2.118,2501723.2
2019-03-29,2.125,2.139,2.097,2.104,3350379.2
2019-04-01,2.111,2.153,2.111,2.132,2783889.6
2019-04-02,2.125,2.132,2.104,2.111,4117372.8
2019-04-03,2.125,2.136,2.111,2.132,2436060.0
2019-04-04,2.132,2.132,2.104,2.118,3694605.6
2019-04-05,2.132,2.153,2.118,2.132,2547511.2
2019-04-08,2.153,2.164,2.139,2.153,1943192.0
2019-04-09,2.153,2.157,2.104,2.111,2603333.6
2019-04-10,2.09,2.104,2.076,2.097,2821277.6
2019-04-11,2.097,2.104,2.072,2.09,3159382.4
2019-04-12,2.083,2.146,2.083,2.118,2602816.0
2019-04-15,2.111,2.118,2.072,2.09,4320395.2
2019-04-16,2.09,2.108,2.076,2.076,2999165.6
2019-04-17,2.062,2.079,2.013,2.041,4983857.6
2019-04-18,2.048,2.062,2.02,2.034,4474958.4
2019-04-23,2.055,2.076,2.034,2.069,2198389.6
2019-04-24,2.097,2.125,2.097,2.104,2967225.6
2019-04-26,2.125,2.132,2.108,2.118,2338174.4
2019-04-29,2.111,2.132,2.108,2.125,2056543.2
2019-04-30,2.118,2.139,2.111,2.132,2934969.6
2019-05-01,2.076,2.167,2.065,2.167,4924836.8
2019-05-02,2.174,2.195,2.153,2.181,4289084.8
2019-05-03,2.203,2.245,2.188,2.195,4291990.4
2019-05-06,2.195,2.203,2.16,2.167,2628668.8
2019-05-07,2.174,2.206,2.174,2.181,2704375.2
2019-05-08,2.195,2.206,2.167,2.188,2520309.6
2019-05-09,2.181,2.203,2.174,2.195,2462468.8
2019-05-10,2.21,2.21,2.188,2.195,2220196.0
2019-05-13,2.217,2.224,2.192,2.203,3003910.4
2019-05-14,2.195,2.21,2.167,2.188,3269292.8
2019-05-15,2.203,2.217,2.181,2.203,1651080.0
2019-05-16,2.21,2.238,2.206,2.224,2689964.0
2019-05-17,2.252,2.266,2.238,2.245,2409925.6
2019-05-20,2.252,2.252,2.21,2.231,3346987.2
2019-05-21,2.217,2.245,2.217,2.245,2232460.0
2019-05-22,2.252,2.266,2.238,2.245,2021098.4
2019-05-23,2.231,2.252,2.224,2.231,2413614.4
2019-05-24,2.252,2.301,2.238,2.301,4021290.4
2019-05-27,2.294,2.294,2.259,2.266,3059257.6
2019-05-28,2.294,2.294,2.252,2.266,1281912.8
2019-05-29,2.231,2.248,2.217,2.231,1754613.6
2019-05-30,2.217,2.217,2.178,2.188,2960374.4
2019-05-31,2.203,2.224,2.195,2.21,3271177.6
2019-06-03,2.188,2.231,2.185,2.224,3034336.0
2019-06-04,2.217,2.245,2.185,2.203,2057835.2
2019-06-05,2.224,2.238,2.195,2.21,2100143.2
2019-06-06,2.195,2.217,2.181,2.195,2472664.0
2019-06-07,2.21,2.231,2.195,2.224,2284028.8
2019-06-11,2.238,2.28,2.238,2.273,2823080.8
2019-06-12,2.287,2.322,2.269,2.315,4187397.6
2019-06-13,2.322,2.322,2.283,2.308,2676620.0
2019-06-14,2.301,2.315,2.259,2.266,2710084.0
2019-06-17,2.273,2.287,2.262,2.273,1043409.6
2019-06-18,2.287,2.308,2.266,2.308,3430299.2
2019-06-19,2.294,2.322,2.287,2.308,3482976.0
2019-06-20,2.28,2.294,2.259,2.259,3532012.8
2019-06-21,2.273,2.273,2.252,2.252,2721501.6
2019-06-24,2.238,2.287,2.238,2.266,2768697.6
2019-06-25,2.252,2.294,2.252,2.273,4254895.2
2019-06-26,2.273,2.294,2.259,2.273,3020436.8
2019-06-27,2.266,2.287,2.259,2.273,1848946.4
2019-06-28,2.294,2.301,2.273,2.28,3803872.0
2019-07-01,2.294,2.305,2.266,2.273,2216550.4
2019-07-02,2.301,2.301,2.273,2.287,2920900.0
2019-07-03,2.308,2.329,2.294,2.322,2012656.8
2019-07-04,2.329,2.35,2.315,2.343,1341717.6
2019-07-05,2.35,2.378,2.347,2.371,2172028.8
2019-07-08,2.393,2.393,2.319,2.329,2115768.0
2019-07-09,2.322,2.336,2.287,2.301,2626167.2
2019-07-10,2.308,2.336,2.308,2.322,1540331.2
2019-07-11,2.315,2.343,2.308,2.329,1181038.4
2019-07-12,2.329,2.343,2.322,2.322,1610537.6
2019-07-15,2.322,2.343,2.315,2.329,1870587.2
2019-07-16,2.329,2.371,2.329,2.35,1812671.2
2019-07-17,2.343,2.371,2.34,2.35,1823641.6
2019-07-18,2.343,2.364,2.336,2.343,1517976.8
2019-07-19,2.336,2.417,2.336,2.393,2946218.4
2019-07-22,2.4,2.407,2.357,2.364,1986452.8
2019-07-23,2.357,2.389,2.35,2.378,1522908.0
2019-07-24,2.4,2.407,2.378,2.4,2756220.8
2019-07-25,2.421,2.421,2.378,2.407,2688701.6
2019-07-26,2.385,2.428,2.375,2.393,3071768.0
2019-07-29,2.421,2.435,2.385,2.4,2355244.0
2019-07-30,2.407,2.421,2.385,2.385,2195496.0
2019-07-31,2.385,2.407,2.357,2.378,3685416.0
2019-08-01,2.357,2.378,2.343,2.35,2263374.4
2019-08-02,2.315,2.357,2.301,2.329,3826931.2
2019-08-05,2.308,2.336,2.301,2.322,3302246.4
2019-08-06,2.252,2.276,2.238,2.238,4529778.4
2019-08-07,2.245,2.28,2.238,2.273,3250423.2
2019-08-08,2.238,2.28,2.238,2.266,2528697.6
2019-08-09,2.252,2.294,2.245,2.266,1232208.0
2019-08-12,2.252,2.28,2.245,2.259,1820419.2
2019-08-13,2.245,2.273,2.245,2.252,2102208.0
2019-08-14,2.238,2.266,2.231,2.252,2705364.0
2019-08-15,2.048,2.083,1.83,1.893,17651016.0
2019-08-16,1.907,1.977,1.907,1.949,13025680.8
2019-08-19,1.886,1.97,1.865,1.907,7650288.8
2019-08-20,1.9,1.914,1.837,1.914,10572999.2
2019-08-21,1.872,1.893,1.847,1.872,3732021.6
2019-08-22,1.872,1.886,1.851,1.872,3490932.8
2019-08-23,1.879,1.91,1.865,1.872,3552668.0
2019-08-26,1.837,1.868,1.83,1.858,3951158.4
2019-08-27,1.851,1.872,1.83,1.837,5755174.4
2019-08-28,1.858,1.921,1.844,1.921,6091469.6
2019-08-29,1.928,1.942,1.893,1.935,6095323.2
2019-08-30,1.956,1.963,1.932,1.963,4166886.4
2019-09-02,1.942,1.956,1.928,1.949,2735580.8
2019-09-03,1.942,1.984,1.928,1.97,3454348.8
2019-09-04,1.928,1.953,1.907,1.935,3582083.2
2019-09-05,1.949,1.949,1.91,1.921,3667390.4
2019-09-06,1.928,1.963,1.925,1.949,3471120.0
2019-09-09,1.949,1.991,1.939,1.984,2959065.6
2019-09-10,1.977,1.984,1.946,1.984,2966082.4
2019-09-11,1.991,2.027,1.977,2.013,3410912.0
2019-09-12,2.013,2.027,2.005,2.02,2953152.8
2019-09-13,2.005,2.03,1.998,2.02,3249050.4
2019-09-16,1.993,2.029,1.986,2.014,2189181.6
2019-09-17,2.014,2.029,2.007,2.014,3643744.8
2019-09-18,2.007,2.014,1.964,1.986,4470066.4
2019-09-19,1.993,2.022,1.993,2.007,5748874.4
2019-09-20,2.022,2.058,2.018,2.022,4654284.0
2019-09-23,2.043,2.072,2.036,2.043,2082087.2
2019-09-24,2.036,2.065,2.022,2.058,2924280.8
2019-09-25,2.007,2.079,2.007,2.058,3819590.4
2019-09-26,2.065,2.079,2.036,2.065,2718229.6
2019-09-27,2.072,2.101,2.065,2.079,4524642.4
2019-09-30,2.079,2.115,2.072,2.079,4849400.8
2019-10-01,2.079,2.126,2.065,2.094,4676211.2
2019-10-02,2.05,2.072,2.043,2.05,2976353.6
2019-10-03,2.0,2.022,1.982,2.0,4438619.2
2019-10-04,1.978,2.014,1.978,2.0,3900921.6
2019-10-07,1.986,1.989,1.953,1.971,1922928.8
2019-10-08,1.971,1.993,1.96,1.978,3513621.6
2019-10-09,1.95,1.986,1.935,1.964,2489122.4
2019-10-10,2.317,2.36,2.187,2.237,15794260.8
2019-10-11,2.209,2.223,2.144,2.187,8714509.6
2019-10-14,2.194,2.245,2.187,2.223,4666936.0
2019-10-15,2.201,2.23,2.158,2.187,7370667.2
2019-10-16,2.187,2.194,2.137,2.165,6376808.0
2019-10-17,2.158,2.191,2.151,2.173,5774723.2
2019-10-18,2.144,2.18,2.144,2.18,2737484.0
2019-10-21,2.165,2.194,2.158,2.18,2438572.8
2019-10-22,2.151,2.201,2.129,2.187,4277060.8
2019-10-23,2.165,2.209,2.158,2.201,5486881.6
2019-10-24,2.209,2.216,2.18,2.187,2822546.4
2019-10-25,2.201,2.205,2.18,2.194,3242060.8
2019-10-28,2.194,2.216,2.187,2.209,1835126.4
2019-10-29,2.209,2.223,2.205,2.209,2756454.4
2019-10-30,2.209,2.223,2.201,2.209,1549595.2
2019-10-31,2.194,2.223,2.194,2.223,3026167.2
2019-11-01,2.201,2.266,2.201,2.237,6104436.0
2019-11-04,2.209,2.277,2.209,2.273,3809876.8
2019-11-05,2.273,2.295,2.245,2.252,2344242.4
2019-11-06,2.23,2.281,2.23,2.273,5064063.2
2019-11-07,2.23,2.281,2.23,2.281,4210768.8
2019-11-08,2.237,2.295,2.237,2.281,4504126.4
2019-11-11,2.273,2.295,2.27,2.295,1534880.8
2019-11-12,2.273,2.299,2.273,2.295,2590780.8
2019-11-13,2.295,2.345,2.295,2.331,3818214.4
2019-11-14,2.331,2.388,2.331,2.367,4107951.2
2019-11-15,2.367,2.403,2.353,2.381,4114015.2
2019-11-18,2.353,2.36,2.331,2.353,2584144.8
2019-11-19,2.345,2.381,2.331,2.381,2377791.2
2019-11-20,2.374,2.374,2.338,2.353,3771259.2
2019-11-21,2.317,2.345,2.302,2.331,3309777.6
2019-11-22,2.309,2.36,2.309,2.36,2518783.2
2019-11-25,2.338,2.367,2.317,2.324,2391908.8
2019-11-26,2.317,2.356,2.309,2.317,2759892.8
2019-11-27,2.345,2.399,2.324,2.367,3584244.8
2019-11-28,2.367,2.374,2.345,2.353,2265232.8
2019-11-29,2.345,2.36,2.317,2.324,2479443.2
2019-12-02,2.345,2.396,2.331,2.36,2348396.8
2019-12-03,2.338,2.345,2.302,2.324,2883645.6
2019-12-04,2.259,2.306,2.252,2.281,4414465.6
2019-12-05,2.266,2.317,2.266,2.302,4110196.8
2019-12-06,2.273,2.335,2.273,2.331,2750932.8
2019-12-09,2.317,2.345,2.317,2.324,2142819.2
2019-12-10,2.273,2.309,2.252,2.273,2749464.8
2019-12-11,2.266,2.309,2.266,2.302,3162187.2
2019-12-12,2.273,2.313,2.273,2.288,1443016.8
2019-12-13,2.266,2.309,2.266,2.309,2455608.8
2019-12-16,2.317,2.353,2.306,2.317,2741681.6
2019-12-17,2.345,2.374,2.331,2.36,3202075.2
2019-12-18,2.367,2.381,2.342,2.36,1876098.4
2019-12-19,2.381,2.381,2.338,2.353,2827232.0
2019-12-20,2.309,2.367,2.309,2.353,1685328.8
2019-12-23,2.338,2.363,2.338,2.36,1301584.8
2019-12-24,2.338,2.371,2.317,2.317,771992.8
2019-12-27,2.331,2.367,2.324,2.353,898714.4
2019-12-30,2.345,2.36,2.331,2.353,796200.8
2019-12-31,2.331,2.338,2.284,2.288,1567852.8
2020-01-02,2.273,2.309,2.259,2.273,1835692.0
2020-01-03,2.302,2.36,2.295,2.309,1956650.4
2020-01-06,2.281,2.295,2.252,2.281,1992355.2
2020-01-07,2.317,2.324,2.295,2.302,1482661.6
2020-01-08,2.309,2.309,2.266,2.302,2477915.2
2020-01-09,2.338,2.353,2.324,2.345,1343200.8
2020-01-10,2.338,2.381,2.331,2.381,1844351.2
2020-01-13,2.338,2.388,2.338,2.36,1148707.2
2020-01-14,2.353,2.353,2.295,2.331,2406719.2
2020-01-15,2.331,2.388,2.324,2.374,3387178.4
2020-01-16,2.41,2.424,2.36,2.36,1716538.4
2020-01-17,2.403,2.403,2.345,2.353,2489595.2
2020-01-20,2.36,2.374,2.277,2.295,3818417.6
2020-01-21,2.324,2.324,2.295,2.302,2118772.0
2020-01-22,2.302,2.342,2.288,2.338,2562712.8
2020-01-23,2.331,2.338,2.288,2.295,1791027.2
2020-01-24,2.288,2.317,2.288,2.295,1649560.8
2020-01-28,2.281,2.309,2.259,2.266,2964522.4
2020-01-29,2.266,2.281,2.245,2.266,2999885.6
2020-01-30,2.266,2.317,2.252,2.309,4028740.0
2020-01-31,2.324,2.331,2.295,2.317,4023796.8
2020-02-03,2.266,2.281,2.252,2.266,2157934.4
2020-02-04,2.259,2.273,2.252,2.259,3074363.2
2020-02-05,2.317,2.317,2.281,2.288,3332119.2
2020-02-06,2.302,2.317,2.288,2.302,2482022.4
2020-02-07,2.317,2.324,2.288,2.288,2961239.2
2020-02-10,2.309,2.309,2.248,2.259,1977417.6
2020-02-11,2.302,2.302,2.245,2.259,758438.4
2020-02-12,2.122,2.209,2.05,2.165,9673843.2
2020-02-13,2.137,2.151,2.072,2.115,7430942.4
2020-02-14,2.086,2.101,2.061,2.072,7623530.4
2020-02-17,2.058,2.086,2.05,2.079,2942855.2
2020-02-18,2.094,2.094,2.036,2.079,3801364.8
2020-02-19,2.058,2.086,2.058,2.086,3277423.2
2020-02-20,2.072,2.119,2.072,2.101,4078928.8
2020-02-21,2.115,2.115,2.079,2.079,2140918.4
2020-02-24,2.05,2.072,2.029,2.043,3838884.8
2020-02-25,2.022,2.051,2.0,2.014,3479180.0
2020-02-26,1.98,2.009,1.972,1.98,4892940.8
2020-02-27,2.024,2.053,1.972,2.031,8749764.0
2020-02-28,1.891,2.024,1.869,2.009,8268019.2
2020-03-02,1.913,1.958,1.877,1.943,6273434.4
2020-03-03,1.906,2.013,1.902,1.994,5650632.0
2020-03-04,1.958,2.002,1.958,1.98,3130390.4
2020-03-05,1.98,2.039,1.98,2.002,3537988.8
2020-03-06,1.921,1.958,1.899,1.913,4988373.6
2020-03-09,1.855,1.877,1.803,1.803,5721115.2
2020-03-10,1.818,2.039,1.803,2.024,10762554.4
2020-03-11,2.002,2.009,1.877,1.877,7536171.2
2020-03-12,1.84,1.869,1.707,1.788,10873316.8
2020-03-13,1.796,1.895,1.671,1.891,13959616.8
2020-03-16,1.729,1.792,1.707,1.707,5744761.6
2020-03-17,1.729,1.832,1.678,1.832,6484029.6
2020-03-18,1.766,1.788,1.693,1.744,4683400.8
2020-03-19,1.781,1.899,1.744,1.869,8463216.0
2020-03-20,1.987,2.005,1.825,1.869,5034466.4
2020-03-23,1.693,1.803,1.637,1.752,5740368.8
2020-03-24,1.774,1.81,1.7,1.788,5797171.2
2020-03-25,1.855,1.906,1.729,1.825,3890938.4
2020-03-26,1.913,1.943,1.832,1.906,3597480.8
2020-03-27,1.958,1.98,1.788,1.788,3484260.8
2020-03-30,1.774,1.891,1.752,1.891,3111197.6
2020-03-31,1.899,1.928,1.722,1.781,5095681.6
2020-04-01,1.803,1.891,1.803,1.847,4287960.8
2020-04-02,1.788,1.906,1.77,1.855,3149452.0
2020-04-03,1.847,1.88,1.759,1.803,2773372.0
2020-04-06,1.781,1.884,1.781,1.847,2868512.8
2020-04-07,1.891,1.913,1.818,1.84,2793532.0
2020-04-08,1.803,1.869,1.781,1.832,2078774.4
2020-04-09,1.818,1.913,1.818,1.913,2783824.0
2020-04-14,1.884,1.958,1.877,1.935,3035186.4
2020-04-15,1.958,1.98,1.88,1.95,3355338.4
2020-04-16,1.928,1.95,1.855,1.943,3539203.2
2020-04-17,1.943,1.972,1.877,1.921,2997161.6
2020-04-20,1.891,1.891,1.832,1.84,3070061.6
2020-04-21,1.81,1.832,1.763,1.774,3791922.4
2020-04-22,1.744,1.818,1.737,1.803,3201944.0
2020-04-23,1.796,1.818,1.752,1.774,4016747.2
2020-04-24,1.752,1.825,1.752,1.825,3050460.8
2020-04-27,1.891,1.906,1.759,1.81,6600093.6
2020-04-28,1.84,1.862,1.796,1.818,3447459.2
2020-04-29,1.847,1.906,1.825,1.869,4967560.8
2020-04-30,1.891,1.913,1.858,1.891,3744304.8
2020-05-01,1.803,1.862,1.796,1.81,3295089.6
2020-05-04,1.788,1.869,1.788,1.855,4626341.6
2020-05-05,1.818,1.832,1.796,1.825,3936744.8
2020-05-06,1.832,1.847,1.774,1.803,3641352.0
2020-05-07,1.81,1.825,1.759,1.788,2574186.4
2020-05-08,1.825,1.877,1.752,1.759,6943292.0
2020-05-11,1.774,1.81,1.737,1.796,5226737.6
2020-05-12,1.825,1.84,1.788,1.803,4272904.8
2020-05-13,1.788,1.825,1.774,1.81,4696120.8
2020-05-14,1.818,1.832,1.788,1.803,3806848.0
2020-05-15,1.84,1.891,1.832,1.891,5782209.6
2020-05-18,1.899,1.928,1.877,1.899,4681844.0
2020-05-19,1.965,1.965,1.869,1.891,3613396.0
2020-05-20,1.862,1.913,1.855,1.906,2822912.0
2020-05-21,1.928,1.935,1.888,1.906,2963220.0
2020-05-22,1.906,1.921,1.862,1.862,2087376.0
2020-05-25,1.913,1.928,1.84,1.862,3953991.2
2020-05-26,1.891,1.891,1.825,1.84,6066665.6
2020-05-27,1.832,1.884,1.832,1.869,6137931.2
2020-05-28,1.884,1.965,1.884,1.943,6581073.6
2020-05-29,1.943,1.972,1.935,1.95,6236895.2
2020-06-01,1.958,1.987,1.935,1.972,5768599.2
2020-06-02,1.987,2.009,1.965,2.002,4328536.0
2020-06-03,2.009,2.031,1.994,2.024,4446348.0
2020-06-04,2.031,2.039,1.987,2.009,4949978.4
2020-06-05,2.002,2.031,2.002,2.016,3477776.8
2020-06-09,2.046,2.068,2.002,2.016,4697946.4
2020-06-10,2.009,2.072,1.994,2.039,5776424.0
2020-06-11,2.016,2.024,1.958,1.958,4710004.0
2020-06-12,1.943,1.958,1.921,1.935,3816832.8
2020-06-15,1.95,1.987,1.884,1.891,5458015.2
2020-06-16,1.95,2.002,1.921,1.98,5917412.0
2020-06-17,2.009,2.024,1.958,2.009,6320120.0
2020-06-18,2.007,2.034,1.972,2.016,7207381.6
2020-06-19,2.02,2.101,2.002,2.074,14137587.2
2020-06-22,2.047,2.047,1.966,1.984,10384652.8
2020-06-23,1.975,2.076,1.918,1.939,3303710.0
2020-06-24,1.925,1.968,1.882,1.918,2950475.0
2020-06-25,1.867,1.932,1.853,1.882,4552634.0
2020-06-26,1.875,1.903,1.817,1.86,4194419.0
2020-06-29,1.824,1.839,1.774,1.803,2319270.0
2020-06-30,1.817,1.86,1.781,1.824,3796088.0
2020-07-01,1.817,1.839,1.774,1.781,4320706.0
2020-07-02,1.81,1.831,1.774,1.803,7514930.0
2020-07-03,1.817,1.853,1.81,1.824,7762386.0
2020-07-06,1.817,1.86,1.81,1.831,3355932.0
2020-07-07,1.831,1.853,1.796,1.803,2800030.0
2020-07-08,1.81,1.853,1.781,1.788,5353839.0
2020-07-09,1.81,1.817,1.788,1.796,4605163.0
2020-07-10,1.796,1.81,1.767,1.788,2405083.0
2020-07-13,1.824,1.824,1.788,1.81,2782861.0
2020-07-14,1.81,1.81,1.752,1.774,3440894.0
2020-07-15,1.81,1.81,1.731,1.738,5455141.0
2020-07-16,1.745,1.77,1.731,1.738,3927753.0
2020-07-17,1.745,1.774,1.745,1.767,4616599.0
2020-07-20,1.767,1.767,1.731,1.738,1594456.0
2020-07-21,1.752,1.76,1.731,1.76,3604886.0
2020-07-22,1.752,1.767,1.738,1.752,4564783.0
2020-07-23,1.745,1.76,1.724,1.724,3513884.0
2020-07-24,1.724,1.738,1.688,1.702,3063353.0
2020-07-27,1.688,1.702,1.652,1.659,4268768.0
2020-07-28,1.666,1.738,1.663,1.702,6160894.0
2020-07-29,1.688,1.699,1.659,1.659,3534555.0
2020-07-30,1.666,1.688,1.666,1.673,2734148.0
2020-07-31,1.652,1.659,1.605,1.652,4985575.0
2020-08-03,1.652,1.688,1.63,1.681,3029091.0
2020-08-04,1.709,1.709,1.673,1.673,3272673.0
2020-08-05,1.666,1.688,1.645,1.681,2628605.0
2020-08-06,1.666,1.681,1.652,1.673,2222958.0
2020-08-07,1.659,1.681,1.659,1.673,1999862.0
2020-08-10,1.673,1.691,1.666,1.673,2873558.0
2020-08-11,1.673,1.695,1.673,1.695,2713071.0
2020-08-12,1.702,1.709,1.681,1.709,2243454.0
2020-08-13,1.745,1.745,1.652,1.666,3720488.0
2020-08-14,1.666,1.688,1.652,1.688,2339997.0
2020-08-17,1.673,1.727,1.666,1.709,5195630.0
2020-08-18,1.717,1.724,1.673,1.695,2732622.0
2020-08-19,1.681,1.717,1.666,1.717,2890021.0
2020-08-20,1.688,1.727,1.616,1.709,6114173.0
2020-08-21,1.731,1.731,1.673,1.681,3479045.0
2020-08-24,1.681,1.695,1.659,1.666,2495410.0
2020-08-25,1.688,1.702,1.652,1.652,3175348.0
2020-08-26,1.666,1.666,1.623,1.652,3638272.0
2020-08-27,1.659,1.666,1.616,1.616,3701304.0
2020-08-28,1.623,1.645,1.609,1.638,3416236.0
2020-08-31,1.623,1.63,1.594,1.609,3885187.0
2020-09-01,1.594,1.638,1.584,1.623,4534413.0
2020-09-02,1.638,1.688,1.63,1.681,2939361.0
2020-09-03,1.695,1.724,1.688,1.709,5192444.0
2020-09-04,1.681,1.695,1.651,1.681,4293000.0
2020-09-07,1.658,1.68,1.643,1.665,2985963.0
2020-09-08,1.658,1.68,1.658,1.68,1861361.0
2020-09-09,1.643,1.65,1.613,1.643,5095167.0
2020-09-10,1.658,1.672,1.65,1.672,3151425.0
2020-09-11,1.658,1.687,1.65,1.672,3409972.0
2020-09-14,1.695,1.728,1.68,1.724,3825498.0
2020-09-15,1.717,1.731,1.702,1.717,3239906.0
2020-09-16,1.717,1.739,1.702,1.724,4003082.0
2020-09-17,1.739,1.783,1.731,1.776,3799169.0
2020-09-18,1.783,1.783,1.717,1.761,7479633.0
2020-09-21,1.768,1.776,1.739,1.776,2721284.0
2020-09-22,1.746,1.783,1.739,1.768,4941166.0
2020-09-23,1.783,1.827,1.776,1.82,3894652.0
2020-09-24,1.798,1.812,1.768,1.783,2295348.0
2020-09-25,1.776,1.787,1.761,1.776,2737196.0
2020-09-28,1.783,1.79,1.776,1.783,3075005.0
2020-09-29,1.798,1.805,1.761,1.783,2635940.0
2020-09-30,1.761,1.798,1.739,1.768,6156680.0
2020-10-01,1.768,1.827,1.761,1.805,5609373.0
2020-10-02,1.798,1.798,1.753,1.768,4464617.0
2020-10-05,1.798,1.812,1.776,1.79,1617943.0
2020-10-06,1.798,1.812,1.783,1.79,2140482.0
2020-10-07,1.783,1.805,1.776,1.798,2171993.0
2020-10-08,1.805,1.835,1.798,1.82,4303353.0
2020-10-09,1.835,1.886,1.827,1.864,5263966.0
2020-10-12,1.849,1.868,1.842,1.857,2288979.0
2020-10-13,1.879,1.879,1.842,1.842,2901821.0
2020-10-14,1.835,1.857,1.812,1.835,3661489.0
2020-10-15,1.842,1.893,1.827,1.886,3430251.0
2020-10-16,1.879,1.893,1.857,1.879,4037313.0
2020-10-19,1.879,1.893,1.864,1.879,2242804.0
2020-10-20,1.864,1.871,1.835,1.849,3730620.0
2020-10-21,1.871,2.019,1.835,1.997,9251754.0
2020-10-22,1.997,2.011,1.96,1.982,6311108.0
2020-10-23,1.989,2.033,1.971,2.019,3345061.0
2020-10-26,2.026,2.044,1.997,2.019,7099514.0
2020-10-27,2.033,2.056,1.967,1.989,4878229.0
2020-10-28,1.967,1.989,1.96,1.982,502784.0
2020-10-29,1.952,1.963,1.93,1.945,3963493.0
2020-10-30,1.908,1.923,1.893,1.901,4614738.0
2020-11-02,1.901,1.916,1.871,1.901,4936220.0
2020-11-03,1.893,1.993,1.886,1.952,6953625.0
2020-11-04,1.938,1.974,1.916,1.938,4094223.0
2020-11-05,1.93,1.974,1.916,1.974,3985891.0
2020-11-06,1.997,1.997,1.945,1.967,3565719.0
2020-11-09,1.96,2.008,1.952,2.004,3972906.0
2020-11-10,2.026,2.063,2.026,2.056,5865430.0
2020-11-11,2.063,2.081,2.033,2.056,5439087.0
2020-11-12,2.056,2.063,2.011,2.033,2361487.0
2020-11-13,2.011,2.033,1.989,2.004,3400782.0
2020-11-16,2.026,2.041,2.019,2.033,132182.0
2020-11-17,2.056,2.059,2.004,2.033,4181306.0
2020-11-18,2.033,2.056,2.008,2.048,2705946.0
2020-11-19,2.056,2.056,2.026,2.048,3688298.0
2020-11-20,2.026,2.063,2.026,2.048,2714812.0
2020-11-23,2.048,2.056,2.004,2.019,3422929.0
2020-11-24,2.041,2.048,2.004,2.011,4113966.0
2020-11-25,2.026,2.041,1.993,2.033,5315200.0
2020-11-26,2.041,2.048,2.019,2.019,1819212.0
2020-11-27,2.026,2.026,1.989,2.004,2368539.0
2020-11-30,2.004,2.011,1.93,1.952,4313691.0
2020-12-01,1.945,1.974,1.945,1.967,2959959.0
2020-12-02,1.952,1.96,1.93,1.952,3575991.0
2020-12-03,1.938,1.997,1.938,1.96,3196117.0
2020-12-04,1.952,2.0,1.945,1.982,2814808.0
2020-12-07,1.989,2.011,1.96,1.974,1453590.0
2020-12-08,1.96,1.982,1.96,1.967,1805835.0
2020-12-09,1.982,2.004,1.974,1.982,1656620.0
2020-12-10,1.974,1.997,1.96,1.96,2591425.0
2020-12-11,1.938,1.982,1.923,1.967,4238875.0
2020-12-14,1.974,1.997,1.952,1.974,2643865.0
2020-12-15,1.967,1.986,1.96,1.982,1946512.0
2020-12-16,1.967,1.982,1.945,1.96,2728006.0
2020-12-17,1.974,2.033,1.96,2.033,4386026.0
2020-12-18,2.011,2.041,1.993,2.041,6106202.0
2020-12-21,2.019,2.056,2.011,2.048,3743449.0
2020-12-22,2.026,2.041,1.982,1.997,2134446.0
2020-12-23,1.997,2.019,1.986,1.997,1047671.0
2020-12-24,2.004,2.004,1.982,1.982,700146.0
2020-12-29,2.004,2.011,1.989,1.997,866384.0
2020-12-30,1.989,2.033,1.989,2.026,1090797.0
2020-12-31,2.026,2.033,1.989,1.989,1308034.0
2021-01-04,2.019,2.019,1.989,1.997,1206453.0
2021-01-05,1.974,2.011,1.967,1.989,1778876.0
2021-01-06,1.974,2.004,1.952,1.96,1819638.0
2021-01-07,1.96,1.997,1.96,1.967,1117131.0
2021-01-08,1.967,1.989,1.952,1.96,2326568.0
2021-01-11,1.945,1.963,1.908,1.916,2259880.0
2021-01-12,1.916,1.967,1.916,1.916,2383398.0
2021-01-13,1.923,1.952,1.879,1.901,2765766.0
2021-01-14,1.857,1.886,1.842,1.864,2507577.0
2021-01-15,1.857,1.879,1.849,1.864,3063777.0
2021-01-18,1.849,1.864,1.835,1.849,1602384.0
2021-01-19,1.849,1.871,1.838,1.849,1430927.0
2021-01-20,1.842,1.871,1.838,1.864,1788890.0
2021-01-21,1.879,1.879,1.864,1.879,2016088.0
2021-01-22,1.857,1.893,1.853,1.879,2191581.0
2021-01-25,1.886,1.893,1.849,1.849,1242977.0
2021-01-27,1.827,1.842,1.805,1.812,2801089.0
2021-01-28,1.79,1.816,1.79,1.79,697484.0
2021-01-29,1.82,1.912,1.812,1.849,3450198.0
2021-02-01,1.835,1.875,1.812,1.857,2490446.0
2021-02-02,1.857,1.893,1.849,1.879,1603187.0
2021-02-03,1.886,1.908,1.864,1.879,2216500.0
2021-02-04,1.879,1.923,1.871,1.916,3165782.0
2021-02-05,1.945,1.989,1.938,1.974,4187960.0
2021-02-08,1.974,1.997,1.945,1.967,2807827.0
2021-02-09,1.952,2.011,1.938,1.997,3328421.0
2021-02-10,2.011,2.048,2.004,2.048,4770478.0
2021-02-11,2.026,2.114,2.026,2.1,4831479.0
2021-02-12,2.056,2.122,2.004,2.07,3806447.0
2021-02-15,2.114,2.114,2.063,2.063,1669026.0
2021-02-16,2.063,2.085,2.03,2.056,2837882.0
2021-02-17,2.041,2.048,1.997,2.011,2651159.0
2021-02-18,2.085,2.144,2.026,2.122,5116812.0
2021-02-19,2.159,2.21,2.144,2.173,6550651.0
2021-02-22,2.173,2.196,2.144,2.151,3591278.0
2021-02-23,2.151,2.196,2.144,2.166,3977358.0
2021-02-24,2.1,2.232,2.1,2.225,5111511.0
2021-02-25,2.247,2.262,2.21,2.232,4428990.0
2021-02-26,2.173,2.196,2.129,2.151,3339893.0
2021-03-01,2.181,2.232,2.166,2.218,4297908.0
2021-03-02,2.248,2.248,2.21,2.218,2044281.0
2021-03-03,2.232,2.247,2.165,2.202,4906268.0
2021-03-04,2.202,2.255,2.198,2.225,2897317.0
2021-03-05,2.187,2.24,2.149,2.217,4686138.0
2021-03-08,2.27,2.278,2.225,2.263,3878541.0
2021-03-09,2.278,2.33,2.255,2.278,5635903.0
2021-03-10,2.285,2.346,2.27,2.33,4495911.0
2021-03-11,2.33,2.338,2.3,2.338,2675463.0
2021-03-12,2.323,2.368,2.315,2.368,2142667.0
2021-03-15,2.368,2.368,2.33,2.353,2752180.0
2021-03-16,2.368,2.391,2.338,2.376,2397377.0
2021-03-17,2.323,2.353,2.278,2.3,4002226.0
2021-03-18,2.278,2.3,2.244,2.263,3308661.0
2021-03-19,2.24,2.263,2.217,2.247,5909764.0
2021-03-22,2.247,2.293,2.247,2.278,1111766.0
2021-03-23,2.263,2.308,2.255,2.27,1944215.0
2021-03-24,2.24,2.3,2.24,2.285,1468897.0
2021-03-25,2.315,2.33,2.3,2.323,2651033.0
2021-03-26,2.33,2.368,2.323,2.368,1190936.0
2021-03-29,2.376,2.376,2.3,2.323,2328592.0
2021-03-30,2.33,2.33,2.247,2.263,4095618.0
2021-03-31,2.293,2.315,2.27,2.293,5071902.0
2021-04-01,2.293,2.312,2.278,2.3,5143350.0
2021-04-06,2.33,2.346,2.285,2.3,2658702.0
2021-04-07,2.293,2.323,2.285,2.315,4152486.0
2021-04-08,2.33,2.338,2.304,2.338,3326706.0
2021-04-09,2.33,2.368,2.323,2.346,2738148.0
2021-04-12,2.353,2.361,2.323,2.338,2062293.0
2021-04-13,2.353,2.361,2.323,2.346,1761673.0
2021-04-14,2.353,2.376,2.342,2.376,1723267.0
2021-04-15,2.361,2.372,2.308,2.368,2392488.0
2021-04-16,2.368,2.376,2.338,2.368,986384.0
2021-04-19,2.353,2.372,2.338,2.368,1462155.0
2021-04-20,2.346,2.353,2.323,2.33,2619097.0
2021-04-21,2.3,2.338,2.278,2.315,5272128.0
2021-04-22,2.315,2.338,2.285,2.33,2521988.0
2021-04-23,2.308,2.346,2.308,2.33,2195094.0
2021-04-26,2.308,2.338,2.308,2.33,891732.0
2021-04-27,2.315,2.323,2.285,2.308,1543805.0
2021-04-28,2.323,2.406,2.315,2.368,3915996.0
2021-04-29,2.376,2.398,2.33,2.368,2386571.0
2021-04-30,2.361,2.406,2.353,2.398,1944333.0
2021-05-03,2.376,2.436,2.376,2.421,2803589.0
2021-05-04,2.428,2.474,2.413,2.436,3033428.0
2021-05-05,2.451,2.474,2.451,2.459,2981602.0
2021-05-06,2.459,2.466,2.421,2.444,1398889.0
2021-05-07,2.428,2.451,2.413,2.421,1444611.0
2021-05-10,2.436,2.451,2.406,2.428,2231986.0
2021-05-11,2.406,2.436,2.398,2.406,2269518.0
2021-05-12,2.376,2.406,2.315,2.346,3719683.0
2021-05-13,2.346,2.353,2.27,2.3,3945218.0
2021-05-14,2.33,2.346,2.323,2.338,3271682.0
2021-05-17,2.338,2.376,2.308,2.338,2406261.0
2021-05-18,2.323,2.368,2.308,2.346,1845171.0
2021-05-19,2.285,2.308,2.27,2.285,3091189.0
2021-05-20,2.285,2.308,2.27,2.3,2470053.0
2021-05-21,2.323,2.323,2.278,2.308,1190189.0
2021-05-24,2.315,2.33,2.3,2.323,1012382.0
2021-05-25,2.315,2.323,2.281,2.293,1573375.0
2021-05-26,2.3,2.346,2.278,2.338,1974246.0
2021-05-27,2.315,2.361,2.308,2.353,4659350.0
2021-05-28,2.383,2.391,2.361,2.376,1072777.0
2021-05-31,2.391,2.398,2.368,2.383,1613651.0
2021-06-01,2.383,2.398,2.368,2.383,2387554.0
2021-06-02,2.398,2.436,2.383,2.428,1754951.0
2021-06-03,2.406,2.451,2.406,2.436,3069469.0
2021-06-04,2.451,2.474,2.428,2.459,2477218.0
2021-06-07,2.451,2.466,2.436,2.451,1767591.0
2021-06-08,2.459,2.481,2.451,2.474,1509711.0
2021-06-09,2.459,2.481,2.436,2.459,1953982.0
2021-06-10,2.474,2.519,2.451,2.496,3544716.0
2021-06-11,2.474,2.496,2.444,2.496,2110087.0
2021-06-15,2.511,2.527,2.489,2.511,1300682.0
2021-06-16,2.519,2.549,2.474,2.504,4937063.0
2021-06-17,2.489,2.489,2.413,2.444,4035562.0
2021-06-18,2.444,2.459,2.406,2.436,4793008.0
2021-06-21,2.383,2.451,2.376,2.421,3520429.0
2021-06-22,2.444,2.47,2.417,2.459,2015533.0
2021-06-23,2.436,2.466,2.432,2.451,1849605.0
2021-06-24,2.459,2.474,2.425,2.459,2882695.0
2021-06-25,2.496,2.504,2.436,2.459,1960411.0
2021-06-28,2.428,2.474,2.428,2.474,1286262.0
2021-06-29,2.451,2.481,2.451,2.466,1882178.0
2021-06-30,2.451,2.542,2.436,2.511,3923862.0
2021-07-01,2.511,2.527,2.455,2.459,2268667.0
2021-07-02,2.489,2.511,2.481,2.496,1523745.0
2021-07-05,2.496,2.594,2.493,2.557,3409335.0
2021-07-06,2.564,2.564,2.489,2.496,2288542.0
2021-07-07,2.481,2.542,2.481,2.542,2283204.0
2021-07-08,2.549,2.564,2.511,2.519,1216481.0
2021-07-09,2.496,2.542,2.489,2.527,2611644.0
2021-07-12,2.557,2.587,2.534,2.542,1254181.0
2021-07-13,2.542,2.564,2.527,2.564,1482553.0
2021-07-14,2.557,2.587,2.545,2.579,1570253.0
2021-07-15,2.587,2.591,2.557,2.572,2008631.0
2021-07-16,2.564,2.594,2.557,2.572,1823977.0
2021-07-19,2.534,2.557,2.511,2.534,1976228.0
2021-07-20,2.519,2.527,2.504,2.511,2563898.0
2021-07-21,2.511,2.534,2.481,2.489,3380261.0
2021-07-22,2.496,2.557,2.481,2.549,3163247.0
2021-07-23,2.519,2.564,2.504,2.527,2467919.0
2021-07-26,2.511,2.549,2.511,2.542,2376762.0
2021-07-27,2.557,2.628,2.557,2.625,3563773.0
2021-07-28,2.632,2.708,2.625,2.708,3664224.0
2021-07-29,2.677,2.715,2.67,2.7,1983830.0
2021-07-30,2.715,2.749,2.708,2.715,3106914.0
2021-08-02,2.723,2.764,2.711,2.73,2115462.0
2021-08-03,2.708,2.73,2.692,2.708,2715856.0
2021-08-04,2.692,2.738,2.692,2.715,1526860.0
2021-08-05,2.715,2.723,2.692,2.708,1768850.0
2021-08-06,2.685,2.723,2.685,2.723,1714428.0
2021-08-09,2.73,2.738,2.685,2.7,1293249.0
2021-08-10,2.7,2.73,2.685,2.7,1696586.0
2021-08-11,2.692,2.738,2.692,2.715,2523414.0
2021-08-12,2.745,2.775,2.723,2.753,2301402.0
2021-08-13,2.76,2.79,2.738,2.79,2130057.0
2021-08-16,2.76,2.813,2.76,2.813,2124385.0
2021-08-17,2.79,2.798,2.708,2.738,2523051.0
2021-08-18,2.715,2.768,2.715,2.76,2205738.0
2021-08-19,2.775,2.794,2.655,2.67,5304053.0
2021-08-20,2.67,2.704,2.568,2.602,5190842.0
2021-08-23,2.609,2.617,2.576,2.609,3353333.0
2021-08-24,2.602,2.617,2.579,2.609,1812058.0
2021-08-25,2.625,2.632,2.579,2.609,2471209.0
2021-08-26,2.602,2.617,2.527,2.564,4666766.0
2021-08-27,2.557,2.602,2.549,2.594,3415924.0
2021-08-30,2.602,2.602,2.496,2.519,2951087.0
2021-08-31,2.542,2.594,2.53,2.572,3900625.0
2021-09-01,2.564,2.609,2.549,2.587,4154586.0
2021-09-02,2.579,2.579,2.511,2.557,4484358.0
2021-09-03,2.579,2.64,2.571,2.609,4079991.0
2021-09-06,2.563,2.61,2.525,2.602,2862340.0
2021-09-07,2.594,2.633,2.587,2.617,2808427.0
2021-09-08,2.587,2.625,2.583,2.617,2760885.0
2021-09-09,2.617,2.617,2.502,2.517,2590628.0
2021-09-10,2.517,2.548,2.505,2.525,2669566.0
2021-09-13,2.525,2.548,2.478,2.509,3815318.0
2021-09-14,2.525,2.544,2.494,2.54,2796102.0
2021-09-15,2.517,2.54,2.486,2.532,3406566.0
2021-09-16,2.525,2.556,2.509,2.525,3324310.0
2021-09-17,2.532,2.548,2.486,2.548,11615940.0
2021-09-20,2.509,2.525,2.44,2.463,3457289.0
2021-09-21,2.455,2.486,2.44,2.478,3670741.0
2021-09-22,2.463,2.471,2.444,2.463,2166648.0
2021-09-23,2.494,2.509,2.471,2.478,2815638.0
2021-09-24,2.478,2.482,2.424,2.44,1601963.0
2021-09-27,2.432,2.471,2.432,2.448,2002197.0
2021-09-28,2.432,2.455,2.409,2.409,2324517.0
2021-09-29,2.393,2.409,2.359,2.401,2534304.0
2021-09-30,2.401,2.424,2.393,2.401,2332475.0
2021-10-01,2.363,2.417,2.351,2.401,3345448.0
2021-10-04,2.386,2.44,2.386,2.424,1747905.0
2021-10-05,2.386,2.448,2.363,2.432,2988722.0
2021-10-06,2.432,2.444,2.37,2.37,2683616.0
2021-10-07,2.393,2.409,2.37,2.37,2645397.0
2021-10-08,2.386,2.417,2.363,2.409,2536536.0
2021-10-11,2.393,2.409,2.37,2.378,1490538.0
2021-10-12,2.363,2.386,2.351,2.363,1724415.0
2021-10-13,2.363,2.417,2.363,2.393,2735026.0
2021-10-14,2.424,2.463,2.401,2.44,3168040.0
2021-10-15,2.448,2.451,2.409,2.417,1714142.0
2021-10-18,2.409,2.409,2.359,2.393,1383357.0
2021-10-19,2.378,2.432,2.378,2.401,2411422.0
2021-10-20,2.432,2.478,2.424,2.424,2509251.0
2021-10-21,2.409,2.525,2.401,2.494,3646708.0
2021-10-22,2.517,2.525,2.486,2.494,2237809.0
2021-10-25,2.517,2.517,2.478,2.494,2684049.0
2021-10-26,2.502,2.525,2.478,2.502,1780149.0
2021-10-27,2.494,2.532,2.478,2.502,1704830.0
2021-10-28,2.494,2.544,2.494,2.517,1759367.0
2021-10-29,2.509,2.567,2.494,2.548,3381289.0
2021-11-01,2.587,2.594,2.548,2.556,1952273.0
2021-11-02,2.556,2.556,2.502,2.532,1158061.0
2021-11-03,2.54,2.59,2.54,2.579,2249339.0
2021-11-04,2.579,2.633,2.579,2.602,2192045.0
2021-11-05,2.625,2.633,2.571,2.602,2480558.0
2021-11-08,2.594,2.617,2.571,2.602,1891587.0
2021-11-09,2.594,2.641,2.579,2.61,1943204.0
2021-11-10,2.633,2.637,2.602,2.633,2694428.0
2021-11-11,2.679,2.679,2.61,2.617,2591621.0
2021-11-12,2.625,2.656,2.617,2.625,1889332.0
2021-11-15,2.633,2.664,2.614,2.625,2761555.0
2021-11-16,2.602,2.617,2.594,2.602,1981544.0
2021-11-17,2.587,2.617,2.571,2.587,4182599.0
2021-11-18,2.587,2.641,2.587,2.617,3005676.0
2021-11-19,2.563,2.633,2.563,2.625,3305880.0
2021-11-22,2.563,2.621,2.548,2.617,1973239.0
2021-11-23,2.587,2.61,2.571,2.594,1654254.0
2021-11-24,2.525,2.602,2.525,2.587,2028547.0
2021-11-25,2.556,2.61,2.548,2.61,3133036.0
2021-11-26,2.61,2.641,2.579,2.579,2748571.0
2021-11-29,2.587,2.61,2.559,2.579,2220018.0
2021-11-30,2.563,2.617,2.563,2.587,4457269.0
2021-12-01,2.548,2.594,2.544,2.594,2617168.0
2021-12-02,2.556,2.61,2.556,2.594,2282370.0
2021-12-03,2.594,2.633,2.579,2.617,3752710.0
2021-12-06,2.648,2.671,2.617,2.641,3287388.0
2021-12-07,2.679,2.679,2.641,2.671,2874988.0
2021-12-08,2.625,2.679,2.594,2.61,5735294.0
2021-12-09,2.594,2.641,2.587,2.625,3226792.0
2021-12-10,2.633,2.633,2.587,2.602,2810795.0
2021-12-13,2.61,2.61,2.556,2.556,3210377.0
2021-12-14,2.571,2.587,2.556,2.563,4298938.0
2021-12-15,2.571,2.598,2.556,2.563,1000307.0
2021-12-16,2.54,2.602,2.532,2.602,4897514.0
2021-12-17,2.625,2.683,2.617,2.641,4345170.0
2021-12-20,2.625,2.641,2.579,2.594,2799081.0
2021-12-21,2.61,2.61,2.571,2.594,1376102.0
2021-12-22,2.587,2.644,2.583,2.641,3214435.0
2021-12-23,2.648,2.664,2.641,2.641,1435471.0
2021-12-24,2.648,2.648,2.617,2.633,508191.0
2021-12-29,2.671,2.71,2.664,2.71,1586677.0
2021-12-30,2.71,2.725,2.695,2.725,1108661.0
2021-12-31,2.725,2.725,2.679,2.702,755724.0
2022-01-04,2.725,2.741,2.695,2.741,1853103.0
2022-01-05,2.764,2.764,2.733,2.749,1296556.0
2022-01-06,2.687,2.733,2.683,2.695,1602264.0
2022-01-07,2.718,2.737,2.702,2.718,739226.0
2022-01-10,2.687,2.729,2.687,2.718,1168588.0
2022-01-11,2.702,2.741,2.702,2.71,1446757.0
2022-01-12,2.733,2.733,2.687,2.702,1509046.0
2022-01-13,2.71,2.718,2.695,2.71,1182309.0
2022-01-14,2.71,2.729,2.675,2.687,2613715.0
2022-01-17,2.641,2.698,2.625,2.695,2200957.0
2022-01-18,2.664,2.718,2.664,2.695,2288043.0
2022-01-19,2.671,2.722,2.671,2.695,2817654.0
2022-01-20,2.687,2.725,2.671,2.71,1904324.0
2022-01-21,2.671,2.71,2.671,2.679,4023163.0
2022-01-24,2.671,2.718,2.671,2.687,2789539.0
2022-01-25,2.617,2.679,2.617,2.671,4833818.0
2022-01-27,2.764,2.81,2.633,2.633,6068508.0
2022-01-28,2.664,2.695,2.625,2.671,8010407.0
2022-01-31,2.648,2.687,2.633,2.671,2542157.0
2022-02-01,2.664,2.702,2.641,2.687,2947835.0
2022-02-02,2.679,2.78,2.679,2.756,4070801.0
2022-02-03,2.749,2.78,2.718,2.725,3332225.0
2022-02-04,2.725,2.749,2.698,2.749,2752924.0
2022-02-07,2.718,2.741,2.671,2.71,2635257.0
2022-02-08,2.656,2.718,2.656,2.702,2625954.0
2022-02-09,2.687,2.741,2.664,2.741,2592790.0
2022-02-10,2.741,2.749,2.695,2.702,3058948.0
2022-02-11,2.656,2.687,2.602,2.602,4195314.0
2022-02-14,2.602,2.606,2.502,2.532,6350042.0
2022-02-15,2.486,2.571,2.486,2.556,5202106.0
2022-02-16,2.687,2.791,2.679,2.749,9438153.0
2022-02-17,2.834,2.895,2.818,2.88,10291398.0
2022-02-18,2.841,2.872,2.818,2.841,3850781.0
2022-02-21,2.895,2.938,2.872,2.888,1075864.0
2022-02-22,2.872,2.919,2.857,2.888,4930057.0
2022-02-23,2.849,2.895,2.849,2.88,2984937.0
2022-02-24,2.841,2.888,2.826,2.857,4363320.0
2022-02-25,2.826,2.849,2.795,2.834,4592137.0
2022-02-28,2.864,2.888,2.832,2.88,4669538.0
2022-03-01,2.948,2.948,2.821,2.861,5577495.0
2022-03-02,2.853,2.908,2.813,2.876,9973478.0
2022-03-03,2.884,2.892,2.813,2.813,4331279.0
2022-03-04,2.797,2.829,2.77,2.829,2809868.0
2022-03-07,2.861,2.869,2.75,2.774,5015038.0
2022-03-08,2.79,2.813,2.742,2.75,5441452.0
2022-03-09,2.75,2.79,2.726,2.774,5366282.0
2022-03-10,2.813,2.876,2.805,2.853,5631837.0
2022-03-11,2.861,2.876,2.813,2.813,3025391.0
2022-03-14,2.876,2.884,2.837,2.869,1966914.0
2022-03-15,2.829,2.88,2.821,2.837,3749981.0
2022-03-16,2.853,2.892,2.829,2.884,4382105.0
2022-03-17,2.924,2.924,2.884,2.9,3577409.0
2022-03-18,2.908,2.908,2.837,2.861,6311955.0
2022-03-21,2.9,2.908,2.872,2.876,1801263.0
2022-03-22,2.892,2.9,2.853,2.869,1316610.0
2022-03-23,2.9,2.908,2.869,2.876,1858333.0
2022-03-24,2.861,2.876,2.837,2.837,1311520.0
2022-03-25,2.853,2.861,2.829,2.845,1983221.0
2022-03-28,2.861,2.876,2.837,2.861,1395322.0
2022-03-29,2.869,2.908,2.853,2.884,1856029.0
2022-03-30,2.892,2.916,2.869,2.884,3110959.0
2022-03-31,2.876,2.892,2.853,2.853,2528294.0
2022-04-01,2.853,2.876,2.805,2.821,2490675.0
2022-04-04,2.845,2.861,2.825,2.829,1458326.0
2022-04-05,2.821,2.869,2.821,2.837,1767632.0
2022-04-06,2.813,2.845,2.774,2.79,2343944.0
2022-04-07,2.821,2.853,2.766,2.837,2889706.0
2022-04-08,2.853,2.884,2.833,2.869,2108282.0
2022-04-11,2.892,2.908,2.861,2.9,1515653.0
2022-04-12,2.9,2.924,2.88,2.892,1420791.0
2022-04-13,2.876,2.916,2.869,2.9,2741254.0
2022-04-14,2.924,2.963,2.916,2.955,2300272.0
2022-04-19,2.908,2.967,2.908,2.94,1735138.0
2022-04-20,2.955,2.979,2.936,2.94,1998832.0
2022-04-21,2.971,3.019,2.955,2.987,1988185.0
2022-04-22,2.979,3.003,2.952,2.995,3349703.0
2022-04-26,2.963,3.011,2.963,2.995,2357140.0
2022-04-27,2.932,3.011,2.932,2.995,2335038.0
2022-04-28,3.019,3.129,3.019,3.098,4026875.0
2022-04-29,3.137,3.161,3.114,3.161,2649144.0
2022-05-02,3.121,3.145,3.098,3.137,1721403.0
2022-05-03,3.011,3.082,2.971,3.05,3099938.0
2022-05-04,3.177,3.177,3.098,3.153,2689942.0
2022-05-05,3.137,3.165,3.106,3.114,2838838.0
2022-05-06,3.09,3.114,3.058,3.082,1564309.0
2022-05-09,3.05,3.09,3.05,3.082,2180202.0
2022-05-10,3.082,3.098,3.027,3.098,3285369.0
2022-05-11,3.066,3.082,3.027,3.074,2683407.0
2022-05-12,3.074,3.074,3.034,3.042,2680775.0
2022-05-13,3.058,3.074,2.999,3.027,2326556.0
2022-05-16,3.058,3.058,2.971,3.027,3372499.0
2022-05-17,3.027,3.09,3.019,3.09,1644023.0
2022-05-18,3.098,3.106,3.034,3.074,1719041.0
2022-05-19,3.011,3.066,3.011,3.058,2453130.0
2022-05-20,3.027,3.066,3.027,3.034,1652920.0
2022-05-23,3.027,3.058,3.027,3.05,1646306.0
2022-05-24,3.05,3.074,3.011,3.019,3693847.0
2022-05-25,3.05,3.078,3.027,3.058,1999906.0
2022-05-26,3.019,3.05,2.995,3.034,381766.0
2022-05-27,3.098,3.114,3.042,3.058,1518934.0
2022-05-30,3.09,3.098,3.019,3.066,3331957.0
2022-05-31,3.05,3.098,3.05,3.098,4669456.0
2022-06-01,3.082,3.098,3.027,3.074,1832175.0
2022-06-02,3.066,3.066,3.003,3.027,1953776.0
2022-06-03,3.034,3.046,3.003,3.042,2595343.0
2022-06-06,3.042,3.046,3.007,3.019,1660527.0
2022-06-07,3.019,3.027,2.979,2.987,1937062.0
2022-06-08,3.027,3.05,3.007,3.034,2642128.0
2022-06-09,2.995,3.042,2.979,3.027,2366795.0
2022-06-10,3.011,3.011,2.955,2.955,2219794.0
2022-06-14,2.916,2.916,2.869,2.892,4566537.0
2022-06-15,2.892,2.908,2.841,2.861,2228633.0
2022-06-16,2.861,2.884,2.837,2.845,2810751.0
2022-06-17,2.79,2.853,2.766,2.853,4813571.0
2022-06-20,2.869,2.884,2.837,2.876,2309143.0
2022-06-21,2.884,2.9,2.853,2.9,2848117.0
2022-06-22,2.884,2.888,2.853,2.876,2935008.0
2022-06-23,2.892,2.924,2.869,2.892,2915227.0
2022-06-24,2.9,2.924,2.876,2.916,2062736.0
2022-06-27,2.955,2.955,2.884,2.908,2459711.0
2022-06-28,2.916,2.955,2.9,2.932,3759948.0
2022-06-29,2.884,2.924,2.872,2.908,1831057.0
2022-06-30,2.876,2.912,2.813,2.884,2966659.0
2022-07-01,2.9,2.924,2.869,2.869,1719038.0
2022-07-04,2.9,2.932,2.892,2.924,1860135.0
2022-07-05,2.916,2.92,2.845,2.853,2678209.0
2022-07-06,2.853,2.9,2.853,2.884,1586407.0
2022-07-07,2.892,2.892,2.79,2.797,2809092.0
2022-07-08,2.71,2.71,2.612,2.631,792808.0
2022-07-11,2.631,2.639,2.592,2.608,2328510.0
2022-07-12,2.592,2.631,2.552,2.608,2860308.0
2022-07-13,2.624,2.655,2.6,2.616,2774925.0
2022-07-14,2.6,2.663,2.6,2.655,1995864.0
2022-07-15,2.616,2.663,2.616,2.663,1818640.0
2022-07-18,2.687,2.718,2.671,2.71,1731447.0
2022-07-19,2.687,2.703,2.671,2.679,1538082.0
2022-07-20,2.703,2.746,2.675,2.726,727584.0
2022-07-21,2.726,2.774,2.71,2.766,2902577.0
2022-07-22,2.766,2.766,2.695,2.726,2107702.0
2022-07-25,2.726,2.75,2.718,2.742,2262027.0
2022-07-26,2.742,2.797,2.742,2.766,2433454.0
2022-07-27,2.758,2.782,2.742,2.774,1369649.0
2022-07-28,2.766,2.774,2.726,2.75,1877330.0
2022-07-29,2.782,2.821,2.774,2.805,2752792.0
2022-08-01,2.805,2.817,2.774,2.79,1725598.0
2022-08-02,2.797,2.813,2.75,2.805,3266494.0
2022-08-03,2.774,2.797,2.718,2.742,3073928.0
2022-08-04,2.766,2.79,2.75,2.766,2813282.0
2022-08-05,2.766,2.774,2.718,2.742,2281026.0
2022-08-08,2.75,2.75,2.71,2.726,2244669.0
2022-08-09,2.71,2.734,2.703,2.71,2026094.0
2022-08-10,2.703,2.73,2.687,2.703,3318126.0
2022-08-11,2.742,2.75,2.687,2.71,1481786.0
2022-08-12,2.687,2.71,2.687,2.703,1933179.0
2022-08-15,2.703,2.734,2.703,2.734,1524098.0
2022-08-16,2.766,2.774,2.73,2.774,1381322.0
2022-08-17,2.766,2.79,2.742,2.79,2793048.0
2022-08-18,2.829,2.829,2.754,2.766,2733173.0
2022-08-19,2.805,2.857,2.782,2.837,481398.0
2022-08-22,2.805,2.825,2.782,2.805,2843878.0
2022-08-23,2.797,2.837,2.75,2.766,3774815.0
2022-08-24,2.75,2.758,2.726,2.726,1767365.0
2022-08-25,2.758,2.758,2.718,2.726,1577086.0
2022-08-26,2.726,2.782,2.726,2.75,1673641.0
2022-08-29,2.687,2.687,2.608,2.624,2417812.0
2022-08-30,2.608,2.647,2.596,2.616,2485048.0
2022-08-31,2.639,2.671,2.624,2.624,3706944.0
2022-09-01,2.592,2.631,2.568,2.616,3106657.0
2022-09-02,2.648,2.648,2.616,2.616,1551060.0
2022-09-05,2.625,2.633,2.584,2.608,3010871.0
2022-09-06,2.616,2.633,2.608,2.616,2724412.0
2022-09-07,2.6,2.633,2.584,2.625,4122115.0
2022-09-08,2.633,2.641,2.596,2.633,3189656.0
2022-09-09,2.608,2.702,2.608,2.681,3058625.0
2022-09-12,2.69,2.722,2.681,2.714,2269586.0
2022-09-13,2.698,2.759,2.69,2.738,4056285.0
2022-09-14,2.665,2.738,2.665,2.722,3795405.0
2022-09-15,2.714,2.755,2.706,2.706,3146573.0
2022-09-16,2.665,2.706,2.665,2.681,5865542.0
2022-09-19,2.681,2.698,2.633,2.641,4200018.0
2022-09-20,2.665,2.673,2.596,2.616,4776981.0
2022-09-21,2.584,2.625,2.584,2.6,3121870.0
2022-09-23,2.56,2.584,2.486,2.511,3781321.0
2022-09-26,2.478,2.511,2.47,2.503,4196380.0
2022-09-27,2.486,2.511,2.462,2.462,4197338.0
2022-09-28,2.446,2.47,2.413,2.413,3036621.0
2022-09-29,2.462,2.47,2.43,2.43,1536719.0
2022-09-30,2.421,2.462,2.413,2.438,3446303.0
2022-10-03,2.413,2.462,2.405,2.438,2350543.0
2022-10-04,2.446,2.495,2.442,2.486,2721622.0
2022-10-05,2.503,2.539,2.499,2.527,671367.0
2022-10-06,2.495,2.535,2.495,2.527,1199801.0
2022-10-07,2.527,2.535,2.486,2.503,1668609.0
2022-10-10,2.478,2.478,2.446,2.47,1007675.0
2022-10-11,2.47,2.495,2.454,2.47,1803980.0
2022-10-12,2.454,2.478,2.438,2.438,1624771.0
2022-10-13,2.43,2.47,2.43,2.438,2216546.0
2022-10-14,2.454,2.519,2.454,2.511,2343744.0
2022-10-17,2.486,2.503,2.446,2.454,1259832.0
2022-10-18,2.47,2.486,2.454,2.454,1686919.0
2022-10-19,2.503,2.527,2.486,2.503,1402139.0
2022-10-20,2.486,2.56,2.47,2.495,2582965.0
2022-10-21,2.47,2.519,2.462,2.486,2252628.0
2022-10-24,2.543,2.56,2.511,2.519,1513044.0
2022-10-25,2.543,2.56,2.519,2.535,1181007.0
2022-10-26,2.535,2.56,2.511,2.519,1056834.0
2022-10-27,2.519,2.551,2.511,2.519,1005923.0
2022-10-28,2.503,2.535,2.47,2.486,3016628.0
2022-10-31,2.535,2.543,2.446,2.462,3174851.0
2022-11-01,2.47,2.519,2.462,2.519,2716600.0
2022-11-02,2.519,2.543,2.486,2.503,1675907.0
2022-11-03,2.454,2.478,2.446,2.446,1473432.0
2022-11-04,2.438,2.446,2.373,2.373,359882.0
2022-11-07,2.389,2.413,2.373,2.389,1873916.0
2022-11-08,2.356,2.389,2.34,2.389,1913269.0
2022-11-09,2.405,2.413,2.34,2.389,3232954.0
2022-11-10,2.373,2.405,2.356,2.381,1730994.0
2022-11-11,2.413,2.45,2.397,2.438,2628510.0
2022-11-14,2.462,2.462,2.413,2.43,1677495.0
2022-11-15,2.438,2.486,2.438,2.486,1089675.0
2022-11-16,2.454,2.503,2.438,2.495,2368403.0
2022-11-17,2.486,2.535,2.478,2.519,2332766.0
2022-11-18,2.519,2.576,2.519,2.56,1893134.0
2022-11-21,2.584,2.592,2.523,2.535,1231311.0
2022-11-22,2.56,2.576,2.527,2.535,1484448.0
2022-11-23,2.56,2.56,2.527,2.56,1751047.0
2022-11-24,2.527,2.543,2.495,2.535,2778337.0
2022-11-25,2.56,2.58,2.527,2.543,2122868.0
2022-11-28,2.568,2.572,2.535,2.543,2061651.0
2022-11-29,2.535,2.551,2.527,2.535,1765172.0
2022-11-30,2.535,2.543,2.503,2.535,4051929.0
2022-12-01,2.543,2.576,2.535,2.543,1626303.0
2022-12-02,2.551,2.551,2.511,2.519,1858413.0
2022-12-05,2.527,2.551,2.527,2.543,4304257.0
2022-12-06,2.551,2.588,2.543,2.576,1709410.0
2022-12-07,2.551,2.56,2.511,2.519,2783187.0
2022-12-08,2.527,2.531,2.495,2.503,2571722.0
2022-12-09,2.527,2.527,2.491,2.519,1430490.0
2022-12-12,2.519,2.527,2.478,2.478,2639275.0
2022-12-13,2.503,2.503,2.446,2.47,2736108.0
2022-12-14,2.47,2.47,2.438,2.438,3885454.0
2022-12-15,2.43,2.466,2.421,2.438,3472522.0
2022-12-16,2.438,2.486,2.438,2.454,7080720.0
2022-12-19,2.462,2.462,2.421,2.421,1455912.0
2022-12-20,2.43,2.43,2.356,2.365,2314031.0
2022-12-21,2.413,2.438,2.365,2.413,3880566.0
2022-12-22,2.413,2.426,2.397,2.413,1505146.0
2022-12-23,2.405,2.421,2.389,2.421,1426426.0
2022-12-28,2.405,2.405,2.373,2.373,925129.0
2022-12-29,2.365,2.365,2.324,2.34,1573006.0
2022-12-30,2.381,2.381,2.336,2.348,1161583.0
2023-01-03,2.373,2.373,2.3,2.308,1465752.0
2023-01-04,2.356,2.356,2.308,2.332,1555195.0
2023-01-05,2.365,2.373,2.308,2.34,2366892.0
2023-01-06,2.324,2.381,2.324,2.365,1169811.0
2023-01-09,2.405,2.405,2.36,2.373,850693.0
2023-01-10,2.356,2.373,2.332,2.348,1018859.0
2023-01-11,2.381,2.413,2.356,2.397,2279281.0
2023-01-12,2.43,2.446,2.373,2.381,2492938.0
2023-01-13,2.405,2.413,2.381,2.397,1453609.0
2023-01-16,2.405,2.413,2.389,2.405,984750.0
2023-01-17,2.413,2.486,2.405,2.47,2154828.0
2023-01-18,2.438,2.462,2.393,2.446,2766090.0
2023-01-19,2.446,2.462,2.43,2.438,1297846.0
2023-01-20,2.446,2.446,2.397,2.421,2425603.0
2023-01-23,2.405,2.446,2.405,2.438,2423676.0
2023-01-24,2.438,2.446,2.413,2.421,2022174.0
2023-01-25,2.462,2.511,2.454,2.511,2617505.0
2023-01-27,2.519,2.535,2.499,2.519,2415335.0
2023-01-30,2.535,2.543,2.462,2.462,2232902.0
2023-01-31,2.462,2.47,2.409,2.421,3634111.0
2023-02-01,2.446,2.486,2.43,2.446,2940029.0
2023-02-02,2.462,2.47,2.43,2.446,2300524.0
2023-02-03,2.478,2.478,2.438,2.47,3396766.0
2023-02-06,2.462,2.47,2.446,2.462,2379990.0
2023-02-07,2.454,2.462,2.405,2.421,3166441.0
2023-02-08,2.421,2.438,2.324,2.332,3583855.0
2023-02-09,2.332,2.389,2.312,2.365,4048579.0
2023-02-10,2.316,2.373,2.316,2.373,1606325.0
2023-02-13,2.324,2.356,2.324,2.356,4406708.0
2023-02-14,2.373,2.389,2.332,2.365,2364473.0
2023-02-15,2.381,2.389,2.34,2.356,2754855.0
2023-02-16,2.511,2.718,2.511,2.706,2202624.0
2023-02-17,2.681,2.811,2.681,2.787,4397344.0
2023-02-20,2.787,2.844,2.742,2.844,3685128.0
2023-02-21,2.836,2.881,2.811,2.868,3417301.0
2023-02-22,2.82,2.828,2.722,2.795,3774540.0
2023-02-23,2.803,2.82,2.779,2.803,1429283.0
2023-02-24,2.795,2.82,2.771,2.803,1361921.0
2023-02-27,2.787,2.836,2.779,2.828,2823462.0
2023-02-28,2.835,2.877,2.802,2.868,2786821.0
2023-03-01,2.836,2.869,2.802,2.852,2945920.0
2023-03-02,2.903,2.907,2.777,2.819,1889881.0
2023-03-03,2.786,2.802,2.765,2.786,1304309.0
2023-03-06,2.786,2.802,2.752,2.777,1305856.0
2023-03-07,2.827,2.894,2.802,2.861,3117117.0
2023-03-08,2.861,2.886,2.836,2.869,2954302.0
2023-03-09,2.877,2.911,2.861,2.894,1846401.0
2023-03-10,2.877,2.877,2.794,2.802,1837441.0
2023-03-13,2.794,2.802,2.761,2.777,1500939.0
2023-03-14,2.711,2.74,2.673,2.686,4289189.0
2023-03-15,2.727,2.794,2.702,2.786,3320156.0
2023-03-16,2.652,2.727,2.652,2.702,4230654.0
2023-03-17,2.711,2.719,2.644,2.644,10168714.0
2023-03-20,2.661,2.711,2.631,2.711,2917692.0
2023-03-21,2.744,2.761,2.719,2.744,2185318.0
2023-03-22,2.752,2.761,2.702,2.761,2870965.0
2023-03-23,2.752,2.765,2.715,2.752,1814286.0
2023-03-24,2.727,2.732,2.694,2.694,1975218.0
2023-03-27,2.719,2.769,2.711,2.736,1935378.0
2023-03-28,2.736,2.777,2.702,2.752,2489466.0
2023-03-29,2.736,2.786,2.727,2.777,1855821.0
2023-03-30,2.794,2.811,2.777,2.802,2767354.0
2023-03-31,2.811,2.861,2.794,2.852,3156530.0
2023-04-03,2.852,2.873,2.844,2.844,1448048.0
2023-04-04,2.844,2.882,2.836,2.877,1818346.0
2023-04-05,2.886,2.894,2.844,2.869,1866245.0
2023-04-06,2.911,2.911,2.836,2.886,2512039.0
2023-04-11,2.911,2.919,2.886,2.911,1579961.0
2023-04-12,2.911,2.944,2.911,2.919,1005389.0
2023-04-13,2.919,2.932,2.894,2.894,1376502.0
2023-04-14,2.894,2.898,2.869,2.886,1030601.0
2023-04-17,2.911,2.911,2.882,2.886,966868.0
2023-04-18,2.877,2.89,2.852,2.886,1404837.0
2023-04-19,2.886,2.911,2.857,2.903,2307385.0
2023-04-20,2.919,2.944,2.903,2.936,2437824.0
2023-04-21,2.944,2.961,2.919,2.928,1696870.0
2023-04-24,2.936,2.944,2.919,2.936,640996.0
2023-04-26,2.928,2.944,2.903,2.911,2451320.0
2023-04-27,2.894,2.911,2.819,2.844,2170441.0
2023-04-28,2.877,2.877,2.836,2.861,1873614.0
2023-05-01,2.894,2.919,2.882,2.886,1463700.0
2023-05-02,2.869,2.877,2.844,2.861,2362489.0
2023-05-03,2.827,2.844,2.786,2.794,4158288.0
2023-05-04,2.777,2.802,2.744,2.777,3449307.0
2023-05-05,2.802,2.836,2.777,2.811,1712834.0
2023-05-08,2.844,2.844,2.773,2.786,1821809.0
2023-05-09,2.761,2.794,2.761,2.761,1998835.0
2023-05-10,2.744,2.786,2.744,2.777,1672220.0
2023-05-11,2.777,2.811,2.752,2.794,1547713.0
2023-05-12,2.794,2.823,2.777,2.786,1127048.0
2023-05-15,2.777,2.811,2.769,2.811,769423.0
2023-05-16,2.794,2.794,2.752,2.752,1587086.0
2023-05-17,2.752,2.777,2.727,2.761,1197264.0
2023-05-18,2.761,2.782,2.744,2.777,1649651.0
2023-05-19,2.786,2.794,2.761,2.794,1350327.0
2023-05-22,2.777,2.777,2.748,2.761,1670101.0
2023-05-23,2.769,2.794,2.752,2.794,1519265.0
2023-05-24,2.761,2.802,2.761,2.802,996589.0
2023-05-25,2.777,2.802,2.761,2.794,1519223.0
2023-05-26,2.786,2.802,2.752,2.777,1535025.0
2023-05-29,2.794,2.794,2.752,2.769,1872474.0
2023-05-30,2.769,2.773,2.732,2.744,1318652.0
2023-05-31,2.719,2.752,2.711,2.744,4946884.0
2023-06-01,2.727,2.757,2.677,2.727,2638702.0
2023-06-02,2.719,2.736,2.702,2.711,2659808.0
2023-06-05,2.752,2.761,2.719,2.736,1990300.0
2023-06-06,2.711,2.711,2.652,2.669,4078866.0
2023-06-07,2.677,2.686,2.627,2.661,4536153.0
2023-06-08,2.694,2.702,2.611,2.636,4046882.0
2023-06-09,2.602,2.636,2.594,2.627,1449777.0
2023-06-13,2.644,2.652,2.619,2.619,2171454.0
2023-06-14,2.644,2.686,2.627,2.677,2211669.0
2023-06-15,2.669,2.732,2.652,2.711,3574826.0
2023-06-16,2.711,2.719,2.661,2.677,3159886.0
2023-06-19,2.711,2.711,2.644,2.686,1929324.0
2023-06-20,2.694,2.736,2.677,2.727,1500258.0
2023-06-21,2.727,2.761,2.711,2.752,2167351.0
2023-06-22,2.761,2.777,2.736,2.736,3386879.0
2023-06-23,2.719,2.732,2.661,2.669,1358140.0
2023-06-26,2.661,2.686,2.648,2.677,1286513.0
2023-06-27,2.686,2.702,2.669,2.694,1755685.0
2023-06-28,2.702,2.727,2.702,2.702,1648181.0
2023-06-29,2.711,2.748,2.694,2.727,3439548.0
2023-06-30,2.694,2.744,2.694,2.744,2919230.0
2023-07-03,2.761,2.777,2.727,2.761,1612522.0
2023-07-04,2.744,2.794,2.727,2.786,1813268.0
2023-07-05,2.794,2.794,2.732,2.769,3170832.0
2023-07-06,2.744,2.752,2.727,2.744,2141041.0
2023-07-07,2.711,2.732,2.686,2.719,1779411.0
2023-07-10,2.727,2.736,2.702,2.719,1085283.0
2023-07-11,2.736,2.777,2.732,2.769,1715480.0
2023-07-12,2.802,2.811,2.761,2.769,789862.0
2023-07-13,2.794,2.811,2.782,2.794,1853702.0
2023-07-14,2.786,2.811,2.777,2.802,1230458.0
2023-07-17,2.811,2.844,2.794,2.836,2085614.0
2023-07-18,2.836,2.861,2.819,2.827,1585868.0
2023-07-19,2.844,2.869,2.819,2.836,1948161.0
2023-07-20,2.836,2.852,2.819,2.827,2138486.0
2023-07-21,2.836,2.877,2.827,2.861,1442495.0
2023-07-24,2.869,2.907,2.836,2.886,1583126.0
2023-07-25,2.886,2.903,2.861,2.877,1431428.0
2023-07-26,2.886,2.911,2.844,2.911,1967138.0
2023-07-27,2.911,2.961,2.903,2.944,2321361.0
2023-07-28,2.944,2.994,2.919,2.961,2235347.0
2023-07-31,2.978,3.011,2.969,2.994,2428913.0
2023-08-01,3.028,3.028,2.986,3.019,638940.0
2023-08-02,2.994,2.994,2.953,2.969,1350394.0
2023-08-03,2.978,2.994,2.953,2.978,1223605.0
2023-08-04,2.978,3.011,2.961,3.003,1194210.0
2023-08-07,3.011,3.028,2.986,3.019,902030.0
2023-08-08,3.028,3.036,3.011,3.028,891020.0
2023-08-09,3.019,3.036,3.007,3.028,1360285.0
2023-08-10,3.044,3.065,3.019,3.053,2752546.0
2023-08-11,3.061,3.111,3.028,3.036,2411553.0
2023-08-14,3.019,3.032,2.994,3.003,1651171.0
2023-08-15,3.003,3.069,3.003,3.053,1617993.0
2023-08-16,3.003,3.019,2.961,2.978,2412755.0
2023-08-17,3.128,3.278,3.078,3.078,7085903.0
2023-08-18,2.978,3.094,2.961,3.028,4322827.0
2023-08-21,3.044,3.044,2.953,2.978,2851507.0
2023-08-22,2.961,2.978,2.936,2.944,2384980.0
2023-08-23,2.953,2.957,2.919,2.928,1433998.0
2023-08-24,2.928,2.944,2.903,2.928,1444986.0
2023-08-25,2.911,2.961,2.911,2.936,1407187.0
2023-08-28,2.936,2.936,2.936,2.936,0.0
2023-08-29,2.936,2.936,2.936,2.936,0.0
2023-08-30,2.936,2.936,2.936,2.936,0.0
2023-08-31,2.936,2.936,2.936,2.936,0.0
2023-09-01,3.018,3.018,3.018,3.018,0.0
2023-09-04,3.018,3.018,3.018,3.018,0.0
2023-09-05,3.23,3.23,3.23,3.23,0.0
2023-09-06,2.57,2.707,2.542,2.643,21189524.0
2023-09-07,2.579,2.661,2.551,2.551,10905977.0
2023-09-08,2.56,2.597,2.441,2.469,9424338.0
2023-09-11,2.46,2.542,2.46,2.524,6479072.0
2023-09-12,2.524,2.57,2.478,2.505,8308799.0
2023-09-13,2.533,2.551,2.496,2.505,5571140.0
2023-09-14,2.487,2.56,2.478,2.533,6122754.0
2023-09-15,2.588,2.616,2.515,2.56,10990414.0
2023-09-18,2.606,2.616,2.524,2.524,8535855.0
2023-09-19,2.588,2.597,2.515,2.524,7305025.0
2023-09-20,2.496,2.542,2.487,2.505,6086226.0
2023-09-21,2.505,2.556,2.478,2.478,8622731.0
2023-09-22,2.46,2.533,2.45,2.487,13028021.0
2023-09-25,2.496,2.505,2.45,2.478,3780509.0
2023-09-26,2.487,2.496,2.45,2.469,3733770.0
2023-09-27,2.441,2.496,2.441,2.441,4253357.0
2023-09-28,2.441,2.487,2.414,2.478,6214554.0
2023-09-29,2.505,2.533,2.478,2.524,5697315.0
2023-10-02,2.496,2.524,2.487,2.496,2117423.0
2023-10-03,2.469,2.496,2.441,2.45,7202396.0
2023-10-04,2.46,2.515,2.441,2.505,8469214.0
2023-10-05,2.505,2.524,2.487,2.515,4592239.0
2023-10-06,2.515,2.533,2.469,2.515,4860241.0
2023-10-09,2.524,2.565,2.515,2.542,4387269.0
2023-10-10,2.56,2.588,2.519,2.551,6962868.0
2023-10-11,2.57,2.57,2.505,2.533,7431688.0
2023-10-12,2.551,2.551,2.46,2.469,7749653.0
2023-10-13,2.46,2.469,2.349,2.404,16006421.0
2023-10-16,2.386,2.395,2.349,2.368,8602563.0
2023-10-17,2.395,2.414,2.368,2.386,2708113.0
2023-10-18,2.386,2.404,2.368,2.386,3349221.0
2023-10-19,2.359,2.381,2.331,2.377,2896205.0
2023-10-20,2.34,2.345,2.313,2.322,4126416.0
2023-10-23,2.313,2.331,2.285,2.294,4337654.0
2023-10-24,2.294,2.313,2.276,2.285,2790402.0
2023-10-25,2.276,2.317,2.258,2.285,4748724.0
2023-10-26,2.285,2.303,2.221,2.276,8185651.0
2023-10-27,2.285,2.322,2.258,2.303,4594983.0
2023-10-30,2.276,2.294,2.248,2.267,4159118.0
2023-10-31,2.285,2.308,2.258,2.258,6527449.0
2023-11-01,2.276,2.285,2.235,2.276,4327624.0
2023-11-02,2.294,2.313,2.258,2.267,3645148.0
2023-11-03,2.313,2.322,2.248,2.285,8039937.0
2023-11-06,2.294,2.313,2.258,2.313,5705524.0
2023-11-07,2.303,2.313,2.267,2.267,5867489.0
2023-11-08,2.294,2.294,2.262,2.276,4344151.0
2023-11-09,2.303,2.345,2.294,2.331,4636242.0
2023-11-10,2.322,2.34,2.276,2.313,2809045.0
2023-11-13,2.313,2.336,2.285,2.303,3205243.0
2023-11-14,2.322,2.322,2.276,2.294,3443436.0
2023-11-15,2.331,2.349,2.308,2.34,3420297.0
2023-11-16,2.349,2.368,2.322,2.34,6829044.0
2023-11-17,2.331,2.345,2.303,2.331,5065106.0
2023-11-20,2.34,2.34,2.308,2.322,3455497.0
2023-11-21,2.313,2.34,2.313,2.322,1931713.0
2023-11-22,2.303,2.331,2.303,2.313,1578591.0
2023-11-23,2.294,2.308,2.276,2.285,5901454.0
2023-11-24,2.276,2.303,2.262,2.294,2859750.0
2023-11-27,2.303,2.303,2.267,2.267,5484591.0
2023-11-28,2.322,2.34,2.294,2.322,4878601.0
2023-11-29,2.322,2.331,2.303,2.331,3818331.0
2023-11-30,2.34,2.349,2.285,2.331,12873994.0
2023-12-01,2.34,2.349,2.313,2.349,3835380.0
2023-12-04,2.377,2.381,2.331,2.359,5484487.0
2023-12-05,2.359,2.359,2.308,2.331,1966131.0
2023-12-06,2.34,2.404,2.322,2.404,4173913.0
2023-12-07,2.423,2.423,2.359,2.359,6461840.0
2023-12-08,2.368,2.432,2.368,2.423,4056314.0
2023-12-11,2.441,2.46,2.414,2.441,4841972.0
2023-12-12,2.45,2.464,2.414,2.441,5781617.0
2023-12-13,2.45,2.478,2.432,2.46,3623724.0
2023-12-14,2.303,2.469,2.29,2.386,19762500.0
2023-12-15,2.386,2.386,2.322,2.34,12009557.0
2023-12-18,2.322,2.363,2.303,2.331,3769207.0
2023-12-19,2.368,2.395,2.331,2.386,5092057.0
2023-12-20,2.45,2.45,2.404,2.404,4702726.0
2023-12-21,2.386,2.404,2.359,2.359,4759779.0
2023-12-22,2.368,2.386,2.349,2.349,2738923.0
2023-12-27,2.377,2.395,2.363,2.386,2382758.0
2023-12-28,2.423,2.423,2.372,2.395,1514110.0
2023-12-29,2.377,2.404,2.368,2.386,2673147.0
2024-01-02,2.395,2.409,2.377,2.395,1054512.0
2024-01-03,2.386,2.404,2.381,2.386,2005486.0
2024-01-04,2.386,2.4,2.372,2.386,2190676.0
2024-01-05,2.395,2.414,2.386,2.395,819461.0
2024-01-08,2.404,2.414,2.345,2.359,3057213.0
2024-01-09,2.377,2.4,2.359,2.368,3807041.0
2024-01-10,2.395,2.455,2.377,2.432,3043801.0
2024-01-11,2.432,2.45,2.386,2.395,2021025.0
2024-01-12,2.395,2.414,2.391,2.404,1625225.0
2024-01-15,2.414,2.441,2.377,2.414,2453939.0
2024-01-16,2.404,2.469,2.386,2.469,4111803.0
2024-01-17,2.45,2.487,2.418,2.432,4124416.0
2024-01-18,2.423,2.441,2.404,2.414,2418434.0
2024-01-19,2.441,2.45,2.377,2.377,2817785.0
2024-01-22,2.414,2.437,2.386,2.414,1862317.0
2024-01-23,2.404,2.45,2.404,2.441,2776376.0
2024-01-24,2.441,2.469,2.427,2.441,2446454.0
2024-01-25,2.45,2.464,2.437,2.46,3274157.0
2024-01-29,2.469,2.542,2.469,2.533,4609471.0
2024-01-30,2.542,2.56,2.501,2.515,3927546.0
2024-01-31,2.524,2.597,2.515,2.57,9862097.0
2024-02-01,2.551,2.611,2.542,2.551,4741639.0
2024-02-02,2.56,2.593,2.542,2.579,4069323.0
2024-02-05,2.56,2.583,2.542,2.551,3139361.0
2024-02-06,2.551,2.616,2.551,2.597,3115125.0
2024-02-07,2.616,2.643,2.597,2.597,4072765.0
2024-02-08,2.616,2.638,2.597,2.616,2348869.0
2024-02-09,2.616,2.625,2.588,2.606,1882409.0
2024-02-12,2.616,2.616,2.579,2.588,1714040.0
2024-02-13,2.579,2.606,2.574,2.597,2680424.0
2024-02-14,2.57,2.606,2.57,2.597,2510585.0
2024-02-15,2.616,2.625,2.588,2.625,2492010.0
2024-02-16,2.671,2.68,2.597,2.661,4611623.0
2024-02-19,2.68,2.726,2.441,2.487,11758858.0
2024-02-20,2.487,2.487,2.423,2.432,6826483.0
2024-02-21,2.432,2.441,2.359,2.386,9010408.0
2024-02-22,2.377,2.427,2.368,2.395,8094253.0
2024-02-23,2.395,2.446,2.395,2.432,3340982.0
2024-02-26,2.45,2.46,2.404,2.441,6137625.0
2024-02-27,2.441,2.441,2.404,2.432,5668535.0
2024-02-28,2.441,2.45,2.418,2.432,3992329.0
2024-02-29,2.432,2.478,2.423,2.46,4112925.0
2024-03-01,2.469,2.487,2.455,2.478,2969633.0
2024-03-04,2.478,2.496,2.459,2.487,3323540.0
2024-03-05,2.478,2.496,2.459,2.487,4602308.0
2024-03-06,2.496,2.496,2.459,2.478,4527556.0
2024-03-07,2.496,2.506,2.459,2.478,4411836.0
2024-03-08,2.496,2.496,2.459,2.468,4360475.0
2024-03-11,2.459,2.464,2.431,2.431,3937544.0
2024-03-12,2.44,2.459,2.403,2.422,7152008.0
2024-03-13,2.412,2.44,2.412,2.431,5405231.0
2024-03-14,2.422,2.44,2.403,2.422,6817337.0
2024-03-15,2.412,2.412,2.375,2.403,7614765.0
2024-03-18,2.394,2.431,2.384,2.422,4781759.0
2024-03-19,2.431,2.496,2.412,2.478,3822787.0
2024-03-20,2.487,2.487,2.431,2.431,5511204.0
2024-03-21,2.44,2.496,2.412,2.487,5539098.0
2024-03-22,2.478,2.487,2.459,2.478,3109313.0
2024-03-25,2.478,2.496,2.464,2.468,3880356.0
2024-03-26,2.459,2.478,2.454,2.468,3888658.0
2024-03-27,2.468,2.515,2.459,2.496,2468165.0
2024-03-28,2.515,2.543,2.51,2.543,5191343.0
2024-04-02,2.244,2.253,2.132,2.169,26866464.0
2024-04-03,2.104,2.122,2.043,2.094,26966870.0
2024-04-04,2.104,2.132,2.076,2.122,14709673.0
2024-04-05,2.113,2.132,2.066,2.066,12890332.0
2024-04-08,2.085,2.104,2.066,2.076,7966488.0
2024-04-09,2.085,2.104,2.085,2.085,11934605.0
2024-04-10,2.094,2.104,2.08,2.085,5910050.0
2024-04-11,2.076,2.085,2.048,2.066,7131618.0
2024-04-12,2.057,2.066,2.029,2.029,8024631.0
2024-04-15,2.02,2.038,1.991,2.001,8727597.0
2024-04-16,1.973,1.991,1.926,1.945,11556675.0
2024-04-17,1.926,1.973,1.921,1.935,8871101.0
2024-04-18,1.935,2.052,1.935,2.01,13786163.0
2024-04-19,1.991,2.029,1.963,2.001,9748234.0
2024-04-22,2.048,2.057,2.02,2.038,9506886.0
2024-04-23,2.029,2.048,2.015,2.038,7032648.0
2024-04-24,2.048,2.048,2.001,2.01,8523028.0
2024-04-26,2.01,2.01,1.963,1.963,9445988.0
2024-04-29,2.001,2.066,1.963,2.057,8004656.0
2024-04-30,2.057,2.066,2.038,2.048,5818206.0
2024-05-01,2.02,2.043,2.001,2.01,4856690.0
2024-05-02,2.02,2.038,2.001,2.01,4151464.0
2024-05-03,2.01,2.043,2.01,2.029,4454550.0
2024-05-06,2.029,2.038,2.024,2.029,4351495.0
2024-05-07,2.038,2.057,2.02,2.038,6335621.0
2024-05-08,2.048,2.071,2.038,2.057,7491641.0
2024-05-09,2.076,2.076,2.038,2.057,5649232.0
2024-05-10,2.057,2.085,2.038,2.085,6032796.0
2024-05-13,2.076,2.094,2.048,2.076,5303527.0
2024-05-14,2.076,2.094,2.048,2.057,11408033.0
2024-05-15,2.066,2.08,2.038,2.057,5951421.0
2024-05-16,2.066,2.076,2.052,2.066,3976941.0
2024-05-17,2.057,2.057,2.02,2.02,4911623.0
2024-05-20,2.029,2.048,2.001,2.01,7653079.0
2024-05-21,2.01,2.02,1.987,2.01,3015125.0
2024-05-22,2.01,2.02,1.982,1.991,3378489.0
2024-05-23,1.982,2.038,1.973,2.029,4050354.0
2024-05-24,2.001,2.01,1.982,2.001,3718366.0
2024-05-27,2.001,2.02,1.987,2.001,4464183.0
2024-05-28,2.01,2.01,1.968,1.973,5289761.0
2024-05-29,1.963,1.973,1.94,1.945,6857086.0
2024-05-30,1.945,1.954,1.926,1.935,5371774.0
2024-05-31,1.954,1.963,1.917,1.917,11030950.0
2024-06-03,1.945,2.001,1.945,1.973,3993078.0
2024-06-04,1.963,1.991,1.963,1.963,2999348.0
2024-06-05,1.973,1.987,1.954,1.973,3373050.0
2024-06-06,1.991,2.052,1.973,2.048,6827394.0
2024-06-07,2.038,2.038,1.977,1.991,5470238.0
2024-06-11,1.963,1.973,1.935,1.935,4865195.0
2024-06-12,1.935,1.963,1.898,1.917,7291275.0
2024-06-13,1.917,1.945,1.879,1.917,9319799.0
2024-06-14,1.917,1.917,1.798,1.828,25312821.0
2024-06-17,1.828,1.833,1.79,1.819,9409405.0
2024-06-18,1.833,1.893,1.828,1.828,8777053.0
2024-06-19,1.823,1.847,1.819,1.837,4452913.0
2024-06-20,1.823,1.837,1.814,1.823,7467761.0
2024-06-21,1.828,1.851,1.809,1.851,10908983.0
2024-06-24,1.856,1.87,1.837,1.837,5125439.0
2024-06-25,1.809,1.819,1.786,1.8,14419512.0
2024-06-26,1.772,1.819,1.767,1.814,16644798.0
2024-06-27,1.786,1.856,1.781,1.851,12449629.0
2024-06-28,1.856,1.865,1.833,1.842,9257042.0
2024-07-01,1.842,1.842,1.823,1.842,4035829.0
2024-07-02,1.828,1.842,1.8,1.823,6428963.0
2024-07-03,1.828,1.847,1.819,1.842,4032721.0
2024-07-04,1.861,1.865,1.851,1.851,4297247.0
2024-07-05,1.847,1.856,1.837,1.837,5014428.0
2024-07-08,1.837,1.87,1.79,1.851,13581738.0
2024-07-09,1.861,1.893,1.847,1.87,6766605.0
2024-07-10,1.861,1.861,1.772,1.786,11070520.0
2024-07-11,1.8,1.809,1.772,1.8,5805009.0
2024-07-12,1.814,1.856,1.805,1.856,9007576.0
2024-07-15,1.87,1.879,1.847,1.879,5175090.0
2024-07-16,1.889,1.889,1.847,1.847,7087325.0
2024-07-17,1.879,1.879,1.842,1.87,8827143.0
2024-07-18,1.889,1.963,1.884,1.907,8831027.0
2024-07-19,1.898,1.917,1.87,1.917,5127398.0
2024-07-22,1.907,1.954,1.889,1.907,7378173.0
2024-07-23,1.917,1.963,1.907,1.945,6876880.0
2024-07-24,1.935,1.954,1.907,1.945,6671804.0
2024-07-25,1.907,1.945,1.898,1.917,5964395.0
2024-07-26,1.935,1.949,1.907,1.917,4012571.0
2024-07-29,1.898,1.912,1.889,1.907,8060132.0
2024-07-30,1.889,1.917,1.879,1.907,3435471.0
2024-07-31,1.926,1.926,1.87,1.907,17619273.0
2024-08-01,1.926,1.935,1.898,1.926,5230844.0
2024-08-02,1.856,1.884,1.823,1.861,12398132.0
2024-08-05,1.823,1.833,1.795,1.795,7643868.0
2024-08-06,1.8,1.819,1.795,1.795,8850691.0
2024-08-07,1.79,1.814,1.79,1.795,7212850.0
2024-08-08,1.786,1.795,1.748,1.762,7102154.0
2024-08-09,1.781,1.814,1.776,1.781,4490405.0
2024-08-12,1.8,1.823,1.781,1.781,6084359.0
2024-08-13,2.057,2.15,2.029,2.122,35158749.0
2024-08-14,2.253,2.323,2.197,2.235,34603157.0
2024-08-15,2.263,2.337,2.244,2.3,14107840.0
2024-08-16,2.328,2.375,2.305,2.356,10536192.0
2024-08-19,2.347,2.365,2.309,2.309,6846950.0
2024-08-20,2.319,2.337,2.277,2.291,7959822.0
2024-08-21,2.244,2.281,2.207,2.244,13047686.0
2024-08-22,2.281,2.281,2.244,2.263,4960677.0
2024-08-23,2.244,2.272,2.235,2.272,4633662.0
2024-08-26,2.281,2.305,2.263,2.281,4570430.0
2024-08-27,2.291,2.3,2.272,2.291,3632289.0
2024-08-28,2.272,2.309,2.267,2.3,5218859.0
2024-08-29,2.29,2.328,2.28,2.328,5767869.0
2024-08-30,2.338,2.404,2.323,2.385,11507221.0
2024-09-02,2.366,2.385,2.347,2.357,3234826.0
2024-09-03,2.357,2.395,2.352,2.385,5220626.0
2024-09-04,2.576,2.624,2.49,2.557,31731194.0
2024-09-05,2.624,2.624,2.471,2.471,17629259.0
2024-09-06,2.443,2.528,2.433,2.5,8887745.0
2024-09-09,2.471,2.528,2.452,2.49,5547738.0
2024-09-10,2.481,2.509,2.452,2.49,6183102.0
2024-09-11,2.509,2.509,2.462,2.462,4296049.0
2024-09-12,2.49,2.509,2.462,2.509,2336159.0
2024-09-13,2.519,2.538,2.5,2.538,2803818.0
2024-09-16,2.548,2.557,2.481,2.519,4279213.0
2024-09-17,2.509,2.567,2.509,2.557,3990524.0
2024-09-18,2.548,2.614,2.548,2.576,3769120.0
2024-09-19,2.595,2.605,2.567,2.586,4317214.0
2024-09-20,2.586,2.605,2.557,2.557,8614020.0
2024-09-23,2.509,2.538,2.505,2.509,2373925.0
2024-09-24,2.5,2.509,2.481,2.481,4276363.0
2024-09-25,2.519,2.524,2.462,2.481,5493508.0
2024-09-26,2.509,2.557,2.495,2.519,5779914.0
2024-09-27,2.509,2.557,2.481,2.548,3884406.0
2024-09-30,2.548,2.614,2.548,2.605,6367471.0
2024-10-01,2.595,2.595,2.543,2.567,1712562.0
2024-10-02,2.548,2.552,2.514,2.538,5263219.0
2024-10-03,2.557,2.576,2.528,2.528,2000977.0
2024-10-04,2.5,2.538,2.481,2.528,2020403.0
2024-10-07,2.509,2.538,2.509,2.528,1070161.0
2024-10-08,2.481,2.528,2.462,2.509,1922960.0
2024-10-09,2.49,2.5,2.428,2.471,3608005.0
2024-10-10,2.471,2.5,2.466,2.481,1802682.0
2024-10-11,2.481,2.49,2.452,2.462,1416581.0
2024-10-14,2.49,2.49,2.452,2.471,1364774.0
2024-10-15,2.481,2.514,2.471,2.49,2536671.0
2024-10-16,2.49,2.49,2.4,2.404,5537595.0
2024-10-17,2.433,2.452,2.404,2.433,5806587.0
2024-10-18,2.443,2.481,2.404,2.462,3911917.0
2024-10-21,2.509,2.509,2.438,2.481,6262841.0
2024-10-22,2.462,2.481,2.404,2.424,3195891.0
2024-10-23,2.433,2.457,2.414,2.433,3054627.0
2024-10-24,2.452,2.452,2.404,2.404,7575885.0
2024-10-25,2.404,2.424,2.347,2.357,4074713.0
2024-10-28,2.357,2.376,2.347,2.357,2942341.0
2024-10-29,2.376,2.381,2.338,2.357,3842586.0
2024-10-30,2.347,2.366,2.319,2.328,4014953.0
2024-10-31,2.347,2.357,2.299,2.299,5540447.0
2024-11-01,2.28,2.299,2.266,2.28,2845537.0
2024-11-04,2.299,2.299,2.252,2.271,2976171.0
2024-11-05,2.261,2.28,2.242,2.261,6267491.0
2024-11-06,2.271,2.304,2.261,2.271,3557234.0
2024-11-07,2.29,2.29,2.242,2.271,4616839.0
2024-11-08,2.299,2.309,2.252,2.29,2533043.0
2024-11-11,2.29,2.309,2.261,2.29,2628692.0
2024-11-12,2.309,2.357,2.29,2.347,4296788.0
2024-11-13,2.28,2.366,2.28,2.366,4294502.0
2024-11-14,2.385,2.385,2.328,2.347,3427024.0
2024-11-15,2.366,2.366,2.319,2.338,3608608.0
2024-11-18,2.338,2.376,2.319,2.376,4285814.0
2024-11-19,2.376,2.433,2.357,2.414,4173493.0
2024-11-20,2.404,2.404,2.366,2.385,3512351.0
2024-11-21,2.443,2.443,2.366,2.366,2844211.0
2024-11-22,2.376,2.414,2.357,2.404,3942043.0
2024-11-25,2.433,2.433,2.366,2.366,4400551.0
2024-11-26,2.404,2.404,2.357,2.366,3566953.0
2024-11-27,2.366,2.376,2.338,2.357,2697380.0
2024-11-28,2.357,2.357,2.328,2.357,3264452.0
2024-11-29,2.357,2.366,2.319,2.319,3124055.0
2024-12-02,2.319,2.338,2.304,2.309,1440359.0
2024-12-03,2.328,2.338,2.29,2.319,5118527.0
2024-12-04,2.299,2.328,2.29,2.309,3185879.0
2024-12-05,2.309,2.328,2.28,2.299,1642190.0
2024-12-06,2.28,2.304,2.271,2.29,3058529.0
2024-12-09,2.29,2.299,2.252,2.28,3048576.0
2024-12-10,2.309,2.342,2.261,2.309,3997589.0
2024-12-11,2.299,2.376,2.299,2.319,5835028.0
2024-12-12,2.357,2.366,2.271,2.28,4950140.0
2024-12-13,2.252,2.314,2.242,2.299,4249868.0
2024-12-16,2.29,2.299,2.242,2.242,2404058.0
2024-12-17,2.252,2.29,2.252,2.271,3067214.0
2024-12-18,2.271,2.271,2.242,2.242,5132518.0
2024-12-19,2.175,2.29,2.175,2.271,9872863.0
2024-12-20,2.261,2.285,2.252,2.271,4687167.0
2024-12-23,2.28,2.338,2.252,2.319,3739364.0
2024-12-24,2.328,2.347,2.299,2.347,1367646.0
2024-12-27,2.347,2.366,2.319,2.319,1701220.0
2024-12-30,2.347,2.385,2.309,2.376,2782960.0
2024-12-31,2.357,2.385,2.338,2.347,1371644.0
2025-01-02,2.347,2.357,2.319,2.347,1131651.0
2025-01-03,2.338,2.347,2.319,2.347,902027.0
2025-01-06,2.357,2.376,2.29,2.319,2563672.0
2025-01-07,2.319,2.347,2.319,2.338,1147240.0
2025-01-08,2.319,2.352,2.319,2.328,1326785.0
2025-01-09,2.319,2.328,2.29,2.309,2528662.0
2025-01-10,2.319,2.338,2.314,2.328,1180680.0
2025-01-13,2.309,2.333,2.261,2.261,2190084.0
2025-01-14,2.29,2.295,2.252,2.28,1857493.0
2025-01-15,2.28,2.299,2.261,2.271,2216339.0
2025-01-16,2.319,2.338,2.29,2.309,2463365.0
2025-01-17,2.29,2.323,2.28,2.299,1327640.0
2025-01-20,2.319,2.328,2.28,2.29,2290681.0
2025-01-21,2.299,2.319,2.261,2.271,2023575.0
2025-01-22,2.28,2.299,2.261,2.28,2655801.0
2025-01-23,2.28,2.28,2.237,2.242,2697502.0
2025-01-24,2.252,2.28,2.237,2.28,2519430.0
2025-01-28,2.28,2.299,2.261,2.271,2039941.0
2025-01-29,2.271,2.333,2.271,2.328,2091578.0
2025-01-30,2.309,2.309,2.233,2.271,5712707.0
2025-01-31,2.29,2.29,2.223,2.261,5263105.0
2025-02-03,2.195,2.195,2.109,2.109,6768440.0
2025-02-04,2.175,2.233,2.166,2.195,5746967.0
2025-02-05,2.195,2.204,2.137,2.147,5881151.0
2025-02-06,2.147,2.175,2.147,2.147,3774188.0
2025-02-07,2.166,2.214,2.147,2.175,2850317.0
2025-02-10,2.137,2.185,2.137,2.175,2027009.0
2025-02-11,2.147,2.214,2.147,2.204,3198639.0
2025-02-12,2.195,2.261,2.195,2.233,7006668.0
2025-02-13,2.109,2.166,1.985,2.128,15885793.0
2025-02-14,2.099,2.156,2.07,2.118,9285791.0
2025-02-17,2.118,2.156,2.085,2.118,10823882.0
2025-02-18,2.156,2.156,2.118,2.156,9231463.0
2025-02-19,2.156,2.156,2.099,2.109,7247143.0
2025-02-20,2.09,2.118,2.085,2.099,7206735.0
2025-02-21,2.118,2.128,2.051,2.061,5062266.0
2025-02-24,2.07,2.08,2.042,2.051,8256936.0
2025-02-25,2.08,2.08,2.023,2.023,8039315.0
2025-02-26,2.023,2.051,1.985,2.023,6553202.0
2025-02-27,2.041,2.061,2.022,2.061,6060663.0
2025-02-28,2.051,2.09,2.022,2.061,10491921.0
2025-03-03,2.08,2.09,2.022,2.061,10721127.0
2025-03-04,2.032,2.051,2.012,2.022,3990214.0
2025-03-05,2.002,2.012,1.968,2.002,4467117.0
2025-03-06,2.022,2.041,1.983,1.983,4701038.0
2025-03-07,1.983,2.017,1.963,1.983,4465850.0
2025-03-10,1.983,2.012,1.983,2.002,3448004.0
2025-03-11,1.973,1.993,1.953,1.993,13501230.0
2025-03-12,1.953,1.978,1.929,1.934,5438307.0
2025-03-13,1.934,1.963,1.905,1.953,6881332.0
2025-03-14,1.953,1.953,1.836,1.914,10901260.0
2025-03-17,1.924,1.944,1.914,1.944,3993057.0
2025-03-18,1.973,1.983,1.924,1.944,5242204.0
2025-03-19,1.939,1.963,1.91,1.939,6863181.0
2025-03-20,1.934,1.953,1.914,1.953,5365848.0
2025-03-21,1.953,1.963,1.934,1.939,6759829.0
2025-03-24,1.934,1.949,1.914,1.944,3728440.0
2025-03-25,1.949,1.953,1.929,1.934,2941016.0
2025-03-26,1.924,1.949,1.895,1.91,2409997.0
2025-03-27,1.919,1.924,1.905,1.919,4261527.0
2025-03-28,1.914,1.929,1.734,1.758,7756688.0
2025-03-31,1.846,1.856,1.787,1.836,13388742.0
2025-04-01,1.856,1.88,1.831,1.856,3910569.0
2025-04-02,1.88,1.885,1.831,1.831,3946572.0
2025-04-03,1.792,1.807,1.773,1.783,5638451.0
2025-04-04,1.753,1.763,1.714,1.729,4410059.0
2025-04-07,1.641,1.709,1.617,1.695,9764091.0
2025-04-08,1.69,1.714,1.66,1.714,4706045.0
2025-04-09,1.66,1.68,1.641,1.66,5051919.0
2025-04-10,1.758,1.763,1.695,1.719,5288426.0
2025-04-11,1.69,1.7,1.67,1.7,3695625.0
2025-04-14,1.704,1.719,1.685,1.709,5497645.0
2025-04-15,1.714,1.719,1.67,1.695,5961904.0
2025-04-16,1.685,1.714,1.68,1.709,3619924.0
2025-04-17,1.704,1.724,1.695,1.714,2144301.0
2025-04-22,1.695,1.709,1.66,1.68,3905928.0
2025-04-23,1.714,1.734,1.68,1.724,4380674.0
2025-04-24,1.729,1.773,1.729,1.753,4282833.0
2025-04-28,1.753,1.778,1.748,1.753,3781168.0
2025-04-29,1.768,1.787,1.758,1.787,3378504.0
2025-04-30,1.787,1.787,1.743,1.768,4355972.0
2025-05-01,1.773,1.807,1.773,1.797,2906625.0
2025-05-02,1.783,1.802,1.773,1.792,1622978.0
2025-05-05,1.812,1.817,1.778,1.787,4076688.0
2025-05-06,1.797,1.822,1.787,1.807,1773563.0
2025-05-07,1.792,1.861,1.783,1.827,4958858.0
2025-05-08,1.831,1.866,1.817,1.841,2590895.0
2025-05-09,1.841,1.87,1.836,1.861,2282206.0
2025-05-12,1.88,1.88,1.836,1.856,3378793.0
2025-05-13,1.89,1.91,1.88,1.905,3695189.0
2025-05-14,1.91,1.914,1.875,1.875,2550515.0
2025-05-15,1.797,1.885,1.797,1.885,3529290.0
2025-05-16,1.895,1.924,1.88,1.91,3452319.0
2025-05-19,1.88,1.895,1.861,1.87,4565778.0
2025-05-20,1.895,1.924,1.885,1.91,5389051.0
2025-05-21,1.914,1.924,1.89,1.905,3937784.0
2025-05-22,1.905,1.929,1.885,1.905,3779013.0
2025-05-23,1.914,1.944,1.905,1.91,3699850.0
2025-05-26,1.895,1.905,1.875,1.88,4560774.0
2025-05-27,1.905,1.905,1.861,1.88,3326418.0
2025-05-28,1.895,1.905,1.875,1.885,2589211.0
2025-05-29,1.88,1.91,1.866,1.89,3309315.0
2025-05-30,1.885,1.9,1.827,1.827,9893593.0
2025-06-02,1.836,1.914,1.836,1.885,4445016.0
2025-06-03,1.87,1.895,1.841,1.841,3287988.0
2025-06-04,1.856,1.866,1.822,1.836,2998029.0
2025-06-05,1.841,1.851,1.827,1.836,2683922.0
2025-06-06,1.841,1.846,1.802,1.822,3242179.0
2025-06-10,1.827,1.846,1.817,1.836,3767385.0
2025-06-11,1.836,1.856,1.812,1.812,3980169.0
2025-06-12,1.822,1.831,1.773,1.778,6619962.0
2025-06-13,1.778,1.787,1.758,1.773,3679493.0
2025-06-16,1.797,1.802,1.763,1.787,3967966.0
2025-06-17,1.778,1.797,1.763,1.783,5604977.0
2025-06-18,1.778,1.778,1.748,1.753,3384240.0
2025-06-19,1.773,1.773,1.724,1.748,7105811.0
2025-06-20,1.734,1.748,1.729,1.748,12099190.0
2025-06-23,1.753,1.753,1.729,1.748,3003448.0
2025-06-24,1.758,1.792,1.753,1.773,4289368.0
2025-06-25,1.797,1.807,1.763,1.783,5744284.0
2025-06-26,1.797,1.817,1.768,1.817,4496483.0
2025-06-27,1.841,1.885,1.827,1.87,5517161.0
2025-06-30,1.87,1.875,1.846,1.846,5457414.0
2025-07-01,1.856,1.88,1.846,1.866,2584826.0
2025-07-02,1.88,1.905,1.866,1.87,4970931.0
2025-07-03,1.875,1.929,1.856,1.924,3931652.0
2025-07-04,1.934,1.963,1.924,1.953,4428088.0
2025-07-07,1.953,1.973,1.929,1.929,3406521.0
2025-07-08,1.939,1.983,1.914,1.973,6157142.0
2025-07-09,1.993,2.022,1.978,2.012,4661844.0
2025-07-10,2.032,2.061,2.002,2.051,11496748.0
2025-07-11,2.051,2.061,2.022,2.061,4999167.0
2025-07-14,2.041,2.051,2.002,2.022,3287236.0
2025-07-15,2.071,2.11,2.022,2.09,5501283.0
2025-07-16,2.061,2.08,2.037,2.061,5442387.0
2025-07-17,2.09,2.09,2.032,2.061,4313284.0
2025-07-18,2.071,2.09,2.056,2.08,3637283.0
2025-07-21,2.08,2.08,2.041,2.051,2932330.0
2025-07-22,2.041,2.051,2.012,2.041,3356472.0
2025-07-23,2.061,2.129,2.051,2.11,5490790.0
2025-07-24,2.12,2.12,2.037,2.051,5425475.0
2025-07-25,2.032,2.041,1.993,2.002,4339295.0
2025-07-28,2.002,2.095,2.002,2.071,6383095.0
2025-07-29,2.051,2.071,2.032,2.032,3356849.0
2025-07-30,2.022,2.046,2.012,2.041,1475129.0
2025-07-31,2.032,2.041,2.012,2.032,3381372.0
2025-08-01,2.012,2.012,1.978,2.002,3210864.0
2025-08-04,1.983,2.022,1.983,2.012,1804907.0
2025-08-05,2.032,2.041,2.012,2.022,2139928.0
2025-08-06,2.041,2.051,2.007,2.041,2187251.0
2025-08-07,2.051,2.061,2.032,2.061,3482641.0
2025-08-08,2.071,2.071,2.041,2.071,5376976.0
2025-08-11,2.071,2.08,2.041,2.071,3757917.0
2025-08-12,2.071,2.071,2.032,2.061,2923814.0
2025-08-13,2.071,2.071,2.046,2.061,1914692.0
2025-08-14,2.149,2.266,2.1,2.168,10412198.0
2025-08-15,2.266,2.325,2.247,2.266,13817672.0
2025-08-18,2.217,2.295,2.188,2.295,5545787.0
2025-08-19,2.276,2.286,2.237,2.256,3600262.0
2025-08-20,2.276,2.276,2.227,2.256,4435164.0
2025-08-21,2.266,2.276,2.217,2.256,3942215.0
2025-08-22,2.266,2.266,2.207,2.217,4268598.0
2025-08-25,2.207,2.247,2.198,2.198,4858015.0
2025-08-26,2.188,2.198,2.149,2.159,9896534.0
2025-08-27,2.159,2.168,2.12,2.129,8881378.0
2025-08-28,2.14,2.14,2.1,2.1,4186498.0
2025-08-29,2.11,2.12,2.075,2.08,6750775.0
2025-09-01,2.09,2.12,2.07,2.1,5458376.0
2025-09-02,2.11,2.13,2.1,2.12,3732709.0
2025-09-03,2.1,2.11,2.08,2.09,4914027.0
2025-09-04,2.05,2.08,2.05,2.07,5128907.0
2025-09-05,2.08,2.09,2.04,2.06,10765375.0
2025-09-08,2.07,2.07,2.035,2.05,5709182.0
2025-09-09,2.05,2.05,2.01,2.01,1897782.0
2025-09-10,2.01,2.03,1.99,2.0,2301266.0
2025-09-11,2.0,2.09,2.0,2.09,8294454.0
2025-09-12,2.1,2.14,2.09,2.1,3755155.0
2025-09-15,2.1,2.13,2.09,2.12,5762009.0
2025-09-16,2.14,2.16,2.13,2.14,5686533.0
2025-09-17,2.18,2.18,2.15,2.17,3387527.0
2025-09-18,2.16,2.16,2.12,2.13,2707650.0
2025-09-19,2.14,2.16,2.1,2.1,29238371.0
2025-09-22,2.1,2.14,2.09,2.1,3379536.0
2025-09-23,2.1,2.14,2.08,2.08,3126026.0
2025-09-24,2.07,2.1,2.06,2.1,3974334.0
2025-09-25,2.06,2.11,2.06,2.1,5033415.0
2025-09-26,2.07,2.1,2.06,2.09,4644456.0
2025-09-29,2.09,2.12,2.07,2.09,3324048.0
2025-09-30,2.09,2.12,2.08,2.08,5855142.0
2025-10-01,2.08,2.09,2.04,2.05,6136179.0
2025-10-02,2.03,2.07,2.02,2.05,3701169.0
2025-10-03,2.03,2.06,2.01,2.05,5051358.0
2025-10-06,2.06,2.06,2.04,2.04,1356112.0
2025-10-07,2.04,2.08,2.04,2.05,3863626.0
2025-10-08,2.05,2.05,2.02,2.03,2357201.0
2025-10-09,2.03,2.04,2.005,2.02,3006651.0
2025-10-10,2.02,2.05,2.0,2.05,3142988.0
2025-10-13,2.04,2.04,2.01,2.03,5708952.0
2025-10-14,2.01,2.04,2.005,2.02,3393664.0
2025-10-15,2.03,2.08,2.0,2.02,5025100.0
2025-10-16,2.03,2.04,1.99,2.03,2785924.0
2025-10-17,2.02,2.03,2.0,2.01,4690379.0
2025-10-20,2.02,2.04,1.995,2.01,4612754.0
2025-10-21,2.02,2.03,1.99,2.01,7283381.0
2025-10-22,2.01,2.01,1.96,1.995,3845269.0
2025-10-23,2.01,2.05,1.995,2.05,4017679.0
2025-10-24,2.05,2.06,2.02,2.05,3097415.0
2025-10-27,2.06,2.07,2.04,2.05,2041409.0
2025-10-28,2.05,2.05,2.01,2.02,4481446.0
2025-10-29,2.03,2.05,2.01,2.05,4026942.0
2025-10-30,2.02,2.05,2.0,2.03,6299161.0
2025-10-31,2.03,2.05,2.01,2.01,3721161.0
2025-11-03,2.02,2.04,1.98,1.985,3410149.0
2025-11-04,1.975,1.985,1.955,1.975,3758757.0
2025-11-05,1.985,2.0,1.965,2.0,3617785.0
2025-11-06,2.01,2.03,2.0,2.0,3392921.0
2025-11-07,2.0,2.05,1.99,2.03,2620982.0
2025-11-10,2.05,2.095,2.05,2.09,4510777.0
2025-11-11,2.09,2.21,2.08,2.21,7192557.0
2025-11-12,2.23,2.29,2.22,2.26,7570473.0
2025-11-13,2.24,2.255,2.21,2.24,4051658.0
2025-11-14,2.26,2.29,2.23,2.26,3932769.0
2025-11-17,2.22,2.3,2.22,2.25,5212924.0
2025-11-18,2.27,2.28,2.2,2.21,3296471.0
2025-11-19,2.19,2.24,2.19,2.19,2549773.0
2025-11-20,2.21,2.23,2.19,2.21,3951531.0
2025-11-21,2.21,2.24,2.17,2.19,2445542.0
2025-11-24,2.2,2.22,2.18,2.22,5535005.0
2025-11-25,2.18,2.23,2.17,2.2,3733445.0
2025-11-26,2.21,2.23,2.2,2.2,2668543.0