Date,Open,High,Low,Close,Volume
2012-11-26,0.683,0.702,0.683,0.7,45858076.0
2012-11-27,0.702,0.713,0.702,0.702,12275553.0
2012-11-28,0.702,0.705,0.695,0.7,8449064.0
2012-11-29,0.7,0.702,0.698,0.698,7142652.0
2012-11-30,0.702,0.705,0.698,0.705,7732127.0
2012-12-03,0.705,0.71,0.702,0.702,7415549.0
2012-12-04,0.705,0.739,0.705,0.729,6024922.0
2012-12-05,0.727,0.744,0.727,0.744,5667963.0
2012-12-06,0.737,0.744,0.734,0.741,4244306.0
2012-12-07,0.741,0.744,0.727,0.739,5044737.0
2012-12-10,0.727,0.749,0.727,0.749,5258873.0
2012-12-11,0.749,0.754,0.744,0.746,5537412.0
2012-12-12,0.741,0.746,0.734,0.739,8193042.0
2012-12-13,0.737,0.737,0.724,0.727,7056658.0
2012-12-14,0.722,0.732,0.722,0.727,10184140.0
2012-12-17,0.727,0.737,0.724,0.737,4967833.0
2012-12-18,0.734,0.744,0.732,0.737,4117839.0
2012-12-19,0.729,0.749,0.729,0.749,4972234.0
2012-12-20,0.749,0.749,0.729,0.734,13633486.0
2012-12-21,0.734,0.758,0.729,0.754,36101648.0
2012-12-24,0.749,0.754,0.741,0.744,1358147.0
2012-12-27,0.741,0.746,0.737,0.741,1678384.0
2012-12-28,0.739,0.746,0.734,0.739,3119172.0
2012-12-31,0.734,0.741,0.729,0.729,2425820.0
2013-01-02,0.734,0.739,0.732,0.734,2398874.0
2013-01-03,0.737,0.739,0.732,0.737,2789381.0
2013-01-04,0.737,0.737,0.732,0.732,646.0
2013-01-07,0.737,0.739,0.734,0.739,2752773.0
2013-01-08,0.739,0.744,0.734,0.739,3664795.0
2013-01-09,0.739,0.744,0.734,0.734,2858814.0
2013-01-10,0.739,0.741,0.734,0.741,1939965.0
2013-01-11,0.741,0.744,0.739,0.741,3311142.0
2013-01-14,0.739,0.746,0.739,0.744,2248218.0
2013-01-15,0.744,0.758,0.744,0.754,3338911.0
2013-01-16,0.754,0.763,0.751,0.763,4398717.0
2013-01-17,0.768,0.771,0.763,0.768,5836759.0
2013-01-18,0.763,0.773,0.761,0.771,4094332.0
2013-01-21,0.768,0.775,0.763,0.773,2626297.0
2013-01-22,0.768,0.771,0.754,0.756,3243742.0
2013-01-23,0.756,0.758,0.754,0.756,3603453.0
2013-01-24,0.756,0.768,0.756,0.763,3509240.0
2013-01-25,0.768,0.775,0.761,0.775,7278450.0
2013-01-29,0.773,0.785,0.768,0.785,4599632.0
2013-01-30,0.785,0.809,0.78,0.809,4028632.0
2013-01-31,0.802,0.807,0.785,0.792,4889326.0
2013-02-01,0.788,0.795,0.783,0.792,2267692.0
2013-02-04,0.797,0.797,0.78,0.78,2600423.0
2013-02-05,0.778,0.783,0.773,0.778,3372090.0
2013-02-06,0.778,0.783,0.775,0.783,3693842.0
2013-02-07,0.778,0.795,0.775,0.795,2903478.0
2013-02-08,0.79,0.8,0.788,0.8,3493313.0
2013-02-11,0.792,0.797,0.788,0.79,3823288.0
2013-02-12,0.788,0.802,0.788,0.802,3692016.0
2013-02-13,0.8,0.802,0.792,0.795,3483015.0
2013-02-14,0.797,0.809,0.792,0.795,5049454.0
2013-02-15,0.797,0.807,0.79,0.792,3325883.0
2013-02-18,0.796,0.797,0.785,0.788,2038261.0
2013-02-19,0.788,0.788,0.78,0.783,2637966.0
2013-02-20,0.783,0.797,0.78,0.79,1989098.0
2013-02-21,0.797,0.797,0.778,0.778,2248144.0
2013-02-22,0.785,0.788,0.78,0.785,1737982.0
2013-02-25,0.785,0.795,0.783,0.792,2097769.0
2013-02-26,0.795,0.802,0.783,0.802,3922051.0
2013-02-27,0.797,0.805,0.792,0.805,3196109.0
2013-02-28,0.802,0.805,0.795,0.802,4572782.0
2013-03-01,0.802,0.802,0.78,0.78,1849577.0
2013-03-04,0.783,0.792,0.78,0.79,1335784.0
2013-03-05,0.79,0.792,0.778,0.78,2948004.0
2013-03-06,0.78,0.788,0.778,0.78,2462671.0
2013-03-07,0.78,0.788,0.778,0.78,2563634.0
2013-03-08,0.783,0.783,0.778,0.778,1886876.0
2013-03-11,0.778,0.792,0.778,0.792,1889457.0
2013-03-12,0.79,0.795,0.785,0.785,3154699.0
2013-03-13,0.79,0.79,0.785,0.788,1930999.0
2013-03-14,0.788,0.795,0.785,0.795,1436955.0
2013-03-15,0.792,0.831,0.792,0.831,3850293.0
2013-03-18,0.807,0.824,0.807,0.817,3243015.0
2013-03-19,0.814,0.829,0.809,0.809,2334127.0
2013-03-20,0.807,0.812,0.785,0.785,4525599.0
2013-03-21,0.785,0.802,0.783,0.802,4649383.0
2013-03-22,0.797,0.802,0.79,0.802,1301941.0
2013-03-25,0.792,0.819,0.792,0.819,1596397.0
2013-03-26,0.802,0.814,0.802,0.809,3101643.0
2013-03-27,0.807,0.807,0.795,0.8,2359963.0
2013-03-28,0.797,0.805,0.797,0.805,2976639.0
2013-04-02,0.802,0.812,0.797,0.809,1306837.0
2013-04-03,0.8,0.807,0.797,0.802,1573291.0
2013-04-04,0.797,0.805,0.797,0.802,3673750.0
2013-04-05,0.801,0.802,0.797,0.8,1297784.0
2013-04-08,0.797,0.802,0.792,0.8,1522497.0
2013-04-09,0.797,0.799,0.785,0.788,4616736.0
2013-04-10,0.785,0.788,0.78,0.78,1473077.0
2013-04-11,0.783,0.784,0.775,0.778,2539850.0
2013-04-12,0.78,0.795,0.775,0.795,1745404.0
2013-04-15,0.797,0.802,0.792,0.797,1522858.0
2013-04-16,0.795,0.8,0.795,0.797,4484799.0
2013-04-17,0.8,0.802,0.797,0.8,1955267.0
2013-04-18,0.797,0.8,0.795,0.797,1930913.0
2013-04-19,0.799,0.805,0.795,0.802,2220087.0
2013-04-22,0.802,0.802,0.797,0.8,1126623.0
2013-04-23,0.8,0.807,0.795,0.795,1339686.0
2013-04-24,0.795,0.809,0.79,0.802,2632041.0
2013-04-26,0.8,0.805,0.795,0.795,1160877.0
2013-04-29,0.792,0.8,0.79,0.797,930795.0
2013-04-30,0.797,0.8,0.788,0.788,3094066.0
2013-05-01,0.79,0.795,0.778,0.778,1895109.0
2013-05-02,0.78,0.812,0.778,0.812,4124350.0
2013-05-03,0.817,0.848,0.812,0.848,4298503.0
2013-05-06,0.856,0.865,0.848,0.863,2532977.0
2013-05-07,0.865,0.88,0.858,0.87,4514795.0
2013-05-08,0.87,0.899,0.87,0.89,4369274.0
2013-05-09,0.885,0.892,0.863,0.863,2718044.0
2013-05-10,0.86,0.88,0.86,0.868,1317081.0
2013-05-13,0.87,0.875,0.851,0.87,1302073.0
2013-05-14,0.865,0.87,0.856,0.86,327531.0
2013-05-15,0.858,0.875,0.858,0.87,2930085.0
2013-05-16,0.865,0.875,0.855,0.856,1029711.0
2013-05-17,0.853,0.865,0.851,0.858,259129.0
2013-05-20,0.858,0.863,0.856,0.856,349236.0
2013-05-21,0.856,0.877,0.853,0.875,791132.0
2013-05-22,0.875,0.882,0.87,0.88,334647.0
2013-05-23,0.873,0.882,0.86,0.882,1460381.0
2013-05-24,0.875,0.879,0.858,0.875,443585.0
2013-05-27,0.863,0.863,0.841,0.846,433466.0
2013-05-28,0.843,0.86,0.836,0.856,494225.0
2013-05-29,0.843,0.849,0.839,0.843,235639.0
2013-05-30,0.848,0.853,0.801,0.805,323497.0
2013-05-31,0.807,0.825,0.807,0.819,173103.0
2013-06-03,0.812,0.819,0.797,0.797,489641.0
2013-06-04,0.792,0.809,0.79,0.792,212168.0
2013-06-05,0.778,0.795,0.778,0.788,1714995.0
2013-06-06,0.788,0.807,0.783,0.8,501043.0
2013-06-07,0.792,0.807,0.792,0.795,308510.0
2013-06-11,0.79,0.811,0.79,0.802,190281.0
2013-06-12,0.792,0.797,0.788,0.792,1007280.0
2013-06-14,0.788,0.788,0.768,0.783,534289.0
2013-06-17,0.775,0.78,0.771,0.773,269532.0
2013-06-18,0.773,0.78,0.773,0.773,349862.0
2013-06-19,0.778,0.79,0.775,0.79,818080.0
2013-06-20,0.78,0.786,0.768,0.768,1440121.0
2013-06-21,0.762,0.802,0.762,0.802,464485.0
2013-06-24,0.8,0.8,0.785,0.798,1787205.0
2013-06-25,0.795,0.795,0.767,0.77,337438.0
2013-06-26,0.775,0.79,0.772,0.775,258093.0
2013-06-27,0.78,0.793,0.772,0.785,639307.0
2013-06-28,0.788,0.803,0.785,0.8,304403.0
2013-07-01,0.775,0.795,0.775,0.788,192769.0
2013-07-02,0.788,0.805,0.788,0.805,1179517.0
2013-07-03,0.795,0.8,0.783,0.8,240445.0
2013-07-04,0.805,0.813,0.798,0.798,156361.0
2013-07-05,0.808,0.813,0.8,0.808,1289520.0
2013-07-08,0.8,0.81,0.8,0.8,134796.0
2013-07-09,0.805,0.81,0.798,0.803,1231377.0
2013-07-10,0.805,0.813,0.8,0.803,91623.0
2013-07-11,0.8,0.83,0.8,0.825,262068.0
2013-07-12,0.815,0.83,0.815,0.818,514104.0
2013-07-15,0.815,0.83,0.811,0.818,245742.0
2013-07-16,0.82,0.835,0.818,0.833,318339.0
2013-07-17,0.815,0.84,0.815,0.838,251817.0
2013-07-18,0.845,0.858,0.83,0.833,546832.0
2013-07-19,0.845,0.845,0.828,0.843,710446.0
2013-07-22,0.845,0.848,0.825,0.835,1489100.0
2013-07-23,0.83,0.837,0.823,0.825,143206.0
2013-07-24,0.825,0.83,0.815,0.815,249298.0
2013-07-25,0.825,0.825,0.813,0.813,1374207.0
2013-07-26,0.81,0.824,0.81,0.82,889446.0
2013-07-29,0.82,0.82,0.811,0.815,269995.0
2013-07-30,0.81,0.82,0.81,0.81,251123.0
2013-07-31,0.815,0.818,0.805,0.813,403514.0
2013-08-01,0.81,0.811,0.795,0.8,1189956.0
2013-08-02,0.8,0.81,0.793,0.795,262344.0
2013-08-05,0.793,0.805,0.79,0.798,684408.0
2013-08-06,0.798,0.805,0.795,0.805,891187.0
2013-08-07,0.805,0.805,0.8,0.8,138064.0
2013-08-08,0.8,0.805,0.8,0.805,1193849.0
2013-08-09,0.798,0.803,0.785,0.803,184896.0
2013-08-12,0.79,0.795,0.788,0.793,1068099.0
2013-08-13,0.793,0.8,0.79,0.795,1254250.0
2013-08-14,0.795,0.805,0.793,0.803,127803.0
2013-08-15,0.803,0.805,0.798,0.798,268469.0
2013-08-16,0.798,0.8,0.795,0.795,114596.0
2013-08-19,0.798,0.8,0.79,0.79,204970.0
2013-08-20,0.79,0.798,0.789,0.798,97198.0
2013-08-21,0.798,0.8,0.793,0.8,1015145.0
2013-08-22,0.8,0.8,0.794,0.798,173700.0
2013-08-23,0.795,0.8,0.795,0.8,430968.0
2013-08-26,0.8,0.8,0.785,0.785,370047.0
2013-08-27,0.785,0.79,0.783,0.785,665805.0
2013-08-28,0.783,0.783,0.764,0.767,356281.0
2013-08-29,0.772,0.784,0.765,0.78,1897740.0
2013-08-30,0.78,0.79,0.777,0.785,221438.0
2013-09-02,0.785,0.79,0.785,0.79,202417.0
2013-09-03,0.788,0.795,0.785,0.788,334195.0
2013-09-04,0.79,0.793,0.788,0.79,215375.0
2013-09-05,0.79,0.793,0.788,0.79,232536.0
2013-09-06,0.79,0.793,0.788,0.79,89361.0
2013-09-09,0.79,0.795,0.788,0.79,187939.0
2013-09-10,0.79,0.795,0.78,0.78,248226.0
2013-09-11,0.783,0.788,0.767,0.775,403932.0
2013-09-12,0.775,0.775,0.767,0.77,419780.0
2013-09-13,0.767,0.77,0.76,0.762,1572112.0
2013-09-16,0.762,0.767,0.76,0.76,485677.0
2013-09-17,0.762,0.767,0.757,0.757,2739076.0
2013-09-18,0.757,0.76,0.74,0.74,3554116.0
2013-09-19,0.762,0.767,0.75,0.76,4312496.0
2013-09-20,0.76,0.767,0.757,0.757,1111163.0
2013-09-23,0.762,0.772,0.759,0.767,330756.0
2013-09-24,0.767,0.771,0.765,0.765,1157694.0
2013-09-25,0.765,0.772,0.76,0.765,346319.0
2013-09-26,0.765,0.765,0.762,0.765,54145.0
2013-09-27,0.767,0.772,0.765,0.772,140025.0
2013-09-30,0.772,0.775,0.767,0.77,363928.0
2013-10-01,0.77,0.775,0.77,0.775,146744.0
2013-10-02,0.775,0.777,0.77,0.772,1117943.0
2013-10-03,0.77,0.793,0.77,0.785,416808.0
2013-10-04,0.785,0.793,0.78,0.79,1375066.0
2013-10-07,0.785,0.788,0.775,0.775,691931.0
2013-10-08,0.772,0.776,0.77,0.772,1221146.0
2013-10-09,0.77,0.775,0.767,0.77,356883.0
2013-10-10,0.769,0.783,0.769,0.78,245833.0
2013-10-11,0.78,0.79,0.775,0.79,103506.0
2013-10-14,0.79,0.79,0.772,0.777,840387.0
2013-10-15,0.78,0.783,0.777,0.78,1317517.0
2013-10-16,0.777,0.783,0.771,0.775,267301.0
2013-10-17,0.775,0.783,0.775,0.777,272173.0
2013-10-18,0.78,0.793,0.777,0.785,497162.0
2013-10-21,0.788,0.793,0.785,0.785,253073.0
2013-10-22,0.788,0.796,0.785,0.793,1441105.0
2013-10-23,0.793,0.8,0.79,0.798,949358.0
2013-10-24,0.795,0.803,0.795,0.8,1725229.0
2013-10-25,0.8,0.805,0.795,0.8,1136483.0
2013-10-28,0.8,0.805,0.8,0.803,1649453.0
2013-10-29,0.805,0.805,0.788,0.788,1881066.0
2013-10-30,0.793,0.795,0.788,0.79,778921.0
2013-10-31,0.793,0.805,0.793,0.803,1788819.0
2013-11-01,0.798,0.803,0.793,0.795,988929.0
2013-11-04,0.795,0.805,0.795,0.805,1334900.0
2013-11-05,0.798,0.805,0.795,0.805,723640.0
2013-11-06,0.8,0.8,0.788,0.79,1436754.0
2013-11-07,0.793,0.805,0.79,0.805,1193593.0
2013-11-08,0.798,0.809,0.795,0.805,1321525.0
2013-11-11,0.81,0.81,0.805,0.805,1121911.0
2013-11-12,0.805,0.808,0.803,0.805,1312228.0
2013-11-13,0.805,0.806,0.798,0.798,2041667.0
2013-11-14,0.8,0.81,0.798,0.81,1210948.0
2013-11-15,0.808,0.815,0.805,0.813,1255648.0
2013-11-18,0.81,0.81,0.8,0.8,1392925.0
2013-11-19,0.803,0.803,0.796,0.798,1404863.0
2013-11-20,0.795,0.8,0.79,0.798,1775142.0
2013-11-21,0.798,0.8,0.793,0.798,1502506.0
2013-11-22,0.798,0.805,0.795,0.805,802261.0
2013-11-25,0.805,0.805,0.799,0.803,958233.0
2013-11-26,0.8,0.813,0.798,0.808,1804826.0
2013-11-27,0.808,0.808,0.8,0.803,1099015.0
2013-11-28,0.805,0.805,0.795,0.795,1190665.0
2013-11-29,0.798,0.803,0.795,0.795,776844.0
2013-12-02,0.795,0.795,0.78,0.788,2602613.0
2013-12-03,0.795,0.795,0.777,0.777,1624619.0
2013-12-04,0.775,0.79,0.775,0.783,902429.0
2013-12-05,0.783,0.785,0.772,0.772,939974.0
2013-12-06,0.777,0.78,0.767,0.77,870631.0
2013-12-09,0.77,0.775,0.757,0.762,1513136.0
2013-12-10,0.76,0.777,0.76,0.76,1226234.0
2013-12-11,0.757,0.762,0.755,0.755,1655404.0
2013-12-12,0.755,0.757,0.74,0.742,2084466.0
2013-12-13,0.737,0.757,0.737,0.742,2387423.0
2013-12-16,0.745,0.76,0.745,0.76,897646.0
2013-12-17,0.755,0.76,0.752,0.752,1016120.0
2013-12-18,0.752,0.76,0.747,0.755,980212.0
2013-12-19,0.752,0.77,0.752,0.77,1385003.0
2013-12-20,0.767,0.783,0.764,0.783,2191055.0
2013-12-23,0.795,0.816,0.787,0.816,1987305.0
2013-12-24,0.813,0.821,0.805,0.818,738660.0
2013-12-27,0.818,0.818,0.798,0.8,1079851.0
2013-12-30,0.8,0.811,0.798,0.811,487944.0
2013-12-31,0.803,0.816,0.803,0.805,971266.0
2014-01-02,0.808,0.813,0.805,0.813,274192.0
2014-01-03,0.808,0.811,0.805,0.805,315485.0
2014-01-06,0.805,0.808,0.803,0.808,804447.0
2014-01-07,0.808,0.816,0.808,0.813,905749.0
2014-01-08,0.816,0.818,0.805,0.811,522139.0
2014-01-09,0.808,0.813,0.805,0.811,831615.0
2014-01-10,0.811,0.818,0.811,0.818,905084.0
2014-01-13,0.813,0.816,0.805,0.811,1247314.0
2014-01-14,0.805,0.811,0.8,0.8,1311993.0
2014-01-15,0.803,0.808,0.798,0.8,1374979.0
2014-01-16,0.8,0.808,0.8,0.808,1398150.0
2014-01-17,0.803,0.808,0.8,0.8,674195.0
2014-01-20,0.8,0.803,0.792,0.792,920854.0
2014-01-21,0.795,0.805,0.795,0.805,1357260.0
2014-01-22,0.805,0.805,0.798,0.798,1631938.0
2014-01-23,0.798,0.8,0.779,0.779,1571337.0
2014-01-24,0.779,0.787,0.779,0.782,1142880.0
2014-01-28,0.782,0.787,0.769,0.772,3360130.0
2014-01-29,0.772,0.779,0.772,0.777,1472123.0
2014-01-30,0.772,0.777,0.772,0.772,1746758.0
2014-01-31,0.774,0.779,0.772,0.774,841450.0
2014-02-03,0.774,0.779,0.774,0.777,751576.0
2014-02-04,0.774,0.779,0.773,0.774,2495946.0
2014-02-05,0.777,0.779,0.774,0.774,1382551.0
2014-02-06,0.782,0.782,0.774,0.779,1705054.0
2014-02-07,0.779,0.787,0.777,0.785,2193480.0
2014-02-10,0.785,0.785,0.772,0.774,1674688.0
2014-02-11,0.777,0.782,0.774,0.777,749295.0
2014-02-12,0.777,0.787,0.777,0.787,1905300.0
2014-02-13,0.787,0.798,0.787,0.792,1088724.0
2014-02-14,0.808,0.813,0.8,0.811,2793899.0
2014-02-17,0.813,0.813,0.798,0.811,2478088.0
2014-02-18,0.808,0.818,0.808,0.818,2702794.0
2014-02-19,0.818,0.824,0.816,0.821,1455719.0
2014-02-20,0.824,0.829,0.816,0.829,1680607.0
2014-02-21,0.829,0.839,0.826,0.834,2605476.0
2014-02-24,0.839,0.839,0.82,0.829,1565102.0
2014-02-25,0.829,0.834,0.824,0.829,2300598.0
2014-02-26,0.832,0.85,0.826,0.842,2560046.0
2014-02-27,0.842,0.852,0.837,0.852,1928631.0
2014-02-28,0.852,0.852,0.839,0.847,2065902.0
2014-03-03,0.845,0.847,0.837,0.842,1473182.0
2014-03-04,0.842,0.855,0.839,0.855,1832480.0
2014-03-05,0.852,0.894,0.847,0.871,5346173.0
2014-03-06,0.871,0.884,0.863,0.876,2902081.0
2014-03-07,0.876,0.884,0.871,0.876,1723564.0
2014-03-10,0.873,0.876,0.858,0.863,1103281.0
2014-03-11,0.871,0.878,0.86,0.868,2479344.0
2014-03-12,0.873,0.879,0.86,0.878,2309920.0
2014-03-13,0.871,0.881,0.865,0.878,1767658.0
2014-03-14,0.868,0.871,0.855,0.855,1118200.0
2014-03-17,0.858,0.865,0.855,0.863,1242025.0
2014-03-18,0.863,0.876,0.86,0.865,1319218.0
2014-03-19,0.863,0.871,0.855,0.863,1805477.0
2014-03-20,0.858,0.863,0.855,0.858,3565148.0
2014-03-21,0.855,0.863,0.842,0.842,2793900.0
2014-03-24,0.845,0.858,0.845,0.847,2121052.0
2014-03-25,0.85,0.855,0.842,0.842,1776470.0
2014-03-26,0.85,0.858,0.847,0.855,2714099.0
2014-03-27,0.85,0.858,0.845,0.85,1837361.0
2014-03-28,0.847,0.855,0.847,0.85,1290510.0
2014-03-31,0.855,0.868,0.852,0.865,1515417.0
2014-04-01,0.863,0.865,0.855,0.865,2067872.0
2014-04-02,0.868,0.871,0.856,0.863,854010.0
2014-04-03,0.858,0.871,0.852,0.863,1139558.0
2014-04-04,0.86,0.865,0.855,0.86,1213221.0
2014-04-07,0.855,0.873,0.852,0.863,1718930.0
2014-04-08,0.86,0.878,0.86,0.878,1643073.0
2014-04-09,0.881,0.899,0.876,0.897,2486028.0
2014-04-10,0.902,0.92,0.891,0.902,5280353.0
2014-04-11,0.884,0.894,0.881,0.889,2157468.0
2014-04-14,0.884,0.894,0.878,0.886,2196779.0
2014-04-15,0.884,0.897,0.881,0.894,1333923.0
2014-04-16,0.897,0.902,0.891,0.897,1349186.0
2014-04-17,0.902,0.904,0.889,0.904,1230451.0
2014-04-22,0.902,0.902,0.891,0.902,1141099.0
2014-04-23,0.904,0.907,0.897,0.902,874689.0
2014-04-24,0.907,0.907,0.902,0.907,963674.0
2014-04-28,0.904,0.907,0.899,0.902,1643716.0
2014-04-29,0.902,0.907,0.899,0.902,1137723.0
2014-04-30,0.902,0.907,0.899,0.904,1338354.0
2014-05-01,0.907,0.907,0.871,0.876,2659490.0
2014-05-02,0.878,0.884,0.873,0.884,1263788.0
2014-05-05,0.881,0.886,0.876,0.886,977501.0
2014-05-06,0.881,0.894,0.873,0.881,2581626.0
2014-05-07,0.876,0.881,0.856,0.871,4606004.0
2014-05-08,0.871,0.886,0.868,0.886,2037568.0
2014-05-09,0.886,0.918,0.886,0.912,3378469.0
2014-05-12,0.912,0.918,0.899,0.918,2085391.0
2014-05-13,0.907,0.907,0.889,0.889,1977587.0
2014-05-14,0.889,0.91,0.889,0.904,1718415.0
2014-05-15,0.894,0.902,0.891,0.902,1089378.0
2014-05-16,0.894,0.899,0.889,0.889,1485003.0
2014-05-19,0.891,0.894,0.881,0.881,1047677.0
2014-05-20,0.881,0.886,0.876,0.884,1214450.0
2014-05-21,0.886,0.894,0.884,0.894,1236750.0
2014-05-22,0.894,0.902,0.891,0.891,792752.0
2014-05-23,0.891,0.9,0.891,0.897,645120.0
2014-05-26,0.897,0.897,0.891,0.897,935177.0
2014-05-27,0.897,0.904,0.894,0.904,667415.0
2014-05-28,0.902,0.912,0.902,0.904,698880.0
2014-05-29,0.902,0.907,0.899,0.899,451509.0
2014-05-30,0.904,0.907,0.899,0.902,688290.0
2014-06-02,0.904,0.918,0.902,0.918,1773030.0
2014-06-03,0.912,0.918,0.904,0.904,1125403.0
2014-06-04,0.907,0.915,0.902,0.902,1179221.0
2014-06-05,0.902,0.904,0.897,0.902,1047990.0
2014-06-06,0.902,0.912,0.898,0.912,1410896.0
2014-06-10,0.907,0.918,0.907,0.918,964497.0
2014-06-11,0.912,0.923,0.904,0.904,1191570.0
2014-06-12,0.904,0.907,0.894,0.899,1168953.0
2014-06-13,0.894,0.894,0.877,0.889,1085929.0
2014-06-16,0.884,0.886,0.878,0.881,1132800.0
2014-06-17,0.881,0.889,0.878,0.886,1183917.0
2014-06-18,0.884,0.902,0.881,0.902,1910592.0
2014-06-19,0.904,0.927,0.902,0.92,3667463.0
2014-06-20,0.915,0.941,0.912,0.941,2539228.0
2014-06-23,0.938,0.944,0.931,0.944,1560709.0
2014-06-24,0.933,0.938,0.928,0.933,1281584.0
2014-06-25,0.923,0.933,0.909,0.928,1819511.0
2014-06-26,0.928,0.966,0.927,0.955,2754736.0
2014-06-27,0.945,0.953,0.937,0.937,1945244.0
2014-06-30,0.937,0.942,0.926,0.926,1539966.0
2014-07-01,0.926,0.928,0.918,0.923,1586240.0
2014-07-02,0.923,0.942,0.923,0.942,1329037.0
2014-07-03,0.931,0.947,0.931,0.942,1709417.0
2014-07-04,0.939,0.946,0.939,0.939,1464897.0
2014-07-07,0.937,0.945,0.934,0.939,2372243.0
2014-07-08,0.939,0.942,0.931,0.931,1939100.0
2014-07-09,0.931,0.944,0.928,0.928,1474243.0
2014-07-10,0.931,0.942,0.93,0.937,1038466.0
2014-07-11,0.931,0.942,0.931,0.939,726017.0
2014-07-14,0.939,0.942,0.931,0.937,1578990.0
2014-07-15,0.937,0.942,0.935,0.942,825409.0
2014-07-16,0.939,0.958,0.939,0.955,1818807.0
2014-07-17,0.958,0.958,0.942,0.942,1316041.0
2014-07-18,0.939,0.945,0.937,0.945,744540.0
2014-07-21,0.942,0.958,0.942,0.955,994514.0
2014-07-22,0.953,0.958,0.947,0.955,723825.0
2014-07-23,0.958,0.969,0.953,0.969,876423.0
2014-07-24,0.969,0.969,0.95,0.95,928432.0
2014-07-25,0.95,0.974,0.945,0.974,1989666.0
2014-07-28,0.958,0.98,0.955,0.963,1757710.0
2014-07-29,0.969,0.969,0.95,0.958,1876078.0
2014-07-30,0.961,0.969,0.955,0.963,2204906.0
2014-07-31,0.961,0.962,0.95,0.955,2699300.0
2014-08-01,0.947,0.95,0.934,0.95,1744992.0
2014-08-04,0.942,0.95,0.934,0.937,2693942.0
2014-08-05,0.937,0.939,0.923,0.928,2206568.0
2014-08-06,0.928,0.931,0.923,0.926,1853158.0
2014-08-07,0.923,0.926,0.904,0.918,2170556.0
2014-08-08,0.918,0.92,0.902,0.915,2611027.0
2014-08-11,0.918,0.923,0.915,0.918,791202.0
2014-08-12,0.918,0.931,0.918,0.928,1458135.0
2014-08-13,0.92,0.926,0.918,0.92,2028930.0
2014-08-14,0.92,0.931,0.92,0.923,3024089.0
2014-08-15,0.928,0.939,0.928,0.939,1345784.0
2014-08-18,0.937,0.945,0.937,0.942,684394.0
2014-08-19,0.947,0.961,0.947,0.953,1981863.0
2014-08-20,0.95,0.969,0.95,0.969,1257097.0
2014-08-21,0.98,0.988,0.969,0.988,2826902.0
2014-08-22,0.993,1.009,0.993,1.004,3305126.0
2014-08-25,1.001,1.012,0.988,0.996,3566946.0
2014-08-26,1.007,1.007,0.989,0.993,1810832.0
2014-08-27,0.996,0.996,0.981,0.985,2055425.0
2014-08-28,0.988,0.993,0.985,0.993,1891232.0
2014-08-29,0.998,1.001,0.988,0.996,1676893.0
2014-09-01,0.996,1.007,0.989,1.001,2254965.0
2014-09-02,1.004,1.015,0.998,1.012,1767109.0
2014-09-03,1.007,1.02,1.004,1.02,1587982.0
2014-09-04,1.009,1.025,1.001,1.004,1987665.0
2014-09-05,1.004,1.009,0.993,0.996,1593370.0
2014-09-08,0.99,0.996,0.982,0.982,1888394.0
2014-09-09,0.982,0.996,0.982,0.996,1504991.0
2014-09-10,0.988,0.988,0.973,0.982,1853704.0
2014-09-11,0.982,0.982,0.965,0.969,1396615.0
2014-09-12,0.963,0.963,0.949,0.961,2257576.0
2014-09-15,0.947,0.95,0.93,0.937,2327291.0
2014-09-16,0.937,0.938,0.92,0.92,1432077.0
2014-09-17,0.92,0.93,0.912,0.915,3354203.0
2014-09-18,0.915,0.918,0.91,0.915,4199183.0
2014-09-19,0.915,0.922,0.91,0.91,1639223.0
2014-09-22,0.912,0.912,0.904,0.912,1962711.0
2014-09-23,0.915,0.92,0.911,0.915,1766127.0
2014-09-24,0.915,0.918,0.91,0.915,1548389.0
2014-09-25,0.918,0.918,0.91,0.915,1356333.0
2014-09-26,0.904,0.907,0.896,0.899,1867048.0
2014-09-29,0.894,0.907,0.894,0.904,2027504.0
2014-09-30,0.902,0.91,0.896,0.904,1210373.0
2014-10-01,0.904,0.931,0.899,0.931,2506852.0
2014-10-02,0.923,0.931,0.916,0.923,1268575.0
2014-10-03,0.915,0.926,0.912,0.92,1555972.0
2014-10-06,0.92,0.926,0.91,0.915,1022320.0
2014-10-07,0.918,0.92,0.904,0.92,2202288.0
2014-10-08,0.91,0.923,0.91,0.923,869364.0
2014-10-09,0.918,0.93,0.918,0.926,1374729.0
2014-10-10,0.915,0.923,0.902,0.92,2780707.0
2014-10-13,0.907,0.915,0.902,0.902,1393626.0
2014-10-14,0.899,0.904,0.894,0.899,1464868.0
2014-10-15,0.899,0.904,0.894,0.894,2684108.0
2014-10-16,0.894,0.899,0.888,0.891,4168986.0
2014-10-17,0.896,0.898,0.888,0.896,5292885.0
2014-10-20,0.899,0.904,0.896,0.899,1398235.0
2014-10-21,0.899,0.902,0.894,0.896,3695089.0
2014-10-22,0.902,0.913,0.899,0.912,2433062.0
2014-10-23,0.912,0.931,0.912,0.931,2116436.0
2014-10-24,0.934,0.942,0.926,0.937,1929721.0
2014-10-27,0.939,0.945,0.937,0.939,1525926.0
2014-10-28,0.942,0.952,0.937,0.947,1403163.0
2014-10-29,0.955,0.957,0.939,0.947,1628687.0
2014-10-30,0.95,0.958,0.945,0.958,1494642.0
2014-10-31,0.961,0.974,0.961,0.974,1756656.0
2014-11-03,0.972,0.989,0.966,0.974,2341638.0
2014-11-04,0.98,0.985,0.966,0.977,1637567.0
2014-11-05,0.972,0.98,0.969,0.969,871699.0
2014-11-06,0.974,0.974,0.966,0.969,1103381.0
2014-11-07,0.969,0.972,0.963,0.963,1484355.0
2014-11-10,0.963,0.966,0.955,0.966,1530510.0
2014-11-11,0.969,0.974,0.966,0.972,765018.0
2014-11-12,0.974,0.982,0.969,0.969,1297039.0
2014-11-13,0.972,0.977,0.963,0.963,1259139.0
2014-11-14,0.963,0.974,0.961,0.972,699407.0
2014-11-17,0.969,0.974,0.958,0.961,848969.0
2014-11-18,0.963,0.969,0.955,0.966,861718.0
2014-11-19,0.963,0.966,0.958,0.958,1030247.0
2014-11-20,0.953,0.958,0.947,0.953,1457782.0
2014-11-21,0.947,0.957,0.931,0.934,2996956.0
2014-11-24,0.937,0.937,0.926,0.926,1847616.0
2014-11-25,0.926,0.926,0.915,0.926,3029435.0
2014-11-26,0.928,0.945,0.926,0.945,1611218.0
2014-11-27,0.95,0.966,0.947,0.961,1895133.0
2014-11-28,0.961,0.966,0.955,0.961,2151276.0
2014-12-01,0.963,0.969,0.958,0.958,1664524.0
2014-12-02,0.958,0.977,0.958,0.977,1335436.0
2014-12-03,0.977,0.99,0.974,0.99,1303342.0
2014-12-04,0.99,1.004,0.986,0.993,1748271.0
2014-12-05,0.993,1.001,0.988,0.988,1218560.0
2014-12-08,0.99,1.001,0.972,0.988,2716532.0
2014-12-09,0.972,0.99,0.969,0.972,2266735.0
2014-12-10,0.969,0.99,0.969,0.985,2048153.0
2014-12-11,0.977,1.002,0.974,0.998,2275637.0
2014-12-12,0.993,1.031,0.985,1.012,3947783.0
2014-12-15,1.017,1.02,0.98,1.012,2969971.0
2014-12-16,1.012,1.028,1.009,1.023,1754672.0
2014-12-17,1.017,1.033,1.004,1.028,2805784.0
2014-12-18,1.023,1.035,1.015,1.017,2841977.0
2014-12-19,1.023,1.023,0.996,1.009,3731834.0
2014-12-22,1.012,1.039,1.008,1.039,1970029.0
2014-12-23,1.039,1.044,1.025,1.025,872134.0
2014-12-24,1.023,1.028,1.017,1.023,1085179.0
2014-12-29,1.037,1.055,1.023,1.048,3100395.0
2014-12-30,1.051,1.054,1.029,1.04,2056148.0
2014-12-31,1.04,1.043,1.02,1.029,789145.0
2015-01-02,1.032,1.04,1.023,1.037,724617.0
2015-01-05,1.032,1.045,1.029,1.043,2013145.0
2015-01-06,1.034,1.037,1.018,1.032,1291668.0
2015-01-07,1.032,1.045,1.029,1.037,2064265.0
2015-01-08,1.043,1.059,1.035,1.04,3188727.0
2015-01-09,1.04,1.048,1.034,1.045,1968192.0
2015-01-12,1.04,1.048,1.032,1.04,527723.0
2015-01-13,1.026,1.043,1.026,1.029,716961.0
2015-01-14,1.026,1.048,1.024,1.029,1564755.0
2015-01-15,1.029,1.043,1.027,1.04,1893051.0
2015-01-16,1.023,1.04,1.012,1.018,1600701.0
2015-01-19,1.02,1.032,1.02,1.029,1034391.0
2015-01-20,1.026,1.032,1.02,1.026,902394.0
2015-01-21,1.032,1.051,1.029,1.051,1895202.0
2015-01-22,1.048,1.048,1.029,1.034,1240377.0
2015-01-23,1.037,1.057,1.034,1.051,1139490.0
2015-01-27,1.054,1.075,1.051,1.065,1976937.0
2015-01-28,1.054,1.065,1.051,1.065,1476794.0
2015-01-29,1.051,1.065,1.048,1.065,1296019.0
2015-01-30,1.065,1.075,1.057,1.07,2760536.0
2015-02-02,1.076,1.09,1.07,1.081,1916608.0
2015-02-03,1.087,1.115,1.079,1.098,3062875.0
2015-02-04,1.109,1.126,1.098,1.12,3666809.0
2015-02-05,1.126,1.176,1.115,1.159,4956934.0
2015-02-06,1.159,1.162,1.142,1.154,2170660.0
2015-02-09,1.148,1.154,1.131,1.154,3574515.0
2015-02-10,1.165,1.187,1.148,1.181,1784331.0
2015-02-11,1.165,1.192,1.154,1.154,2422451.0
2015-02-12,1.165,1.165,1.142,1.148,2257817.0
2015-02-13,1.154,1.17,1.148,1.165,1700213.0
2015-02-16,1.148,1.154,1.12,1.131,2711586.0
2015-02-17,1.131,1.142,1.095,1.106,3588969.0
2015-02-18,1.104,1.126,1.099,1.106,2465830.0
2015-02-19,1.115,1.115,1.087,1.104,1443175.0
2015-02-20,1.098,1.104,1.09,1.098,1293542.0
2015-02-23,1.101,1.12,1.09,1.12,859535.0
2015-02-24,1.12,1.126,1.109,1.12,1075505.0
2015-02-25,1.109,1.126,1.104,1.126,2476911.0
2015-02-26,1.126,1.126,1.093,1.101,1262902.0
2015-02-27,1.106,1.12,1.094,1.12,1101974.0
2015-03-02,1.126,1.148,1.115,1.137,1114969.0
2015-03-03,1.154,1.154,1.109,1.126,1754585.0
2015-03-04,1.126,1.134,1.109,1.131,1323559.0
2015-03-05,1.126,1.129,1.101,1.126,1318532.0
2015-03-06,1.12,1.126,1.098,1.106,1764670.0
2015-03-09,1.098,1.102,1.084,1.098,2105868.0
2015-03-10,1.101,1.118,1.087,1.101,1264342.0
2015-03-11,1.095,1.106,1.081,1.098,1892340.0
2015-03-12,1.104,1.131,1.095,1.126,765880.0
2015-03-13,1.12,1.129,1.109,1.115,1092653.0
2015-03-16,1.098,1.106,1.087,1.098,1139555.0
2015-03-17,1.109,1.115,1.084,1.093,2182008.0
2015-03-18,1.087,1.098,1.076,1.095,1571089.0
2015-03-19,1.084,1.12,1.084,1.12,3736411.0
2015-03-20,1.106,1.12,1.101,1.12,1431219.0
2015-03-23,1.12,1.131,1.115,1.12,1575205.0
2015-03-24,1.12,1.154,1.115,1.142,2339719.0
2015-03-25,1.154,1.159,1.137,1.148,1685502.0
2015-03-26,1.126,1.137,1.115,1.12,2676135.0
2015-03-27,1.115,1.14,1.109,1.137,1559724.0
2015-03-30,1.126,1.14,1.12,1.126,1360528.0
2015-03-31,1.137,1.142,1.12,1.12,2426412.0
2015-04-01,1.126,1.137,1.115,1.126,2411318.0
2015-04-02,1.115,1.137,1.115,1.137,1276089.0
2015-04-07,1.131,1.159,1.131,1.154,3160650.0
2015-04-08,1.137,1.165,1.131,1.165,2201558.0
2015-04-09,1.165,1.17,1.159,1.17,2804005.0
2015-04-10,1.17,1.173,1.154,1.17,1648132.0
2015-04-13,1.17,1.181,1.165,1.176,1370425.0
2015-04-14,1.17,1.181,1.159,1.181,1602653.0
2015-04-15,1.17,1.17,1.142,1.165,1647141.0
2015-04-16,1.17,1.187,1.159,1.176,1116740.0
2015-04-17,1.176,1.176,1.142,1.148,1552755.0
2015-04-20,1.137,1.187,1.12,1.176,2400593.0
2015-04-21,1.187,1.187,1.162,1.17,1628372.0
2015-04-22,1.17,1.215,1.165,1.203,3046722.0
2015-04-23,1.203,1.203,1.176,1.187,1190631.0
2015-04-24,1.192,1.203,1.181,1.198,1586665.0
2015-04-27,1.203,1.231,1.192,1.209,1096654.0
2015-04-28,1.215,1.228,1.203,1.209,848088.0
2015-04-29,1.203,1.215,1.192,1.192,1258102.0
2015-04-30,1.187,1.198,1.17,1.181,3147787.0
2015-05-01,1.17,1.215,1.165,1.198,2613621.0
2015-05-04,1.215,1.22,1.203,1.203,1258963.0
2015-05-05,1.215,1.231,1.192,1.198,3603854.0
2015-05-06,1.176,1.198,1.156,1.17,2628512.0
2015-05-07,1.137,1.159,1.126,1.137,3490504.0
2015-05-08,1.142,1.165,1.137,1.154,1786241.0
2015-05-11,1.17,1.176,1.154,1.154,1555709.0
2015-05-12,1.142,1.165,1.137,1.165,1936754.0
2015-05-13,1.148,1.17,1.148,1.159,2523029.0
2015-05-14,1.154,1.165,1.142,1.165,931002.0
2015-05-15,1.17,1.181,1.165,1.17,1389940.0
2015-05-18,1.165,1.187,1.165,1.165,1574604.0
2015-05-19,1.17,1.176,1.154,1.159,1958664.0
2015-05-20,1.159,1.176,1.156,1.159,1065319.0
2015-05-21,1.17,1.187,1.165,1.176,1807277.0
2015-05-22,1.187,1.198,1.176,1.198,1351666.0
2015-05-25,1.192,1.203,1.187,1.203,1209333.0
2015-05-26,1.198,1.209,1.192,1.203,1762544.0
2015-05-27,1.198,1.203,1.165,1.198,2146004.0
2015-05-28,1.203,1.209,1.187,1.192,1508564.0
2015-05-29,1.198,1.209,1.192,1.198,3446422.0
2015-06-01,1.187,1.198,1.176,1.192,1651405.0
2015-06-02,1.192,1.209,1.173,1.192,1910829.0
2015-06-03,1.176,1.192,1.165,1.165,2860868.0
2015-06-04,1.165,1.17,1.131,1.137,1827394.0
2015-06-05,1.142,1.192,1.142,1.187,5438356.0
2015-06-09,1.176,1.22,1.176,1.215,4468275.0
2015-06-10,1.215,1.22,1.17,1.181,3166889.0
2015-06-11,1.181,1.181,1.181,1.181,0.0
2015-06-12,1.187,1.209,1.154,1.176,4690874.0
2015-06-15,1.176,1.209,1.17,1.209,2522331.0
2015-06-16,1.203,1.206,1.187,1.192,2871214.0
2015-06-17,1.192,1.209,1.187,1.203,3571235.0
2015-06-18,1.192,1.198,1.159,1.176,6126521.0
2015-06-19,1.192,1.203,1.181,1.192,16298898.0
2015-06-22,1.192,1.209,1.192,1.203,4852796.0
2015-06-23,1.215,1.242,1.203,1.231,3889242.0
2015-06-24,1.231,1.237,1.209,1.231,5522848.0
2015-06-25,1.225,1.237,1.211,1.237,4482898.0
2015-06-26,1.213,1.23,1.207,1.213,5479626.0
2015-06-29,1.196,1.213,1.179,1.207,4503292.0
2015-06-30,1.184,1.221,1.179,1.213,4233899.0
2015-07-01,1.201,1.213,1.184,1.207,2809217.0
2015-07-02,1.201,1.224,1.201,1.219,3026122.0
2015-07-03,1.201,1.213,1.182,1.196,3075516.0
2015-07-06,1.173,1.19,1.173,1.179,2041733.0
2015-07-07,1.167,1.213,1.167,1.207,1693228.0
2015-07-08,1.19,1.213,1.184,1.201,2084238.0
2015-07-09,1.196,1.201,1.179,1.196,1701432.0
2015-07-10,1.201,1.219,1.184,1.207,2321930.0
2015-07-13,1.196,1.213,1.196,1.196,2094517.0
2015-07-14,1.201,1.224,1.196,1.213,2126823.0
2015-07-15,1.219,1.23,1.219,1.224,1887170.0
2015-07-16,1.23,1.236,1.213,1.224,2666197.0
2015-07-17,1.219,1.227,1.219,1.219,1024427.0
2015-07-20,1.224,1.224,1.207,1.207,997728.0
2015-07-21,1.219,1.224,1.213,1.224,1591572.0
2015-07-22,1.213,1.219,1.196,1.196,1600319.0
2015-07-23,1.196,1.201,1.179,1.184,1365847.0
2015-07-24,1.179,1.201,1.173,1.179,1249890.0
2015-07-27,1.173,1.201,1.173,1.196,1167429.0
2015-07-28,1.184,1.207,1.184,1.196,1723537.0
2015-07-29,1.207,1.23,1.196,1.219,1552588.0
2015-07-30,1.219,1.224,1.196,1.201,1828159.0
2015-07-31,1.207,1.219,1.201,1.219,1461676.0
2015-08-03,1.219,1.244,1.201,1.207,1946333.0
2015-08-04,1.201,1.23,1.201,1.213,1163650.0
2015-08-05,1.207,1.219,1.201,1.213,2041217.0
2015-08-06,1.213,1.236,1.207,1.23,2306590.0
2015-08-07,1.213,1.224,1.196,1.201,1225124.0
2015-08-10,1.196,1.207,1.184,1.196,2393060.0
2015-08-11,1.196,1.201,1.173,1.19,1702432.0
2015-08-12,1.184,1.207,1.167,1.196,2050704.0
2015-08-13,1.196,1.201,1.162,1.162,2778639.0
2015-08-14,1.162,1.184,1.153,1.167,1388567.0
2015-08-17,1.173,1.179,1.162,1.162,1431858.0
2015-08-18,1.167,1.173,1.123,1.139,4309667.0
2015-08-19,1.139,1.156,1.139,1.156,2402104.0
2015-08-20,1.15,1.15,1.133,1.133,2185279.0
2015-08-21,1.125,1.133,1.102,1.119,3207029.0
2015-08-24,1.096,1.108,1.071,1.088,3412933.0
2015-08-25,1.082,1.13,1.079,1.13,4813340.0
2015-08-26,1.116,1.123,1.102,1.113,2921078.0
2015-08-27,1.13,1.156,1.113,1.156,3737213.0
2015-08-28,1.156,1.156,1.119,1.13,2435674.0
2015-08-31,1.113,1.122,1.101,1.122,2543361.0
2015-09-01,1.116,1.122,1.099,1.105,3772866.0
2015-09-02,1.099,1.108,1.088,1.105,3234690.0
2015-09-03,1.11,1.113,1.079,1.082,3574907.0
2015-09-04,1.082,1.088,1.057,1.082,5273714.0
2015-09-07,1.088,1.102,1.073,1.102,2322345.0
2015-09-08,1.105,1.119,1.099,1.116,2638777.0
2015-09-09,1.122,1.127,1.109,1.122,2842346.0
2015-09-10,1.108,1.113,1.09,1.096,2658473.0
2015-09-11,1.093,1.102,1.085,1.093,1938798.0
2015-09-14,1.099,1.105,1.088,1.09,3480899.0
2015-09-15,1.093,1.096,1.076,1.085,1745640.0
2015-09-16,1.088,1.088,1.062,1.068,3209936.0
2015-09-17,1.082,1.099,1.079,1.096,3809467.0
2015-09-18,1.09,1.108,1.082,1.105,3491408.0
2015-09-21,1.085,1.09,1.068,1.085,1978192.0
2015-09-22,1.09,1.105,1.088,1.09,1681618.0
2015-09-23,1.076,1.088,1.068,1.079,1925611.0
2015-09-24,1.085,1.11,1.082,1.108,2852154.0
2015-09-25,1.11,1.125,1.098,1.105,2393340.0
2015-09-28,1.105,1.127,1.105,1.119,1370676.0
2015-09-29,1.096,1.102,1.081,1.082,2992515.0
2015-09-30,1.079,1.113,1.079,1.11,2691975.0
2015-10-01,1.108,1.139,1.105,1.133,1892120.0
2015-10-02,1.116,1.13,1.108,1.113,1022480.0
2015-10-05,1.119,1.136,1.119,1.13,1105233.0
2015-10-06,1.139,1.15,1.129,1.13,1209743.0
2015-10-07,1.139,1.145,1.122,1.127,1696176.0
2015-10-08,1.133,1.136,1.119,1.125,1320439.0
2015-10-09,1.133,1.136,1.113,1.113,1514565.0
2015-10-12,1.11,1.113,1.09,1.108,2084914.0
2015-10-13,1.093,1.102,1.081,1.102,2369789.0
2015-10-14,1.093,1.105,1.09,1.102,1634652.0
2015-10-15,1.105,1.108,1.093,1.099,1581479.0
2015-10-16,1.113,1.119,1.102,1.116,2751319.0
2015-10-19,1.116,1.125,1.108,1.122,1984026.0
2015-10-20,1.113,1.127,1.113,1.119,1572774.0
2015-10-21,1.116,1.119,1.09,1.096,4693594.0
2015-10-22,1.096,1.125,1.093,1.122,1974800.0
2015-10-23,1.145,1.156,1.136,1.139,1875191.0
2015-10-26,1.139,1.15,1.133,1.139,999518.0
2015-10-27,1.145,1.15,1.139,1.145,1256743.0
2015-10-28,1.156,1.156,1.145,1.15,926927.0
2015-10-29,1.156,1.173,1.15,1.167,2746644.0
2015-10-30,1.162,1.173,1.156,1.173,1328809.0
2015-11-02,1.179,1.179,1.15,1.162,1163316.0
2015-11-03,1.167,1.176,1.156,1.162,1412118.0
2015-11-04,1.173,1.184,1.162,1.173,1941089.0
2015-11-05,1.167,1.179,1.153,1.156,1182049.0
2015-11-06,1.162,1.173,1.156,1.167,1166530.0
2015-11-09,1.162,1.167,1.139,1.145,1802027.0
2015-11-10,1.139,1.145,1.125,1.139,2834068.0
2015-11-11,1.139,1.145,1.125,1.133,1353782.0
2015-11-12,1.133,1.15,1.125,1.15,1278508.0
2015-11-13,1.13,1.145,1.122,1.127,1801060.0
2015-11-16,1.11,1.127,1.11,1.116,3354073.0
2015-11-17,1.127,1.15,1.116,1.15,1907808.0
2015-11-18,1.15,1.162,1.142,1.162,1694247.0
2015-11-19,1.167,1.179,1.159,1.173,1647250.0
2015-11-20,1.179,1.196,1.173,1.19,3326903.0
2015-11-23,1.207,1.213,1.19,1.196,1715626.0
2015-11-24,1.19,1.201,1.184,1.19,1170967.0
2015-11-25,1.19,1.19,1.162,1.162,1290081.0
2015-11-26,1.162,1.19,1.156,1.179,1838533.0
2015-11-27,1.19,1.193,1.179,1.184,1800897.0
2015-11-30,1.179,1.201,1.179,1.196,2756549.0
2015-12-01,1.196,1.219,1.184,1.219,1192272.0
2015-12-02,1.224,1.224,1.201,1.207,1779511.0
2015-12-03,1.19,1.204,1.173,1.201,1626919.0
2015-12-04,1.173,1.201,1.173,1.201,2502205.0
2015-12-07,1.219,1.219,1.199,1.207,1020726.0
2015-12-08,1.196,1.213,1.196,1.201,1194782.0
2015-12-09,1.196,1.213,1.184,1.196,2752443.0
2015-12-10,1.184,1.19,1.156,1.162,2535005.0
2015-12-11,1.162,1.179,1.156,1.167,1321599.0
2015-12-14,1.156,1.173,1.156,1.162,1724004.0
2015-12-15,1.167,1.19,1.162,1.173,2243350.0
2015-12-16,1.196,1.219,1.19,1.219,1099576.0
2015-12-17,1.213,1.236,1.213,1.224,2935019.0
2015-12-18,1.213,1.233,1.213,1.219,2857950.0
2015-12-21,1.219,1.23,1.213,1.224,1029500.0
2015-12-22,1.224,1.236,1.219,1.219,1590026.0
2015-12-23,1.219,1.241,1.219,1.23,1294938.0
2015-12-24,1.236,1.239,1.224,1.236,678593.0
2015-12-29,1.253,1.282,1.236,1.277,1880274.0
2015-12-30,1.288,1.294,1.268,1.282,983576.0
2015-12-31,1.282,1.288,1.247,1.247,1113169.0
2016-01-04,1.247,1.277,1.247,1.259,1427252.0
2016-01-05,1.241,1.247,1.218,1.218,2777814.0
2016-01-06,1.23,1.236,1.2,1.218,2004213.0
2016-01-07,1.224,1.23,1.2,1.206,1899798.0
2016-01-08,1.189,1.206,1.183,1.206,2323556.0
2016-01-11,1.189,1.2,1.177,1.195,2024036.0
2016-01-12,1.206,1.218,1.192,1.2,2717381.0
2016-01-13,1.2,1.218,1.2,1.206,1406714.0
2016-01-14,1.189,1.206,1.189,1.2,1804599.0
2016-01-15,1.224,1.236,1.2,1.2,3000832.0
2016-01-18,1.183,1.206,1.177,1.2,2202226.0
2016-01-19,1.2,1.224,1.195,1.224,2179053.0
2016-01-20,1.206,1.23,1.206,1.212,1750129.0
2016-01-21,1.23,1.23,1.195,1.2,2765148.0
2016-01-22,1.206,1.224,1.195,1.218,1380925.0
2016-01-25,1.23,1.23,1.206,1.218,1090749.0
2016-01-27,1.218,1.247,1.212,1.236,1750081.0
2016-01-28,1.236,1.265,1.23,1.259,2606674.0
2016-01-29,1.247,1.262,1.241,1.247,1489234.0
2016-02-01,1.259,1.277,1.253,1.271,3168913.0
2016-02-02,1.271,1.282,1.271,1.277,1766507.0
2016-02-03,1.259,1.277,1.253,1.271,1483135.0
2016-02-04,1.271,1.3,1.271,1.288,2330902.0
2016-02-05,1.277,1.294,1.274,1.282,1981217.0
2016-02-08,1.282,1.3,1.277,1.294,1726074.0
2016-02-09,1.294,1.306,1.241,1.253,4218125.0
2016-02-10,1.236,1.241,1.218,1.236,2264554.0
2016-02-11,1.23,1.265,1.224,1.265,2586861.0
2016-02-12,1.241,1.271,1.236,1.259,2383023.0
2016-02-15,1.259,1.277,1.239,1.277,1864481.0
2016-02-16,1.288,1.318,1.268,1.318,3104742.0
2016-02-17,1.318,1.321,1.282,1.288,2566956.0
2016-02-18,1.3,1.312,1.282,1.288,1779926.0
2016-02-19,1.288,1.318,1.282,1.318,1717115.0
2016-02-22,1.312,1.323,1.306,1.312,2804867.0
2016-02-23,1.318,1.318,1.294,1.318,1405074.0
2016-02-24,1.312,1.335,1.3,1.3,2325128.0
2016-02-25,1.318,1.335,1.312,1.329,2383754.0
2016-02-26,1.329,1.335,1.318,1.329,1785349.0
2016-02-29,1.329,1.341,1.312,1.329,2427445.0
2016-03-01,1.312,1.353,1.312,1.353,3383739.0
2016-03-02,1.347,1.35,1.323,1.335,2483270.0
2016-03-03,1.329,1.341,1.323,1.341,1557215.0
2016-03-04,1.329,1.329,1.294,1.294,2339359.0
2016-03-07,1.294,1.306,1.271,1.294,1612178.0
2016-03-08,1.312,1.312,1.282,1.294,3851295.0
2016-03-09,1.294,1.329,1.282,1.329,2243291.0
2016-03-10,1.347,1.347,1.3,1.306,2753306.0
2016-03-11,1.312,1.329,1.306,1.312,2238504.0
2016-03-14,1.312,1.318,1.282,1.294,3565300.0
2016-03-15,1.294,1.318,1.294,1.306,1989293.0
2016-03-16,1.312,1.329,1.3,1.318,2682065.0
2016-03-17,1.318,1.338,1.312,1.329,3601625.0
2016-03-18,1.329,1.341,1.318,1.341,2060496.0
2016-03-21,1.335,1.347,1.326,1.335,1317270.0
2016-03-22,1.318,1.329,1.306,1.318,3041539.0
2016-03-23,1.318,1.323,1.306,1.318,916308.0
2016-03-24,1.306,1.329,1.306,1.318,1969123.0
2016-03-29,1.323,1.329,1.312,1.329,1855694.0
2016-03-30,1.323,1.335,1.323,1.335,1205680.0
2016-03-31,1.335,1.347,1.329,1.341,1787632.0
2016-04-01,1.329,1.332,1.3,1.3,4148530.0
2016-04-04,1.3,1.318,1.294,1.318,2791903.0
2016-04-05,1.312,1.318,1.294,1.306,2214338.0
2016-04-06,1.3,1.312,1.294,1.3,801307.0
2016-04-07,1.3,1.312,1.294,1.306,1657994.0
2016-04-08,1.294,1.312,1.282,1.294,1806251.0
2016-04-11,1.294,1.306,1.288,1.3,1265314.0
2016-04-12,1.3,1.323,1.294,1.318,1386628.0
2016-04-13,1.312,1.323,1.306,1.312,622884.0
2016-04-14,1.318,1.323,1.294,1.312,970535.0
2016-04-15,1.306,1.318,1.303,1.318,1738301.0
2016-04-18,1.3,1.335,1.3,1.329,1834233.0
2016-04-19,1.341,1.347,1.323,1.341,1780866.0
2016-04-20,1.335,1.341,1.323,1.341,1865049.0
2016-04-21,1.347,1.347,1.312,1.323,1347505.0
2016-04-22,1.312,1.318,1.3,1.306,1711463.0
2016-04-26,1.312,1.323,1.306,1.312,1345655.0
2016-04-27,1.323,1.364,1.318,1.341,3320497.0
2016-04-28,1.353,1.359,1.332,1.359,1291561.0
2016-04-29,1.364,1.382,1.353,1.37,1509519.0
2016-05-02,1.37,1.382,1.364,1.364,1933566.0
2016-05-03,1.382,1.429,1.376,1.411,4583685.0
2016-05-04,1.411,1.423,1.4,1.405,2809780.0
2016-05-05,1.4,1.405,1.388,1.388,1807161.0
2016-05-06,1.376,1.394,1.362,1.394,2324613.0
2016-05-09,1.388,1.394,1.373,1.394,2431787.0
2016-05-10,1.394,1.414,1.391,1.4,1496883.0
2016-05-11,1.4,1.411,1.376,1.376,2809480.0
2016-05-12,1.364,1.367,1.341,1.347,2785594.0
2016-05-13,1.347,1.367,1.338,1.347,2351985.0
2016-05-16,1.347,1.359,1.341,1.341,1730275.0
2016-05-17,1.353,1.359,1.335,1.359,2575184.0
2016-05-18,1.347,1.347,1.323,1.329,3344858.0
2016-05-19,1.341,1.341,1.323,1.329,3063488.0
2016-05-20,1.329,1.338,1.318,1.335,1807988.0
2016-05-23,1.341,1.341,1.318,1.335,1625261.0
2016-05-24,1.329,1.341,1.323,1.335,1519977.0
2016-05-25,1.341,1.359,1.335,1.353,1799053.0
2016-05-26,1.353,1.353,1.318,1.335,1991734.0
2016-05-27,1.335,1.338,1.329,1.329,1095327.0
2016-05-30,1.329,1.341,1.326,1.341,751674.0
2016-05-31,1.329,1.335,1.315,1.323,2146482.0
2016-06-01,1.318,1.329,1.312,1.329,1694620.0
2016-06-02,1.323,1.332,1.312,1.329,1956842.0
2016-06-03,1.329,1.341,1.323,1.335,1175547.0
2016-06-06,1.347,1.364,1.335,1.359,1571813.0
2016-06-07,1.353,1.364,1.347,1.364,1315414.0
2016-06-08,1.37,1.382,1.362,1.382,1752229.0
2016-06-09,1.376,1.394,1.37,1.394,1351425.0
2016-06-10,1.382,1.388,1.376,1.382,1022356.0
2016-06-14,1.37,1.382,1.341,1.359,2643483.0
2016-06-15,1.347,1.359,1.335,1.347,1610257.0
2016-06-16,1.353,1.356,1.335,1.353,2210594.0
2016-06-17,1.347,1.359,1.341,1.359,1544955.0
2016-06-20,1.37,1.37,1.341,1.364,1302733.0
2016-06-21,1.359,1.373,1.353,1.353,1518413.0
2016-06-22,1.359,1.376,1.356,1.364,1098165.0
2016-06-23,1.364,1.376,1.353,1.376,1378542.0
2016-06-24,1.37,1.37,1.3,1.329,3940648.0
2016-06-27,1.329,1.359,1.318,1.359,1978643.0
2016-06-28,1.329,1.344,1.32,1.341,2140360.0
2016-06-29,1.354,1.366,1.336,1.36,2491393.0
2016-06-30,1.366,1.396,1.36,1.372,2632282.0
2016-07-01,1.384,1.402,1.378,1.378,2444330.0
2016-07-04,1.378,1.396,1.378,1.39,2019931.0
2016-07-05,1.384,1.396,1.375,1.384,2335109.0
2016-07-06,1.384,1.402,1.378,1.396,2104680.0
2016-07-07,1.402,1.42,1.39,1.414,1877498.0
2016-07-08,1.414,1.439,1.408,1.433,1822778.0
2016-07-11,1.439,1.46,1.439,1.457,1988412.0
2016-07-12,1.469,1.469,1.445,1.445,1303109.0
2016-07-13,1.445,1.469,1.445,1.463,2508454.0
2016-07-14,1.469,1.469,1.457,1.457,852407.0
2016-07-15,1.463,1.463,1.433,1.433,2498201.0
2016-07-18,1.439,1.463,1.439,1.445,1593182.0
2016-07-19,1.451,1.463,1.445,1.463,1212097.0
2016-07-20,1.451,1.469,1.451,1.451,1826256.0
2016-07-21,1.463,1.469,1.448,1.451,2136491.0
2016-07-22,1.451,1.457,1.433,1.433,2095984.0
2016-07-25,1.445,1.457,1.42,1.433,3021497.0
2016-07-26,1.42,1.433,1.414,1.42,3857254.0
2016-07-27,1.42,1.439,1.414,1.427,2105662.0
2016-07-28,1.433,1.439,1.42,1.439,1642936.0
2016-07-29,1.433,1.445,1.42,1.439,1985061.0
2016-08-01,1.439,1.457,1.433,1.457,1434698.0
2016-08-02,1.457,1.46,1.42,1.433,2490596.0
2016-08-03,1.42,1.424,1.39,1.396,2235851.0
2016-08-04,1.396,1.402,1.384,1.39,1795067.0
2016-08-05,1.396,1.396,1.372,1.378,1565753.0
2016-08-08,1.384,1.387,1.372,1.378,2088827.0
2016-08-09,1.372,1.378,1.363,1.378,1305469.0
2016-08-10,1.372,1.375,1.36,1.372,2581963.0
2016-08-11,1.366,1.372,1.36,1.372,2198109.0
2016-08-12,1.372,1.372,1.342,1.36,2608558.0
2016-08-15,1.36,1.39,1.354,1.39,1719262.0
2016-08-16,1.396,1.399,1.378,1.378,2807931.0
2016-08-17,1.378,1.384,1.372,1.384,981381.0
2016-08-18,1.378,1.378,1.366,1.378,1502339.0
2016-08-19,1.378,1.378,1.354,1.354,1429669.0
2016-08-22,1.354,1.372,1.354,1.36,1713974.0
2016-08-23,1.366,1.378,1.36,1.372,2126038.0
2016-08-24,1.372,1.384,1.36,1.384,2499186.0
2016-08-25,1.378,1.396,1.372,1.396,2147264.0
2016-08-26,1.378,1.384,1.366,1.378,1777509.0
2016-08-29,1.384,1.39,1.372,1.39,2031125.0
2016-08-30,1.39,1.393,1.378,1.384,982872.0
2016-08-31,1.384,1.39,1.369,1.39,1839876.0
2016-09-01,1.378,1.396,1.372,1.396,1783983.0
2016-09-02,1.384,1.387,1.366,1.384,1474793.0
2016-09-05,1.384,1.39,1.378,1.384,868766.0
2016-09-06,1.384,1.396,1.378,1.39,3382052.0
2016-09-07,1.384,1.387,1.354,1.366,3587968.0
2016-09-08,1.354,1.366,1.351,1.36,2397679.0
2016-09-09,1.348,1.354,1.336,1.342,1618618.0
2016-09-12,1.318,1.318,1.288,1.294,3828558.0
2016-09-13,1.3,1.318,1.294,1.3,3174650.0
2016-09-14,1.294,1.297,1.276,1.288,4772675.0
2016-09-15,1.282,1.294,1.276,1.282,2877739.0
2016-09-16,1.288,1.312,1.288,1.306,4313878.0
2016-09-19,1.294,1.312,1.288,1.306,518166.0
2016-09-20,1.294,1.318,1.294,1.312,3209396.0
2016-09-21,1.306,1.324,1.3,1.324,2242940.0
2016-09-22,1.324,1.324,1.312,1.318,1165858.0
2016-09-23,1.306,1.324,1.306,1.318,3359228.0
2016-09-26,1.312,1.342,1.312,1.342,2547098.0
2016-09-27,1.336,1.348,1.33,1.342,3098583.0
2016-09-28,1.342,1.363,1.333,1.36,1676374.0
2016-09-29,1.366,1.366,1.348,1.354,726725.0
2016-09-30,1.342,1.354,1.324,1.354,1331757.0
2016-10-03,1.36,1.372,1.348,1.36,1488961.0
2016-10-04,1.36,1.36,1.336,1.36,1093326.0
2016-10-05,1.354,1.354,1.309,1.318,2908037.0
2016-10-06,1.306,1.324,1.3,1.324,1726195.0
2016-10-07,1.318,1.321,1.3,1.312,1876873.0
2016-10-10,1.318,1.33,1.312,1.312,1554919.0
2016-10-11,1.312,1.315,1.297,1.306,799030.0
2016-10-12,1.306,1.348,1.306,1.348,3929721.0
2016-10-13,1.348,1.366,1.348,1.36,3880714.0
2016-10-14,1.36,1.378,1.348,1.354,1628202.0
2016-10-17,1.348,1.36,1.33,1.33,2319592.0
2016-10-18,1.336,1.348,1.33,1.336,1453131.0
2016-10-19,1.342,1.354,1.336,1.354,1180204.0
2016-10-20,1.36,1.36,1.342,1.36,2082753.0
2016-10-21,1.36,1.36,1.336,1.348,1618058.0
2016-10-24,1.336,1.348,1.324,1.342,3887507.0
2016-10-25,1.336,1.354,1.33,1.342,1230177.0
2016-10-26,1.33,1.342,1.318,1.324,2074077.0
2016-10-27,1.318,1.336,1.3,1.306,2908459.0
2016-10-28,1.312,1.318,1.282,1.294,1804642.0
2016-10-31,1.288,1.324,1.288,1.318,2173703.0
2016-11-01,1.306,1.318,1.3,1.312,1655702.0
2016-11-02,1.294,1.309,1.282,1.306,3431382.0
2016-11-03,1.294,1.312,1.294,1.3,1105813.0
2016-11-04,1.282,1.306,1.27,1.276,2966336.0
2016-11-07,1.276,1.324,1.273,1.312,2529638.0
2016-11-08,1.318,1.324,1.312,1.324,1249148.0
2016-11-09,1.324,1.324,1.27,1.306,2577165.0
2016-11-10,1.288,1.294,1.258,1.276,2266085.0
2016-11-11,1.264,1.27,1.24,1.258,1697925.0
2016-11-14,1.258,1.276,1.252,1.258,2371928.0
2016-11-15,1.252,1.264,1.24,1.252,3608560.0
2016-11-16,1.252,1.27,1.246,1.246,5687235.0
2016-11-17,1.24,1.273,1.24,1.264,4877955.0
2016-11-18,1.27,1.273,1.258,1.258,1686564.0
2016-11-21,1.258,1.27,1.252,1.264,2191180.0
2016-11-22,1.264,1.282,1.252,1.27,2188571.0
2016-11-23,1.27,1.306,1.27,1.288,3934917.0
2016-11-24,1.3,1.306,1.288,1.294,1624496.0
2016-11-25,1.3,1.3,1.282,1.288,1385801.0
2016-11-28,1.282,1.288,1.27,1.27,1656481.0
2016-11-29,1.282,1.282,1.264,1.27,5246698.0
2016-11-30,1.276,1.294,1.264,1.276,6075353.0
2016-12-01,1.27,1.282,1.258,1.282,3552791.0
2016-12-02,1.276,1.276,1.246,1.252,2891662.0
2016-12-05,1.258,1.258,1.246,1.258,2642065.0
2016-12-06,1.264,1.276,1.252,1.27,1646041.0
2016-12-07,1.27,1.288,1.258,1.258,4322493.0
2016-12-08,1.264,1.282,1.264,1.27,2238492.0
2016-12-09,1.276,1.294,1.27,1.294,3639295.0
2016-12-12,1.288,1.294,1.288,1.288,2071279.0
2016-12-13,1.288,1.294,1.282,1.294,1764810.0
2016-12-14,1.3,1.324,1.3,1.318,2358669.0
2016-12-15,1.306,1.315,1.294,1.294,2407224.0
2016-12-16,1.306,1.318,1.3,1.318,2757190.0
2016-12-19,1.318,1.324,1.312,1.312,1688410.0
2016-12-20,1.306,1.342,1.306,1.324,3157396.0
2016-12-21,1.33,1.342,1.327,1.33,1854846.0
2016-12-22,1.33,1.348,1.33,1.336,1216807.0
2016-12-23,1.336,1.351,1.336,1.348,880787.0
2016-12-28,1.348,1.36,1.339,1.36,1334127.0
2016-12-29,1.363,1.363,1.344,1.357,2615305.0
2016-12-30,1.363,1.375,1.35,1.369,2506974.0
2017-01-03,1.375,1.388,1.372,1.375,1044578.0
2017-01-04,1.381,1.381,1.35,1.357,2551013.0
2017-01-05,1.369,1.369,1.344,1.357,3926799.0
2017-01-06,1.363,1.375,1.357,1.375,1831402.0
2017-01-09,1.375,1.394,1.372,1.381,1924343.0
2017-01-10,1.375,1.381,1.363,1.375,2666622.0
2017-01-11,1.369,1.375,1.36,1.363,2537280.0
2017-01-12,1.369,1.375,1.35,1.35,2432160.0
2017-01-13,1.357,1.357,1.344,1.357,1937011.0
2017-01-16,1.35,1.363,1.35,1.357,1441241.0
2017-01-17,1.35,1.363,1.338,1.35,2121993.0
2017-01-18,1.344,1.35,1.344,1.344,954979.0
2017-01-19,1.344,1.35,1.338,1.338,2078005.0
2017-01-20,1.344,1.357,1.338,1.344,2700694.0
2017-01-23,1.357,1.363,1.338,1.344,1934895.0
2017-01-24,1.35,1.363,1.344,1.363,1669680.0
2017-01-25,1.369,1.369,1.344,1.357,1248201.0
2017-01-27,1.357,1.381,1.344,1.381,4042709.0
2017-01-30,1.363,1.369,1.338,1.35,2105885.0
2017-01-31,1.344,1.35,1.338,1.344,1745444.0
2017-02-01,1.344,1.35,1.338,1.35,2089386.0
2017-02-02,1.344,1.35,1.332,1.344,2930524.0
2017-02-03,1.35,1.369,1.35,1.357,2005006.0
2017-02-06,1.369,1.381,1.35,1.35,1708405.0
2017-02-07,1.375,1.394,1.369,1.388,4755832.0
2017-02-08,1.381,1.381,1.344,1.357,3051212.0
2017-02-09,1.363,1.375,1.357,1.369,2321668.0
2017-02-10,1.369,1.375,1.35,1.35,1634623.0
2017-02-13,1.357,1.375,1.35,1.363,2061672.0
2017-02-14,1.363,1.381,1.357,1.369,1879004.0
2017-02-15,1.369,1.381,1.366,1.375,1766528.0
2017-02-16,1.381,1.381,1.363,1.363,2763524.0
2017-02-17,1.369,1.381,1.363,1.375,1414707.0
2017-02-20,1.375,1.381,1.366,1.375,1132133.0
2017-02-21,1.381,1.388,1.363,1.369,2245842.0
2017-02-22,1.369,1.381,1.363,1.369,1583062.0
2017-02-23,1.369,1.381,1.363,1.369,1629579.0
2017-02-24,1.375,1.381,1.363,1.369,1398569.0
2017-02-27,1.369,1.381,1.363,1.375,1809243.0
2017-02-28,1.369,1.381,1.363,1.381,1736637.0
2017-03-01,1.369,1.388,1.369,1.375,2195805.0
2017-03-02,1.381,1.384,1.363,1.375,1844762.0
2017-03-03,1.375,1.378,1.369,1.375,1262737.0
2017-03-06,1.369,1.375,1.363,1.369,1253719.0
2017-03-07,1.369,1.375,1.363,1.363,2050754.0
2017-03-08,1.357,1.369,1.347,1.357,1661733.0
2017-03-09,1.35,1.357,1.344,1.35,2411445.0
2017-03-10,1.35,1.35,1.332,1.344,1716909.0
2017-03-13,1.344,1.347,1.326,1.344,1763097.0
2017-03-14,1.344,1.357,1.338,1.344,1456701.0
2017-03-15,1.338,1.35,1.326,1.35,3104570.0
2017-03-16,1.35,1.35,1.344,1.344,3693592.0
2017-03-17,1.35,1.375,1.344,1.375,3609685.0
2017-03-20,1.363,1.372,1.35,1.357,1784745.0
2017-03-21,1.357,1.369,1.35,1.357,1184432.0
2017-03-22,1.35,1.378,1.35,1.375,2332279.0
2017-03-23,1.375,1.375,1.36,1.369,2377588.0
2017-03-24,1.375,1.381,1.369,1.375,2282142.0
2017-03-27,1.369,1.381,1.369,1.381,2531140.0
2017-03-28,1.381,1.394,1.375,1.388,2793840.0
2017-03-29,1.388,1.406,1.384,1.406,1604511.0
2017-03-30,1.412,1.425,1.4,1.412,2774714.0
2017-03-31,1.4,1.412,1.388,1.388,2673089.0
2017-04-03,1.394,1.412,1.388,1.4,1586699.0
2017-04-04,1.406,1.419,1.394,1.406,2418993.0
2017-04-05,1.412,1.425,1.4,1.406,2693174.0
2017-04-06,1.412,1.422,1.406,1.412,1449413.0
2017-04-07,1.419,1.425,1.403,1.419,2429463.0
2017-04-10,1.425,1.437,1.415,1.419,1572228.0
2017-04-11,1.419,1.45,1.419,1.431,3169031.0
2017-04-12,1.431,1.446,1.425,1.437,1842667.0
2017-04-13,1.443,1.45,1.431,1.45,1417440.0
2017-04-18,1.437,1.443,1.425,1.443,1357040.0
2017-04-19,1.437,1.437,1.412,1.419,1671539.0
2017-04-20,1.419,1.437,1.415,1.437,1473119.0
2017-04-21,1.437,1.453,1.434,1.443,2095659.0
2017-04-24,1.443,1.443,1.425,1.425,2253029.0
2017-04-26,1.425,1.453,1.422,1.45,3611800.0
2017-04-27,1.443,1.459,1.437,1.443,2684517.0
2017-04-28,1.437,1.437,1.425,1.431,1756842.0
2017-05-01,1.431,1.456,1.431,1.443,1925938.0
2017-05-02,1.45,1.471,1.437,1.462,3027399.0
2017-05-03,1.474,1.474,1.446,1.462,1260555.0
2017-05-04,1.462,1.462,1.443,1.45,2206867.0
2017-05-05,1.45,1.45,1.425,1.431,2268641.0
2017-05-08,1.45,1.45,1.431,1.437,1965387.0
2017-05-09,1.443,1.45,1.431,1.443,1116461.0
2017-05-10,1.443,1.459,1.437,1.456,1844733.0
2017-05-11,1.456,1.468,1.45,1.456,863084.0
2017-05-12,1.443,1.45,1.431,1.437,1579284.0
2017-05-15,1.437,1.45,1.412,1.425,2735352.0
2017-05-16,1.437,1.44,1.419,1.425,3647208.0
2017-05-17,1.419,1.431,1.406,1.412,3194234.0
2017-05-18,1.412,1.419,1.394,1.406,4734752.0
2017-05-19,1.406,1.412,1.394,1.406,2284470.0
2017-05-22,1.406,1.428,1.4,1.419,1368948.0
2017-05-23,1.425,1.437,1.419,1.431,1436194.0
2017-05-24,1.431,1.443,1.419,1.431,3627948.0
2017-05-25,1.437,1.45,1.431,1.431,1582323.0
2017-05-26,1.431,1.443,1.425,1.443,1708018.0
2017-05-29,1.437,1.443,1.431,1.437,2274263.0
2017-05-30,1.431,1.437,1.406,1.425,1424215.0
2017-05-31,1.425,1.437,1.419,1.431,1340394.0
2017-06-01,1.425,1.45,1.419,1.443,1353285.0
2017-06-02,1.45,1.462,1.437,1.456,1889526.0
2017-06-05,1.456,1.48,1.456,1.474,3353015.0
2017-06-06,1.468,1.468,1.45,1.456,1662317.0
2017-06-07,1.462,1.462,1.437,1.45,3151728.0
2017-06-08,1.443,1.459,1.437,1.456,1916197.0
2017-06-09,1.45,1.462,1.437,1.437,1338674.0
2017-06-13,1.443,1.468,1.437,1.468,2370769.0
2017-06-14,1.471,1.487,1.462,1.48,2248168.0
2017-06-15,1.474,1.493,1.474,1.48,4223707.0
2017-06-16,1.474,1.505,1.474,1.487,1980937.0
2017-06-19,1.48,1.511,1.48,1.511,1778290.0
2017-06-20,1.505,1.511,1.48,1.487,2286702.0
2017-06-21,1.474,1.477,1.456,1.462,1612900.0
2017-06-22,1.468,1.474,1.45,1.45,2584393.0
2017-06-23,1.45,1.456,1.437,1.456,2574348.0
2017-06-26,1.456,1.465,1.44,1.45,1462417.0
2017-06-27,1.443,1.446,1.431,1.443,1179895.0
2017-06-28,1.431,1.444,1.425,1.425,3717005.0
2017-06-29,1.448,1.448,1.429,1.436,1722615.0
2017-06-30,1.416,1.416,1.397,1.397,3316894.0
2017-07-03,1.404,1.41,1.378,1.378,2557649.0
2017-07-04,1.397,1.404,1.378,1.397,2664256.0
2017-07-05,1.385,1.391,1.372,1.385,2556409.0
2017-07-06,1.385,1.394,1.365,1.378,3076790.0
2017-07-07,1.365,1.378,1.353,1.372,3058707.0
2017-07-10,1.372,1.385,1.362,1.372,1714409.0
2017-07-11,1.385,1.4,1.372,1.385,4636671.0
2017-07-12,1.378,1.391,1.346,1.346,5683918.0
2017-07-13,1.365,1.375,1.34,1.34,3358982.0
2017-07-14,1.353,1.365,1.353,1.359,2608507.0
2017-07-17,1.353,1.378,1.353,1.365,2293951.0
2017-07-18,1.372,1.397,1.372,1.378,4576703.0
2017-07-19,1.391,1.4,1.378,1.397,2715614.0
2017-07-20,1.391,1.397,1.372,1.372,2184682.0
2017-07-21,1.359,1.385,1.359,1.372,1568290.0
2017-07-24,1.372,1.378,1.359,1.372,2667481.0
2017-07-25,1.378,1.391,1.375,1.378,1788743.0
2017-07-26,1.385,1.397,1.372,1.385,2419972.0
2017-07-27,1.385,1.404,1.378,1.391,1538153.0
2017-07-28,1.378,1.397,1.375,1.378,1430602.0
2017-07-31,1.378,1.391,1.372,1.385,1617543.0
2017-08-01,1.372,1.416,1.369,1.404,2311455.0
2017-08-02,1.404,1.416,1.391,1.397,2318172.0
2017-08-03,1.385,1.404,1.378,1.404,1871042.0
2017-08-04,1.404,1.416,1.397,1.397,620590.0
2017-08-07,1.41,1.41,1.391,1.404,1096333.0
2017-08-08,1.41,1.416,1.391,1.404,1777299.0
2017-08-09,1.397,1.416,1.391,1.397,1806939.0
2017-08-10,1.41,1.41,1.385,1.397,1441990.0
2017-08-11,1.378,1.404,1.375,1.397,1921749.0
2017-08-14,1.391,1.404,1.378,1.385,1373529.0
2017-08-15,1.385,1.41,1.385,1.41,1722589.0
2017-08-16,1.41,1.413,1.378,1.397,2916313.0
2017-08-17,1.404,1.413,1.385,1.391,2903504.0
2017-08-18,1.378,1.41,1.378,1.41,2596020.0
2017-08-21,1.391,1.407,1.388,1.404,1916392.0
2017-08-22,1.404,1.423,1.404,1.416,1287374.0
2017-08-23,1.429,1.432,1.416,1.423,3355089.0
2017-08-24,1.416,1.426,1.41,1.416,2278123.0
2017-08-25,1.416,1.423,1.404,1.404,2047338.0
2017-08-28,1.397,1.41,1.391,1.397,2004051.0
2017-08-29,1.391,1.404,1.385,1.404,2196699.0
2017-08-30,1.41,1.416,1.397,1.41,1794715.0
2017-08-31,1.41,1.423,1.4,1.423,1402400.0
2017-09-01,1.41,1.429,1.41,1.423,1990273.0
2017-09-04,1.423,1.423,1.41,1.416,1005516.0
2017-09-05,1.423,1.423,1.404,1.416,2209050.0
2017-09-06,1.416,1.436,1.41,1.436,2449189.0
2017-09-07,1.436,1.448,1.429,1.448,2880259.0
2017-09-08,1.442,1.452,1.436,1.442,1039895.0
2017-09-11,1.442,1.458,1.442,1.448,1539874.0
2017-09-12,1.455,1.474,1.442,1.467,1798391.0
2017-09-13,1.461,1.474,1.452,1.474,1960260.0
2017-09-14,1.467,1.467,1.448,1.461,1789820.0
2017-09-15,1.461,1.467,1.455,1.455,2715706.0
2017-09-18,1.461,1.461,1.448,1.461,1469027.0
2017-09-19,1.461,1.461,1.442,1.455,3211871.0
2017-09-20,1.455,1.467,1.448,1.467,1980287.0
2017-09-21,1.464,1.467,1.439,1.448,2706513.0
2017-09-22,1.455,1.455,1.429,1.448,1923747.0
2017-09-25,1.448,1.455,1.442,1.448,1334528.0
2017-09-26,1.455,1.455,1.442,1.448,1054304.0
2017-09-27,1.455,1.455,1.445,1.448,786469.0
2017-09-28,1.442,1.455,1.442,1.448,1295655.0
2017-09-29,1.448,1.461,1.442,1.461,1622449.0
2017-10-02,1.455,1.477,1.455,1.467,1373266.0
2017-10-03,1.467,1.467,1.455,1.461,1858065.0
2017-10-04,1.448,1.452,1.439,1.442,1653136.0
2017-10-05,1.442,1.455,1.429,1.436,970247.0
2017-10-06,1.442,1.461,1.436,1.448,1754537.0
2017-10-09,1.455,1.467,1.448,1.461,1021974.0
2017-10-10,1.455,1.471,1.455,1.467,816081.0
2017-10-11,1.461,1.474,1.455,1.474,1178656.0
2017-10-12,1.474,1.48,1.467,1.474,1118060.0
2017-10-13,1.474,1.48,1.467,1.467,705379.0
2017-10-16,1.474,1.48,1.467,1.474,952584.0
2017-10-17,1.474,1.49,1.471,1.487,1288965.0
2017-10-18,1.487,1.499,1.483,1.493,954196.0
2017-10-19,1.493,1.499,1.487,1.487,1892593.0
2017-10-20,1.487,1.499,1.48,1.493,1352861.0
2017-10-23,1.493,1.499,1.48,1.487,1394816.0
2017-10-24,1.487,1.487,1.474,1.474,1059432.0
2017-10-25,1.48,1.499,1.474,1.499,1635384.0
2017-10-26,1.493,1.503,1.48,1.493,1815171.0
2017-10-27,1.493,1.506,1.474,1.48,1793063.0
2017-10-30,1.487,1.493,1.474,1.474,1744962.0
2017-10-31,1.48,1.499,1.474,1.499,1277429.0
2017-11-01,1.506,1.519,1.493,1.499,3211396.0
2017-11-02,1.506,1.519,1.487,1.487,2056891.0
2017-11-03,1.493,1.499,1.48,1.487,1362306.0
2017-11-06,1.493,1.499,1.48,1.493,3346025.0
2017-11-07,1.493,1.499,1.487,1.493,1854273.0
2017-11-08,1.493,1.499,1.487,1.487,1905986.0
2017-11-09,1.499,1.506,1.493,1.499,1432791.0
2017-11-10,1.499,1.506,1.493,1.506,1348653.0
2017-11-13,1.499,1.519,1.493,1.512,1248169.0
2017-11-14,1.506,1.506,1.493,1.499,1622430.0
2017-11-15,1.493,1.493,1.477,1.48,2411748.0
2017-11-16,1.474,1.493,1.474,1.493,2281383.0
2017-11-17,1.499,1.499,1.48,1.493,2212904.0
2017-11-20,1.487,1.499,1.48,1.499,1156975.0
2017-11-21,1.499,1.506,1.487,1.499,1669052.0
2017-11-22,1.506,1.506,1.487,1.493,1452560.0
2017-11-23,1.499,1.506,1.48,1.506,1080596.0
2017-11-24,1.499,1.512,1.487,1.512,1487680.0
2017-11-27,1.519,1.519,1.499,1.519,730487.0
2017-11-28,1.506,1.531,1.499,1.519,2628222.0
2017-11-29,1.525,1.531,1.519,1.531,1206630.0
2017-11-30,1.531,1.541,1.522,1.538,1601291.0
2017-12-01,1.544,1.554,1.531,1.544,1063666.0
2017-12-04,1.55,1.55,1.538,1.544,1897375.0
2017-12-05,1.531,1.538,1.515,1.531,1593590.0
2017-12-06,1.525,1.544,1.512,1.538,1614066.0
2017-12-07,1.538,1.563,1.531,1.544,1439175.0
2017-12-08,1.544,1.554,1.538,1.544,1222580.0
2017-12-11,1.544,1.554,1.534,1.544,1190588.0
2017-12-12,1.544,1.576,1.531,1.57,2806017.0
2017-12-13,1.563,1.573,1.55,1.57,1753874.0
2017-12-14,1.57,1.576,1.544,1.544,1760078.0
2017-12-15,1.538,1.55,1.525,1.538,2858886.0
2017-12-18,1.544,1.55,1.538,1.55,1081367.0
2017-12-19,1.55,1.557,1.544,1.55,1599233.0
2017-12-20,1.544,1.544,1.525,1.538,849014.0
2017-12-21,1.525,1.531,1.509,1.525,3347157.0
2017-12-22,1.525,1.531,1.506,1.512,1035586.0
2017-12-27,1.506,1.519,1.499,1.512,1332433.0
2017-12-28,1.524,1.537,1.498,1.537,1156424.0
2017-12-29,1.517,1.537,1.511,1.531,737949.0
2018-01-02,1.524,1.537,1.511,1.517,818679.0
2018-01-03,1.511,1.531,1.504,1.524,901166.0
2018-01-04,1.531,1.531,1.517,1.524,864629.0
2018-01-05,1.511,1.521,1.511,1.517,512212.0
2018-01-08,1.517,1.531,1.514,1.517,567245.0
2018-01-09,1.517,1.531,1.517,1.517,734409.0
2018-01-10,1.517,1.517,1.491,1.491,1102192.0
2018-01-11,1.491,1.491,1.465,1.471,1307474.0
2018-01-12,1.465,1.471,1.452,1.458,988095.0
2018-01-15,1.465,1.465,1.445,1.458,833749.0
2018-01-16,1.452,1.465,1.445,1.445,1682560.0
2018-01-17,1.452,1.475,1.452,1.465,2797269.0
2018-01-18,1.465,1.485,1.455,1.478,2616258.0
2018-01-19,1.478,1.491,1.471,1.478,1375334.0
2018-01-22,1.471,1.478,1.462,1.471,1402712.0
2018-01-23,1.471,1.485,1.471,1.471,1213566.0
2018-01-24,1.478,1.485,1.458,1.471,2055308.0
2018-01-25,1.465,1.471,1.458,1.471,1633760.0
2018-01-29,1.471,1.481,1.455,1.465,1414335.0
2018-01-30,1.458,1.471,1.445,1.445,1799114.0
2018-01-31,1.445,1.478,1.445,1.478,1993322.0
2018-02-01,1.485,1.491,1.468,1.485,1967911.0
2018-02-02,1.465,1.471,1.442,1.452,1837669.0
2018-02-05,1.439,1.462,1.432,1.452,2034423.0
2018-02-06,1.425,1.452,1.425,1.445,4106449.0
2018-02-07,1.445,1.471,1.445,1.458,2080040.0
2018-02-08,1.452,1.465,1.445,1.445,2155860.0
2018-02-09,1.439,1.458,1.439,1.452,2629433.0
2018-02-12,1.452,1.465,1.445,1.458,2562744.0
2018-02-13,1.458,1.471,1.439,1.445,2361085.0
2018-02-14,1.439,1.452,1.425,1.439,3904074.0
2018-02-15,1.432,1.445,1.416,1.432,2825740.0
2018-02-16,1.439,1.445,1.419,1.425,1971705.0
2018-02-19,1.432,1.452,1.419,1.452,3552042.0
2018-02-20,1.452,1.465,1.439,1.458,1582032.0
2018-02-21,1.465,1.471,1.458,1.471,1569972.0
2018-02-22,1.471,1.478,1.455,1.471,1798394.0
2018-02-23,1.478,1.491,1.471,1.471,1911785.0
2018-02-26,1.485,1.485,1.471,1.471,1767890.0
2018-02-27,1.478,1.488,1.471,1.485,1284015.0
2018-02-28,1.485,1.485,1.458,1.471,1920546.0
2018-03-01,1.471,1.485,1.465,1.471,1833379.0
2018-03-02,1.465,1.478,1.465,1.478,727270.0
2018-03-05,1.471,1.485,1.468,1.478,666995.0
2018-03-06,1.485,1.491,1.478,1.485,1634897.0
2018-03-07,1.485,1.498,1.471,1.485,2800190.0
2018-03-08,1.491,1.498,1.478,1.498,1370697.0
2018-03-09,1.485,1.511,1.485,1.504,1476345.0
2018-03-12,1.511,1.511,1.498,1.498,600037.0
2018-03-13,1.491,1.517,1.491,1.517,2114968.0
2018-03-14,1.511,1.517,1.498,1.511,895017.0
2018-03-15,1.517,1.524,1.504,1.524,2251471.0
2018-03-16,1.517,1.531,1.504,1.531,2977624.0
2018-03-19,1.524,1.537,1.524,1.531,1675931.0
2018-03-20,1.531,1.531,1.517,1.531,1134156.0
2018-03-21,1.524,1.544,1.504,1.537,2824132.0
2018-03-22,1.517,1.537,1.511,1.537,2385403.0
2018-03-23,1.511,1.537,1.511,1.517,1736387.0
2018-03-26,1.511,1.531,1.504,1.524,1555057.0
2018-03-27,1.517,1.531,1.511,1.524,1819871.0
2018-03-28,1.517,1.537,1.517,1.531,1287792.0
2018-03-29,1.524,1.544,1.524,1.531,814468.0
2018-04-03,1.517,1.524,1.511,1.517,1894732.0
2018-04-04,1.517,1.524,1.504,1.517,1736016.0
2018-04-05,1.517,1.534,1.511,1.524,1590647.0
2018-04-06,1.517,1.54,1.517,1.537,1357381.0
2018-04-09,1.531,1.557,1.531,1.55,1026840.0
2018-04-10,1.544,1.57,1.544,1.544,1270317.0
2018-04-11,1.531,1.544,1.517,1.517,2104568.0
2018-04-12,1.511,1.517,1.501,1.517,1860194.0
2018-04-13,1.511,1.524,1.504,1.511,932522.0
2018-04-16,1.504,1.517,1.504,1.517,688638.0
2018-04-17,1.517,1.524,1.504,1.504,863759.0
2018-04-18,1.511,1.524,1.511,1.517,1401306.0
2018-04-19,1.517,1.524,1.508,1.517,1255145.0
2018-04-20,1.504,1.524,1.501,1.504,1882668.0
2018-04-23,1.504,1.517,1.504,1.504,1195029.0
2018-04-24,1.511,1.531,1.511,1.524,1952046.0
2018-04-26,1.524,1.563,1.517,1.531,1284520.0
2018-04-27,1.544,1.544,1.524,1.531,2756835.0
2018-04-30,1.537,1.57,1.531,1.563,3085750.0
2018-05-01,1.563,1.59,1.563,1.577,1669746.0
2018-05-02,1.57,1.609,1.57,1.583,2761014.0
2018-05-03,1.596,1.613,1.593,1.603,4417978.0
2018-05-04,1.603,1.609,1.57,1.57,3022141.0
2018-05-07,1.577,1.596,1.577,1.59,2661593.0
2018-05-08,1.596,1.609,1.583,1.59,2687803.0
2018-05-09,1.59,1.609,1.583,1.59,2136174.0
2018-05-10,1.603,1.603,1.577,1.583,1648219.0
2018-05-11,1.59,1.59,1.567,1.57,1674577.0
2018-05-14,1.577,1.583,1.563,1.57,1653956.0
2018-05-15,1.563,1.57,1.557,1.563,1944981.0
2018-05-16,1.557,1.557,1.537,1.537,2263609.0
2018-05-17,1.531,1.537,1.521,1.531,2529912.0
2018-05-18,1.537,1.544,1.511,1.537,3477351.0
2018-05-21,1.531,1.563,1.531,1.544,2144114.0
2018-05-22,1.544,1.55,1.531,1.544,2457015.0
2018-05-23,1.544,1.57,1.544,1.563,1705447.0
2018-05-24,1.557,1.596,1.554,1.59,2002066.0
2018-05-25,1.583,1.596,1.573,1.596,3260610.0
2018-05-28,1.609,1.619,1.596,1.609,2325503.0
2018-05-29,1.603,1.616,1.59,1.609,1994159.0
2018-05-30,1.596,1.616,1.593,1.603,1719672.0
2018-05-31,1.603,1.622,1.603,1.616,2563801.0
2018-06-01,1.603,1.609,1.596,1.596,1784521.0
2018-06-04,1.603,1.659,1.596,1.609,6566649.0
2018-06-05,1.59,1.609,1.583,1.603,4282875.0
2018-06-06,1.596,1.616,1.596,1.616,2706300.0
2018-06-07,1.609,1.622,1.596,1.596,3059755.0
2018-06-08,1.59,1.613,1.583,1.603,2176949.0
2018-06-12,1.603,1.613,1.59,1.596,1965137.0
2018-06-13,1.603,1.613,1.59,1.603,2423119.0
2018-06-14,1.596,1.629,1.596,1.622,3136979.0
2018-06-15,1.629,1.645,1.622,1.629,1769569.0
2018-06-18,1.636,1.649,1.622,1.642,2349497.0
2018-06-19,1.636,1.649,1.622,1.636,1577090.0
2018-06-20,1.649,1.655,1.632,1.642,2719160.0
2018-06-21,1.675,1.675,1.652,1.655,3864952.0
2018-06-22,1.655,1.682,1.636,1.682,2824736.0
2018-06-25,1.688,1.695,1.649,1.668,2327707.0
2018-06-26,1.668,1.675,1.649,1.675,1994061.0
2018-06-27,1.669,1.683,1.642,1.642,2829221.0
2018-06-28,1.65,1.677,1.643,1.67,3845791.0
2018-06-29,1.677,1.677,1.656,1.656,2220632.0
2018-07-02,1.677,1.7,1.656,1.683,4275036.0
2018-07-03,1.683,1.707,1.663,1.69,2392988.0
2018-07-04,1.697,1.704,1.69,1.69,1829697.0
2018-07-05,1.697,1.697,1.677,1.69,1781330.0
2018-07-06,1.697,1.697,1.68,1.69,3035206.0
2018-07-09,1.704,1.71,1.673,1.683,2362678.0
2018-07-10,1.683,1.69,1.663,1.677,3288182.0
2018-07-11,1.677,1.677,1.656,1.656,1280330.0
2018-07-12,1.67,1.704,1.667,1.69,2804609.0
2018-07-13,1.683,1.69,1.67,1.677,1775031.0
2018-07-16,1.677,1.683,1.663,1.663,1700877.0
2018-07-17,1.656,1.673,1.643,1.656,2497953.0
2018-07-18,1.656,1.667,1.65,1.656,2315491.0
2018-07-19,1.656,1.663,1.636,1.636,1998670.0
2018-07-20,1.65,1.656,1.629,1.636,1802844.0
2018-07-23,1.623,1.623,1.589,1.609,4668336.0
2018-07-24,1.616,1.629,1.602,1.616,2246600.0
2018-07-25,1.616,1.619,1.596,1.609,1476088.0
2018-07-26,1.616,1.616,1.599,1.616,2065502.0
2018-07-27,1.623,1.636,1.616,1.629,2735280.0
2018-07-30,1.616,1.623,1.606,1.616,984533.0
2018-07-31,1.609,1.623,1.602,1.623,1491042.0
2018-08-01,1.623,1.636,1.602,1.609,1652500.0
2018-08-02,1.616,1.616,1.596,1.609,1261331.0
2018-08-03,1.616,1.633,1.609,1.623,1717015.0
2018-08-06,1.623,1.65,1.623,1.65,1853094.0
2018-08-07,1.656,1.656,1.623,1.643,1827155.0
2018-08-08,1.65,1.663,1.643,1.65,1260216.0
2018-08-09,1.663,1.677,1.65,1.663,2055444.0
2018-08-10,1.67,1.673,1.65,1.663,3679286.0
2018-08-13,1.67,1.67,1.629,1.629,4874142.0
2018-08-14,1.636,1.67,1.636,1.656,4172302.0
2018-08-15,1.663,1.677,1.65,1.67,2274249.0
2018-08-16,1.677,1.677,1.65,1.656,2748465.0
2018-08-17,1.65,1.677,1.643,1.65,2400504.0
2018-08-20,1.656,1.673,1.65,1.65,1894272.0
2018-08-21,1.65,1.656,1.643,1.65,1134023.0
2018-08-22,1.636,1.65,1.629,1.636,2436154.0
2018-08-23,1.629,1.633,1.596,1.602,2779263.0
2018-08-24,1.609,1.616,1.602,1.602,2234467.0
2018-08-27,1.609,1.629,1.602,1.609,2495011.0
2018-08-28,1.609,1.616,1.602,1.616,3064603.0
2018-08-29,1.616,1.629,1.609,1.623,2700063.0
2018-08-30,1.629,1.636,1.616,1.623,2290405.0
2018-08-31,1.616,1.636,1.616,1.629,1406886.0
2018-09-03,1.636,1.636,1.623,1.629,1162061.0
2018-09-04,1.629,1.636,1.623,1.629,1619965.0
2018-09-05,1.636,1.643,1.623,1.643,2221778.0
2018-09-06,1.629,1.643,1.626,1.636,2476091.0
2018-09-07,1.629,1.663,1.623,1.663,2043186.0
2018-09-10,1.65,1.656,1.643,1.643,1886239.0
2018-09-11,1.65,1.67,1.639,1.663,2102072.0
2018-09-12,1.643,1.677,1.643,1.677,1514742.0
2018-09-13,1.663,1.683,1.663,1.67,1196188.0
2018-09-14,1.663,1.677,1.663,1.663,2080759.0
2018-09-17,1.663,1.683,1.663,1.677,1274445.0
2018-09-18,1.67,1.683,1.67,1.677,1241838.0
2018-09-19,1.67,1.683,1.663,1.67,1883031.0
2018-09-20,1.643,1.66,1.629,1.629,4831291.0
2018-09-21,1.629,1.639,1.623,1.623,2174583.0
2018-09-24,1.623,1.65,1.623,1.65,2206571.0
2018-09-25,1.636,1.643,1.623,1.636,2769623.0
2018-09-26,1.636,1.643,1.623,1.629,1486518.0
2018-09-27,1.623,1.643,1.619,1.636,2893031.0
2018-09-28,1.636,1.656,1.623,1.623,1975797.0
2018-10-01,1.623,1.633,1.616,1.623,959684.0
2018-10-02,1.623,1.629,1.602,1.602,2380573.0
2018-10-03,1.602,1.602,1.602,1.602,0.0
2018-10-04,1.569,1.589,1.569,1.582,9633840.0
2018-10-05,1.575,1.609,1.575,1.602,4963568.0
2018-10-08,1.602,1.623,1.602,1.616,4317481.0
2018-10-09,1.616,1.623,1.609,1.623,3323476.0
2018-10-10,1.616,1.629,1.596,1.616,7963830.0
2018-10-11,1.596,1.623,1.585,1.616,10100941.0
2018-10-12,1.602,1.623,1.596,1.609,7654769.0
2018-10-15,1.596,1.623,1.596,1.623,7064326.0
2018-10-16,1.623,1.629,1.602,1.616,2833287.0
2018-10-17,1.636,1.67,1.623,1.67,8750195.0
2018-10-18,1.663,1.683,1.663,1.683,4641695.0
2018-10-19,1.663,1.71,1.663,1.71,4682355.0
2018-10-22,1.704,1.738,1.697,1.717,7175617.0
2018-10-23,1.717,1.731,1.71,1.717,4782463.0
2018-10-24,1.717,1.738,1.71,1.738,5826001.0
2018-10-25,1.731,1.744,1.724,1.738,6094555.0
2018-10-26,1.738,1.758,1.731,1.751,7835732.0
2018-10-29,1.758,1.805,1.754,1.792,5744632.0
2018-10-30,1.758,1.758,1.724,1.744,6412060.0
2018-10-31,1.738,1.771,1.731,1.738,4735173.0
2018-11-01,1.724,1.738,1.697,1.71,3414361.0
2018-11-02,1.704,1.731,1.697,1.717,5349316.0
2018-11-05,1.71,1.717,1.69,1.704,3231422.0
2018-11-06,1.697,1.731,1.697,1.724,1389159.0
2018-11-07,1.738,1.765,1.738,1.751,4812536.0
2018-11-08,1.765,1.771,1.744,1.765,2717408.0
2018-11-09,1.771,1.792,1.751,1.771,2896454.0
2018-11-12,1.785,1.802,1.771,1.771,3746277.0
2018-11-13,1.758,1.795,1.758,1.785,3745734.0
2018-11-14,1.785,1.798,1.758,1.758,2903663.0
2018-11-15,1.758,1.771,1.724,1.751,4591744.0
2018-11-16,1.744,1.754,1.731,1.751,3328538.0
2018-11-19,1.744,1.751,1.738,1.744,2398055.0
2018-11-20,1.738,1.751,1.731,1.738,2090811.0
2018-11-21,1.738,1.761,1.717,1.751,3544215.0
2018-11-22,1.744,1.778,1.744,1.771,4528812.0
2018-11-23,1.751,1.778,1.738,1.778,3001794.0
2018-11-26,1.771,1.819,1.765,1.805,6081181.0
2018-11-27,1.798,1.812,1.771,1.798,3968076.0
2018-11-28,1.819,1.852,1.792,1.852,9418851.0
2018-11-29,1.852,1.852,1.812,1.825,5230550.0
2018-11-30,1.819,1.819,1.778,1.785,4407536.0
2018-12-03,1.798,1.812,1.785,1.805,2605057.0
2018-12-04,1.798,1.812,1.785,1.798,2920888.0
2018-12-05,1.805,1.832,1.798,1.812,5864243.0
2018-12-06,1.805,1.846,1.798,1.846,4781530.0
2018-12-07,1.825,1.846,1.819,1.846,3747690.0
2018-12-10,1.839,1.849,1.798,1.805,3311138.0
2018-12-11,1.792,1.812,1.778,1.792,3818889.0
2018-12-12,1.805,1.819,1.788,1.805,4546689.0
2018-12-13,1.812,1.815,1.785,1.798,2509589.0
2018-12-14,1.785,1.819,1.785,1.805,4818108.0
2018-12-17,1.812,1.832,1.805,1.819,3354827.0
2018-12-18,1.812,1.819,1.785,1.805,2894769.0
2018-12-19,1.812,1.812,1.785,1.792,3880384.0
2018-12-20,1.785,1.819,1.785,1.792,6097845.0
2018-12-21,1.798,1.825,1.781,1.792,10590928.0
2018-12-24,1.778,1.792,1.771,1.792,1594781.0
2018-12-27,1.791,1.802,1.771,1.798,2836042.0
2018-12-28,1.821,1.821,1.786,1.807,3649315.0
2018-12-31,1.807,1.814,1.765,1.772,3149664.0
2019-01-02,1.765,1.772,1.741,1.758,3507277.0
2019-01-03,1.765,1.772,1.745,1.758,2534682.0
2019-01-04,1.738,1.758,1.738,1.751,2262628.0
2019-01-07,1.738,1.758,1.738,1.745,2834472.0
2019-01-08,1.738,1.745,1.717,1.738,3939861.0
2019-01-09,1.745,1.758,1.738,1.751,3002814.0
2019-01-10,1.758,1.779,1.751,1.772,2904774.0
2019-01-11,1.786,1.8,1.779,1.793,2924946.0
2019-01-14,1.786,1.807,1.758,1.765,2150407.0
2019-01-15,1.765,1.779,1.751,1.765,2584598.0
2019-01-16,1.765,1.772,1.751,1.758,2112825.0
2019-01-17,1.765,1.779,1.755,1.772,3901817.0
2019-01-18,1.779,1.786,1.755,1.765,2062696.0
2019-01-21,1.758,1.786,1.758,1.765,2359669.0
2019-01-22,1.765,1.776,1.758,1.765,1498246.0
2019-01-23,1.758,1.793,1.751,1.779,2627633.0
2019-01-24,1.758,1.772,1.738,1.745,2920940.0
2019-01-25,1.758,1.772,1.748,1.765,3476050.0
2019-01-29,1.786,1.786,1.765,1.779,4546441.0
2019-01-30,1.772,1.779,1.745,1.758,5353647.0
2019-01-31,1.758,1.762,1.717,1.731,3919217.0
2019-02-01,1.758,1.758,1.696,1.717,2585158.0
2019-02-04,1.717,1.717,1.703,1.717,2672716.0
2019-02-05,1.71,1.738,1.71,1.738,2887270.0
2019-02-06,1.738,1.751,1.731,1.738,4388862.0
2019-02-07,1.738,1.745,1.724,1.724,5559837.0
2019-02-08,1.731,1.758,1.724,1.745,4360743.0
2019-02-11,1.751,1.765,1.745,1.751,4422507.0
2019-02-12,1.758,1.758,1.738,1.745,6043673.0
2019-02-13,1.751,1.751,1.724,1.738,3804252.0
2019-02-14,1.731,1.731,1.703,1.717,3728960.0
2019-02-15,1.724,1.738,1.717,1.731,2268402.0
2019-02-18,1.738,1.751,1.724,1.745,2528481.0
2019-02-19,1.745,1.758,1.724,1.731,5365007.0
2019-02-20,1.731,1.734,1.682,1.689,3409513.0
2019-02-21,1.682,1.696,1.668,1.682,3192114.0
2019-02-22,1.675,1.703,1.668,1.689,4514124.0
2019-02-25,1.689,1.692,1.661,1.668,3000364.0
2019-02-26,1.668,1.678,1.661,1.675,1813048.0
2019-02-27,1.675,1.682,1.661,1.682,2338926.0
2019-02-28,1.689,1.689,1.654,1.675,3381124.0
2019-03-01,1.668,1.703,1.668,1.696,4000412.0
2019-03-04,1.696,1.703,1.675,1.682,3233880.0
2019-03-05,1.682,1.71,1.682,1.703,3218956.0
2019-03-06,1.703,1.71,1.675,1.689,5301610.0
2019-03-07,1.703,1.738,1.696,1.71,5293003.0
2019-03-08,1.717,1.731,1.71,1.717,3359970.0
2019-03-11,1.724,1.738,1.703,1.731,6666293.0
2019-03-12,1.731,1.786,1.717,1.765,6237555.0
2019-03-13,1.779,1.8,1.751,1.779,5074115.0
2019-03-14,1.779,1.8,1.772,1.786,6887017.0
2019-03-15,1.793,1.821,1.779,1.807,18827342.0
2019-03-18,1.814,1.814,1.772,1.779,2406955.0
2019-03-19,1.772,1.793,1.772,1.779,1758125.0
2019-03-20,1.772,1.793,1.765,1.779,3653207.0
2019-03-21,1.758,1.772,1.751,1.772,5744091.0
2019-03-22,1.779,1.786,1.762,1.772,1692407.0
2019-03-25,1.772,1.793,1.772,1.779,3156567.0
2019-03-26,1.772,1.821,1.772,1.814,4340372.0
2019-03-27,1.8,1.821,1.8,1.814,4416122.0
2019-03-28,1.807,1.835,1.807,1.835,2752083.0
2019-03-29,1.842,1.845,1.828,1.835,2465436.0
2019-04-01,1.835,1.835,1.8,1.821,4944222.0
2019-04-02,1.821,1.828,1.807,1.807,3732720.0
2019-04-03,1.807,1.814,1.793,1.807,2786763.0
2019-04-04,1.793,1.8,1.765,1.772,2211074.0
2019-04-05,1.765,1.772,1.758,1.772,1165428.0
2019-04-08,1.765,1.793,1.765,1.786,2079251.0
2019-04-09,1.793,1.8,1.751,1.765,3575782.0
2019-04-10,1.758,1.779,1.758,1.772,2220014.0
2019-04-11,1.772,1.786,1.758,1.779,3046277.0
2019-04-12,1.786,1.793,1.779,1.793,1104673.0
2019-04-15,1.786,1.786,1.758,1.772,1783232.0
2019-04-16,1.772,1.793,1.765,1.793,2115614.0
2019-04-17,1.793,1.793,1.765,1.772,2374230.0
2019-04-18,1.8,1.8,1.772,1.779,2295461.0
2019-04-23,1.786,1.807,1.779,1.8,3360451.0
2019-04-24,1.807,1.828,1.793,1.821,2063514.0
2019-04-26,1.828,1.835,1.814,1.835,1871045.0
2019-04-29,1.821,1.835,1.8,1.814,1938836.0
2019-04-30,1.793,1.814,1.772,1.779,8957386.0
2019-05-01,1.779,1.793,1.772,1.786,1349304.0
2019-05-02,1.793,1.793,1.765,1.779,1795588.0
2019-05-03,1.772,1.779,1.751,1.751,3317213.0
2019-05-06,1.745,1.748,1.724,1.738,2839092.0
2019-05-07,1.745,1.745,1.731,1.731,2568528.0
2019-05-08,1.71,1.724,1.689,1.71,4030995.0
2019-05-09,1.703,1.727,1.703,1.717,4143300.0
2019-05-10,1.724,1.745,1.724,1.731,2393763.0
2019-05-13,1.738,1.765,1.731,1.758,1317051.0
2019-05-14,1.772,1.779,1.745,1.751,1981754.0
2019-05-15,1.751,1.758,1.738,1.758,1495665.0
2019-05-16,1.765,1.776,1.751,1.765,1560212.0
2019-05-17,1.786,1.8,1.776,1.786,1722329.0
2019-05-20,1.772,1.793,1.772,1.779,1207375.0
2019-05-21,1.758,1.817,1.751,1.814,1858635.0
2019-05-22,1.807,1.811,1.779,1.8,2399211.0
2019-05-23,1.807,1.835,1.8,1.828,3085167.0
2019-05-24,1.821,1.835,1.814,1.821,1509814.0
2019-05-27,1.821,1.831,1.814,1.828,2067848.0
2019-05-28,1.828,1.835,1.814,1.814,2281303.0
2019-05-29,1.8,1.804,1.783,1.786,2080055.0
2019-05-30,1.786,1.79,1.745,1.751,2847944.0
2019-05-31,1.751,1.765,1.745,1.758,1949640.0
2019-06-03,1.758,1.779,1.758,1.772,2437583.0
2019-06-04,1.772,1.793,1.769,1.779,3546482.0
2019-06-05,1.786,1.79,1.765,1.772,2426405.0
2019-06-06,1.786,1.807,1.772,1.786,2373886.0
2019-06-07,1.786,1.814,1.783,1.814,1201970.0
2019-06-11,1.807,1.849,1.807,1.835,2854741.0
2019-06-12,1.842,1.845,1.828,1.835,1788430.0
2019-06-13,1.821,1.835,1.804,1.828,1507359.0
2019-06-14,1.828,1.828,1.8,1.814,1480874.0
2019-06-17,1.814,1.817,1.786,1.793,2002882.0
2019-06-18,1.807,1.821,1.772,1.807,2508756.0
2019-06-19,1.814,1.821,1.793,1.807,2240440.0
2019-06-20,1.807,1.814,1.793,1.8,2777651.0
2019-06-21,1.8,1.807,1.776,1.779,4796095.0
2019-06-24,1.772,1.793,1.765,1.779,1995284.0
2019-06-25,1.779,1.8,1.776,1.786,2665265.0
2019-06-26,1.772,1.787,1.765,1.772,2752227.0
2019-06-27,1.776,1.783,1.747,1.754,2892120.0
2019-06-28,1.754,1.761,1.711,1.711,4934784.0
2019-07-01,1.725,1.74,1.711,1.733,3879281.0
2019-07-02,1.74,1.754,1.733,1.747,2522620.0
2019-07-03,1.754,1.768,1.747,1.768,3265934.0
2019-07-04,1.776,1.804,1.768,1.797,3522963.0
2019-07-05,1.797,1.844,1.797,1.833,3507906.0
2019-07-08,1.818,1.822,1.797,1.804,2509386.0
2019-07-09,1.818,1.826,1.797,1.811,2754868.0
2019-07-10,1.826,1.84,1.804,1.826,2690796.0
2019-07-11,1.818,1.826,1.801,1.811,2526834.0
2019-07-12,1.79,1.804,1.776,1.783,1997355.0
2019-07-15,1.768,1.776,1.733,1.754,2842623.0
2019-07-16,1.754,1.768,1.747,1.761,2642217.0
2019-07-17,1.754,1.761,1.736,1.747,2660713.0
2019-07-18,1.761,1.768,1.74,1.754,2565285.0
2019-07-19,1.74,1.761,1.733,1.754,2211084.0
2019-07-22,1.754,1.754,1.74,1.74,2259207.0
2019-07-23,1.74,1.747,1.733,1.747,1927091.0
2019-07-24,1.761,1.776,1.754,1.761,1876785.0
2019-07-25,1.776,1.783,1.761,1.768,3263382.0
2019-07-26,1.761,1.768,1.754,1.754,2902703.0
2019-07-29,1.754,1.758,1.733,1.733,1092929.0
2019-07-30,1.74,1.754,1.736,1.74,3664430.0
2019-07-31,1.74,1.747,1.725,1.747,2196507.0
2019-08-01,1.747,1.797,1.747,1.783,3989274.0
2019-08-02,1.79,1.826,1.79,1.818,2263694.0
2019-08-05,1.826,1.84,1.811,1.826,2542151.0
2019-08-06,1.804,1.818,1.783,1.811,3260139.0
2019-08-07,1.776,1.833,1.776,1.826,2766400.0
2019-08-08,1.826,1.84,1.804,1.833,2305961.0
2019-08-09,1.84,1.84,1.811,1.826,3582700.0
2019-08-12,1.826,1.847,1.818,1.84,1609106.0
2019-08-13,1.84,1.854,1.833,1.847,2147423.0
2019-08-14,1.84,1.844,1.826,1.833,1809018.0
2019-08-15,1.833,1.847,1.818,1.833,2920894.0
2019-08-16,1.84,1.847,1.811,1.818,1997678.0
2019-08-19,1.833,1.833,1.811,1.818,1579105.0
2019-08-20,1.811,1.854,1.804,1.854,4048103.0
2019-08-21,1.847,1.854,1.826,1.833,2585033.0
2019-08-22,1.84,1.84,1.811,1.826,1341891.0
2019-08-23,1.833,1.847,1.826,1.847,1960390.0
2019-08-26,1.826,1.847,1.826,1.847,2562730.0
2019-08-27,1.84,1.854,1.818,1.847,3953603.0
2019-08-28,1.847,1.869,1.84,1.854,3184398.0
2019-08-29,1.854,1.869,1.84,1.861,1939803.0
2019-08-30,1.869,1.901,1.854,1.883,3134598.0
2019-09-02,1.876,1.89,1.858,1.861,2948497.0
2019-09-03,1.854,1.865,1.84,1.847,2657370.0
2019-09-04,1.847,1.854,1.829,1.84,2203128.0
2019-09-05,1.847,1.854,1.818,1.833,1828119.0
2019-09-06,1.84,1.854,1.818,1.847,3516703.0
2019-09-09,1.854,1.861,1.833,1.84,1990399.0
2019-09-10,1.84,1.84,1.818,1.826,1436149.0
2019-09-11,1.826,1.84,1.797,1.833,1782564.0
2019-09-12,1.84,1.869,1.836,1.869,2110913.0
2019-09-13,1.876,1.883,1.861,1.869,3690961.0
2019-09-16,1.854,1.861,1.84,1.847,2102769.0
2019-09-17,1.854,1.861,1.84,1.847,1265431.0
2019-09-18,1.847,1.861,1.84,1.847,2033935.0
2019-09-19,1.847,1.869,1.847,1.847,3808894.0
2019-09-20,1.854,1.869,1.836,1.84,5167102.0
2019-09-23,1.854,1.876,1.851,1.869,1617231.0
2019-09-24,1.861,1.883,1.861,1.883,1921785.0
2019-09-25,1.876,1.904,1.876,1.897,1697090.0
2019-09-26,1.89,1.897,1.869,1.883,2522477.0
2019-09-27,1.897,1.904,1.876,1.883,964125.0
2019-09-30,1.876,1.89,1.869,1.869,1637969.0
2019-10-01,1.883,1.904,1.876,1.904,1578555.0
2019-10-02,1.904,1.922,1.89,1.912,2608018.0
2019-10-03,1.883,1.897,1.869,1.883,3029321.0
2019-10-04,1.876,1.887,1.869,1.876,1756061.0
2019-10-07,1.876,1.904,1.876,1.904,1176577.0
2019-10-08,1.904,1.919,1.897,1.904,1374925.0
2019-10-09,1.89,1.904,1.887,1.904,662413.0
2019-10-10,1.89,1.912,1.89,1.904,1258481.0
2019-10-11,1.904,1.915,1.89,1.912,1394429.0
2019-10-14,1.919,1.94,1.904,1.933,2987362.0
2019-10-15,1.926,1.94,1.919,1.933,1471568.0
2019-10-16,1.926,1.955,1.919,1.947,2373396.0
2019-10-17,1.947,1.955,1.94,1.94,2023816.0
2019-10-18,1.933,1.94,1.912,1.919,1878979.0
2019-10-21,1.926,1.969,1.926,1.962,1686269.0
2019-10-22,1.962,1.976,1.947,1.969,1318283.0
2019-10-23,1.962,1.969,1.955,1.962,1618900.0
2019-10-24,1.962,1.976,1.951,1.962,1149359.0
2019-10-25,1.969,1.983,1.962,1.976,1525143.0
2019-10-28,1.976,1.983,1.962,1.969,937968.0
2019-10-29,1.962,1.972,1.947,1.955,1811889.0
2019-10-30,1.933,1.933,1.89,1.897,3141006.0
2019-10-31,1.897,1.94,1.897,1.926,2940261.0
2019-11-01,1.919,1.94,1.919,1.933,1237639.0
2019-11-04,1.947,1.955,1.926,1.94,1252818.0
2019-11-05,1.947,1.955,1.919,1.919,1636095.0
2019-11-06,1.933,1.94,1.912,1.912,876800.0
2019-11-07,1.912,1.94,1.912,1.933,1535792.0
2019-11-08,1.926,1.929,1.912,1.919,1466555.0
2019-11-11,1.926,1.94,1.926,1.94,1472691.0
2019-11-12,1.94,1.947,1.919,1.933,2479283.0
2019-11-13,1.933,1.94,1.897,1.897,1126408.0
2019-11-14,1.912,1.926,1.912,1.919,999934.0
2019-11-15,1.94,1.976,1.94,1.955,1155853.0
2019-11-18,1.955,1.962,1.933,1.94,1003200.0
2019-11-19,1.94,1.969,1.937,1.969,1215109.0
2019-11-20,1.976,1.976,1.947,1.947,1803620.0
2019-11-21,1.933,1.94,1.912,1.926,1886640.0
2019-11-22,1.926,1.94,1.912,1.919,1330758.0
2019-11-25,1.919,1.933,1.919,1.919,2537989.0
2019-11-26,1.926,1.933,1.897,1.897,2149650.0
2019-11-27,1.904,1.933,1.897,1.926,2627030.0
2019-11-28,1.926,1.944,1.919,1.933,2770788.0
2019-11-29,1.94,1.955,1.937,1.947,1518812.0
2019-12-02,1.955,1.962,1.947,1.947,870207.0
2019-12-03,1.926,1.926,1.883,1.883,3122019.0
2019-12-04,1.876,1.89,1.854,1.876,2396172.0
2019-12-05,1.876,1.897,1.869,1.89,3307364.0
2019-12-06,1.89,1.926,1.887,1.912,2131264.0
2019-12-09,1.919,1.926,1.897,1.912,1639381.0
2019-12-10,1.897,1.922,1.897,1.912,2012784.0
2019-12-11,1.912,1.926,1.901,1.926,1948967.0
2019-12-12,1.919,1.933,1.919,1.919,2874123.0
2019-12-13,1.919,1.926,1.897,1.897,2182635.0
2019-12-16,1.919,1.94,1.904,1.933,3063375.0
2019-12-17,1.947,1.955,1.933,1.94,2680567.0
2019-12-18,1.926,1.944,1.926,1.926,1803862.0
2019-12-19,1.94,1.969,1.926,1.955,2823072.0
2019-12-20,1.955,1.976,1.947,1.969,3395817.0
2019-12-23,1.969,1.983,1.955,1.983,2465441.0
2019-12-24,1.976,1.983,1.962,1.983,1216834.0
2019-12-27,1.968,1.997,1.961,1.997,724709.0
2019-12-30,2.016,2.031,1.994,2.001,2731668.0
2019-12-31,1.994,2.009,1.964,1.964,800889.0
2020-01-02,1.964,1.99,1.964,1.979,1444478.0
2020-01-03,2.001,2.009,1.986,2.001,1855290.0
2020-01-06,2.001,2.009,1.983,2.001,1829337.0
2020-01-07,2.016,2.038,1.99,2.031,1710354.0
2020-01-08,2.031,2.031,2.001,2.016,1684636.0
2020-01-09,2.023,2.023,1.986,2.001,2956292.0
2020-01-10,2.009,2.038,2.005,2.023,2510825.0
2020-01-13,2.016,2.031,2.009,2.016,1319169.0
2020-01-14,2.038,2.038,2.016,2.023,1878181.0
2020-01-15,2.031,2.045,2.02,2.031,1355375.0
2020-01-16,2.053,2.053,2.023,2.053,2035528.0
2020-01-17,2.067,2.089,2.06,2.082,2899331.0
2020-01-20,2.082,2.089,2.06,2.082,1289509.0
2020-01-21,2.097,2.097,2.06,2.075,1919312.0
2020-01-22,2.097,2.104,2.075,2.075,2094364.0
2020-01-23,2.089,2.104,2.067,2.089,1693947.0
2020-01-24,2.089,2.112,2.089,2.097,1553601.0
2020-01-28,2.067,2.145,2.067,2.134,2620868.0
2020-01-29,2.126,2.148,2.119,2.141,380058.0
2020-01-30,2.141,2.141,2.119,2.126,1763863.0
2020-01-31,2.119,2.134,2.108,2.126,1779455.0
2020-02-03,2.126,2.126,2.097,2.104,1802612.0
2020-02-04,2.104,2.207,2.104,2.185,3445531.0
2020-02-05,2.222,2.222,2.163,2.192,3924643.0
2020-02-06,2.2,2.222,2.17,2.222,2937910.0
2020-02-07,2.222,2.237,2.207,2.229,2059592.0
2020-02-10,2.237,2.244,2.226,2.229,1754481.0
2020-02-11,2.251,2.288,2.237,2.266,3579287.0
2020-02-12,2.273,2.288,2.266,2.288,2072743.0
2020-02-13,2.303,2.303,2.273,2.295,2671576.0
2020-02-14,2.303,2.306,2.273,2.288,3758203.0
2020-02-17,2.295,2.318,2.281,2.318,3632115.0
2020-02-18,2.295,2.325,2.295,2.325,2703012.0
2020-02-19,2.332,2.34,2.318,2.332,2036435.0
2020-02-20,2.31,2.332,2.303,2.318,2707157.0
2020-02-21,2.325,2.343,2.295,2.303,1294878.0
2020-02-24,2.266,2.295,2.251,2.281,2011473.0
2020-02-25,2.244,2.281,2.244,2.266,3182702.0
2020-02-26,2.237,2.266,2.229,2.244,3995828.0
2020-02-27,2.244,2.259,2.237,2.259,3118275.0
2020-02-28,2.207,2.237,2.2,2.215,4992921.0
2020-03-02,2.163,2.203,2.159,2.185,5315990.0
2020-03-03,2.17,2.237,2.17,2.215,3839406.0
2020-03-04,2.178,2.244,2.178,2.215,3528491.0
2020-03-05,2.215,2.251,2.207,2.215,7021060.0
2020-03-06,2.192,2.229,2.185,2.185,3336466.0
2020-03-09,2.119,2.17,2.119,2.141,3869259.0
2020-03-10,2.097,2.156,2.082,2.134,6319119.0
2020-03-11,2.112,2.163,2.112,2.148,5350577.0
2020-03-12,2.112,2.134,2.009,2.016,11789443.0
2020-03-13,1.964,2.012,1.883,1.994,13517205.0
2020-03-16,1.832,1.957,1.817,1.832,7067510.0
2020-03-17,1.81,1.869,1.74,1.78,10187740.0
2020-03-18,1.758,1.979,1.619,1.677,9010990.0
2020-03-19,1.677,1.714,1.508,1.508,9294959.0
2020-03-20,1.692,1.751,1.574,1.582,8377528.0
2020-03-23,1.457,1.56,1.453,1.523,7109404.0
2020-03-24,1.56,1.641,1.523,1.597,8542852.0
2020-03-25,1.641,1.773,1.641,1.773,4482461.0
2020-03-26,1.913,1.913,1.825,1.861,6981939.0
2020-03-27,1.803,1.854,1.633,1.663,7523358.0
2020-03-30,1.677,1.773,1.597,1.685,5072963.0
2020-03-31,1.685,1.714,1.619,1.67,8991660.0
2020-04-01,1.677,1.751,1.626,1.67,5974545.0
2020-04-02,1.582,1.633,1.567,1.626,6172365.0
2020-04-03,1.722,1.788,1.597,1.655,5889242.0
2020-04-06,1.663,1.744,1.655,1.736,4430500.0
2020-04-07,1.736,1.736,1.736,1.736,0.0
2020-04-08,1.604,1.648,1.574,1.626,20607559.0
2020-04-09,1.641,1.663,1.604,1.663,10316157.0
2020-04-14,1.626,1.633,1.582,1.597,6967837.0
2020-04-15,1.619,1.655,1.567,1.655,7530059.0
2020-04-16,1.589,1.604,1.549,1.582,8140718.0
2020-04-17,1.619,1.707,1.619,1.648,8787414.0
2020-04-20,1.648,1.7,1.633,1.663,12979751.0
2020-04-21,1.626,1.648,1.56,1.582,5332254.0
2020-04-22,1.56,1.648,1.541,1.641,6834400.0
2020-04-23,1.648,1.648,1.567,1.626,7327497.0
2020-04-24,1.597,1.641,1.574,1.626,4635980.0
2020-04-27,1.626,1.641,1.589,1.633,5869901.0
2020-04-28,1.67,1.67,1.608,1.611,6282211.0
2020-04-29,1.604,1.619,1.552,1.582,7813475.0
2020-04-30,1.597,1.641,1.582,1.641,6639584.0
2020-05-01,1.611,1.644,1.574,1.597,5957918.0
2020-05-04,1.582,1.604,1.545,1.597,4796364.0
2020-05-05,1.589,1.626,1.582,1.619,4090182.0
2020-05-06,1.604,1.619,1.585,1.619,624426.0
2020-05-07,1.619,1.633,1.582,1.582,2848427.0
2020-05-08,1.597,1.619,1.567,1.574,4388630.0
2020-05-11,1.589,1.622,1.582,1.611,3081955.0
2020-05-12,1.597,1.641,1.567,1.626,4580135.0
2020-05-13,1.597,1.597,1.556,1.589,6408583.0
2020-05-14,1.574,1.589,1.552,1.574,2472419.0
2020-05-15,1.582,1.597,1.56,1.589,2777425.0
2020-05-18,1.582,1.619,1.574,1.582,2572838.0
2020-05-19,1.619,1.622,1.597,1.604,5877563.0
2020-05-20,1.582,1.648,1.582,1.633,3550216.0
2020-05-21,1.633,1.641,1.589,1.626,5863686.0
2020-05-22,1.626,1.655,1.604,1.619,2404667.0
2020-05-25,1.655,1.655,1.604,1.641,3535367.0
2020-05-26,1.655,1.7,1.648,1.7,4213871.0
2020-05-27,1.7,1.751,1.666,1.744,7702918.0
2020-05-28,1.729,1.773,1.714,1.736,6218781.0
2020-05-29,1.736,1.736,1.692,1.722,5556074.0
2020-06-01,1.648,1.67,1.633,1.655,4715896.0
2020-06-02,1.641,1.67,1.626,1.633,3892674.0
2020-06-03,1.633,1.7,1.633,1.7,5172324.0
2020-06-04,1.722,1.744,1.7,1.736,6983958.0
2020-06-05,1.7,1.74,1.685,1.7,4375058.0
2020-06-09,1.729,1.81,1.707,1.795,7603967.0
2020-06-10,1.766,1.839,1.736,1.758,4603862.0
2020-06-11,1.685,1.736,1.681,1.722,4898063.0
2020-06-12,1.722,1.729,1.67,1.7,3206966.0
2020-06-15,1.692,1.707,1.663,1.663,3658242.0
2020-06-16,1.744,1.755,1.707,1.722,3185331.0
2020-06-17,1.729,1.758,1.7,1.758,3595950.0
2020-06-18,1.744,1.744,1.7,1.729,5750365.0
2020-06-19,1.744,1.784,1.729,1.744,11497768.0
2020-06-22,1.729,1.729,1.67,1.707,4314885.0
2020-06-23,1.707,1.751,1.692,1.707,5081382.0
2020-06-24,1.7,1.707,1.655,1.7,3793978.0
2020-06-25,1.677,1.7,1.655,1.677,4288703.0
2020-06-26,1.693,1.708,1.64,1.67,5178406.0
2020-06-29,1.655,1.678,1.632,1.655,3933529.0
2020-06-30,1.7,1.715,1.617,1.64,7211876.0
2020-07-01,1.655,1.693,1.644,1.655,861351.0
2020-07-02,1.693,1.768,1.685,1.768,4772918.0
2020-07-03,1.775,1.783,1.693,1.723,3589598.0
2020-07-06,1.745,1.779,1.708,1.738,4974976.0
2020-07-07,1.768,1.768,1.663,1.685,3665308.0
2020-07-08,1.715,1.745,1.648,1.663,5999471.0
2020-07-09,1.663,1.685,1.625,1.64,4099318.0
2020-07-10,1.632,1.655,1.625,1.648,2342309.0
2020-07-13,1.67,1.704,1.648,1.67,3503433.0
2020-07-14,1.648,1.708,1.644,1.663,3060958.0
2020-07-15,1.67,1.693,1.625,1.663,4364512.0
2020-07-16,1.678,1.693,1.64,1.655,3312282.0
2020-07-17,1.67,1.67,1.632,1.655,1897480.0
2020-07-20,1.655,1.663,1.632,1.655,1498278.0
2020-07-21,1.648,1.663,1.61,1.655,4308501.0
2020-07-22,1.632,1.67,1.632,1.648,2360050.0
2020-07-23,1.655,1.693,1.651,1.693,1691337.0
2020-07-24,1.685,1.685,1.648,1.655,346608.0
2020-07-27,1.648,1.7,1.64,1.693,2558587.0
2020-07-28,1.715,1.715,1.666,1.685,2150646.0
2020-07-29,1.693,1.693,1.648,1.663,2151283.0
2020-07-30,1.678,1.685,1.64,1.648,2569471.0
2020-07-31,1.64,1.655,1.61,1.625,3913156.0
2020-08-03,1.617,1.663,1.614,1.648,2926509.0
2020-08-04,1.663,1.678,1.648,1.663,4437695.0
2020-08-05,1.663,1.689,1.632,1.648,2462641.0
2020-08-06,1.632,1.648,1.617,1.632,1655640.0
2020-08-07,1.617,1.64,1.617,1.625,1175817.0
2020-08-10,1.648,1.67,1.632,1.663,2059495.0
2020-08-11,1.64,1.73,1.625,1.73,6180105.0
2020-08-12,1.73,1.73,1.67,1.715,3127632.0
2020-08-13,1.723,1.738,1.648,1.663,4727083.0
2020-08-14,1.64,1.655,1.595,1.61,5847985.0
2020-08-17,1.58,1.625,1.535,1.61,5779502.0
2020-08-18,1.595,1.625,1.58,1.625,3428852.0
2020-08-19,1.58,1.625,1.557,1.595,7190206.0
2020-08-20,1.572,1.617,1.565,1.602,4494074.0
2020-08-21,1.595,1.64,1.587,1.617,3284064.0
2020-08-24,1.595,1.61,1.565,1.565,4261561.0
2020-08-25,1.595,1.602,1.58,1.595,3209570.0
2020-08-26,1.58,1.617,1.565,1.61,4206845.0
2020-08-27,1.587,1.61,1.58,1.595,2025919.0
2020-08-28,1.595,1.632,1.587,1.632,3353150.0
2020-08-31,1.617,1.708,1.617,1.693,5707304.0
2020-09-01,1.663,1.67,1.617,1.617,3191827.0
2020-09-02,1.64,1.67,1.625,1.67,3070699.0
2020-09-03,1.678,1.708,1.663,1.685,4340137.0
2020-09-04,1.648,1.663,1.632,1.655,3201492.0
2020-09-07,1.64,1.655,1.61,1.648,1732538.0
2020-09-08,1.655,1.681,1.64,1.67,2287588.0
2020-09-09,1.64,1.685,1.64,1.678,3364419.0
2020-09-10,1.685,1.693,1.648,1.678,2310159.0
2020-09-11,1.648,1.67,1.64,1.663,2774298.0
2020-09-14,1.685,1.7,1.64,1.648,3480931.0
2020-09-15,1.655,1.708,1.648,1.7,2520472.0
2020-09-16,1.715,1.73,1.7,1.715,3684305.0
2020-09-17,1.708,1.715,1.678,1.693,3368121.0
2020-09-18,1.693,1.693,1.648,1.648,4588150.0
2020-09-21,1.632,1.648,1.595,1.61,4491234.0
2020-09-22,1.587,1.64,1.587,1.625,4711502.0
2020-09-23,1.632,1.648,1.617,1.648,2411557.0
2020-09-24,1.64,1.663,1.625,1.663,3374130.0
2020-09-25,1.655,1.678,1.648,1.67,3607004.0
2020-09-28,1.67,1.7,1.663,1.693,1657068.0
2020-09-29,1.7,1.704,1.648,1.655,4054322.0
2020-09-30,1.632,1.648,1.602,1.61,4027767.0
2020-10-01,1.632,1.67,1.617,1.663,3269282.0
2020-10-02,1.663,1.685,1.648,1.655,3601994.0
2020-10-05,1.693,1.738,1.678,1.708,3624806.0
2020-10-06,1.693,1.708,1.663,1.693,2847168.0
2020-10-07,1.7,1.738,1.685,1.715,2955235.0
2020-10-08,1.708,1.708,1.67,1.685,3099608.0
2020-10-09,1.7,1.715,1.678,1.693,2755862.0
2020-10-12,1.693,1.7,1.678,1.693,2423412.0
2020-10-13,1.708,1.734,1.693,1.715,2885313.0
2020-10-14,1.7,1.708,1.685,1.693,1962925.0
2020-10-15,1.693,1.723,1.685,1.715,2353794.0
2020-10-16,1.715,1.73,1.693,1.693,2539833.0
2020-10-19,1.693,1.693,1.651,1.67,3071283.0
2020-10-20,1.655,1.685,1.655,1.663,2424924.0
2020-10-21,1.663,1.685,1.663,1.678,2360237.0
2020-10-22,1.655,1.693,1.648,1.678,2261998.0
2020-10-23,1.678,1.685,1.655,1.678,1643775.0
2020-10-26,1.663,1.693,1.663,1.693,2573099.0
2020-10-27,1.678,1.7,1.655,1.685,4310734.0
2020-10-28,1.678,1.723,1.67,1.715,4844889.0
2020-10-29,1.693,1.715,1.67,1.7,3975979.0
2020-10-30,1.723,1.745,1.711,1.745,5456558.0
2020-11-02,1.768,1.775,1.738,1.768,3537916.0
2020-11-03,1.775,1.802,1.764,1.79,3425961.0
2020-11-04,1.813,1.828,1.745,1.76,5260096.0
2020-11-05,1.783,1.79,1.753,1.76,3192582.0
2020-11-06,1.768,1.783,1.745,1.775,2700535.0
2020-11-09,1.783,1.79,1.768,1.775,2280550.0
2020-11-10,1.881,1.979,1.813,1.821,5819545.0
2020-11-11,1.858,1.903,1.821,1.843,5259421.0
2020-11-12,1.813,1.851,1.783,1.805,2981276.0
2020-11-13,1.775,1.821,1.753,1.821,3683777.0
2020-11-16,1.836,1.843,1.821,1.828,161011.0
2020-11-17,1.858,1.866,1.828,1.843,4770000.0
2020-11-18,1.866,1.881,1.832,1.858,1794867.0
2020-11-19,1.821,1.881,1.821,1.881,5743104.0
2020-11-20,1.903,1.941,1.896,1.926,2491041.0
2020-11-23,1.933,1.933,1.881,1.896,4811004.0
2020-11-24,1.903,1.933,1.881,1.926,3945354.0
2020-11-25,1.903,1.926,1.896,1.926,1709410.0
2020-11-26,1.926,1.941,1.918,1.933,3220404.0
2020-11-27,1.918,1.948,1.918,1.941,835600.0
2020-11-30,1.963,1.963,1.915,1.926,3511749.0
2020-12-01,1.918,1.986,1.911,1.956,4354653.0
2020-12-02,1.948,1.956,1.918,1.956,2298703.0
2020-12-03,1.926,1.948,1.903,1.918,2581440.0
2020-12-04,1.926,1.948,1.918,1.926,3445286.0
2020-12-07,1.948,1.956,1.918,1.933,2246455.0
2020-12-08,1.926,1.956,1.918,1.933,1939875.0
2020-12-09,1.918,1.948,1.918,1.926,4070953.0
2020-12-10,1.918,1.963,1.911,1.948,3583621.0
2020-12-11,1.926,1.948,1.918,1.933,3023811.0
2020-12-14,1.941,1.986,1.941,1.956,2800647.0
2020-12-15,1.948,2.024,1.948,2.016,4329282.0
2020-12-16,2.031,2.031,1.956,1.963,3595386.0
2020-12-17,1.971,1.986,1.963,1.979,3224974.0
2020-12-18,1.971,1.986,1.911,1.918,4255191.0
2020-12-21,1.881,1.911,1.873,1.896,3131667.0
2020-12-22,1.888,1.93,1.888,1.918,3348956.0
2020-12-23,1.948,1.971,1.926,1.933,2019074.0
2020-12-24,1.918,1.956,1.918,1.941,983385.0
2020-12-29,1.971,1.979,1.948,1.971,1564952.0
2020-12-30,1.938,1.984,1.938,1.984,2196851.0
2020-12-31,1.984,1.992,1.938,1.938,1565575.0
2021-01-04,1.961,1.976,1.915,1.93,2023091.0
2021-01-05,1.884,1.899,1.869,1.899,3143660.0
2021-01-06,1.876,1.907,1.869,1.899,2016444.0
2021-01-07,1.923,1.923,1.869,1.892,2121239.0
2021-01-08,1.884,1.907,1.869,1.892,1223270.0
2021-01-11,1.876,1.896,1.853,1.869,1775399.0
2021-01-12,1.853,1.869,1.83,1.83,1608272.0
2021-01-13,1.83,1.846,1.792,1.83,3763098.0
2021-01-14,1.838,1.869,1.826,1.846,1968125.0
2021-01-15,1.83,1.876,1.83,1.853,1894100.0
2021-01-18,1.853,1.861,1.838,1.846,1157454.0
2021-01-19,1.861,1.892,1.849,1.884,1976426.0
2021-01-20,1.846,1.876,1.838,1.846,2462310.0
2021-01-21,1.869,1.869,1.823,1.846,2505377.0
2021-01-22,1.846,1.861,1.823,1.838,1677089.0
2021-01-25,1.853,1.869,1.838,1.846,1631342.0
2021-01-27,1.869,1.884,1.815,1.815,3027693.0
2021-01-28,1.784,1.807,1.753,1.807,3046170.0
2021-01-29,1.823,1.83,1.788,1.792,2258931.0
2021-02-01,1.784,1.853,1.769,1.83,2830015.0
2021-02-02,1.846,1.853,1.8,1.83,3435121.0
2021-02-03,1.846,1.876,1.83,1.861,2781183.0
2021-02-04,1.861,1.861,1.807,1.815,1937794.0
2021-02-05,1.846,1.846,1.823,1.83,2679857.0
2021-02-08,1.807,1.83,1.8,1.8,1838660.0
2021-02-09,1.776,1.83,1.761,1.784,3266047.0
2021-02-10,1.853,1.884,1.823,1.853,4096216.0
2021-02-11,1.838,1.861,1.815,1.846,3111700.0
2021-02-12,1.869,1.884,1.83,1.853,3910486.0
2021-02-15,1.853,1.853,1.815,1.838,2764873.0
2021-02-16,1.846,1.846,1.807,1.838,4377165.0
2021-02-17,1.807,1.83,1.792,1.815,3463027.0
2021-02-18,1.807,1.83,1.784,1.807,4351143.0
2021-02-19,1.8,1.815,1.784,1.8,2787518.0
2021-02-22,1.784,1.807,1.776,1.792,2542227.0
2021-02-23,1.8,1.846,1.792,1.838,3164517.0
2021-02-24,1.838,1.861,1.815,1.853,1678089.0
2021-02-25,1.83,1.861,1.8,1.823,3706952.0
2021-02-26,1.807,1.823,1.776,1.8,3193416.0
2021-03-01,1.823,1.853,1.792,1.815,4466818.0
2021-03-02,1.823,1.83,1.8,1.815,3350777.0
2021-03-03,1.792,1.826,1.792,1.815,2156106.0
2021-03-04,1.815,1.83,1.784,1.8,3498242.0
2021-03-05,1.784,1.8,1.753,1.769,4597208.0
2021-03-08,1.792,1.803,1.776,1.792,1688927.0
2021-03-09,1.8,1.811,1.784,1.792,2928957.0
2021-03-10,1.807,1.811,1.784,1.784,2783979.0
2021-03-11,1.8,1.807,1.761,1.784,2360687.0
2021-03-12,1.792,1.815,1.776,1.8,2319344.0
2021-03-15,1.823,1.853,1.815,1.846,3366745.0
2021-03-16,1.861,1.876,1.846,1.861,2501128.0
2021-03-17,1.869,1.869,1.83,1.846,1496502.0
2021-03-18,1.869,1.869,1.83,1.838,3450394.0
2021-03-19,1.815,1.907,1.807,1.907,6996901.0
2021-03-22,1.869,1.884,1.853,1.884,2354622.0
2021-03-23,1.861,1.899,1.861,1.892,1921685.0
2021-03-24,1.907,1.938,1.892,1.923,2596381.0
2021-03-25,1.915,1.93,1.884,1.899,2836058.0
2021-03-26,1.869,1.915,1.869,1.907,3279477.0
2021-03-29,1.899,1.923,1.892,1.907,1915487.0
2021-03-30,1.907,1.923,1.884,1.892,2635592.0
2021-03-31,1.915,1.938,1.892,1.93,3422965.0
2021-04-01,1.915,1.93,1.884,1.923,1835546.0
2021-04-06,1.946,1.961,1.915,1.946,1874766.0
2021-04-07,1.969,2.015,1.961,1.976,3425252.0
2021-04-08,1.999,2.007,1.969,1.992,1656783.0
2021-04-09,1.984,2.007,1.976,2.007,2351965.0
2021-04-12,1.999,1.999,1.976,1.992,1299874.0
2021-04-13,1.984,1.999,1.976,1.976,1219301.0
2021-04-14,1.969,1.996,1.969,1.976,1592953.0
2021-04-15,1.961,1.984,1.946,1.969,1606699.0
2021-04-16,1.984,1.999,1.965,1.999,2241515.0
2021-04-19,2.015,2.015,1.976,1.984,1176979.0
2021-04-20,1.969,1.984,1.938,1.953,2178569.0
2021-04-21,1.938,1.953,1.923,1.938,1449902.0
2021-04-22,1.923,1.969,1.923,1.938,2508376.0
2021-04-23,1.938,1.961,1.923,1.93,2493036.0
2021-04-26,1.923,1.938,1.915,1.93,1572487.0
2021-04-27,1.938,1.953,1.896,1.915,1919928.0
2021-04-28,1.969,1.969,1.93,1.961,2313036.0
2021-04-29,1.969,1.969,1.93,1.953,2945944.0
2021-04-30,1.953,1.953,1.896,1.915,2591495.0
2021-05-03,1.923,1.938,1.911,1.938,1507077.0
2021-05-04,1.923,1.938,1.915,1.915,873244.0
2021-05-05,1.884,1.93,1.88,1.915,1815295.0
2021-05-06,1.899,1.915,1.884,1.899,1430171.0
2021-05-07,1.884,1.923,1.884,1.907,958094.0
2021-05-10,1.892,1.915,1.876,1.884,2364350.0
2021-05-11,1.892,1.896,1.876,1.884,1008025.0
2021-05-12,1.861,1.876,1.83,1.869,2673655.0
2021-05-13,1.861,1.861,1.83,1.846,1108474.0
2021-05-14,1.846,1.892,1.83,1.861,1816306.0
2021-05-17,1.853,1.869,1.838,1.838,1538068.0
2021-05-18,1.83,1.853,1.807,1.83,2032296.0
2021-05-19,1.807,1.83,1.792,1.8,2641003.0
2021-05-20,1.784,1.83,1.784,1.823,2886738.0
2021-05-21,1.838,1.861,1.807,1.83,1617669.0
2021-05-24,1.838,1.838,1.807,1.823,2261039.0
2021-05-25,1.823,1.849,1.807,1.846,2286229.0
2021-05-26,1.861,1.876,1.838,1.853,2907512.0
2021-05-27,1.853,1.876,1.838,1.861,4534146.0
2021-05-28,1.853,1.915,1.846,1.907,2303957.0
2021-05-31,1.899,1.93,1.892,1.915,2279715.0
2021-06-01,1.915,1.949,1.899,1.93,2956857.0
2021-06-02,1.961,1.992,1.907,1.938,7187210.0
2021-06-03,1.969,1.976,1.942,1.953,2191085.0
2021-06-04,1.953,1.969,1.946,1.953,1498791.0
2021-06-07,1.946,1.953,1.938,1.946,1195584.0
2021-06-08,1.953,1.969,1.946,1.969,2070991.0
2021-06-09,1.961,1.984,1.915,1.923,4333424.0
2021-06-10,1.946,1.999,1.934,1.992,3416725.0
2021-06-11,1.992,1.992,1.953,1.969,2995629.0
2021-06-15,1.984,1.992,1.961,1.969,1725846.0
2021-06-16,1.961,1.992,1.961,1.992,2059475.0
2021-06-17,1.992,2.015,1.961,1.976,4556265.0
2021-06-18,1.961,1.988,1.946,1.969,4507597.0
2021-06-21,1.961,1.976,1.946,1.961,2095711.0
2021-06-22,1.992,2.015,1.976,1.999,2816999.0
2021-06-23,1.992,2.007,1.976,1.992,2510820.0
2021-06-24,1.976,2.007,1.976,1.992,1672941.0
2021-06-25,1.999,2.023,1.976,2.007,2179093.0
2021-06-28,2.007,2.015,1.976,1.999,2138684.0
2021-06-29,1.989,2.005,1.973,2.005,1972028.0
2021-06-30,2.021,2.037,1.989,1.989,3817270.0
2021-07-01,1.997,2.013,1.977,1.989,2076241.0
2021-07-02,1.997,1.997,1.954,1.966,3135398.0
2021-07-05,1.95,1.973,1.942,1.942,2339267.0
2021-07-06,1.95,1.958,1.934,1.942,3338144.0
2021-07-07,1.942,1.962,1.91,1.918,4711684.0
2021-07-08,1.934,1.934,1.887,1.894,4043236.0
2021-07-09,1.894,1.898,1.871,1.887,4283388.0
2021-07-12,1.902,1.926,1.891,1.918,2660668.0
2021-07-13,1.926,1.958,1.926,1.942,3313296.0
2021-07-14,1.942,1.95,1.934,1.942,3767557.0
2021-07-15,1.95,1.954,1.934,1.934,5793544.0
2021-07-16,1.918,1.934,1.918,1.926,3322004.0
2021-07-19,1.918,1.922,1.902,1.902,2470558.0
2021-07-20,1.887,1.934,1.879,1.926,983597.0
2021-07-21,1.942,1.958,1.918,1.918,2596363.0
2021-07-22,1.918,1.942,1.91,1.926,2097991.0
2021-07-23,1.942,1.958,1.922,1.958,2023064.0
2021-07-26,1.958,1.958,1.934,1.934,2244791.0
2021-07-27,1.934,1.934,1.91,1.91,3556688.0
2021-07-28,1.942,1.95,1.918,1.926,3243491.0
2021-07-29,1.902,1.926,1.898,1.91,2296748.0
2021-07-30,1.91,1.95,1.898,1.942,2915559.0
2021-08-02,1.926,1.966,1.926,1.958,2224611.0
2021-08-03,1.958,1.989,1.958,1.981,3385678.0
2021-08-04,1.981,2.013,1.973,2.013,3344806.0
2021-08-05,2.005,2.013,1.997,2.005,2228394.0
2021-08-06,2.005,2.037,2.005,2.029,2587181.0
2021-08-09,2.029,2.037,2.013,2.029,2695493.0
2021-08-10,2.044,2.052,2.021,2.052,3352611.0
2021-08-11,2.044,2.06,2.037,2.044,2677725.0
2021-08-12,2.06,2.064,2.037,2.06,4285992.0
2021-08-13,2.044,2.068,2.037,2.068,3787553.0
2021-08-16,2.076,2.108,2.06,2.092,3672069.0
2021-08-17,2.115,2.115,2.052,2.068,4911053.0
2021-08-18,2.076,2.127,2.076,2.108,4446866.0
2021-08-19,2.092,2.127,2.068,2.108,5680477.0
2021-08-20,2.108,2.131,2.108,2.131,4057120.0
2021-08-23,2.131,2.131,2.096,2.1,3121514.0
2021-08-24,2.092,2.108,2.076,2.076,3883333.0
2021-08-25,2.084,2.092,2.06,2.068,2836828.0
2021-08-26,2.068,2.068,2.029,2.052,2521149.0
2021-08-27,2.06,2.076,2.033,2.076,3694579.0
2021-08-30,2.068,2.088,2.044,2.084,2290028.0
2021-08-31,2.1,2.123,2.092,2.115,3803120.0
2021-09-01,2.115,2.115,2.084,2.108,2271681.0
2021-09-02,2.1,2.123,2.084,2.1,4445387.0
2021-09-03,2.131,2.155,2.123,2.155,3040763.0
2021-09-06,2.131,2.155,2.092,2.147,2843573.0
2021-09-07,2.147,2.163,2.131,2.139,3204311.0
2021-09-08,2.123,2.155,2.123,2.131,3391682.0
2021-09-09,2.139,2.147,2.1,2.123,2957914.0
2021-09-10,2.139,2.155,2.1,2.115,3108467.0
2021-09-13,2.131,2.135,2.092,2.108,3464169.0
2021-09-14,2.092,2.139,2.092,2.131,3518943.0
2021-09-15,2.147,2.187,2.139,2.179,3682896.0
2021-09-16,2.147,2.194,2.139,2.171,4598407.0
2021-09-17,2.187,2.265,2.179,2.25,11483964.0
2021-09-20,2.218,2.265,2.21,2.234,7076863.0
2021-09-21,2.194,2.234,2.187,2.21,4045295.0
2021-09-22,2.21,2.226,2.194,2.202,3698724.0
2021-09-23,2.21,2.258,2.202,2.25,2632876.0
2021-09-24,2.234,2.25,2.187,2.187,3511695.0
2021-09-27,2.194,2.202,2.179,2.187,3611878.0
2021-09-28,2.163,2.194,2.163,2.171,1921518.0
2021-09-29,2.139,2.147,2.115,2.131,5147722.0
2021-09-30,2.147,2.163,2.131,2.131,4689601.0
2021-10-01,2.092,2.115,2.076,2.108,3904017.0
2021-10-04,2.115,2.147,2.115,2.139,1425629.0
2021-10-05,2.131,2.155,2.108,2.123,3470046.0
2021-10-06,2.131,2.147,2.108,2.123,3259977.0
2021-10-07,2.163,2.167,2.131,2.139,3827224.0
2021-10-08,2.171,2.171,2.119,2.131,3617131.0
2021-10-11,2.084,2.139,2.084,2.131,4145502.0
2021-10-12,2.115,2.147,2.092,2.123,2793548.0
2021-10-13,2.131,2.155,2.131,2.147,2091641.0
2021-10-14,2.187,2.187,2.155,2.163,2513456.0
2021-10-15,2.131,2.171,2.131,2.171,1985661.0
2021-10-18,2.163,2.179,2.131,2.147,3149264.0
2021-10-19,2.139,2.21,2.139,2.179,3422304.0
2021-10-20,2.218,2.226,2.187,2.187,3609111.0
2021-10-21,2.218,2.23,2.194,2.21,4778019.0
2021-10-22,2.218,2.25,2.218,2.242,3945936.0
2021-10-25,2.226,2.258,2.218,2.234,3994488.0
2021-10-26,2.258,2.258,2.242,2.258,3008304.0
2021-10-27,2.265,2.281,2.242,2.25,4898696.0
2021-10-28,2.242,2.273,2.226,2.258,3865255.0
2021-10-29,2.242,2.258,2.194,2.194,5759107.0
2021-11-01,2.258,2.258,2.171,2.21,6917175.0
2021-11-02,2.25,2.25,2.179,2.194,1697894.0
2021-11-03,2.21,2.242,2.187,2.21,3605762.0
2021-11-04,2.234,2.273,2.226,2.265,4412243.0
2021-11-05,2.281,2.313,2.273,2.281,4995045.0
2021-11-08,2.305,2.321,2.281,2.313,2896428.0
2021-11-09,2.289,2.321,2.273,2.289,3606732.0
2021-11-10,2.281,2.305,2.242,2.265,1769809.0
2021-11-11,2.234,2.258,2.179,2.194,4856121.0
2021-11-12,2.187,2.226,2.179,2.21,2330191.0
2021-11-15,2.21,2.218,2.194,2.21,2156914.0
2021-11-16,2.226,2.242,2.218,2.218,2547044.0
2021-11-17,2.226,2.234,2.202,2.226,1942916.0
2021-11-18,2.242,2.281,2.234,2.265,3881127.0
2021-11-19,2.265,2.281,2.226,2.242,3069853.0
2021-11-22,2.202,2.258,2.194,2.258,1868207.0
2021-11-23,2.265,2.281,2.25,2.281,2055228.0
2021-11-24,2.281,2.297,2.269,2.289,571602.0
2021-11-25,2.21,2.297,2.187,2.289,4166683.0
2021-11-26,2.25,2.281,2.242,2.258,3238470.0
2021-11-29,2.218,2.234,2.194,2.21,3567761.0
2021-11-30,2.234,2.25,2.194,2.194,5773124.0
2021-12-01,2.179,2.202,2.171,2.187,531331.0
2021-12-02,2.187,2.21,2.171,2.179,2362344.0
2021-12-03,2.202,2.202,2.167,2.179,606342.0
2021-12-06,2.21,2.218,2.194,2.202,2330199.0
2021-12-07,2.258,2.258,2.218,2.25,498935.0
2021-12-08,2.258,2.273,2.234,2.25,2506648.0
2021-12-09,2.258,2.265,2.242,2.258,1843189.0
2021-12-10,2.25,2.273,2.234,2.258,3195463.0
2021-12-13,2.313,2.368,2.301,2.344,3646423.0
2021-12-14,2.384,2.384,2.305,2.305,4212581.0
2021-12-15,2.289,2.329,2.265,2.313,2751611.0
2021-12-16,2.423,2.423,2.337,2.36,8236588.0
2021-12-17,2.384,2.4,2.352,2.352,7843236.0
2021-12-20,2.36,2.364,2.297,2.344,3617153.0
2021-12-21,2.376,2.376,2.337,2.344,2454177.0
2021-12-22,2.352,2.36,2.305,2.337,3108525.0
2021-12-23,2.352,2.36,2.329,2.352,1268808.0
2021-12-24,2.368,2.368,2.352,2.368,522173.0
2021-12-29,2.408,2.408,2.367,2.408,1383067.0
2021-12-30,2.417,2.441,2.397,2.441,2775577.0
2021-12-31,2.45,2.466,2.401,2.401,1868296.0
2022-01-04,2.433,2.458,2.409,2.458,2510175.0
2022-01-05,2.466,2.47,2.441,2.441,2752856.0
2022-01-06,2.409,2.429,2.353,2.361,5202687.0
2022-01-07,2.369,2.393,2.361,2.393,2179496.0
2022-01-10,2.353,2.385,2.336,2.369,1206498.0
2022-01-11,2.353,2.377,2.328,2.328,2010626.0
2022-01-12,2.312,2.336,2.312,2.32,1875598.0
2022-01-13,2.336,2.336,2.296,2.32,2450811.0
2022-01-14,2.312,2.336,2.296,2.32,2644506.0
2022-01-17,2.28,2.32,2.272,2.304,1526392.0
2022-01-18,2.32,2.344,2.308,2.32,1661480.0
2022-01-19,2.28,2.336,2.28,2.304,2150148.0
2022-01-20,2.288,2.296,2.264,2.28,1686350.0
2022-01-21,2.247,2.28,2.243,2.247,2348181.0
2022-01-24,2.264,2.288,2.247,2.28,2184551.0
2022-01-25,2.272,2.272,2.191,2.223,4468524.0
2022-01-27,2.223,2.256,2.159,2.191,4642334.0
2022-01-28,2.183,2.256,2.15,2.256,9277128.0
2022-01-31,2.247,2.304,2.239,2.272,3750385.0
2022-02-01,2.304,2.336,2.288,2.32,3767350.0
2022-02-02,2.32,2.344,2.288,2.304,4068013.0
2022-02-03,2.28,2.32,2.28,2.296,1498161.0
2022-02-04,2.304,2.328,2.288,2.304,2020842.0
2022-02-07,2.264,2.28,2.239,2.264,2735025.0
2022-02-08,2.409,2.417,2.328,2.336,5138787.0
2022-02-09,2.377,2.385,2.288,2.344,5064440.0
2022-02-10,2.336,2.353,2.304,2.344,3232416.0
2022-02-11,2.304,2.328,2.28,2.312,2848095.0
2022-02-14,2.304,2.336,2.296,2.312,2169830.0
2022-02-15,2.288,2.328,2.272,2.312,1973987.0
2022-02-16,2.353,2.353,2.296,2.336,2496186.0
2022-02-17,2.344,2.369,2.32,2.336,3283489.0
2022-02-18,2.32,2.349,2.32,2.336,1677845.0
2022-02-21,2.312,2.373,2.312,2.369,1772663.0
2022-02-22,2.32,2.361,2.32,2.336,1832985.0
2022-02-23,2.336,2.369,2.328,2.344,1714592.0
2022-02-24,2.304,2.324,2.276,2.296,3887159.0
2022-02-25,2.272,2.34,2.272,2.312,2613420.0
2022-02-28,2.304,2.365,2.304,2.344,4149741.0
2022-03-01,2.344,2.369,2.332,2.336,2134929.0
2022-03-02,2.304,2.344,2.28,2.312,3392117.0
2022-03-03,2.361,2.361,2.312,2.32,1790082.0
2022-03-04,2.288,2.328,2.288,2.32,2270822.0
2022-03-07,2.336,2.336,2.256,2.272,3645872.0
2022-03-08,2.288,2.324,2.256,2.288,4394326.0
2022-03-09,2.288,2.32,2.288,2.312,3467563.0
2022-03-10,2.296,2.361,2.296,2.336,3018199.0
2022-03-11,2.32,2.336,2.296,2.304,3741077.0
2022-03-14,2.288,2.353,2.284,2.344,1841152.0
2022-03-15,2.336,2.369,2.32,2.344,3961465.0
2022-03-16,2.328,2.369,2.312,2.32,4228337.0
2022-03-17,2.377,2.377,2.32,2.353,5060814.0
2022-03-18,2.369,2.405,2.361,2.401,7462399.0
2022-03-21,2.401,2.401,2.361,2.385,1871991.0
2022-03-22,2.377,2.393,2.353,2.385,2513335.0
2022-03-23,2.409,2.409,2.344,2.353,1753709.0
2022-03-24,2.369,2.377,2.34,2.361,2447068.0
2022-03-25,2.361,2.385,2.344,2.369,2681525.0
2022-03-28,2.369,2.401,2.353,2.361,2192678.0
2022-03-29,2.401,2.405,2.369,2.377,1985317.0
2022-03-30,2.433,2.441,2.377,2.385,852284.0
2022-03-31,2.385,2.393,2.361,2.361,4269646.0
2022-04-01,2.344,2.385,2.344,2.385,2952983.0
2022-04-04,2.401,2.409,2.377,2.393,2027331.0
2022-04-05,2.369,2.401,2.361,2.369,2013653.0
2022-04-06,2.353,2.393,2.353,2.377,2231887.0
2022-04-07,2.393,2.409,2.369,2.385,3970804.0
2022-04-08,2.385,2.454,2.377,2.425,5362829.0
2022-04-11,2.425,2.482,2.409,2.433,7552160.0
2022-04-12,2.45,2.466,2.433,2.433,2880247.0
2022-04-13,2.433,2.441,2.401,2.425,3003167.0
2022-04-14,2.433,2.45,2.413,2.417,2238872.0
2022-04-19,2.409,2.458,2.409,2.45,1367924.0
2022-04-20,2.466,2.482,2.417,2.417,2208216.0
2022-04-21,2.466,2.498,2.433,2.474,3890070.0
2022-04-22,2.482,2.514,2.466,2.506,3471533.0
2022-04-26,2.45,2.482,2.433,2.466,2276645.0
2022-04-27,2.466,2.555,2.433,2.522,6564211.0
2022-04-28,2.506,2.539,2.49,2.514,3969091.0
2022-04-29,2.506,2.514,2.474,2.482,4438590.0
2022-05-02,2.45,2.482,2.425,2.425,3640558.0
2022-05-03,2.393,2.425,2.377,2.385,1746038.0
2022-05-04,2.425,2.425,2.353,2.353,1901672.0
2022-05-05,2.377,2.417,2.377,2.401,2258866.0
2022-05-06,2.353,2.385,2.336,2.369,4120972.0
2022-05-09,2.328,2.344,2.272,2.28,3986032.0
2022-05-10,2.264,2.304,2.207,2.288,4988583.0
2022-05-11,2.288,2.361,2.288,2.344,3942993.0
2022-05-12,2.336,2.344,2.312,2.344,4880645.0
2022-05-13,2.361,2.417,2.344,2.393,4934129.0
2022-05-16,2.425,2.441,2.393,2.425,2827318.0
2022-05-17,2.433,2.441,2.409,2.441,5300162.0
2022-05-18,2.458,2.482,2.441,2.458,5140295.0
2022-05-19,2.425,2.466,2.425,2.425,3318117.0
2022-05-20,2.401,2.429,2.393,2.393,2753327.0
2022-05-23,2.393,2.433,2.393,2.417,1564369.0
2022-05-24,2.417,2.425,2.401,2.417,1883195.0
2022-05-25,2.425,2.45,2.409,2.417,2069788.0
2022-05-26,2.377,2.417,2.369,2.377,917232.0
2022-05-27,2.401,2.409,2.369,2.401,1870540.0
2022-05-30,2.417,2.417,2.389,2.417,2357168.0
2022-05-31,2.393,2.417,2.393,2.401,3244999.0
2022-06-01,2.409,2.417,2.393,2.409,1368153.0
2022-06-02,2.377,2.409,2.373,2.393,2522270.0
2022-06-03,2.417,2.417,2.385,2.401,2165265.0
2022-06-06,2.369,2.401,2.369,2.393,1804460.0
2022-06-07,2.377,2.389,2.316,2.328,3042067.0
2022-06-08,2.344,2.353,2.32,2.32,2661759.0
2022-06-09,2.296,2.296,2.256,2.28,3476208.0
2022-06-10,2.256,2.264,2.199,2.207,2773512.0
2022-06-14,2.134,2.159,2.102,2.142,8253457.0
2022-06-15,2.142,2.175,2.11,2.11,3605775.0
2022-06-16,2.126,2.183,2.126,2.167,5882334.0
2022-06-17,2.11,2.175,2.086,2.167,7181626.0
2022-06-20,2.159,2.231,2.159,2.215,3439936.0
2022-06-21,2.215,2.239,2.191,2.215,3991875.0
2022-06-22,2.215,2.247,2.191,2.223,4052976.0
2022-06-23,2.296,2.32,2.28,2.288,3637408.0
2022-06-24,2.296,2.344,2.28,2.328,2835848.0
2022-06-27,2.369,2.377,2.328,2.353,4641630.0
2022-06-28,2.394,2.402,2.344,2.369,3409962.0
2022-06-29,2.344,2.36,2.311,2.311,4282401.0
2022-06-30,2.327,2.344,2.286,2.286,5894412.0
2022-07-01,2.319,2.331,2.286,2.294,4503417.0
2022-07-04,2.344,2.385,2.327,2.344,5059776.0
2022-07-05,2.327,2.344,2.302,2.302,3309282.0
2022-07-06,2.294,2.377,2.286,2.352,3765808.0
2022-07-07,2.344,2.377,2.34,2.352,2827207.0
2022-07-08,2.344,2.369,2.335,2.352,3075440.0
2022-07-11,2.394,2.414,2.377,2.385,903924.0
2022-07-12,2.402,2.406,2.377,2.385,2379299.0
2022-07-13,2.419,2.419,2.352,2.352,3995248.0
2022-07-14,2.311,2.344,2.311,2.319,4348272.0
2022-07-15,2.286,2.36,2.286,2.352,5621699.0
2022-07-18,2.377,2.394,2.36,2.377,2953547.0
2022-07-19,2.344,2.394,2.344,2.394,3685764.0
2022-07-20,2.419,2.444,2.41,2.435,3398985.0
2022-07-21,2.435,2.452,2.402,2.419,2665524.0
2022-07-22,2.352,2.427,2.344,2.41,4303735.0
2022-07-25,2.402,2.444,2.402,2.419,3833801.0
2022-07-26,2.427,2.452,2.402,2.435,2365336.0
2022-07-27,2.435,2.468,2.435,2.444,2450953.0
2022-07-28,2.444,2.477,2.427,2.435,3698549.0
2022-07-29,2.46,2.485,2.444,2.46,4544769.0
2022-08-01,2.452,2.493,2.452,2.468,3660748.0
2022-08-02,2.46,2.493,2.435,2.444,3494966.0
2022-08-03,2.427,2.435,2.385,2.402,5298667.0
2022-08-04,2.435,2.473,2.435,2.444,4168711.0
2022-08-05,2.444,2.468,2.423,2.435,1711441.0
2022-08-08,2.402,2.41,2.369,2.394,2599699.0
2022-08-09,2.41,2.46,2.385,2.435,4055930.0
2022-08-10,2.427,2.493,2.427,2.46,4155194.0
2022-08-11,2.468,2.468,2.419,2.452,3166469.0
2022-08-12,2.435,2.444,2.419,2.419,2691277.0
2022-08-15,2.444,2.46,2.427,2.452,2843872.0
2022-08-16,2.46,2.46,2.327,2.36,4176072.0
2022-08-17,2.394,2.41,2.352,2.394,4548095.0
2022-08-18,2.377,2.394,2.356,2.377,3356700.0
2022-08-19,2.385,2.385,2.327,2.335,3359886.0
2022-08-22,2.327,2.344,2.302,2.327,3796924.0
2022-08-23,2.302,2.319,2.277,2.277,5214377.0
2022-08-24,2.261,2.286,2.219,2.236,6324732.0
2022-08-25,2.236,2.277,2.219,2.261,3855479.0
2022-08-26,2.269,2.302,2.261,2.269,3324943.0
2022-08-29,2.236,2.244,2.211,2.236,2776768.0
2022-08-30,2.203,2.261,2.203,2.261,3775307.0
2022-08-31,2.261,2.294,2.244,2.269,3407959.0
2022-09-01,2.227,2.269,2.194,2.227,5567682.0
2022-09-02,2.244,2.261,2.219,2.236,3440367.0
2022-09-05,2.236,2.261,2.227,2.244,2974389.0
2022-09-06,2.227,2.269,2.227,2.261,3445075.0
2022-09-07,2.252,2.269,2.211,2.219,5591253.0
2022-09-08,2.219,2.252,2.211,2.244,8629138.0
2022-09-09,2.211,2.257,2.194,2.244,4899093.0
2022-09-12,2.269,2.277,2.236,2.236,3962486.0
2022-09-13,2.252,2.261,2.236,2.252,2846490.0
2022-09-14,2.186,2.211,2.153,2.161,4541103.0
2022-09-15,2.053,2.136,2.053,2.094,9247297.0
2022-09-16,2.07,2.086,2.036,2.061,19838603.0
2022-09-19,2.086,2.128,2.078,2.103,4242803.0
2022-09-20,2.103,2.119,2.061,2.07,3082349.0
2022-09-21,2.053,2.07,2.02,2.028,5205191.0
2022-09-23,1.978,1.982,1.928,1.97,8279877.0
2022-09-26,1.945,1.978,1.937,1.945,2835003.0
2022-09-27,1.928,1.937,1.878,1.928,5346783.0
2022-09-28,1.912,1.953,1.899,1.937,5207489.0
2022-09-29,1.961,1.978,1.945,1.953,5587252.0
2022-09-30,1.928,1.961,1.912,1.953,3574661.0
2022-10-03,1.912,1.995,1.912,1.986,3677854.0
2022-10-04,2.02,2.053,1.986,2.045,3772892.0
2022-10-05,2.053,2.086,2.045,2.045,4710088.0
2022-10-06,2.036,2.053,2.003,2.053,2754473.0
2022-10-07,2.011,2.045,2.011,2.02,3114940.0
2022-10-10,1.995,2.028,1.978,2.02,2883971.0
2022-10-11,2.028,2.028,1.995,1.995,3180396.0
2022-10-12,2.003,2.045,2.003,2.028,2770425.0
2022-10-13,2.003,2.02,1.97,1.978,2532311.0
2022-10-14,1.995,2.028,1.991,2.02,2238612.0
2022-10-17,2.003,2.011,1.978,1.986,2129725.0
2022-10-18,2.053,2.078,2.028,2.045,3315781.0
2022-10-19,2.061,2.078,2.036,2.07,4104946.0
2022-10-20,2.045,2.053,2.011,2.036,2956359.0
2022-10-21,2.011,2.061,2.011,2.028,2939483.0
2022-10-24,2.07,2.094,2.053,2.053,2512171.0
2022-10-25,2.07,2.136,2.053,2.128,4000785.0
2022-10-26,2.153,2.186,2.136,2.186,6047689.0
2022-10-27,2.194,2.236,2.186,2.236,7189066.0
2022-10-28,2.194,2.252,2.194,2.227,2967399.0
2022-10-31,2.236,2.265,2.227,2.261,3994227.0
2022-11-01,2.261,2.286,2.236,2.277,3325278.0
2022-11-02,2.286,2.286,2.236,2.236,6618195.0
2022-11-03,2.211,2.219,2.178,2.178,3536589.0
2022-11-04,2.178,2.194,2.161,2.178,3079204.0
2022-11-07,2.153,2.178,2.128,2.161,2530811.0
2022-11-08,2.128,2.186,2.128,2.169,2898810.0
2022-11-09,2.186,2.211,2.178,2.194,1932756.0
2022-11-10,2.211,2.211,2.169,2.194,2652950.0
2022-11-11,2.236,2.294,2.236,2.261,5142218.0
2022-11-14,2.252,2.252,2.203,2.211,1974400.0
2022-11-15,2.236,2.252,2.178,2.178,3399295.0
2022-11-16,2.178,2.219,2.169,2.186,3612359.0
2022-11-17,2.186,2.223,2.169,2.219,2852984.0
2022-11-18,2.236,2.236,2.178,2.186,4130242.0
2022-11-21,2.219,2.232,2.198,2.211,2534318.0
2022-11-22,2.219,2.244,2.211,2.236,3597856.0
2022-11-23,2.244,2.261,2.219,2.219,2327275.0
2022-11-24,2.211,2.236,2.203,2.219,1475981.0
2022-11-25,2.244,2.261,2.211,2.261,2765148.0
2022-11-28,2.252,2.302,2.227,2.302,1178818.0
2022-11-29,2.327,2.344,2.261,2.277,2888434.0
2022-11-30,2.277,2.311,2.252,2.294,3179768.0
2022-12-01,2.319,2.323,2.281,2.302,3515406.0
2022-12-02,2.294,2.327,2.236,2.261,2481199.0
2022-12-05,2.244,2.269,2.227,2.252,1795347.0
2022-12-06,2.252,2.277,2.236,2.244,2849987.0
2022-12-07,2.227,2.244,2.215,2.236,2388147.0
2022-12-08,2.244,2.252,2.227,2.244,1443061.0
2022-12-09,2.252,2.261,2.227,2.236,1144014.0
2022-12-12,2.277,2.286,2.244,2.261,2796225.0
2022-12-13,2.269,2.286,2.244,2.252,3133306.0
2022-12-14,2.286,2.352,2.277,2.335,5655087.0
2022-12-15,2.435,2.452,2.315,2.319,6268712.0
2022-12-16,2.277,2.335,2.269,2.327,8662467.0
2022-12-19,2.335,2.344,2.302,2.319,2918119.0
2022-12-20,2.327,2.327,2.215,2.219,3560480.0
2022-12-21,2.236,2.29,2.211,2.277,3331359.0
2022-12-22,2.319,2.319,2.261,2.286,2150306.0
2022-12-23,2.269,2.311,2.252,2.302,1450455.0
2022-12-28,2.268,2.311,2.268,2.311,1839480.0
2022-12-29,2.315,2.358,2.293,2.349,3278835.0
2022-12-30,2.366,2.366,2.315,2.315,2650870.0
2023-01-03,2.34,2.34,2.264,2.281,1209620.0
2023-01-04,2.298,2.298,2.255,2.272,3416032.0
2023-01-05,2.289,2.298,2.255,2.264,3570883.0
2023-01-06,2.195,2.221,2.144,2.178,6788594.0
2023-01-09,2.195,2.229,2.187,2.221,3184351.0
2023-01-10,2.221,2.238,2.204,2.212,2647660.0
2023-01-11,2.195,2.264,2.195,2.255,2356297.0
2023-01-12,2.298,2.298,2.264,2.272,3687806.0
2023-01-13,2.255,2.289,2.238,2.281,2645817.0
2023-01-16,2.281,2.298,2.255,2.272,4380047.0
2023-01-17,2.298,2.298,2.272,2.281,2979729.0
2023-01-18,2.306,2.306,2.281,2.289,1259036.0
2023-01-19,2.281,2.302,2.255,2.281,2068222.0
2023-01-20,2.281,2.319,2.272,2.315,2172929.0
2023-01-23,2.315,2.323,2.276,2.315,2555568.0
2023-01-24,2.289,2.358,2.289,2.34,2647809.0
2023-01-25,2.358,2.366,2.332,2.349,2936142.0
2023-01-27,2.332,2.349,2.298,2.315,2664071.0
2023-01-30,2.349,2.349,2.315,2.332,1727526.0
2023-01-31,2.34,2.349,2.306,2.306,2457624.0
2023-02-01,2.332,2.366,2.315,2.34,2086693.0
2023-02-02,2.358,2.375,2.349,2.358,2501617.0
2023-02-03,2.383,2.417,2.375,2.392,2866749.0
2023-02-06,2.349,2.383,2.34,2.366,1944481.0
2023-02-07,2.358,2.375,2.268,2.281,3606373.0
2023-02-08,2.246,2.246,2.178,2.204,7304978.0
2023-02-09,2.204,2.212,2.174,2.195,2720458.0
2023-02-10,2.17,2.195,2.161,2.187,3673576.0
2023-02-13,2.178,2.212,2.161,2.178,2407263.0
2023-02-14,2.187,2.187,2.148,2.153,4471131.0
2023-02-15,2.17,2.187,2.153,2.17,2165311.0
2023-02-16,2.178,2.221,2.178,2.212,3100401.0
2023-02-17,2.212,2.212,2.174,2.187,1316183.0
2023-02-20,2.161,2.204,2.161,2.195,3601713.0
2023-02-21,2.195,2.195,2.153,2.187,1169287.0
2023-02-22,2.195,2.195,2.153,2.17,2187553.0
2023-02-23,2.17,2.187,2.153,2.187,839244.0
2023-02-24,2.195,2.238,2.195,2.212,2134814.0
2023-02-27,2.221,2.229,2.17,2.187,1946912.0
2023-02-28,2.195,2.195,2.17,2.178,3438867.0
2023-03-01,2.153,2.17,2.135,2.135,2551852.0
2023-03-02,2.135,2.153,2.101,2.11,2544189.0
2023-03-03,2.135,2.187,2.11,2.135,1942837.0
2023-03-06,2.153,2.153,2.11,2.127,5118777.0
2023-03-07,2.11,2.135,2.088,2.135,7016824.0
2023-03-08,2.127,2.127,2.076,2.093,4085654.0
2023-03-09,2.118,2.127,2.093,2.101,4832579.0
2023-03-10,2.076,2.093,2.059,2.084,4103212.0
2023-03-13,2.067,2.084,2.033,2.05,3276999.0
2023-03-14,2.05,2.084,2.003,2.067,5684430.0
2023-03-15,2.101,2.118,2.067,2.084,5125133.0
2023-03-16,2.076,2.11,2.067,2.093,4141481.0
2023-03-17,2.076,2.11,2.05,2.059,11490594.0
2023-03-20,2.05,2.076,2.037,2.05,2934934.0
2023-03-21,2.067,2.084,2.054,2.059,4213008.0
2023-03-22,2.076,2.076,2.016,2.041,2508636.0
2023-03-23,2.05,2.05,2.016,2.033,2802849.0
2023-03-24,2.033,2.033,2.007,2.024,2777493.0
2023-03-27,2.041,2.059,2.016,2.024,2386901.0
2023-03-28,2.033,2.033,2.007,2.024,3857919.0
2023-03-29,2.024,2.033,1.99,1.999,2295682.0
2023-03-30,2.007,2.033,1.999,2.007,8592875.0
2023-03-31,2.033,2.041,1.999,2.007,3934090.0
2023-04-03,2.016,2.059,2.016,2.041,3869224.0
2023-04-04,2.067,2.076,2.041,2.067,3631307.0
2023-04-05,2.084,2.093,2.037,2.05,1644005.0
2023-04-06,2.05,2.059,1.999,2.016,2345343.0
2023-04-11,2.059,2.059,2.024,2.041,3077571.0
2023-04-12,2.067,2.067,2.024,2.05,2546201.0
2023-04-13,2.041,2.05,2.033,2.041,2652516.0
2023-04-14,2.033,2.041,2.024,2.033,1550519.0
2023-04-17,2.05,2.059,2.016,2.059,3655471.0
2023-04-18,2.041,2.059,2.016,2.05,2818682.0
2023-04-19,2.033,2.076,2.024,2.059,2460646.0
2023-04-20,2.076,2.101,2.059,2.076,3853411.0
2023-04-21,2.084,2.101,2.067,2.076,2638134.0
2023-04-24,2.101,2.118,2.067,2.101,2137213.0
2023-04-26,2.118,2.135,2.088,2.11,3433161.0
2023-04-27,2.084,2.093,2.063,2.084,1831934.0
2023-04-28,2.093,2.11,2.071,2.101,2541316.0
2023-05-01,2.127,2.135,2.106,2.11,1195967.0
2023-05-02,2.127,2.144,2.076,2.076,2689944.0
2023-05-03,2.059,2.076,2.041,2.067,2496788.0
2023-05-04,2.05,2.127,2.05,2.118,2184815.0
2023-05-05,2.144,2.17,2.127,2.161,3484225.0
2023-05-08,2.17,2.204,2.153,2.187,4251709.0
2023-05-09,2.17,2.178,2.135,2.144,2451447.0
2023-05-10,2.118,2.182,2.11,2.161,3537049.0
2023-05-11,2.178,2.178,2.153,2.17,1760770.0
2023-05-12,2.178,2.187,2.161,2.17,1595042.0
2023-05-15,2.135,2.174,2.135,2.17,2316587.0
2023-05-16,2.153,2.17,2.144,2.144,3420371.0
2023-05-17,2.135,2.144,2.118,2.135,2718420.0
2023-05-18,2.144,2.153,2.101,2.118,2989117.0
2023-05-19,2.127,2.144,2.101,2.127,2313795.0
2023-05-22,2.135,2.144,2.101,2.11,3445346.0
2023-05-23,2.127,2.144,2.11,2.127,1508696.0
2023-05-24,2.135,2.148,2.118,2.144,2096489.0
2023-05-25,2.127,2.153,2.11,2.118,1896964.0
2023-05-26,2.11,2.135,2.101,2.118,2728570.0
2023-05-29,2.144,2.17,2.135,2.153,1365061.0
2023-05-30,2.135,2.148,2.127,2.135,1399957.0
2023-05-31,2.127,2.144,2.11,2.144,4941320.0
2023-06-01,2.144,2.153,2.123,2.144,1893861.0
2023-06-02,2.153,2.17,2.135,2.144,3920872.0
2023-06-05,2.178,2.178,2.161,2.161,1099349.0
2023-06-06,2.144,2.17,2.127,2.153,1495115.0
2023-06-07,2.161,2.161,2.11,2.127,2972977.0
2023-06-08,2.187,2.195,2.093,2.101,2877527.0
2023-06-09,2.084,2.097,2.067,2.084,2322306.0
2023-06-13,2.084,2.097,2.033,2.059,4067692.0
2023-06-14,2.067,2.076,2.016,2.024,4611042.0
2023-06-15,2.016,2.05,2.007,2.016,5225304.0
2023-06-16,2.016,2.041,2.007,2.016,5452279.0
2023-06-19,2.016,2.024,1.969,1.99,4846857.0
2023-06-20,1.99,1.999,1.965,1.99,6201036.0
2023-06-21,1.973,1.999,1.965,1.99,6030463.0
2023-06-22,1.982,1.99,1.93,1.939,4731239.0
2023-06-23,1.93,1.93,1.896,1.905,4008677.0
2023-06-26,1.888,1.926,1.888,1.913,5257599.0
2023-06-27,1.93,1.973,1.922,1.956,4287620.0
2023-06-28,1.955,2.008,1.955,1.999,4009499.0
2023-06-29,2.014,2.031,1.996,2.014,5190139.0
2023-06-30,1.996,2.005,1.983,2.005,4174875.0
2023-07-03,1.987,2.023,1.978,2.023,3982748.0
2023-07-04,2.031,2.031,1.996,2.023,2343723.0
2023-07-05,2.023,2.031,1.996,2.005,3827492.0
2023-07-06,1.996,2.023,1.978,2.005,4688005.0
2023-07-07,1.987,1.987,1.956,1.978,3747287.0
2023-07-10,1.987,1.987,1.952,1.97,2582867.0
2023-07-11,1.978,2.014,1.978,2.014,2412663.0
2023-07-12,2.031,2.049,2.009,2.031,3766465.0
2023-07-13,2.067,2.093,2.058,2.084,3333066.0
2023-07-14,2.084,2.093,2.049,2.076,3190109.0
2023-07-17,2.058,2.102,2.058,2.093,2209857.0
2023-07-18,2.102,2.102,2.076,2.084,2562987.0
2023-07-19,2.093,2.137,2.084,2.12,2853454.0
2023-07-20,2.129,2.137,2.12,2.12,2071875.0
2023-07-21,2.12,2.129,2.098,2.12,1788416.0
2023-07-24,2.12,2.137,2.102,2.129,2530441.0
2023-07-25,2.12,2.129,2.093,2.12,2901139.0
2023-07-26,2.093,2.137,2.093,2.12,2636910.0
2023-07-27,2.146,2.208,2.133,2.19,3367895.0
2023-07-28,2.155,2.173,2.102,2.146,4753292.0
2023-07-31,2.12,2.151,2.12,2.137,2830341.0
2023-08-01,2.155,2.164,2.129,2.146,2414278.0
2023-08-02,2.129,2.137,2.098,2.102,2174841.0
2023-08-03,2.111,2.111,2.076,2.084,2954174.0
2023-08-04,2.076,2.089,2.045,2.076,2469593.0
2023-08-07,2.084,2.107,2.076,2.093,1699723.0
2023-08-08,2.084,2.111,2.084,2.093,2279495.0
2023-08-09,2.093,2.098,2.076,2.084,3368364.0
2023-08-10,2.084,2.093,2.071,2.084,2101487.0
2023-08-11,2.076,2.098,2.071,2.084,1244438.0
2023-08-14,2.076,2.107,2.058,2.067,1924385.0
2023-08-15,2.014,2.023,1.939,2.005,5036072.0
2023-08-16,2.005,2.005,1.921,1.934,5494452.0
2023-08-17,1.917,1.934,1.881,1.934,4081458.0
2023-08-18,1.934,1.961,1.908,1.943,3911890.0
2023-08-21,1.934,1.952,1.908,1.917,1884849.0
2023-08-22,1.917,1.917,1.899,1.908,4296597.0
2023-08-23,1.908,1.925,1.899,1.908,2207214.0
2023-08-24,1.934,1.934,1.899,1.899,4360406.0
2023-08-25,1.89,1.899,1.872,1.89,4290028.0
2023-08-28,1.89,1.899,1.855,1.872,3363623.0
2023-08-29,1.881,1.89,1.864,1.89,3099850.0
2023-08-30,1.908,1.917,1.872,1.908,5223183.0
2023-08-31,1.925,1.925,1.899,1.908,7980383.0
2023-09-01,1.899,1.917,1.881,1.899,4127650.0
2023-09-04,1.899,1.921,1.881,1.917,3258037.0
2023-09-05,1.899,1.908,1.881,1.89,2028224.0
2023-09-06,1.89,1.899,1.864,1.864,3507679.0
2023-09-07,1.864,1.877,1.833,1.846,3174020.0
2023-09-08,1.855,1.881,1.842,1.855,2805757.0
2023-09-11,1.837,1.872,1.833,1.846,4155724.0
2023-09-12,1.837,1.864,1.811,1.855,4533507.0
2023-09-13,1.846,1.855,1.811,1.837,2646646.0
2023-09-14,1.828,1.881,1.819,1.864,4207464.0
2023-09-15,1.899,1.925,1.872,1.872,7079993.0
2023-09-18,1.881,1.899,1.864,1.872,2310093.0
2023-09-19,1.855,1.872,1.837,1.864,2062583.0
2023-09-20,1.846,1.872,1.842,1.846,3190510.0
2023-09-21,1.837,1.864,1.828,1.828,5594938.0
2023-09-22,1.802,1.837,1.802,1.819,3440810.0
2023-09-25,1.819,1.837,1.802,1.819,2478112.0
2023-09-26,1.793,1.802,1.766,1.802,5412074.0
2023-09-27,1.802,1.819,1.784,1.811,3568651.0
2023-09-28,1.793,1.811,1.793,1.802,3286959.0
2023-09-29,1.811,1.815,1.784,1.784,3456284.0
2023-10-02,1.775,1.806,1.775,1.784,1548189.0
2023-10-03,1.758,1.797,1.753,1.784,4164148.0
2023-10-04,1.775,1.784,1.753,1.766,5105248.0
2023-10-05,1.775,1.802,1.775,1.802,2731899.0
2023-10-06,1.802,1.828,1.802,1.819,3307426.0
2023-10-09,1.828,1.837,1.793,1.819,1932787.0
2023-10-10,1.828,1.846,1.819,1.837,4711603.0
2023-10-11,1.855,1.872,1.837,1.864,3289504.0
2023-10-12,1.881,1.899,1.864,1.89,4817359.0
2023-10-13,1.864,1.864,1.828,1.846,4100323.0
2023-10-16,1.828,1.846,1.828,1.837,1582217.0
2023-10-17,1.89,1.89,1.837,1.855,3360017.0
2023-10-18,1.846,1.872,1.846,1.872,1942249.0
2023-10-19,1.855,1.855,1.819,1.855,2443216.0
2023-10-20,1.819,1.864,1.802,1.846,4940043.0
2023-10-23,1.811,1.872,1.811,1.864,3429598.0
2023-10-24,1.855,1.872,1.837,1.837,2176088.0
2023-10-25,1.819,1.828,1.784,1.793,3546541.0
2023-10-26,1.784,1.784,1.736,1.762,5650124.0
2023-10-27,1.766,1.775,1.749,1.758,2169015.0
2023-10-30,1.727,1.736,1.7,1.736,3256928.0
2023-10-31,1.731,1.758,1.731,1.736,2994220.0
2023-11-01,1.722,1.775,1.718,1.766,3009457.0
2023-11-02,1.802,1.819,1.793,1.802,2553733.0
2023-11-03,1.837,1.846,1.824,1.837,2089231.0
2023-11-06,1.855,1.855,1.828,1.828,2484631.0
2023-11-07,1.811,1.864,1.811,1.846,3339244.0
2023-11-08,1.855,1.864,1.837,1.855,5196286.0
2023-11-09,1.864,1.872,1.837,1.864,3115851.0
2023-11-10,1.837,1.872,1.828,1.864,2401253.0
2023-11-13,1.855,1.868,1.837,1.846,2110317.0
2023-11-14,1.846,1.868,1.842,1.855,3632755.0
2023-11-15,1.89,1.934,1.89,1.925,2242881.0
2023-11-16,1.934,1.952,1.881,1.89,2607238.0
2023-11-17,1.89,1.908,1.872,1.899,1506223.0
2023-11-20,1.89,1.899,1.855,1.864,3134069.0
2023-11-21,1.872,1.872,1.811,1.819,6876171.0
2023-11-22,1.811,1.819,1.766,1.766,5278711.0
2023-11-23,1.766,1.793,1.758,1.775,3073620.0
2023-11-24,1.784,1.802,1.766,1.793,2412624.0
2023-11-27,1.793,1.802,1.74,1.74,2282024.0
2023-11-28,1.744,1.793,1.744,1.775,3019298.0
2023-11-29,1.784,1.828,1.784,1.819,6031437.0
2023-11-30,1.837,1.837,1.784,1.828,4414527.0
2023-12-01,1.811,1.837,1.806,1.828,2915022.0
2023-12-04,1.846,1.868,1.828,1.855,2803387.0
2023-12-05,1.837,1.855,1.811,1.819,3177064.0
2023-12-06,1.828,1.89,1.819,1.89,5191143.0
2023-12-07,1.899,1.925,1.881,1.917,3566215.0
2023-12-08,1.908,1.961,1.89,1.952,5147180.0
2023-12-11,1.961,1.961,1.917,1.952,2644430.0
2023-12-12,1.961,1.987,1.934,1.978,4034382.0
2023-12-13,1.987,2.014,1.961,1.996,3668186.0
2023-12-14,2.058,2.093,2.04,2.058,5290460.0
2023-12-15,2.084,2.093,2.045,2.076,9236579.0
2023-12-18,2.049,2.058,2.014,2.023,3827789.0
2023-12-19,2.014,2.031,1.978,2.014,5849956.0
2023-12-20,2.058,2.067,1.987,2.031,3964939.0
2023-12-21,2.005,2.04,1.996,2.023,5271440.0
2023-12-22,2.031,2.031,1.996,1.996,2120458.0
2023-12-27,2.013,2.05,2.004,2.031,3059727.0
2023-12-28,2.12,2.12,2.02,2.065,3896751.0
2023-12-29,2.092,2.092,2.056,2.056,3457667.0
2024-01-02,2.074,2.083,2.02,2.029,1812411.0
2024-01-03,1.983,2.029,1.983,2.001,2537009.0
2024-01-04,2.001,2.001,1.983,1.983,1709568.0
2024-01-05,2.001,2.011,1.974,2.001,1622233.0
2024-01-08,1.974,1.992,1.974,1.983,1391773.0
2024-01-09,2.001,2.011,1.979,1.983,3409265.0
2024-01-10,2.001,2.001,1.983,2.001,2111942.0
2024-01-11,2.011,2.024,1.992,2.02,1308325.0
2024-01-12,2.001,2.029,1.992,2.02,1510434.0
2024-01-15,2.02,2.029,1.992,2.011,1468266.0
2024-01-16,2.011,2.02,1.974,1.992,1297275.0
2024-01-17,1.992,2.011,1.974,2.001,3484787.0
2024-01-18,1.965,1.974,1.929,1.929,3905515.0
2024-01-19,1.956,1.974,1.929,1.947,2335187.0
2024-01-22,1.974,1.974,1.947,1.947,3179492.0
2024-01-23,1.938,1.965,1.938,1.956,2367077.0
2024-01-24,1.974,1.992,1.938,1.992,2824458.0
2024-01-25,2.011,2.011,1.965,1.992,4022960.0
2024-01-29,2.011,2.033,2.001,2.02,4146045.0
2024-01-30,2.029,2.038,2.006,2.029,2489456.0
2024-01-31,2.029,2.07,2.02,2.065,4382657.0
2024-02-01,2.065,2.065,2.011,2.02,2521662.0
2024-02-02,2.047,2.074,2.038,2.065,4037474.0
2024-02-05,2.056,2.065,2.02,2.038,2100422.0
2024-02-06,2.029,2.056,1.988,2.038,2540533.0
2024-02-07,2.056,2.083,2.038,2.047,4699717.0
2024-02-08,2.065,2.102,2.061,2.092,4703701.0
2024-02-09,2.092,2.12,2.083,2.102,1631481.0
2024-02-12,2.12,2.12,2.065,2.074,1848006.0
2024-02-13,2.083,2.092,2.07,2.092,1897523.0
2024-02-14,2.047,2.07,2.038,2.056,3621290.0
2024-02-15,2.074,2.092,2.065,2.083,2155374.0
2024-02-16,2.12,2.124,2.074,2.074,1914663.0
2024-02-19,2.083,2.083,2.02,2.038,1771234.0
2024-02-20,2.047,2.047,2.011,2.038,1239779.0
2024-02-21,2.029,2.056,2.011,2.029,1864793.0
2024-02-22,2.047,2.056,2.001,2.038,2753104.0
2024-02-23,2.056,2.083,2.038,2.056,1997836.0
2024-02-26,2.083,2.083,2.038,2.038,1728850.0
2024-02-27,2.038,2.047,2.001,2.011,2543760.0
2024-02-28,2.011,2.02,1.974,2.011,3290662.0
2024-02-29,2.011,2.024,1.983,2.011,3799484.0
2024-03-01,2.029,2.029,1.974,2.011,1733165.0
2024-03-04,2.02,2.061,2.02,2.038,1667549.0
2024-03-05,2.038,2.038,2.006,2.011,1745186.0
2024-03-06,2.011,2.042,2.001,2.029,2348916.0
2024-03-07,2.056,2.056,1.979,2.011,6109692.0
2024-03-08,2.029,2.065,2.011,2.047,3216487.0
2024-03-11,2.02,2.029,2.001,2.001,2893520.0
2024-03-12,2.001,2.015,1.988,1.992,6425771.0
2024-03-13,2.001,2.015,1.983,1.992,3832771.0
2024-03-14,1.983,2.02,1.974,2.011,3397219.0
2024-03-15,1.992,2.047,1.992,2.029,18794526.0
2024-03-18,2.038,2.056,2.02,2.047,4984986.0
2024-03-19,2.056,2.092,2.056,2.083,4646637.0
2024-03-20,2.092,2.102,2.083,2.083,2511125.0
2024-03-21,2.111,2.147,2.092,2.12,7265415.0
2024-03-22,2.083,2.138,2.074,2.102,3537418.0
2024-03-25,2.102,2.138,2.097,2.111,3658042.0
2024-03-26,2.092,2.129,2.092,2.129,2788221.0
2024-03-27,2.138,2.147,2.129,2.138,2829562.0
2024-03-28,2.165,2.183,2.156,2.174,10599944.0
2024-04-02,2.147,2.183,2.138,2.138,2473099.0
2024-04-03,2.138,2.138,2.047,2.065,5007360.0
2024-04-04,2.083,2.102,2.074,2.083,3236694.0
2024-04-05,2.047,2.097,2.047,2.074,1995761.0
2024-04-08,2.083,2.102,2.074,2.083,1296814.0
2024-04-09,2.083,2.092,2.056,2.074,3218701.0
2024-04-10,2.083,2.102,2.079,2.092,2962844.0
2024-04-11,2.047,2.061,2.02,2.047,1802104.0
2024-04-12,2.038,2.047,2.02,2.038,1481563.0
2024-04-15,2.02,2.047,1.997,2.001,1962038.0
2024-04-16,1.983,2.001,1.947,1.983,3842869.0
2024-04-17,1.983,2.011,1.983,1.983,3554886.0
2024-04-18,1.983,2.011,1.983,2.011,1505082.0
2024-04-19,1.983,1.992,1.938,1.974,1871309.0
2024-04-22,2.011,2.011,1.992,2.011,1366485.0
2024-04-23,2.029,2.033,2.001,2.011,1596548.0
2024-04-24,2.029,2.029,1.983,1.992,1794593.0
2024-04-26,1.974,1.979,1.947,1.965,1923701.0
2024-04-29,2.001,2.011,1.983,1.992,1969463.0
2024-04-30,2.001,2.001,1.983,2.001,1588156.0
2024-05-01,1.947,1.974,1.947,1.965,1360601.0
2024-05-02,1.974,1.983,1.956,1.974,2453795.0
2024-05-03,1.992,2.001,1.974,1.992,2394288.0
2024-05-06,2.001,2.02,1.974,1.983,2258173.0
2024-05-07,2.001,2.011,1.974,2.011,3145792.0
2024-05-08,2.038,2.047,2.011,2.02,1424377.0
2024-05-09,2.02,2.029,1.965,1.992,2482198.0
2024-05-10,1.992,2.001,1.983,1.992,1331584.0
2024-05-13,1.983,1.997,1.956,1.974,2140113.0
2024-05-14,1.974,1.983,1.951,1.965,2020061.0
2024-05-15,1.983,1.992,1.965,1.974,1529797.0
2024-05-16,2.011,2.038,2.011,2.029,2233274.0
2024-05-17,2.001,2.001,1.974,1.983,1305084.0
2024-05-20,1.992,1.992,1.961,1.974,1590258.0
2024-05-21,1.974,1.974,1.956,1.974,4149856.0
2024-05-22,1.983,1.992,1.974,1.983,2795176.0
2024-05-23,1.965,1.965,1.942,1.947,2442015.0
2024-05-24,1.929,1.942,1.92,1.929,2877808.0
2024-05-27,1.938,1.947,1.929,1.947,1829758.0
2024-05-28,1.947,1.965,1.947,1.965,2025107.0
2024-05-29,1.947,1.947,1.92,1.929,3068995.0
2024-05-30,1.92,1.938,1.91,1.929,2148019.0
2024-05-31,1.965,1.965,1.92,1.938,6520320.0
2024-06-03,1.974,1.992,1.956,1.983,2876098.0
2024-06-04,1.983,1.983,1.947,1.947,2187806.0
2024-06-05,1.965,1.983,1.956,1.965,2257680.0
2024-06-06,1.992,1.992,1.965,1.965,2105767.0
2024-06-07,1.992,2.02,1.983,2.001,2732566.0
2024-06-11,1.974,1.997,1.97,1.974,3079142.0
2024-06-12,1.983,1.992,1.965,1.965,1417164.0
2024-06-13,1.983,2.011,1.983,2.011,2989980.0
2024-06-14,2.011,2.011,1.988,2.001,2296171.0
2024-06-17,2.001,2.029,1.992,2.02,2593474.0
2024-06-18,2.038,2.047,2.02,2.029,3005834.0
2024-06-19,2.038,2.065,2.029,2.029,3925361.0
2024-06-20,2.029,2.056,2.02,2.056,4484966.0
2024-06-21,2.065,2.065,2.029,2.038,3582794.0
2024-06-24,2.047,2.056,2.029,2.038,2200745.0
2024-06-25,2.047,2.056,2.038,2.038,2342572.0
2024-06-26,2.039,2.058,2.001,2.001,4406386.0
2024-06-27,1.983,1.992,1.954,1.983,3816947.0
2024-06-28,2.011,2.03,1.973,1.973,2810817.0
2024-07-01,1.973,2.02,1.969,2.001,1494504.0
2024-07-02,2.001,2.016,1.983,1.992,1893983.0
2024-07-03,2.001,2.02,1.992,2.011,1722501.0
2024-07-04,2.039,2.039,1.992,2.02,2270731.0
2024-07-05,2.011,2.016,1.992,2.001,2374149.0
2024-07-08,2.001,2.011,1.992,2.001,1782085.0
2024-07-09,2.03,2.039,2.001,2.001,2757449.0
2024-07-10,2.011,2.02,1.983,2.001,2749338.0
2024-07-11,2.03,2.067,2.011,2.067,2279443.0
2024-07-12,2.086,2.152,2.077,2.133,3943921.0
2024-07-15,2.142,2.161,2.124,2.142,3945690.0
2024-07-16,2.152,2.161,2.142,2.152,2596776.0
2024-07-17,2.18,2.208,2.133,2.133,6663315.0
2024-07-18,2.142,2.166,2.095,2.105,4441187.0
2024-07-19,2.077,2.095,2.077,2.095,2802396.0
2024-07-22,2.124,2.133,2.077,2.077,3345927.0
2024-07-23,2.095,2.105,2.086,2.086,2221859.0
2024-07-24,2.077,2.095,2.058,2.077,2850927.0
2024-07-25,2.058,2.072,2.048,2.048,1918674.0
2024-07-26,2.067,2.095,2.058,2.077,1611895.0
2024-07-29,2.105,2.114,2.077,2.105,2350224.0
2024-07-30,2.086,2.095,2.067,2.095,1535884.0
2024-07-31,2.133,2.152,2.105,2.133,4521321.0
2024-08-01,2.152,2.161,2.114,2.133,2479385.0
2024-08-02,2.086,2.124,2.086,2.105,2331175.0
2024-08-05,2.048,2.077,2.03,2.048,2883530.0
2024-08-06,2.03,2.077,2.02,2.048,3387264.0
2024-08-07,2.039,2.105,2.039,2.067,4370239.0
2024-08-08,2.077,2.11,2.048,2.086,2681730.0
2024-08-09,2.105,2.142,2.095,2.133,5137839.0
2024-08-12,2.152,2.152,2.105,2.114,1278088.0
2024-08-13,2.048,2.142,2.048,2.124,4767670.0
2024-08-14,2.152,2.152,2.077,2.077,2580735.0
2024-08-15,2.095,2.105,2.067,2.086,2991854.0
2024-08-16,2.114,2.124,2.086,2.105,3519135.0
2024-08-19,2.114,2.133,2.105,2.105,2091282.0
2024-08-20,2.114,2.114,2.077,2.086,1909059.0
2024-08-21,2.067,2.095,2.067,2.086,1736300.0
2024-08-22,2.105,2.105,2.081,2.095,1470893.0
2024-08-23,2.086,2.1,2.067,2.077,1851565.0
2024-08-26,2.095,2.114,2.095,2.114,1622814.0
2024-08-27,2.124,2.138,2.114,2.124,2410329.0
2024-08-28,2.124,2.161,2.114,2.124,3300389.0
2024-08-29,2.124,2.124,2.105,2.105,2141271.0
2024-08-30,2.114,2.133,2.1,2.124,3603350.0
2024-09-02,2.124,2.142,2.105,2.124,1834827.0
2024-09-03,2.124,2.142,2.114,2.124,1603801.0
2024-09-04,2.105,2.114,2.077,2.095,2497024.0
2024-09-05,2.095,2.124,2.095,2.095,2370433.0
2024-09-06,2.067,2.105,2.048,2.095,2740676.0
2024-09-09,2.067,2.105,2.067,2.105,3544686.0
2024-09-10,2.114,2.161,2.114,2.152,3682511.0
2024-09-11,2.152,2.18,2.152,2.161,3098721.0
2024-09-12,2.171,2.208,2.152,2.189,3164526.0
2024-09-13,2.218,2.236,2.18,2.189,3742020.0
2024-09-16,2.161,2.218,2.152,2.189,3724875.0
2024-09-17,2.199,2.208,2.161,2.189,3548139.0
2024-09-18,2.18,2.189,2.171,2.18,1746721.0
2024-09-19,2.227,2.227,2.194,2.208,6301163.0
2024-09-20,2.199,2.236,2.199,2.218,8047973.0
2024-09-23,2.189,2.218,2.185,2.189,4542529.0
2024-09-24,2.18,2.208,2.171,2.189,2570043.0
2024-09-25,2.208,2.213,2.189,2.208,2898526.0
2024-09-26,2.218,2.236,2.208,2.218,2770346.0
2024-09-27,2.199,2.227,2.18,2.189,3257119.0
2024-09-30,2.199,2.208,2.142,2.152,5384714.0
2024-10-01,2.142,2.189,2.124,2.171,3506677.0
2024-10-02,2.171,2.175,2.142,2.152,1732722.0
2024-10-03,2.152,2.18,2.142,2.171,3310080.0
2024-10-04,2.152,2.171,2.142,2.142,2998311.0
2024-10-07,2.152,2.152,2.105,2.133,1157668.0
2024-10-08,2.114,2.152,2.105,2.133,1899800.0
2024-10-09,2.142,2.152,2.124,2.133,1880282.0
2024-10-10,2.142,2.161,2.124,2.124,2055710.0
2024-10-11,2.124,2.152,2.124,2.142,1735227.0
2024-10-14,2.152,2.166,2.142,2.152,795427.0
2024-10-15,2.161,2.175,2.142,2.161,1302792.0
2024-10-16,2.152,2.171,2.147,2.152,1271300.0
2024-10-17,2.189,2.189,2.161,2.18,2246931.0
2024-10-18,2.161,2.171,2.138,2.152,3229956.0
2024-10-21,2.171,2.189,2.147,2.161,2445592.0
2024-10-22,2.124,2.156,2.119,2.133,2861912.0
2024-10-23,2.142,2.152,2.119,2.142,1968802.0
2024-10-24,2.142,2.161,2.124,2.124,3650915.0
2024-10-25,2.124,2.147,2.11,2.133,3018746.0
2024-10-28,2.133,2.142,2.114,2.114,2641924.0
2024-10-29,2.124,2.138,2.1,2.105,4704545.0
2024-10-30,2.105,2.105,2.077,2.086,3120417.0
2024-10-31,2.086,2.095,2.058,2.067,5138591.0
2024-11-01,2.048,2.077,2.039,2.048,2526204.0
2024-11-04,2.067,2.086,2.053,2.058,1928554.0
2024-11-05,2.048,2.067,2.039,2.048,2187819.0
2024-11-06,2.077,2.091,2.058,2.058,2474553.0
2024-11-07,2.058,2.058,1.983,2.011,4798220.0
2024-11-08,2.02,2.048,2.001,2.03,2819766.0
2024-11-11,2.03,2.058,2.011,2.03,2359468.0
2024-11-12,2.03,2.044,2.011,2.039,1812795.0
2024-11-13,2.011,2.03,1.997,2.011,2332738.0
2024-11-14,2.02,2.03,2.001,2.011,1769386.0
2024-11-15,2.03,2.039,2.011,2.02,1826827.0
2024-11-18,2.03,2.058,2.016,2.039,2380409.0
2024-11-19,2.039,2.058,2.03,2.039,2737836.0
2024-11-20,2.03,2.039,2.001,2.001,3877986.0
2024-11-21,2.011,2.025,1.992,2.001,2523731.0
2024-11-22,2.02,2.034,2.001,2.02,3124469.0
2024-11-25,2.048,2.077,2.048,2.058,2496117.0
2024-11-26,2.077,2.077,2.039,2.048,2289136.0
2024-11-27,2.048,2.077,2.044,2.077,2344313.0
2024-11-28,2.105,2.105,2.067,2.077,2596921.0
2024-11-29,2.067,2.086,2.053,2.058,2668533.0
2024-12-02,2.067,2.086,2.058,2.058,2748708.0
2024-12-03,2.067,2.086,2.058,2.058,1858610.0
2024-12-04,2.048,2.067,2.03,2.058,3126108.0
2024-12-05,2.067,2.086,2.048,2.067,3094624.0
2024-12-06,2.058,2.077,2.039,2.039,2007970.0
2024-12-09,2.039,2.048,1.992,2.001,5828317.0
2024-12-10,2.001,2.02,1.964,1.983,6279318.0
2024-12-11,1.992,2.03,1.973,2.03,3888411.0
2024-12-12,2.02,2.03,1.983,1.983,3717687.0
2024-12-13,1.973,2.011,1.964,1.992,3006814.0
2024-12-16,1.992,2.011,1.983,1.983,2516459.0
2024-12-17,1.983,2.03,1.983,2.011,2746553.0
2024-12-18,2.011,2.058,2.011,2.03,4170505.0
2024-12-19,2.001,2.025,1.992,2.02,4145870.0
2024-12-20,2.011,2.02,1.992,2.001,4932599.0
2024-12-23,2.001,2.039,1.992,2.02,2333043.0
2024-12-24,2.03,2.058,2.03,2.048,1004563.0
2024-12-27,2.038,2.068,2.038,2.058,2241485.0
2024-12-30,1.997,2.065,1.987,2.045,2554866.0
2024-12-31,2.036,2.045,2.006,2.006,2242679.0
2025-01-02,2.016,2.045,2.006,2.036,1671955.0
2025-01-03,2.026,2.074,2.026,2.055,1412988.0
2025-01-06,2.074,2.079,2.055,2.055,2080554.0
2025-01-07,2.055,2.074,2.036,2.065,1889378.0
2025-01-08,2.045,2.055,2.021,2.036,3027902.0
2025-01-09,2.016,2.031,1.997,2.026,2382191.0
2025-01-10,2.036,2.036,2.006,2.016,1353170.0
2025-01-13,1.997,2.036,1.997,2.006,2364355.0
2025-01-14,2.045,2.065,2.026,2.055,2927213.0
2025-01-15,2.045,2.084,2.045,2.065,1601608.0
2025-01-16,2.074,2.113,2.074,2.084,2262250.0
2025-01-17,2.084,2.113,2.084,2.084,1891543.0
2025-01-20,2.103,2.113,2.074,2.113,1970326.0
2025-01-21,2.132,2.142,2.113,2.113,2353323.0
2025-01-22,2.103,2.123,2.099,2.103,1678592.0
2025-01-23,2.103,2.123,2.094,2.103,1964150.0
2025-01-24,2.103,2.123,2.094,2.123,1886791.0
2025-01-28,2.132,2.132,2.069,2.084,698265.0
2025-01-29,2.094,2.132,2.084,2.113,3115436.0
2025-01-30,2.094,2.123,2.084,2.094,2555470.0
2025-01-31,2.103,2.123,2.099,2.123,2188351.0
2025-02-03,2.084,2.094,2.065,2.074,1872484.0
2025-02-04,2.103,2.103,2.036,2.055,2849377.0
2025-02-05,2.055,2.079,2.04,2.065,3018029.0
2025-02-06,2.094,2.123,2.089,2.094,3407814.0
2025-02-07,2.094,2.132,2.094,2.113,3528603.0
2025-02-10,2.094,2.123,2.094,2.113,1761761.0
2025-02-11,2.103,2.113,2.036,2.065,4063845.0
2025-02-12,2.016,2.031,1.997,2.016,4339352.0
2025-02-13,2.016,2.036,2.006,2.036,4202217.0
2025-02-14,2.074,2.074,2.045,2.065,3399180.0
2025-02-17,2.065,2.094,2.055,2.074,2678591.0
2025-02-18,2.094,2.094,2.055,2.074,2985259.0
2025-02-19,2.065,2.065,2.026,2.065,4883961.0
2025-02-20,2.036,2.06,2.026,2.055,2790946.0
2025-02-21,2.055,2.074,2.045,2.045,2224617.0
2025-02-24,2.065,2.074,2.036,2.045,2852233.0
2025-02-25,2.045,2.055,2.026,2.036,2677574.0
2025-02-26,2.036,2.055,2.006,2.026,3480935.0
2025-02-27,1.997,2.036,1.997,2.016,2579120.0
2025-02-28,1.997,2.026,1.977,1.987,5123495.0
2025-03-03,1.997,2.006,1.987,1.997,2350565.0
2025-03-04,2.016,2.045,1.987,2.036,4450250.0
2025-03-05,2.026,2.026,1.997,2.006,3041449.0
2025-03-06,1.997,2.026,1.997,2.006,2287114.0
2025-03-07,1.997,2.016,1.987,1.997,2510449.0
2025-03-10,1.997,2.016,1.987,1.997,1311050.0
2025-03-11,1.987,2.016,1.968,1.997,2566885.0
2025-03-12,1.977,2.006,1.977,1.997,3160322.0
2025-03-13,1.997,2.016,1.977,1.977,2721957.0
2025-03-14,1.997,1.997,1.958,1.968,2377082.0
2025-03-17,1.968,1.997,1.968,1.977,2093291.0
2025-03-18,2.016,2.016,1.982,1.987,1374230.0
2025-03-19,1.977,2.016,1.958,1.968,1998321.0
2025-03-20,1.997,2.006,1.977,2.006,4401624.0
2025-03-21,1.997,2.036,1.987,2.026,7785184.0
2025-03-24,2.026,2.026,1.997,2.016,2624216.0
2025-03-25,2.036,2.045,2.026,2.026,2897504.0
2025-03-26,2.036,2.055,2.016,2.055,3793933.0
2025-03-27,2.036,2.055,2.011,2.036,3337633.0
2025-03-28,2.016,2.045,2.016,2.045,2550810.0
2025-03-31,2.055,2.055,2.006,2.006,4094794.0
2025-04-01,2.026,2.045,2.006,2.036,2264842.0
2025-04-02,2.006,2.055,2.006,2.036,3149945.0
2025-04-03,2.065,2.103,2.045,2.084,6293334.0
2025-04-04,2.055,2.123,2.055,2.123,5846951.0
2025-04-07,2.036,2.123,2.036,2.094,8113410.0
2025-04-08,2.074,2.123,2.065,2.103,3371897.0
2025-04-09,2.055,2.103,2.055,2.094,4150572.0
2025-04-10,2.162,2.171,2.123,2.132,4935845.0
2025-04-11,2.103,2.152,2.103,2.132,3089585.0
2025-04-14,2.132,2.171,2.118,2.142,3062325.0
2025-04-15,2.171,2.171,2.128,2.142,2175443.0
2025-04-16,2.132,2.162,2.132,2.142,2044419.0
2025-04-17,2.142,2.171,2.142,2.152,2220290.0
2025-04-22,2.142,2.191,2.142,2.171,3064083.0
2025-04-23,2.2,2.22,2.181,2.181,5599891.0
2025-04-24,2.2,2.21,2.171,2.21,2173824.0
2025-04-28,2.191,2.229,2.186,2.22,3412580.0
2025-04-29,2.229,2.239,2.21,2.229,3595535.0
2025-04-30,2.22,2.249,2.22,2.249,5485508.0
2025-05-01,2.249,2.258,2.229,2.249,3527078.0
2025-05-02,2.239,2.283,2.229,2.268,2106849.0
2025-05-05,2.278,2.288,2.258,2.258,2263179.0
2025-05-06,2.258,2.288,2.239,2.278,3713856.0
2025-05-07,2.288,2.297,2.254,2.297,3394011.0
2025-05-08,2.288,2.336,2.288,2.317,2675548.0
2025-05-09,2.297,2.317,2.278,2.317,1796488.0
2025-05-12,2.326,2.326,2.288,2.288,3031346.0
2025-05-13,2.326,2.326,2.239,2.268,3568999.0
2025-05-14,2.239,2.273,2.229,2.258,3159617.0
2025-05-15,2.249,2.258,2.229,2.229,3126152.0
2025-05-16,2.249,2.288,2.229,2.278,3330061.0
2025-05-19,2.268,2.292,2.249,2.258,2986544.0
2025-05-20,2.268,2.288,2.258,2.288,3416722.0
2025-05-21,2.307,2.317,2.292,2.307,2380427.0
2025-05-22,2.288,2.317,2.278,2.317,2717368.0
2025-05-23,2.317,2.317,2.278,2.297,2303728.0
2025-05-26,2.307,2.326,2.288,2.307,2071817.0
2025-05-27,2.317,2.326,2.297,2.307,2660514.0
2025-05-28,2.317,2.346,2.307,2.326,4609977.0
2025-05-29,2.346,2.355,2.307,2.326,3945764.0
2025-05-30,2.317,2.326,2.278,2.297,6480491.0
2025-06-02,2.288,2.326,2.288,2.317,2384982.0
2025-06-03,2.326,2.346,2.307,2.336,2193339.0
2025-06-04,2.326,2.355,2.326,2.336,3219612.0
2025-06-05,2.317,2.336,2.307,2.336,2263731.0
2025-06-06,2.317,2.336,2.317,2.317,3041437.0
2025-06-10,2.317,2.326,2.297,2.317,2527969.0
2025-06-11,2.317,2.355,2.307,2.326,5277273.0
2025-06-12,2.336,2.346,2.317,2.326,3411155.0
2025-06-13,2.326,2.346,2.317,2.326,2479761.0
2025-06-16,2.346,2.346,2.312,2.346,3156387.0
2025-06-17,2.326,2.346,2.317,2.336,3775594.0
2025-06-18,2.346,2.346,2.278,2.297,3521819.0
2025-06-19,2.336,2.355,2.288,2.326,5293129.0
2025-06-20,2.307,2.326,2.288,2.288,6150056.0
2025-06-23,2.288,2.307,2.249,2.278,5982802.0
2025-06-24,2.297,2.297,2.229,2.239,5696979.0
2025-06-25,2.249,2.268,2.22,2.239,5649137.0
2025-06-26,2.23,2.27,2.18,2.21,6017263.0
2025-06-27,2.23,2.24,2.2,2.21,7837742.0
2025-06-30,2.22,2.23,2.19,2.2,4664405.0
2025-07-01,2.22,2.27,2.205,2.25,6656779.0
2025-07-02,2.26,2.29,2.26,2.28,3654550.0
2025-07-03,2.28,2.29,2.24,2.27,3079712.0
2025-07-04,2.29,2.29,2.26,2.28,2411383.0
2025-07-07,2.29,2.29,2.265,2.28,1637394.0
2025-07-08,2.28,2.28,2.235,2.26,2552425.0
2025-07-09,2.25,2.25,2.225,2.24,3085467.0
2025-07-10,2.27,2.27,2.245,2.26,2006109.0
2025-07-11,2.27,2.27,2.22,2.25,2956400.0
2025-07-14,2.24,2.26,2.225,2.25,1847150.0
2025-07-15,2.27,2.27,2.24,2.27,1641403.0
2025-07-16,2.25,2.31,2.225,2.25,4446307.0
2025-07-17,2.27,2.29,2.255,2.29,2921739.0
2025-07-18,2.3,2.3,2.265,2.29,1598162.0
2025-07-21,2.27,2.28,2.24,2.26,2506696.0
2025-07-22,2.26,2.28,2.25,2.27,1651436.0
2025-07-23,2.28,2.28,2.25,2.28,1447139.0
2025-07-24,2.27,2.27,2.25,2.25,3067788.0
2025-07-25,2.28,2.28,2.25,2.26,1784525.0
2025-07-28,2.26,2.28,2.25,2.27,2293643.0
2025-07-29,2.27,2.29,2.265,2.28,2247682.0
2025-07-30,2.28,2.34,2.27,2.34,4107420.0
2025-07-31,2.31,2.355,2.31,2.34,2831422.0
2025-08-01,2.33,2.35,2.32,2.33,2076949.0
2025-08-04,2.32,2.34,2.32,2.33,2276074.0
2025-08-05,2.36,2.37,2.34,2.34,2033772.0
2025-08-06,2.34,2.36,2.32,2.34,3941713.0
2025-08-07,2.34,2.36,2.33,2.35,2251238.0
2025-08-08,2.33,2.36,2.32,2.36,2072266.0
2025-08-11,2.34,2.35,2.335,2.35,2528575.0
2025-08-12,2.35,2.37,2.34,2.36,1312309.0
2025-08-13,2.37,2.38,2.34,2.36,2216900.0
2025-08-14,2.37,2.4,2.365,2.39,2105806.0
2025-08-15,2.39,2.395,2.37,2.38,1925440.0
2025-08-18,2.37,2.38,2.365,2.38,1483455.0
2025-08-19,2.37,2.39,2.36,2.39,3454837.0
2025-08-20,2.36,2.43,2.33,2.42,4019603.0
2025-08-21,2.43,2.44,2.415,2.43,3368703.0
2025-08-22,2.43,2.45,2.42,2.45,2968951.0
2025-08-25,2.47,2.48,2.45,2.45,2144963.0
2025-08-26,2.47,2.475,2.44,2.47,2435107.0
2025-08-27,2.47,2.47,2.43,2.44,1622210.0
2025-08-28,2.46,2.475,2.44,2.46,1819937.0
2025-08-29,2.45,2.47,2.44,2.44,3244986.0
2025-09-01,2.44,2.47,2.44,2.44,2171026.0
2025-09-02,2.44,2.44,2.41,2.43,1952041.0
2025-09-03,2.42,2.42,2.385,2.4,2602061.0
2025-09-04,2.42,2.43,2.4,2.42,1577353.0
2025-09-05,2.42,2.43,2.405,2.42,2211626.0
2025-09-08,2.42,2.43,2.41,2.43,5092618.0
2025-09-09,2.42,2.44,2.405,2.44,3421975.0
2025-09-10,2.41,2.44,2.4,2.42,3385302.0
2025-09-11,2.44,2.465,2.43,2.45,1301177.0
2025-09-12,2.45,2.475,2.44,2.46,1272144.0
2025-09-15,2.46,2.5,2.455,2.47,3641289.0
2025-09-16,2.47,2.49,2.46,2.48,2514090.0
2025-09-17,2.47,2.49,2.44,2.44,3360880.0
2025-09-18,2.47,2.47,2.425,2.44,4849028.0
2025-09-19,2.44,2.46,2.44,2.44,8455811.0
2025-09-22,2.45,2.455,2.41,2.44,3387954.0
2025-09-23,2.42,2.43,2.39,2.43,1425390.0
2025-09-24,2.42,2.43,2.4,2.41,1646890.0
2025-09-25,2.39,2.43,2.38,2.42,3539458.0
2025-09-26,2.4,2.42,2.395,2.41,2563390.0
2025-09-29,2.41,2.43,2.395,2.41,2141729.0
2025-09-30,2.4,2.43,2.39,2.39,3423069.0
2025-10-01,2.41,2.425,2.39,2.41,2601398.0
2025-10-02,2.42,2.43,2.395,2.4,1972820.0
2025-10-03,2.41,2.415,2.38,2.4,1919610.0
2025-10-06,2.41,2.41,2.39,2.39,1481082.0
2025-10-07,2.38,2.38,2.34,2.36,3546642.0
2025-10-08,2.35,2.36,2.33,2.36,4868755.0
2025-10-09,2.37,2.37,2.33,2.34,2278187.0
2025-10-10,2.34,2.365,2.33,2.35,2004859.0
2025-10-13,2.34,2.38,2.335,2.37,1835204.0
2025-10-14,2.38,2.39,2.35,2.37,1651404.0
2025-10-15,2.39,2.39,2.365,2.38,1878353.0
2025-10-16,2.37,2.425,2.36,2.41,3485410.0
2025-10-17,2.4,2.45,2.4,2.44,2524056.0
2025-10-20,2.44,2.47,2.44,2.45,2824068.0
2025-10-21,2.44,2.46,2.43,2.44,2437798.0
2025-10-22,2.44,2.44,2.41,2.44,2764473.0
2025-10-23,2.44,2.49,2.44,2.47,2548685.0
2025-10-24,2.48,2.49,2.46,2.49,1169127.0
2025-10-27,2.49,2.495,2.45,2.45,2466342.0
2025-10-28,2.47,2.48,2.45,2.47,1791382.0
2025-10-29,2.47,2.485,2.45,2.46,2359609.0
2025-10-30,2.41,2.45,2.41,2.43,2858271.0
2025-10-31,2.43,2.455,2.43,2.44,2194767.0
2025-11-03,2.43,2.43,2.39,2.4,5178742.0
2025-11-04,2.41,2.43,2.41,2.41,1814127.0
2025-11-05,2.4,2.42,2.4,2.42,1665733.0
2025-11-06,2.41,2.45,2.41,2.44,2158749.0
2025-11-07,2.45,2.46,2.43,2.45,1402450.0
2025-11-10,2.45,2.45,2.425,2.44,1456621.0
2025-11-11,2.44,2.45,2.42,2.45,1618390.0
2025-11-12,2.45,2.46,2.44,2.46,1767721.0
2025-11-13,2.46,2.47,2.38,2.4,3324413.0
2025-11-14,2.4,2.405,2.37,2.4,2060585.0
2025-11-17,2.4,2.41,2.38,2.41,1755246.0
2025-11-18,2.4,2.4,2.38,2.38,2159415.0
2025-11-19,2.38,2.4,2.365,2.39,1897830.0
2025-11-20,2.37,2.41,2.37,2.4,3861375.0
2025-11-21,2.4,2.4,2.37,2.38,1922099.0
2025-11-24,2.38,2.42,2.38,2.41,5790133.0
2025-11-25,2.4,2.42,2.38,2.38,4350079.0
2025-11-26,2.39,2.415,2.38,2.4,5073698.0