Date,Open,High,Low,Close,Volume
2016-04-29,2.2979167984165376,2.385990132192868,2.2738964762053047,2.3619700068146665,83500275.0
2016-05-02,2.345956985903608,2.4100103894072795,2.3379498183830827,2.3939966448653087,17301736.0
2016-05-03,2.393996709430247,2.402003877166722,2.353963626410319,2.3619700068146665,5060586.0
2016-05-04,2.3379496649046967,2.3539634083954204,2.289910009096636,2.3379496649046967,4402582.0
2016-05-05,2.345956771435125,2.345956771435125,2.289909950076726,2.289909950076726,5472662.0
2016-05-06,2.289909829701872,2.321936526842247,2.2819026633342827,2.3059227846060626,4362051.0
2016-05-09,2.289909912307967,2.313930231279254,2.289909912307967,2.297916488465391,2504265.0
2016-05-10,2.3059228677898087,2.313930231279254,2.289909912307967,2.297916488465391,2753327.0
2016-05-11,2.297916405570467,2.321936526842247,2.285906640184073,2.3059227846060626,3606255.0
2016-05-12,2.297916405570467,2.321936526842247,2.2819026633342827,2.3059227846060626,2117674.0
2016-05-13,2.305922905822679,2.3219366489006656,2.289909950076726,2.289909950076726,2350420.0
2016-05-16,2.305922905822679,2.305922905822679,2.273896206998739,2.289909950076726,1557265.0
2016-05-17,2.2819027456515277,2.3219366106036725,2.2819027456515277,2.297916488465391,2767604.0
2016-05-18,2.297916526366207,2.305922905822679,2.28190278328822,2.289909950076726,1149395.0
2016-05-19,2.2899096319688232,2.3699757774070798,2.28190246629265,2.3459564455413533,2088772.0
2016-05-20,2.369976387219014,2.385990132192868,2.34595704917294,2.3619700068146665,796073.0
2016-05-23,2.3459564455413533,2.3699757774070798,2.3219363263437027,2.3459564455413533,3108764.0
2016-05-24,2.353963562925054,2.3939966448653087,2.3059231166312477,2.3939966448653087,4212839.0
2016-05-25,2.40200344589116,2.530110036519133,2.385989703792546,2.498083339653891,1694696.0
2016-05-26,2.482068985244932,2.5781496426371726,2.474062608253237,2.538115789349221,1044058.0
2016-05-27,2.5060898019794755,2.546123863308148,2.4740633008819475,2.4900770435132187,821518.0
2016-05-30,2.49007732146569,2.546124147516791,2.4820699571737324,2.514096658679212,517075.0
2016-05-31,2.506089635794563,2.5140962113297585,2.458050182583392,2.506089635794563,840813.0
2016-06-01,2.4820692938845936,2.4980830340239946,2.458049963089813,2.4820692938845936,1386165.0
2016-06-02,2.4980834217130163,2.4980834217130163,2.442036601941272,2.442036601941272,848178.0
2016-06-03,2.45004326163986,2.4580504284750235,2.4100101831261744,2.434030305800599,537073.0
2016-06-06,2.426022556171974,2.4820693689403672,2.4180161779425986,2.426022556171974,336564.0
2016-06-07,2.442036805846576,2.4580505498083385,2.426023061884812,2.450043382577928,722118.0
2016-06-08,2.498083257092358,2.522103377363924,2.4900768783901523,2.506089635794563,1792512.0
2016-06-09,2.498083281583779,2.546123719430894,2.498083281583779,2.530109977704533,936649.0
2016-06-10,2.5221038261381445,2.5301104030980017,2.498083701592522,2.514096658679212,637597.0
2016-06-14,2.4820696801150754,2.5181003549941807,2.4740633008819475,2.4900770435132187,1207546.0
2016-06-15,2.482069251349757,2.5221031089297745,2.442036181101616,2.458049920966592,679079.0
2016-06-16,2.466056499368248,2.482069453203598,2.410009881530119,2.418016260031302,587056.0
2016-06-17,2.450042871857972,2.450042871857972,2.4180161779425986,2.426022556171974,874131.0
2016-06-20,2.4420362229504127,2.522103152150665,2.4380330339567777,2.4820692938845936,894774.0
2016-06-21,2.498083339653891,2.538116415485949,2.4900769606870745,2.498083339653891,2498114.0
2016-06-22,2.514096031606114,2.5381161501605685,2.4980830785134214,2.522103197067876,927260.0
2016-06-23,2.5221038261381445,2.538116783224834,2.49007732146569,2.514096658679212,586406.0
2016-06-24,2.5221034825383764,2.5301100584074545,2.4180164215763726,2.4740632399919145,1104598.0
2016-06-27,2.450043118718682,2.4820696190279934,2.4100100425402924,2.4740632399919145,493938.0
2016-06-28,2.442036542849604,2.4820696190279934,2.442036542849604,2.4740632399919145,377289.0
2016-06-29,2.45804983952248,2.4740627915250117,2.4260223608537146,2.466056217107265,338086.0
2016-06-30,2.4660566641228354,2.4820696190279934,2.434030163813524,2.4740632399919145,495935.0
2016-07-01,2.450043097523031,2.522103460719321,2.450043097523031,2.498083339653891,921888.0
2016-07-04,2.506089740301225,2.5100931266522637,2.450043118718682,2.4740632399919145,939462.0
2016-07-05,2.4820692938845936,2.4980830340239946,2.4660563410770826,2.4820692938845936,222772.0
2016-07-06,2.4740632399919145,2.4820696190279934,2.450043118718682,2.4740632399919145,252806.0
2016-07-07,2.466056929706672,2.482069886336358,2.450043382577928,2.450043382577928,300139.0
2016-07-08,2.466056217107265,2.4740627915250117,2.454045863398237,2.466056217107265,994320.0
2016-07-11,2.4740627915250117,2.482069169109797,2.450042674605845,2.466056217107265,633789.0
2016-07-12,2.4660563410770826,2.5140959868315056,2.450042797770654,2.4820692938845936,1118280.0
2016-07-13,2.498083281583779,2.6462068003505146,2.498083281583779,2.530109977704533,1066311.0
2016-07-14,2.54612374136384,2.634197058038103,2.538116378349202,2.6261898918564586,1132781.0
2016-07-15,2.61017681507913,2.6742300080395496,2.59416307396481,2.61017681507913,1333452.0
2016-07-18,2.626189850508822,2.7222705286849966,2.618183274952217,2.674230091180413,581955.0
2016-07-19,2.6582162468164885,2.6702267986026023,2.634196914741108,2.634196914741108,1386746.0
2016-07-20,2.658216613284339,2.682236932836131,2.6341972778975973,2.6502102337664284,1331778.0
2016-07-21,2.722270450399661,2.8463736473725945,2.702253520001307,2.730276828893033,1016515.0
2016-07-22,2.730276828893033,2.7623035238644302,2.722270450399661,2.730276828893033,1213884.0
2016-07-25,2.754297131069534,2.778317449139422,2.71426326761972,2.71426326761972,1589990.0
2016-07-26,2.7222700482563766,2.7623031158073204,2.698249735326716,2.7222700482563766,2797116.0
2016-07-27,2.7623034378822795,2.766306627004359,2.658216190382697,2.6662235527917493,2522790.0
2016-07-28,2.6822365061130435,2.6982500499332738,2.6662235527917493,2.6662235527917493,2860154.0
2016-07-29,2.6261897123599818,2.6662235722020067,2.5781500647144533,2.642203453129772,17912746.0
2016-08-01,2.674230191501898,2.7382833888566105,2.674230191501898,2.71426326761972,1528562.0
2016-08-02,2.7142638446489054,2.7142638446489054,2.658217014403085,2.658217014403085,1909832.0
2016-08-03,2.6422031170330493,2.6662232330498488,2.5821529254075317,2.6021690654505045,2842378.0
2016-08-04,2.642203489988223,2.6582162468164885,2.6101767953337958,2.634196914741108,1178227.0
2016-08-05,2.642203854248518,2.658216613284339,2.6261901110476464,2.6502102337664284,1950368.0
2016-08-08,2.634196542916087,2.6662232330498488,2.6021690654505045,2.6021690654505045,1590781.0
2016-08-09,2.6101770796892354,2.658216536405397,2.578150381545784,2.586156957665145,1359510.0
2016-08-10,2.5781496426371726,2.5941625934535097,2.538115789349221,2.538115789349221,1743949.0
2016-08-11,2.546124181628398,2.5701435191637176,2.5381168172291613,2.554130561862494,2691549.0
2016-08-12,2.562136942096593,2.614180578781531,2.546124181628398,2.554130561862494,2053698.0
2016-08-15,2.56213663880805,2.6101770796892354,2.554130259521694,2.586156957665145,1357782.0
2016-08-16,2.586156639849878,2.650209831432216,2.570142899080088,2.642203453129772,1655303.0
2016-08-17,2.674229619230012,2.778316854593384,2.674229619230012,2.7222700482563766,1417845.0
2016-08-18,2.714263003254568,2.7182671765415405,2.642203433894382,2.6662235527917493,709665.0
2016-08-19,2.6742305371731665,2.690244281456028,2.642204032772561,2.6822371140650625,461524.0
2016-08-22,2.634196934668149,2.6742300080395496,2.54612362211871,2.61017681507913,2956590.0
2016-08-23,2.6181832512825847,2.6341969927499944,2.5461236782586125,2.578150177028488,5852513.0
2016-08-24,2.586156695490111,2.6662236295648505,2.586156695490111,2.61017681507913,1615088.0
2016-08-25,2.5941630683343733,2.626189763161564,2.5541299950498613,2.5621363735071827,764786.0
2016-08-26,2.530110137497604,2.5941633369515005,2.530110137497604,2.586156957665145,1368021.0
2016-08-29,2.5861572291491037,2.5861572291491037,2.5060900817193543,2.514096658679212,21962483.0
2016-08-30,2.514096294420519,2.538116415485949,2.410010021690973,2.498083339653891,2089644.0
2016-08-31,2.4820696801150754,2.5140963780456054,2.4660567248158167,2.4900770435132187,7589316.0
2016-09-01,2.4660566641228354,2.490076982229065,2.458050285086755,2.4740632399919145,1558519.0
2016-09-02,2.450043471347534,2.450043471347534,2.3859900678438635,2.3939966448653087,18856065.0
2016-09-05,2.402003183253973,2.4260225143611223,2.389992631952011,2.402003183253973,1501124.0
2016-09-06,2.402003306195952,2.426022638532484,2.3779831865274783,2.418016260031302,1849501.0
2016-09-07,2.3939962221760798,2.4180163426654246,2.3779832677934976,2.4100099638906296,2396448.0
2016-09-08,2.402003183253973,2.434029876617388,2.393996017830682,2.402003183253973,1982659.0
2016-09-09,2.402003183253973,2.4180161362697303,2.3979992068763774,2.402003183253973,4649538.0
2016-09-12,2.3859899478738305,2.3939965244926964,2.37798356808798,2.37798356808798,1506291.0
2016-09-13,2.402003691610613,2.402003691610613,2.337949700828563,2.37798356808798,1705156.0
2016-09-14,2.3779831399162337,2.3779831399162337,2.337949279865181,2.3459564455413533,2983474.0
2016-09-15,2.345956167453888,2.361969119077205,2.3019191234508214,2.3539627416820257,3174195.0
2016-09-16,2.369975904853743,2.4100099638906296,2.365972715466345,2.4100099638906296,2536644.0
2016-09-19,2.442036181101616,2.4660562988166577,2.442036181101616,2.458049920966592,130733.0
2016-09-20,2.466057000087043,2.538116783224834,2.466057000087043,2.514096658679212,3038205.0
2016-09-21,2.5221035435674795,2.5341133092452077,2.426022859316624,2.442036601941272,1217921.0
2016-09-22,2.4740629158973246,2.506089412011264,2.4420362229504127,2.4820692938845936,835319.0
2016-09-23,2.4900768783901523,2.5381163316013247,2.482069515522997,2.506089635794563,1229166.0
2016-09-26,2.5060894566432794,2.53411296109564,2.4900767003835638,2.522103197067876,567442.0
2016-09-27,2.522103152150665,2.522103152150665,2.4660563410770826,2.4820692938845936,659062.0
2016-09-28,2.4740629599589674,2.5381161501605685,2.4740629599589674,2.522103197067876,1229228.0
2016-09-29,2.5381164567578165,2.5941632755998563,2.5301100776608103,2.5701431541438398,2212087.0
2016-09-30,2.490076656036725,2.506089412011264,2.4300266559695083,2.4820692938845936,1738262.0
2016-10-03,2.5140962359781724,2.5381163564852334,2.5060896603644798,2.530109977704533,287927.0
2016-10-04,2.53011033088957,2.53011033088957,2.410010302088146,2.450043382577928,1665529.0
2016-10-05,2.4660567237957345,2.4660567237957345,2.4340302227114554,2.442036601941272,2769209.0
2016-10-06,2.450043040569656,2.530109977704533,2.434030086175263,2.530109977704533,1133784.0
2016-10-07,2.5461236944684806,2.562136451872892,2.474063136820792,2.506089635794563,2111237.0
2016-10-10,2.5140962113297585,2.5541300731706857,2.4900768783901523,2.506089635794563,1175092.0
2016-10-11,2.522103197067876,2.5461235124553068,2.4980830785134214,2.522103197067876,1053131.0
2016-10-12,2.514096294420519,2.514096294420519,2.474063218588461,2.498083339653891,757821.0
2016-10-13,2.49007732146569,2.538116783224834,2.49007732146569,2.514096658679212,638888.0
2016-10-14,2.514095943747833,2.5221031089297745,2.458049920966592,2.458049920966592,848807.0
2016-10-17,2.4500427557846507,2.474062873499692,2.4100096855365103,2.458049920966592,877183.0
2016-10-18,2.450042955033942,2.4580501208670653,2.4140130707807104,2.418016260031302,1071128.0
2016-10-19,2.4100101008569923,2.4580503445659185,2.393996358232345,2.442036601941272,1509586.0
2016-10-20,2.426023061884812,2.450043382577928,2.4020037253567934,2.450043382577928,663543.0
2016-10-21,2.4180163426654246,2.4340300843799745,2.4020033882828424,2.4100099638906296,936208.0
2016-10-24,2.402003306195952,2.426022638532484,2.3779831865274783,2.418016260031302,690290.0
2016-10-25,2.4180165626293,2.4580504284750235,2.4180165626293,2.434030305800599,700200.0
2016-10-26,2.402003812385834,2.4100103894072795,2.377983687655444,2.3939966448653087,1747741.0
2016-10-27,2.4020031196563303,2.410009694368707,2.369975639809005,2.385989379732668,2003098.0
2016-10-28,2.3779828580323543,2.385989235427534,2.337949002726877,2.3539627416820257,1547182.0
2016-10-31,2.345956965763264,2.385990047359829,2.345956965763264,2.369976302955339,1280995.0
2016-11-01,2.32994242849874,2.361969119077205,2.3219360511035605,2.3539627416820257,1242934.0
2016-11-02,2.353963223982623,2.36196960301822,2.2819026633342827,2.3059227846060626,1075625.0
2016-11-03,2.321936103631384,2.341952244405105,2.3139297260550813,2.321936103631384,1856163.0
2016-11-04,2.3219363263437027,2.3619693990628314,2.297916207146053,2.3459564455413533,1183649.0
2016-11-07,2.353963626410319,2.402003877166722,2.353963626410319,2.3619700068146665,867536.0
2016-11-08,2.353962794934371,2.3619691725106744,2.317932914843232,2.321936103631384,895826.0
2016-11-09,2.329943051876189,2.329943051876189,2.193829285250965,2.2658898504147484,2204641.0
2016-11-10,2.4180160722481143,2.434029812171777,2.369975639809005,2.385989379732668,1949861.0
2016-11-11,2.385989565028661,2.418016260031302,2.3699758238613704,2.418016260031302,1751004.0
2016-11-14,2.4340303917521138,2.442036771537963,2.3459568679464797,2.37798356808798,1367635.0
2016-11-15,2.4020031108534754,2.458049920966592,2.3859893709885003,2.458049920966592,1026896.0
2016-11-16,2.4580503445659185,2.474063299858553,2.393996358232345,2.442036601941272,3147546.0
2016-11-17,2.402003183253973,2.44203625470878,2.377983064814924,2.402003183253973,1277126.0
2016-11-18,2.402003306195952,2.434030001198592,2.3779831865274783,2.418016260031302,950353.0
2016-11-21,2.410009694368707,2.4180160722481143,2.3459563093378133,2.385989379732668,2106346.0
2016-11-22,2.3619693651742057,2.434029918566242,2.3619693651742057,2.426022556171974,3454122.0
2016-11-23,2.402003183253973,2.4260225143611223,2.393996017830682,2.402003183253973,1478985.0
2016-11-24,2.393996439954876,2.4420366853037248,2.3899930533703038,2.434030305800599,1258903.0
2016-11-25,2.442036100188097,2.4740627915250117,2.4340297226033125,2.466056217107265,1086149.0
2016-11-28,2.4660566641228354,2.4820696190279934,2.458050285086755,2.4740632399919145,980357.0
2016-11-29,2.4660568079781497,2.4660568079781497,2.426022942132426,2.434030305800599,4575425.0
2016-11-30,2.5541300731706857,2.5541300731706857,2.458050182583392,2.506089635794563,9948280.0
2016-12-01,2.530109599781095,2.53811597736588,2.450042674605845,2.466056217107265,1626617.0
2016-12-02,2.458050182583392,2.522103377363924,2.458050182583392,2.506089635794563,1071984.0
2016-12-05,2.442036805846576,2.482069886336358,2.4340304259482424,2.450043382577928,1905252.0
2016-12-06,2.4580501208670653,2.466056499368248,2.410009881530119,2.418016260031302,4704394.0
2016-12-07,2.442036463154769,2.442036463154769,2.3779832677934976,2.4100099638906296,2607271.0
2016-12-08,2.450042674605845,2.490076530859395,2.4100096056841447,2.466056217107265,1283880.0
2016-12-09,2.466057000087043,2.538116783224834,2.450043452501278,2.514096658679212,1338762.0
2016-12-12,2.498083422746347,2.5221035446107454,2.4820696801150754,2.4900770435132187,935562.0
2016-12-13,2.4900768783901523,2.53010995289912,2.482069515522997,2.506089635794563,1177377.0
2016-12-14,2.5381161501605685,2.5461235124553068,2.5020862675783504,2.522103197067876,1593823.0
2016-12-15,2.554130098211594,2.554130098211594,2.4780663504670675,2.530109977704533,1514011.0
2016-12-16,2.5541300731706857,2.5541300731706857,2.4900768783901523,2.506089635794563,7910972.0
2016-12-19,2.5461236944684806,2.5461236944684806,2.4900768783901523,2.506089635794563,351625.0
2016-12-20,2.538116415485949,2.538116415485949,2.4900769606870745,2.498083339653891,984842.0
2016-12-21,2.498083701592522,2.538116783224834,2.498083701592522,2.514096658679212,1196817.0
2016-12-22,2.4980830340239946,2.5140959868315056,2.4820692938845936,2.4820692938845936,1083363.0
2016-12-23,2.498083422746347,2.5060898019794755,2.4820696801150754,2.4900770435132187,3514287.0
2016-12-28,2.5221034020908406,2.5381163564852334,2.510093046587821,2.530109977704533,659405.0
2016-12-29,2.5461236165925394,2.586156689877052,2.530109875512976,2.5621363735071827,553094.0
2016-12-30,2.5781501145867463,2.5781501145867463,2.5461236165925394,2.5621363735071827,214378.0
2017-01-03,2.602169452439509,2.61017681507913,2.578150120182428,2.61017681507913,1333763.0
2017-01-04,2.6422034464131525,2.6422034464131525,2.5781500581606607,2.5941630115578245,614328.0
2017-01-05,2.6181832512825847,2.6181832512825847,2.562136435561078,2.578150177028488,791437.0
2017-01-06,2.5701430110453,2.602169509815176,2.5701430110453,2.578150177028488,338182.0
2017-01-09,2.5781506521892465,2.5781506521892465,2.5060900817193543,2.514096658679212,1314208.0
2017-01-10,2.482069169109797,2.490076530859395,2.450042674605845,2.466056217107265,1152379.0
2017-01-11,2.5060900101964543,2.5060900101964543,2.450043382577928,2.450043382577928,696717.0
2017-01-12,2.4740633843142845,2.4740633843142845,2.426022942132426,2.434030305800599,702764.0
2017-01-13,2.4420366853037248,2.45004326163986,2.4100101831261744,2.434030305800599,634595.0
2017-01-16,2.4420363796997746,2.4580501208670653,2.410009881530119,2.418016260031302,581450.0
2017-01-17,2.402003812385834,2.426023149784118,2.3859900678438635,2.3939966448653087,2280427.0
2017-01-18,2.3699757136624164,2.385989454085101,2.3219362638911454,2.329942642020048,12791403.0
2017-01-19,2.3459568679464797,2.3939965244926964,2.3459568679464797,2.37798356808798,1343138.0
2017-01-20,2.3539634083954204,2.369976167721076,2.3299430884088554,2.3379496649046967,4128957.0
2017-01-23,2.4020035531759416,2.4020035531759416,2.289909912307967,2.297916488465391,858887.0
2017-01-24,2.2899096319688232,2.3459564455413533,2.28190246629265,2.3459564455413533,2161285.0
2017-01-25,2.385989454085101,2.385989454085101,2.3139298857622435,2.329942642020048,2152056.0
2017-01-27,2.321936923794739,2.369976387219014,2.3139305433903923,2.3619700068146665,1785388.0
2017-01-30,2.337949055616953,2.345956220525105,2.309925553102117,2.321936103631384,1976866.0
2017-01-31,2.305922364313966,2.329942481207687,2.2979159867376624,2.321936103631384,2151103.0
2017-02-01,2.297916488465391,2.3299429899280906,2.2658897901696853,2.297916488465391,2342959.0
2017-02-02,2.2819027456515277,2.313930231279254,2.273896169494104,2.297916488465391,1946472.0
2017-02-03,2.305923269752645,2.3139306346379143,2.209843354950121,2.209843354950121,2562532.0
2017-02-06,2.2498758832795023,2.257883246184996,2.169809733878225,2.193829066932832,3650022.0
2017-02-07,2.177816150388398,2.2178492221651016,2.1577990240011173,2.1858225285441675,4698068.0
2017-02-08,2.1858226881922933,2.2178493841523936,2.169809733878225,2.193829066932832,8177861.0
2017-02-09,2.2018363320654726,2.2098427104504865,2.177816212745519,2.2018363320654726,2202243.0
2017-02-10,2.185822951275989,2.225856030794973,2.185822951275989,2.217849651090794,1764424.0
2017-02-13,2.2018369742300505,2.2258563132233027,2.2018369742300505,2.209843354950121,1055506.0
2017-02-14,2.217849305687817,2.217849305687817,2.1457895375764573,2.177816232403495,3240104.0
2017-02-15,2.2018362690205877,2.2018362690205877,2.1698095753996536,2.1858225285441675,975440.0
2017-02-16,2.1858225285441675,2.2018362690205877,2.177816150388398,2.1858225285441675,3002319.0
2017-02-17,2.177816309451755,2.2178493841523936,2.177816309451755,2.193829066932832,1294923.0
2017-02-20,2.217849651090794,2.225856030794973,2.1778165715718094,2.217849651090794,3100056.0
2017-02-21,2.2738963139401003,2.2738963139401003,2.217849686778837,2.2578835542740765,2401754.0
2017-02-22,2.28190280632234,2.297916549561974,2.237866537869179,2.2658898504147484,2176974.0
2017-02-23,2.385989532102801,2.385989532102801,2.2098427120190456,2.2738959043074285,11868693.0
2017-02-24,2.2819028906061307,2.3059230142702565,2.241869810442963,2.2578835542740765,2254029.0
2017-02-27,2.249876130372612,2.257883494157516,2.1938293078705877,2.241869750752771,8423592.0
2017-02-28,2.313930356088043,2.313930356088043,2.2338632123641067,2.2338632123641067,6533726.0
2017-03-01,2.257882681050767,2.257882681050767,2.2018358787322683,2.249875320149467,2136491.0
2017-03-02,2.2738963139401003,2.2738963139401003,2.241869810442963,2.2578835542740765,2568863.0
2017-03-03,2.2658898504147484,2.273896229952039,2.2498761071751154,2.2658898504147484,1231583.0
2017-03-06,2.249876190275975,2.2819028906061307,2.241869810442963,2.2578835542740765,1416320.0
2017-03-07,2.241869727637824,2.28190280632234,2.241869727637824,2.2658898504147484,1075977.0
2017-03-08,2.2658897901696853,2.3059228677898087,2.249876047355822,2.297916488465391,1976959.0
2017-03-09,2.3221904640231448,2.3383733675543805,2.289825452609653,2.3221904640231448,1723734.0
2017-03-10,2.378828715847626,2.378828715847626,2.31409870982622,2.346463712836923,894951.0
2017-03-13,2.354554665221308,2.362645816517887,2.322189861122799,2.346463712836923,718578.0
2017-03-14,2.3545547882195703,2.3707376883946774,2.330280935237417,2.3707376883946774,1358934.0
2017-03-15,2.3545547882195703,2.38691979292097,2.346463835412525,2.3707376883946774,1186469.0
2017-03-16,2.362646363208759,2.370738113114262,2.3383733015268846,2.362646363208759,1688949.0
2017-03-17,2.370737817831187,2.370737817831187,2.3019617315332463,2.330281062465087,1401769.0
2017-03-20,2.2817342692231146,2.3221902310631064,2.2817342692231146,2.3060073291553245,539785.0
2017-03-21,2.281734578922368,2.3060076421491544,2.281734578922368,2.297916488465391,399043.0
2017-03-22,2.322190661947475,2.346464522032619,2.249368882779778,2.289825647775457,870708.0
2017-03-23,2.2979164070946583,2.3221904640231448,2.281734498124648,2.3221904640231448,730772.0
2017-03-24,2.362646254529047,2.362646254529047,2.2979162365073384,2.3140991388372267,831005.0
2017-03-27,2.2979162365073384,2.322190291633825,2.2898252826229712,2.3140991388372267,571024.0
2017-03-28,2.3302808135071844,2.346463712836923,2.31409870982622,2.346463712836923,703940.0
2017-03-29,2.346464484423311,2.3950114081664373,2.346464484423311,2.37882949807658,1012933.0
2017-03-30,2.3950109998234046,2.3950109998234046,2.346464084357398,2.3545550380228404,649630.0
2017-03-31,2.354554916772532,2.3626460689335373,2.314098957055291,2.330281062465087,458483.0
2017-04-03,2.297916055996636,2.3464639635237416,2.297916055996636,2.330281062465087,946163.0
2017-04-04,2.3060073291553245,2.330281184736435,2.297916176569771,2.3060073291553245,473168.0
2017-04-05,2.3060073291553245,2.330281184736435,2.289825222896443,2.3060073291553245,824844.0
2017-04-06,2.314099310625894,2.3302814185081497,2.289825452609653,2.3221904640231448,1957864.0
2017-04-07,2.3464640059034,2.427376722448112,2.3302811045524647,2.427376722448112,1596651.0
2017-04-10,2.4273772174687425,2.43546837142593,2.370738344119392,2.37882949807658,1016531.0
2017-04-11,2.3707384711453394,2.44355945739861,2.3707384711453394,2.3869205810145058,1148277.0
2017-04-12,2.4273772174687425,2.4273772174687425,2.37882949807658,2.37882949807658,1467352.0
2017-04-13,2.370737939914852,2.3788290924925195,2.338373130691956,2.3545550380228404,1022846.0
2017-04-18,2.3545547882195703,2.378828840113925,2.338372882605481,2.3707376883946774,968699.0
2017-04-19,2.338373406396396,2.4111941860057438,2.338373406396396,2.403103231386342,611190.0
2017-04-20,2.4111945703319098,2.419285725153229,2.3869207080433927,2.3950116639524315,2604435.0
2017-04-21,2.419285155014202,2.4233306320153467,2.3950110995339315,2.419285155014202,1611482.0
2017-04-24,2.4273764305874432,2.4759235375053392,2.4192846825165764,2.4516494867659056,1618795.0
2017-04-26,2.4840156454170232,2.4840156454170232,2.4314222590204926,2.443558888323964,1109158.0
2017-04-27,2.4597416601916744,2.500197619499645,2.4354678061297945,2.4840155142535543,1039851.0
2017-04-28,2.459742151347189,2.484016010256016,2.451650202003405,2.4678331061297105,1345982.0
2017-05-01,2.4273765444951083,2.50019750665746,2.4273765444951083,2.492106354943488,1065469.0
2017-05-02,2.50019750665746,2.508288459459227,2.475923653691139,2.492106354943488,1884764.0
2017-05-03,2.50019750665746,2.532562312425548,2.4840154021417216,2.492106354943488,1140699.0
2017-05-04,2.51638106904874,2.5325629789108075,2.4921070107821004,2.500198164625391,700711.0
2017-05-05,2.467833151427718,2.51638106904874,2.467833151427718,2.500198164625391,609968.0
2017-05-08,2.540654063811005,2.5649279225066937,2.5285174328315367,2.540654063811005,2895092.0
2017-05-09,2.5568368898193383,2.597292855616448,2.532562832951685,2.597292855616448,1587904.0
2017-05-10,2.597292667349647,2.6377494258631957,2.5730196068026694,2.5730196068026694,1190029.0
2017-05-11,2.5892015206943624,2.605384423050358,2.5730196128995204,2.605384423050358,805279.0
2017-05-12,2.5892015304305294,2.621566539615299,2.5892015304305294,2.5892015304305294,557760.0
2017-05-15,2.6053848373384727,2.653931960828201,2.597293086505441,2.645840806731956,1020982.0
2017-05-16,2.670114795972529,2.7429355787600413,2.670114795972529,2.68629670591757,2766226.0
2017-05-17,2.662023630379194,2.718662502972547,2.653931879793236,2.7024795985373986,2482390.0
2017-05-18,2.653931764660609,2.6862965775655763,2.6296577074293266,2.6782056229796445,1782474.0
2017-05-19,2.7105707523865883,2.7348446117586693,2.6782057391653176,2.7024795985373986,649184.0
2017-05-22,2.702479233505826,2.738889719277496,2.702479233505826,2.7267530895991694,792855.0
2017-05-23,2.7429351961995283,2.7672090522928707,2.7105703862621207,2.7267530895991694,1507918.0
2017-05-24,2.7833918741596566,2.7833918741596566,2.72675301085237,2.751027065156922,1210970.0
2017-05-25,2.775300265024073,2.7833920146919207,2.730798824446652,2.742935255475021,1277722.0
2017-05-26,2.742935494937643,2.751027444224164,2.7024795278378084,2.7105706814753248,1045286.0
2017-05-29,2.718662129387974,2.7267530832130893,2.68629632496522,2.694388273351481,1177155.0
2017-05-30,2.6943887258707337,2.6943887258707337,2.6377498515479743,2.645840806731956,1323891.0
2017-05-31,2.6539316370865254,2.686296448435721,2.645840483977286,2.6701145400417183,2055436.0
2017-06-01,2.670114795972529,2.6943886554513763,2.6620236420877523,2.68629670591757,1415514.0
2017-06-02,2.6782053090400604,2.7429351261746047,2.6782053090400604,2.734844172537095,1146423.0
2017-06-05,2.742935064427899,2.7753000717227088,2.7348441109725266,2.7753000717227088,1680979.0
2017-06-06,2.7591181580740147,2.767209112092927,2.742935255475021,2.742935255475021,1052490.0
2017-06-07,2.7348443014561084,2.7833920146919207,2.726753148524962,2.742935255475021,2135267.0
2017-06-08,2.759118323534404,2.82384814760203,2.759118323534404,2.799574289528456,1563576.0
2017-06-09,2.7753001116864877,2.8804866852776145,2.759118005630503,2.872395731705735,1789931.0
2017-06-13,2.8723953027775617,2.9694901126489737,2.8643043504138843,2.9047603057054303,3307220.0
2017-06-14,2.912851452130716,2.9856732108504733,2.912851452130716,2.9775812633867247,3059764.0
2017-06-15,3.009947620887118,3.0180385752864662,2.9371258486970957,2.9371258486970957,3132424.0
2017-06-16,2.8562130328981965,2.8562130328981965,2.783392058631599,2.823848022838217,2533621.0
2017-06-19,2.840030835870184,2.872395844906545,2.831939086330517,2.8643048910158004,1064279.0
2017-06-20,2.8481221935123617,2.872396051491544,2.815757182148283,2.815757182148283,986624.0
2017-06-21,2.7591181580740147,2.807666070222061,2.7348443014561084,2.742935255475021,1492585.0
2017-06-22,2.726753265725937,2.79148328760626,2.726753265725937,2.767209231032775,1071778.0
2017-06-23,2.8157565196152934,2.8157565196152934,2.751026711029972,2.759117663598865,1023618.0
2017-06-26,2.8076661909008247,2.8238480996341786,2.734844419004856,2.767209231032775,447141.0
2017-06-27,2.751026711029972,2.767208616167758,2.751026711029972,2.759117663598865,1338548.0
2017-06-28,2.759117663598865,2.7914826673476245,2.751026711029972,2.759117663598865,1995026.0
2017-06-29,2.7510270124443714,2.783391820826961,2.746981535716685,2.7753000717227088,600591.0
2017-06-30,2.7429355666956026,2.7995744392889548,2.7024795985373986,2.7024795985373986,767577.0
2017-07-03,2.694388223025117,2.710570329285325,2.6620232148558003,2.6620232148558003,700856.0
2017-07-04,2.7186621945060496,2.742935255475021,2.710570444838202,2.742935255475021,1560152.0
2017-07-05,2.718662502972547,2.7429355666956026,2.7024795985373986,2.7024795985373986,2237874.0
2017-07-06,2.68629670591757,2.7105707643086743,2.670114795972529,2.68629670591757,1072305.0
2017-07-07,2.645840483977286,2.6782054942387195,2.637749529780285,2.6701145400417183,984237.0
2017-07-10,2.6862964588971256,2.718662264933556,2.65393164742189,2.65393164742189,642848.0
2017-07-11,2.63774970200092,2.718662431849595,2.63774970200092,2.7105706814753248,2176294.0
2017-07-12,2.710570499079464,2.734844356183114,2.710570499079464,2.718662248909235,1264009.0
2017-07-13,2.734844356183114,2.751027259105944,2.718662248909235,2.718662248909235,4239038.0
2017-07-14,2.7510271446047407,2.759118098448805,2.718662135755104,2.7267530895991694,515066.0
2017-07-17,2.7024795278378084,2.722707909212228,2.678205669100755,2.7105706814753248,435869.0
2017-07-18,2.6943883971939133,2.710570504500154,2.6701145400417183,2.6701145400417183,1094213.0
2017-07-19,2.653930995314657,2.662022743203869,2.605383889486612,2.6296569451201592,1794684.0
2017-07-20,2.653931344822232,2.6701142459952822,2.6377492392980457,2.6377492392980457,619414.0
2017-07-21,2.6296578330750995,2.7024796104238966,2.6296578330750995,2.68629670591757,725335.0
2017-07-24,2.653931891466204,2.68629670591757,2.645840737581425,2.68629670591757,750346.0
2017-07-25,2.726752659850105,2.767208616167758,2.702478807582436,2.759117663598865,1211401.0
2017-07-26,2.767208616167758,2.8400303718829623,2.742934763900089,2.759117663598865,1548432.0
2017-07-27,2.759117663598865,2.7995736199165178,2.742934763900089,2.759117663598865,844206.0
2017-07-28,2.7429353103639347,2.751027259105944,2.710570499079464,2.718662248909235,959195.0
2017-07-31,2.7105707523865883,2.7429355666956026,2.694388643600466,2.7024795985373986,600858.0
2017-08-01,2.694388643600466,2.7105707523865883,2.6701147842283843,2.7024795985373986,767974.0
2017-08-02,2.718662129387974,2.7267530832130893,2.682250848052662,2.694388273351481,590804.0
2017-08-03,2.662023386932479,2.6822509713372207,2.637749529780285,2.6701145400417183,744387.0
2017-08-04,2.6701146683937123,2.6862965775655763,2.6458406111624297,2.6782056229796445,1161048.0
2017-08-07,2.7024795985373986,2.7105707523865883,2.6903431661319988,2.7024795985373986,293821.0
2017-08-08,2.694388643600466,2.738890089227136,2.686296694102251,2.7024795985373986,624787.0
2017-08-09,2.694388643600466,2.72675345790948,2.686296694102251,2.7024795985373986,640959.0
2017-08-10,2.7024796104238966,2.7105707643086743,2.67820575094505,2.68629670591757,789527.0
2017-08-11,2.6782054942387195,2.6943883971939133,2.645840483977286,2.6701145400417183,6163793.0
2017-08-14,2.7105707643086743,2.718662514930223,2.67820575094505,2.68629670591757,367159.0
2017-08-15,2.7024795278378084,2.72675338657486,2.6862966238260206,2.7105706814753248,3627794.0
2017-08-16,2.7348446117586693,2.7429355666956026,2.6782057391653176,2.7024795985373986,682028.0
2017-08-17,2.694388573112542,2.7105706814753248,2.678205669100755,2.7105706814753248,1344078.0
2017-08-18,2.6701145400417183,2.6943883971939133,2.645840483977286,2.6701145400417183,2237132.0
2017-08-21,2.6701138943565117,2.6701138943565117,2.613475040639254,2.6296569451201592,1078669.0
2017-08-22,2.629657575763215,2.726753203090056,2.621566621582394,2.718662248909235,3758840.0
2017-08-23,2.734844623787521,2.751027528293847,2.670114795972529,2.68629670591757,1837288.0
2017-08-24,2.637749529780285,2.7024793513909144,2.621566626825092,2.6701145400417183,1345164.0
2017-08-25,2.6701145347019337,2.718662248909235,2.637749524505224,2.718662248909235,980655.0
2017-08-28,2.872395904758417,3.0584944122268665,2.872395904758417,2.961399582006857,3694142.0
2017-08-29,2.977581546680692,3.0827683204922693,2.977581546680692,3.0261294567502257,2694999.0
2017-08-30,3.034221180127681,3.1029974863864185,3.034221180127681,3.09086005823757,2872241.0
2017-08-31,2.8643052382208274,3.0018558471061496,2.856213288788042,2.9452171738830133,118451654.0
2017-09-01,2.9452168829013203,2.9856736423843824,2.9047609190671984,2.91285187313934,2282770.0
2017-09-04,2.9128519909378348,2.969490859767946,2.9128519909378348,2.9371258486970957,3172380.0
2017-09-05,2.9128521609234337,2.977581987930338,2.9128521609234337,2.9452171738830133,2402450.0
2017-09-06,2.9290348942977467,2.989719240327532,2.920942945337184,2.9371258486970957,2536204.0
2017-09-07,2.937125729916943,2.9452168829013203,2.8723959093052187,2.91285187313934,2854786.0
2017-09-08,2.9128512580691077,2.937125109721105,2.9047603057054303,2.9047603057054303,1559129.0
2017-09-11,2.921079644684616,2.953717390389258,2.904760370655407,2.9292389808165544,2586845.0
2017-09-12,3.002673184594242,3.002673184594242,2.9455570335508865,2.9537171714316943,1793552.0
2017-09-13,2.98635546540099,2.98635546540099,2.929239500577495,2.945557774559981,1012022.0
2017-09-14,2.953717914493621,2.978196328409747,2.937398637568738,2.945557774559981,1324467.0
2017-09-15,2.978195738034537,2.978195738034537,2.904760310254969,2.921079583944841,5617380.0
2017-09-18,2.953717653169336,2.9659563575734045,2.929239241418888,2.937398377688268,2360173.0
2017-09-19,2.978195944257092,3.01899282748186,2.961876669437206,3.0026735526619737,2786313.0
2017-09-20,3.059789979914319,3.076109256170014,3.0108339564434736,3.0434715060125086,1708606.0
2017-09-21,3.12506638289708,3.1658632710208257,3.084268491830945,3.100587768610485,5056611.0
2017-09-22,3.157703299729164,3.165862635598552,3.116905617440037,3.1413840262250754,2594088.0
2017-09-25,3.157703299729164,3.165862635598552,3.125065755663174,3.1413840262250754,893042.0
2017-09-26,3.141384469472656,3.157703745279385,3.0597898957352,3.092427644994796,3101447.0
2017-09-27,3.1169061572855146,3.157703846640768,3.1128265889384616,3.149543907592773,1344850.0
2017-09-28,3.1658630427604884,3.2719360274120906,3.1658630427604884,3.2066599279427583,4317350.0
2017-09-29,3.2066598707717864,3.222978945495285,3.182181258686537,3.2148198093104554,1910359.0
2017-10-02,3.214819905553864,3.2800952034597364,3.214819905553864,3.23929751542961,1487059.0
2017-10-03,3.2311383790005173,3.2800952034597364,3.214819905553864,3.23929751542961,1131857.0
2017-10-04,3.214820048128147,3.231138522298509,3.1781019266841537,3.1821814950796257,1417613.0
2017-10-05,3.133225143571168,3.1413842795099765,2.9863550801959016,3.0026735526619737,3651757.0
2017-10-06,3.0026735526619737,3.0271519634206685,2.9863550801959016,3.0026735526619737,1116142.0
2017-10-09,3.018993075229691,3.0761092379614725,3.0026737990705947,3.035312351388787,2484904.0
2017-10-10,3.018992992484299,3.018992992484299,2.9863552434145317,2.9863552434145317,1636992.0
2017-10-11,2.970036633270697,2.994515049199518,2.961877295020087,2.9781965732867945,1883687.0
2017-10-12,2.970036168291183,2.990435012195369,2.9455575556061606,2.9863552434145317,2283293.0
2017-10-13,3.00267353743796,3.0108336762776635,2.953717518522597,3.0108336762776635,2129067.0
2017-10-16,2.994514521832005,3.0761090934993613,2.994514521832005,3.0761090934993613,1713898.0
2017-10-17,3.076109413653778,3.1169063025565817,3.043471661825357,3.1087471654821983,1756721.0
2017-10-18,3.108746616304846,3.116905751937872,3.0842680058750904,3.0842680058750904,2040682.0
2017-10-19,3.116906057233726,3.133225333040455,3.084268307974129,3.092427644994796,1435008.0
2017-10-20,3.084268307974129,3.10058758378086,3.043471422282334,3.092427644994796,4243028.0
2017-10-23,3.0924281111493155,3.0924281111493155,2.970036633270697,2.9781965732867945,1282539.0
2017-10-24,2.978196086148794,3.0189929713172674,2.9618768105513995,2.9618768105513995,806958.0
2017-10-25,2.970035990905932,3.018992812175104,2.970035990905932,3.0108336762776635,1545027.0
2017-10-26,3.0189928495267178,3.043471260464156,2.994514438589281,3.027151985525105,3977432.0
2017-10-27,3.018992992484299,3.043471404580857,2.953717694933228,2.9863552434145317,3409030.0
2017-10-30,2.978195929157183,3.0271519480725453,2.978195929157183,3.0108336762776635,2800959.0
2017-10-31,3.0189930931001427,3.076109256170014,3.0108339564434736,3.0434715060125086,3171038.0
2017-11-01,3.0597899182516843,3.1413844925895806,3.0434714446787337,3.1332253560973387,3882890.0
2017-11-02,3.1413843742316283,3.2148198093104554,3.1413843742316283,3.2148198093104554,1592915.0
2017-11-03,3.2148201483657246,3.280095451201769,3.2066602089664578,3.2719363141564246,1548162.0
2017-11-06,3.2637760277792194,3.337211467309228,3.2637760277792194,3.296413778027588,2670522.0
2017-11-07,3.296413778027588,3.3004941487211674,3.2596964594395272,3.296413778027588,978385.0
2017-11-08,3.2800955636297204,3.345371069291616,3.2556171487122643,3.337211731378123,1507808.0
2017-11-09,3.353529638561988,3.3861673858644257,3.3045736193736923,3.3861673858644257,1334142.0
2017-11-10,3.36984861486262,3.36984861486262,3.320891794743358,3.3616896797452704,877027.0
2017-11-13,3.35352953720218,3.4024863572645807,3.337211065221092,3.34537040150586,1426792.0
2017-11-14,3.3208921110466094,3.386167609971623,3.312732974563683,3.3780084734886966,692008.0
2017-11-15,3.337211469261833,3.378008556801928,3.3127330562669988,3.3127330562669988,1096096.0
2017-11-16,3.255616731928631,3.353529777298173,3.2392974564253727,3.3290513655144407,1626302.0
2017-11-17,3.3616903468840653,3.410646173776537,3.33313216271562,3.337211731378123,1180531.0
2017-11-20,3.34537040150586,3.378008147821828,3.329051127170981,3.34537040150586,776384.0
2017-11-21,3.4024863382546178,3.4024863382546178,3.337211046575828,3.369848592120999,1536642.0
2017-11-22,3.4188059355206786,3.443283343349466,3.373928681950032,3.3861673858644257,2235907.0
2017-11-23,3.3943277517281083,3.4188063661710686,3.3780086754328007,3.3943277517281083,1290715.0
2017-11-24,3.378008451201243,3.3861675876303363,3.14138446827657,3.23929751542961,3744442.0
2017-11-27,3.2882545612655703,3.3616899990071225,3.2352179676680435,3.263775948292743,3811782.0
2017-11-28,3.271936213892503,3.271936213892503,3.174022359990706,3.1985007733190365,7384535.0
2017-11-29,3.2148194531686314,3.218899020809107,3.116905617440037,3.1413840262250754,3214995.0
2017-11-30,3.1413840262250754,3.169942203239028,3.125065755663174,3.1413840262250754,4814233.0
2017-12-01,3.190341354750572,3.222978901991651,3.1495436684925093,3.1658629435841914,2821976.0
2017-12-04,3.222979087794161,3.222979087794161,3.1495438500615287,3.1577037889604704,1713526.0
2017-12-05,3.1332258408053137,3.157704257011171,3.1005880862565034,3.116906562353912,1791515.0
2017-12-06,3.1005875051172604,3.12914568543622,3.0434713450678026,3.0761090934993613,5053205.0
2017-12-07,3.10874710611754,3.137305088274944,3.076109354912369,3.100587768610485,2826647.0
2017-12-08,3.12506638289708,3.1413846567342314,3.100587768610485,3.100587768610485,2639866.0
2017-12-11,3.108746963805382,3.2311384249276967,3.108746963805382,3.1577037889604704,2618554.0
2017-12-12,3.206660159144571,3.206660159144571,3.084268491830945,3.100587768610485,3378050.0
2017-12-13,3.1005875051172604,3.1005875051172604,3.0353122088426043,3.0761090934993613,1479183.0
2017-12-14,3.100587588608112,3.15770375019556,3.092427649809344,3.125066201473617,3101424.0
2017-12-15,3.1495438296702893,3.182181378581594,3.1169060801705184,3.1332253560973387,5238841.0
2017-12-18,3.1495436868984803,3.194420941456155,3.12506607794288,3.174022098207913,2373906.0
2017-12-19,3.214819765916952,3.222978901991651,3.1658629435841914,3.1658629435841914,1512004.0
2017-12-20,3.15770388411832,3.1985007716038862,3.141384607594059,3.1821814950796257,1213062.0
2017-12-21,3.1821814950796257,3.214820048128147,3.16994278989321,3.1821814950796257,3222492.0
2017-12-22,3.182181353952832,3.2556167912301266,3.174022217523739,3.23929751542961,1748471.0
2017-12-27,3.2474578005641725,3.2474578005641725,3.190341636523717,3.1985007733190365,633662.0
2017-12-28,3.190341354750572,3.190341354750572,3.1536240388836867,3.1658629435841914,502430.0
2017-12-29,3.165863221497738,3.214820048128147,3.165863221497738,3.1821814950796257,4438047.0
2018-01-02,3.1821812157335887,3.1821812157335887,3.1413843318293537,3.1658629435841914,766717.0
2018-01-03,3.239297476206266,3.255616751809178,3.174022179090786,3.2066599279427583,996698.0
2018-01-04,3.25561663349006,3.29233394917276,3.2311382224464693,3.2882543811558747,2025729.0
2018-01-05,3.3045738775625093,3.43512447579537,3.3045738775625093,3.42696533921496,1909164.0
2018-01-08,3.459603070808785,3.4840812827747,3.41880618459124,3.41880618459124,1339645.0
2018-01-09,3.410646286193757,3.410646286193757,3.3535303171512605,3.4024871485998207,1919630.0
2018-01-10,3.4188062815749456,3.4881609499945125,3.4188062815749456,3.4596031689498057,1144952.0
2018-01-11,3.42696533921496,3.447363180665981,3.386167650428225,3.42696533921496,1284144.0
2018-01-12,3.410645862523328,3.4514439524870024,3.410645862523328,3.42696533921496,1653827.0
2018-01-15,3.4677622073461323,3.4677622073461323,3.394327571448388,3.41880618459124,546169.0
2018-01-16,3.3943276071915345,3.4432836304619467,3.3943276071915345,3.4351244938386816,442943.0
2018-01-17,3.418806022233384,3.492240654643744,3.4065661144778216,3.484081117316953,714183.0
2018-01-18,3.4840811561610567,3.51671890465518,3.451443808843857,3.4677620813255348,1228702.0
2018-01-19,3.4922411997233502,3.561595873706944,3.4922411997233502,3.5085602769240625,995799.0
2018-01-22,3.533038481127711,3.5942340244561994,3.533038481127711,3.573836178641744,1315251.0
2018-01-23,3.581994526417661,3.590153662942713,3.5289577319432044,3.5493567767866443,1221560.0
2018-01-24,3.5738353898926087,3.5738353898926087,3.533037701382667,3.5493567767866443,513236.0
2018-01-25,3.5656762447725927,3.622791811444143,3.5004003371467256,3.5085602769240625,1739541.0
2018-01-29,3.533037740795225,3.5656758919672717,3.492240854184049,3.533037740795225,1649716.0
2018-01-30,3.5085595690266422,3.5656755253512875,3.4922404951185158,3.5167187048038064,1304413.0
2018-01-31,3.492240693578818,3.5085597684143406,3.4351243328314114,3.4677620813255348,2078379.0
2018-02-01,3.492240693578818,3.5085597684143406,3.4677620813255348,3.4677620813255348,1884990.0
2018-02-02,3.4922407120480075,3.4922407120480075,3.439203919140529,3.475921235949256,1251830.0
2018-02-05,3.459602718218451,3.459602718218451,3.3616896797452704,3.3616896797452704,1376441.0
2018-02-06,3.2556167912301266,3.288254540477296,3.1903414933242544,3.23929751542961,3103315.0
2018-02-07,3.2882543811558747,3.337211203243054,3.263775769523829,3.2882543811558747,2020873.0
2018-02-08,3.247457497456289,3.333131635226169,3.247457497456289,3.2882543811558747,1291621.0
2018-02-09,3.2474577738634083,3.361690101005094,3.222979160147867,3.3208922108907197,1705451.0
2018-02-12,3.312733220667318,3.3290516954339395,3.259696623115061,3.2800954687801456,1378657.0
2018-02-13,3.2637760277792194,3.3290515282759565,3.2596964594395272,3.296413778027588,918266.0
2018-02-14,3.280095305999533,3.329051530223787,3.280095305999533,3.3127330562669988,709260.0
2018-02-15,3.484080927689634,3.5411972846915893,3.345370405391437,3.3616896797452704,2071310.0
2018-02-16,3.353529798377573,3.369848873394946,3.329051386439976,3.353529798377573,846790.0
2018-02-19,3.320891790886212,3.3861672835181484,3.320891790886212,3.34537040150586,1112308.0
2018-02-20,3.3208923095761835,3.4188063661710686,3.3208923095761835,3.3943277517281083,889407.0
2018-02-21,3.369848610948612,3.426964967884228,3.337211065221092,3.34537040150586,1412005.0
2018-02-22,3.369848592120999,3.4106454739053524,3.3453703828150085,3.369848592120999,1264884.0
2018-02-23,3.402486685291344,3.402486685291344,3.3698489358288373,3.3780084734886966,1860144.0
2018-02-26,3.655430024146621,3.777821486963833,3.577915016479546,3.606472797136629,4244192.0
2018-02-27,3.7288645569985928,3.7288645569985928,3.48408123702304,3.50039991106038,4492727.0
2018-02-28,3.524878122704856,3.5330376603119915,3.459603025378564,3.50039991106038,3304799.0
2018-03-01,3.500400012185489,3.524878224537132,3.426965375130566,3.4432836484624025,2783494.0
2018-03-02,3.4269649718645745,3.4269649718645745,3.345370405391437,3.3616896797452704,1842750.0
2018-03-05,3.386168071057971,3.410646286193757,3.361690457687668,3.4024871485998207,1878574.0
2018-03-06,3.43512443475385,3.451443911250504,3.3780084734886966,3.3780084734886966,2240086.0
2018-03-07,3.361689777447185,3.3861673858644257,3.312732755316621,3.3861673858644257,1337529.0
2018-03-08,3.423197514721501,3.489028205036216,3.423197514721501,3.4561128598788584,1595434.0
2018-03-09,3.456113540740553,3.472570609677679,3.423198189098802,3.439655258035928,1200006.0
2018-03-12,3.5054861021549883,3.5301729203199885,3.489029032556688,3.489029032556688,1533656.0
2018-03-13,3.4890283567490097,3.513714765543191,3.4561130101604003,3.5054854231596577,1952110.0
2018-03-14,3.497257323126504,3.5301726737920265,3.464341972460981,3.530172673792026,1813379.0
2018-03-15,3.530172495099214,3.5466303718934755,3.480800078483831,3.538401838085479,1372813.0
2018-03-16,3.571316850803924,3.645376075637164,3.5548585709702665,3.5877739168702947,2050431.0
2018-03-19,3.6206901518574166,3.6494912383131695,3.5713177277672576,3.628919496089569,1330006.0
2018-03-20,3.6042327785769066,3.628919190840066,3.5548591448722653,3.620689847300131,1687182.0
2018-03-21,3.6371477252016784,3.6371477252016784,3.5960038396261336,3.620689847300131,2211209.0
2018-03-22,3.5877743048922865,3.591888571853842,3.5466304215093145,3.554858955432425,1891128.0
2018-03-23,3.4972574191239043,3.546630648772028,3.4808003502231397,3.5219442362425486,1209837.0
2018-03-26,3.4972568167924925,3.604232196703952,3.4972568167924925,3.5877739168702947,1610522.0
2018-03-27,3.6124605126065,3.694749074705079,3.6042319800679,3.661833730783461,1443632.0
2018-03-28,3.637147691391054,3.6947498589218433,3.637147691391054,3.637147691391054,1519359.0
2018-03-29,3.645376630265332,3.661834508013888,3.620689813642498,3.637147691391054,1129735.0
2018-04-03,3.6124616168036554,3.653605505840052,3.6124616168036554,3.628919496089569,1042693.0
2018-04-04,3.6124616168036554,3.653605505840052,3.604233081749893,3.628919496089569,1365622.0
2018-04-05,3.620689701532998,3.64537651739144,3.596003694852845,3.612461167502663,883913.0
2018-04-06,3.5960042675310824,3.653605633273263,3.579546387671137,3.6453770979325,1200538.0
2018-04-09,3.645376970786289,3.653605505840052,3.604233081749893,3.628919496089569,887879.0
2018-04-10,3.6206897011011416,3.670062928222991,3.6124611670717854,3.653605050985993,2308170.0
2018-04-11,3.6206902781425816,3.653605633273263,3.6124617428018175,3.6453770979325,2272288.0
2018-04-12,3.612461749805887,3.653605640357104,3.5754321269330283,3.6042332144491698,1173120.0
2018-04-13,3.604232745072257,3.653605164550453,3.604232745072257,3.637147691391054,1310050.0
2018-04-16,3.628919438783577,3.694750145709284,3.628919438783577,3.694750145709284,873875.0
2018-04-17,3.694749756580821,3.7852668679231702,3.678291474698986,3.768808990630482,1365118.0
2018-04-18,3.809953586022723,3.826410653714501,3.731779277773684,3.735893544696629,1028985.0
2018-04-19,3.785267204644796,3.826411092358215,3.727665438174665,3.801724678812327,1586184.0
2018-04-20,3.8017235850174034,3.842868270071438,3.785266115584856,3.826409991460758,1042251.0
2018-04-23,3.842868613329122,3.875783555134289,3.83463967558328,3.859325679642603,1179366.0
2018-04-24,3.933386403048477,3.949843472241693,3.85932635496562,3.8840131725229634,2670683.0
2018-04-26,3.9086992112431775,3.933386026436823,3.859325985445025,3.867555328432041,1775970.0
2018-04-27,3.884013172522963,3.9004710508945255,3.85932635496562,3.8840131725229634,755812.0
2018-04-30,3.916928266209536,3.916928266209536,3.867555843020519,3.8922418523204327,1127274.0
2018-05-01,3.8922418523204327,3.941615084687825,3.8840133174168576,3.8922418523204327,1380298.0
2018-05-02,3.9004704842831326,3.97452971242925,3.8922411417036336,3.9251572982542857,965124.0
2018-05-03,3.966300890274408,3.999216235250537,3.916927265926589,3.9498426109027167,1807803.0
2018-05-04,3.95807323462464,3.9909881823059976,3.8963567973964506,3.916928133960832,1277903.0
2018-05-07,3.958072645626709,3.97452971242925,3.916927551085673,3.9251572982542857,934747.0
2018-05-08,3.933385363423116,3.933385363423116,3.826409991460757,3.826409991460758,1799172.0
2018-05-09,3.818181800091594,3.908698901528558,3.818181800091594,3.859325679642603,1760091.0
2018-05-10,3.9169279884835024,3.9169279884835024,3.8757841031153295,3.908699454163364,1034826.0
2018-05-11,3.916928120087742,3.933386403048477,3.884013172522963,3.8840131725229634,882003.0
2018-05-14,3.8922411417036336,3.933385831655555,3.884012608302364,3.9251572982542857,1141892.0
2018-05-15,3.9333862189581335,3.990987981384378,3.9004708683446863,3.974530103783077,1195370.0
2018-05-16,3.966300890274408,3.966300890274408,3.908698733124369,3.9498426109027167,1274749.0
2018-05-17,3.958072696382164,3.9745297633957377,3.925157348587658,3.941614415601232,1340125.0
2018-05-18,3.95807322060582,3.95807322060582,3.8510978203690103,3.8840131725229634,652552.0
2018-05-21,3.8675557124387954,3.93338641697986,3.859326368634695,3.916928133960832,601369.0
2018-05-22,3.86755550875542,3.86755550875542,3.7934954643106,3.818182280655258,1219882.0
2018-05-23,3.818181840016456,3.822296106637848,3.7358932708757817,3.75235114653956,1179152.0
2018-05-24,3.818181840016456,3.822296106637848,3.7358932708757817,3.75235114653956,1179152.0
2018-05-25,3.75235114653956,3.75235114653956,3.75235114653956,3.75235114653956,0.0
2018-05-28,4.819393334760186,5.082423564189743,4.429090309261082,4.751514618080178,24501582.0
2018-05-29,4.649697348144808,4.810909530467884,4.573333576363053,4.802424487119184,12594532.0
2018-05-30,4.624241760121208,4.759999596253346,4.547878407172758,4.759999596253346,5770610.0
2018-05-31,4.75151503008436,4.95090908106315,4.75151503008436,4.878787837189739,10525914.0
2018-06-01,4.751514554487374,4.827878312024884,4.709090559424692,4.759999596253346,4629304.0
2018-06-04,4.743031249676801,4.751515889237136,4.624243059118721,4.6496977869780745,4016780.0
2018-06-05,4.590302599133589,4.658181317816744,4.535151039056258,4.581817961592734,8742336.0
2018-06-06,4.573332983419567,4.649696745300579,4.564848345760056,4.573332983419567,7769241.0
2018-06-07,4.5563633035114615,4.590302663327671,4.5224239436952525,4.573332983419567,3467703.0
2018-06-08,4.5563633035114615,4.666666425208683,4.539393623603357,4.573332983419567,5874718.0
2018-06-12,4.581817478986701,4.734544579936944,4.573332437750502,4.658180827167304,3543610.0
2018-06-13,4.62424202314388,4.658181382960089,4.530908985943846,4.573332983419567,2510451.0
2018-06-14,4.590302455269917,4.6751512555537085,4.564848138856031,4.590302455269917,2842896.0
2018-06-15,4.598787641263522,4.66242383888171,4.564848281921946,4.581817961592734,4162732.0
2018-06-18,4.6581820242882905,4.687879271657936,4.518182044624268,4.564848974238369,2209969.0
2018-06-19,4.598789049580129,4.624243374586814,4.496970940374987,4.505455580514148,1615871.0
2018-06-20,4.581818592059224,4.586061113707969,4.437576092714956,4.530909546041682,2687770.0
2018-06-21,4.607272896112237,4.615757939379042,4.539394168334316,4.607272896112237,3451537.0
2018-06-22,4.632727000605099,4.717575398959042,4.552120718727046,4.581817961592734,7514516.0
2018-06-25,4.590302391696594,4.63696931212418,4.547878396731313,4.598787433443085,2183154.0
2018-06-26,4.5563633035114615,4.598787705576265,4.547878665851951,4.573332983419567,1989726.0
2018-06-27,4.539393623603357,4.598787705576265,4.53515110247906,4.573332983419567,3451328.0
2018-06-28,4.581818592059224,4.586061113707969,4.488485138732497,4.530909546041682,1291277.0
2018-06-29,4.607273190696705,4.607273190696705,4.539394458578686,4.547879502388017,1374833.0
2018-07-02,4.5478792116011215,4.6454547816346,4.4969701657676815,4.607272896112237,2671641.0
2018-07-03,4.649696749637284,4.666666429561216,4.598787709865488,4.61575738978942,2200736.0
2018-07-04,4.607272209586472,4.666666289836456,4.526666333508488,4.666666289836456,4456733.0
2018-07-05,4.751515393343161,4.802424439159547,4.662424462017203,4.692121708851944,2366699.0
2018-07-06,4.734545924161799,4.734545924161799,4.6157581452522365,4.675152237001592,2050264.0
2018-07-09,4.675152514837426,4.7090918822571135,4.620000941633141,4.6496977869780745,2159404.0
2018-07-10,4.624241471400584,4.6921205875230605,4.611514314135322,4.658180827167304,1449475.0
2018-07-11,4.675153069335187,4.700607395624384,4.632728652734232,4.641213293300891,2082417.0
2018-07-12,4.743030119493324,4.853332835029459,4.692121080494553,4.700605718033143,4191228.0
2018-07-13,4.785455077317739,4.844849170370933,4.726061388853703,4.819394443465519,2623522.0
2018-07-16,4.9212131519193525,4.989091887048307,4.874546218076314,4.887273784354875,3492260.0
2018-07-17,4.9212131519193525,4.997576526644839,4.853334012201223,4.887273784354875,2091865.0
2018-07-18,4.921212453081698,4.9721214971990655,4.874545525865605,4.904242771709241,4266099.0
2018-07-19,4.921212374226852,4.963636374683653,4.912727331382023,4.94666669358311,2205990.0
2018-07-20,4.955,5.082,4.947,5.074,2836944.0
2018-07-23,5.074,5.091,4.972,5.006,2117891.0
2018-07-24,5.04,5.074,4.972,5.065,1612116.0
2018-07-25,5.065,5.116,5.048,5.091,2159249.0
2018-07-26,5.176,5.21,5.023,5.04,2308800.0
2018-07-27,5.065,5.091,5.014,5.074,2525503.0
2018-07-30,5.074,5.112,5.023,5.048,2768230.0
2018-07-31,5.065,5.065,4.981,5.048,1718553.0
2018-08-01,5.048,5.074,4.955,5.031,2602460.0
2018-08-02,5.065,5.091,5.002,5.014,1530440.0
2018-08-03,5.091,5.193,5.061,5.091,3779016.0
2018-08-06,5.091,5.142,5.057,5.082,1655551.0
2018-08-07,5.065,5.091,5.027,5.048,3082806.0
2018-08-08,4.955,5.065,4.879,5.006,4323300.0
2018-08-09,5.125,5.218,5.023,5.065,2236452.0
2018-08-10,5.099,5.176,4.972,4.998,1729444.0
2018-08-13,4.998,5.07,4.981,5.014,2030745.0
2018-08-14,5.057,5.167,5.031,5.167,1619254.0
2018-08-15,5.15,5.188,5.121,5.15,1604209.0
2018-08-16,5.184,5.244,5.099,5.159,2464498.0
2018-08-17,5.133,5.244,5.133,5.227,1926418.0
2018-08-20,5.311,5.345,5.231,5.252,1952635.0
2018-08-21,5.286,5.286,5.218,5.227,1595672.0
2018-08-22,5.218,5.286,5.193,5.235,2346603.0
2018-08-23,5.261,5.337,5.21,5.269,2345108.0
2018-08-24,5.388,5.413,5.235,5.244,2363969.0
2018-08-27,4.904,5.023,4.268,4.802,10991968.0
2018-08-28,4.751,4.887,4.658,4.879,5824672.0
2018-08-29,4.794,4.836,4.531,4.582,10828303.0
2018-08-30,4.539,4.573,4.429,4.514,8811431.0
2018-08-31,4.471,4.603,4.459,4.505,5163848.0
2018-09-03,4.497,4.522,4.336,4.387,7196788.0
2018-09-04,4.37,4.454,4.353,4.387,6107914.0
2018-09-05,4.412,4.624,4.404,4.548,6792865.0
2018-09-06,4.582,4.65,4.565,4.599,6070901.0
2018-09-07,4.6,4.634,4.454,4.454,6941375.0
2018-09-10,4.534,4.577,4.423,4.543,5903688.0
2018-09-11,4.568,4.611,4.513,4.577,4252447.0
2018-09-12,4.568,4.645,4.508,4.602,4413358.0
2018-09-13,4.62,4.671,4.59,4.645,3233322.0
2018-09-14,4.637,4.765,4.594,4.748,3287481.0
2018-09-17,4.731,4.744,4.628,4.679,3964535.0
2018-09-18,4.662,4.692,4.577,4.611,4784883.0
2018-09-19,4.568,4.679,4.56,4.628,3009375.0
2018-09-20,4.517,4.594,4.513,4.56,5069798.0
2018-09-21,4.602,4.62,4.534,4.534,10252851.0
2018-09-24,4.525,4.543,4.414,4.457,5137941.0
2018-09-25,4.44,4.457,4.406,4.406,4672295.0
2018-09-26,4.448,4.5,4.406,4.406,2315320.0
2018-09-27,4.406,4.457,4.337,4.431,3693028.0
2018-09-28,4.44,4.448,4.371,4.41,5977299.0
2018-10-01,4.397,4.448,4.389,4.44,1217117.0
2018-10-02,4.448,4.5,4.397,4.474,4377780.0
2018-10-03,4.5,4.517,4.389,4.423,4702329.0
2018-10-04,4.423,4.423,4.312,4.312,5580840.0
2018-10-05,4.252,4.299,4.175,4.269,3549789.0
2018-10-08,4.183,4.235,4.14,4.209,5959443.0
2018-10-09,4.209,4.217,4.175,4.183,4489470.0
2018-10-10,4.2,4.235,4.115,4.166,4796763.0
2018-10-11,4.089,4.123,4.029,4.046,4003112.0
2018-10-12,3.986,4.123,3.978,4.063,4214565.0
2018-10-15,4.021,4.128,4.012,4.046,3703828.0
2018-10-16,4.063,4.158,4.046,4.132,3117481.0
2018-10-17,4.166,4.277,4.145,4.277,5046773.0
2018-10-18,4.303,4.329,4.235,4.252,3953993.0
2018-10-19,4.286,4.286,4.106,4.132,5464732.0
2018-10-22,4.106,4.106,3.978,4.021,3569613.0
2018-10-23,3.978,4.029,3.978,4.004,2128504.0
2018-10-24,3.978,4.021,3.927,3.935,5081772.0
2018-10-25,3.901,3.918,3.867,3.875,4539926.0
2018-10-26,3.978,4.029,3.939,4.004,4059271.0
2018-10-29,4.029,4.038,3.944,3.961,2106497.0
2018-10-30,3.961,4.089,3.892,4.063,4025515.0
2018-10-31,4.106,4.312,4.106,4.286,4144922.0
2018-11-01,4.389,4.414,4.247,4.397,4128609.0
2018-11-02,4.389,4.547,4.389,4.44,6718696.0
2018-11-05,4.406,4.414,4.273,4.337,5756970.0
2018-11-06,4.294,4.363,4.286,4.303,1722981.0
2018-11-07,4.294,4.329,4.217,4.235,3126098.0
2018-11-08,4.286,4.346,4.26,4.286,2965327.0
2018-11-09,4.26,4.26,4.158,4.2,2445842.0
2018-11-12,4.192,4.286,4.175,4.235,2662921.0
2018-11-13,4.149,4.192,4.115,4.158,2850673.0
2018-11-14,4.149,4.166,4.063,4.106,2716230.0
2018-11-15,4.098,4.2,4.098,4.183,2928186.0
2018-11-16,4.106,4.166,4.098,4.106,1449063.0
2018-11-19,4.072,4.132,4.012,4.012,3146234.0
2018-11-20,3.961,3.978,3.85,3.909,3362593.0
2018-11-21,3.79,3.824,3.717,3.773,5288654.0
2018-11-22,3.841,3.897,3.79,3.824,3461205.0
2018-11-23,3.807,3.867,3.768,3.824,2108458.0
2018-11-26,3.79,3.824,3.721,3.807,3631986.0
2018-11-27,3.807,3.884,3.781,3.858,3031893.0
2018-11-28,3.901,3.918,3.841,3.875,3452436.0
2018-11-29,3.909,4.021,3.909,3.969,2916120.0
2018-11-30,3.995,4.072,3.969,4.046,4457767.0
2018-12-03,4.2,4.226,4.14,4.175,3273747.0
2018-12-04,4.175,4.192,4.055,4.081,3853461.0
2018-12-05,3.978,3.986,3.798,3.824,5753618.0
2018-12-06,3.858,3.875,3.798,3.832,1981334.0
2018-12-07,3.875,3.918,3.85,3.901,1987625.0
2018-12-10,3.832,3.858,3.777,3.798,3354074.0
2018-12-11,3.824,3.935,3.815,3.892,3395799.0
2018-12-12,3.961,3.961,3.837,3.909,2891798.0
2018-12-13,3.935,3.995,3.927,3.935,1736343.0
2018-12-14,3.884,3.995,3.884,3.935,2016671.0
2018-12-17,3.892,3.991,3.892,3.986,1541532.0
2018-12-18,4.004,4.004,3.79,3.815,1726809.0
2018-12-19,3.815,3.875,3.798,3.832,1562113.0
2018-12-20,3.79,3.811,3.67,3.687,4357093.0
2018-12-21,3.704,3.747,3.64,3.738,4623527.0
2018-12-24,3.644,3.79,3.644,3.755,694400.0
2018-12-27,3.807,3.841,3.773,3.824,1347107.0
2018-12-28,3.892,3.905,3.841,3.867,1147474.0
2018-12-31,3.875,3.935,3.798,3.807,1130327.0
2019-01-02,3.781,3.944,3.773,3.798,1993827.0
2019-01-03,3.781,3.952,3.781,3.909,2212607.0
2019-01-04,3.841,3.858,3.713,3.747,3096428.0
2019-01-07,3.721,3.867,3.717,3.858,1680979.0
2019-01-08,3.867,3.927,3.832,3.867,2727008.0
2019-01-09,3.867,3.961,3.79,3.815,2393012.0
2019-01-10,3.832,3.867,3.734,3.773,3339959.0
2019-01-11,3.79,3.841,3.717,3.73,2974468.0
2019-01-14,3.73,3.811,3.696,3.713,3201034.0
2019-01-15,3.696,3.713,3.653,3.661,3105442.0
2019-01-16,3.636,3.713,3.636,3.67,3530790.0
2019-01-17,3.678,3.73,3.631,3.653,3409102.0
2019-01-18,3.661,3.794,3.64,3.738,3002375.0
2019-01-21,3.815,3.841,3.687,3.815,3334170.0
2019-01-22,3.824,3.901,3.807,3.884,3027248.0
2019-01-23,3.867,3.867,3.661,3.704,7893013.0
2019-01-24,3.713,3.73,3.576,3.653,5631345.0
2019-01-25,3.678,3.858,3.649,3.85,4181193.0
2019-01-29,3.832,3.995,3.832,3.978,3220992.0
2019-01-30,4.004,4.029,3.927,3.952,2587167.0
2019-01-31,3.995,4.166,3.986,4.115,5832808.0
2019-02-01,3.961,4.115,3.807,4.021,7200411.0
2019-02-04,4.055,4.055,3.935,4.021,2345287.0
2019-02-05,4.063,4.098,3.995,4.046,2583110.0
2019-02-06,4.098,4.269,4.055,4.183,3885124.0
2019-02-07,4.252,4.252,4.183,4.192,1574664.0
2019-02-08,4.2,4.226,4.123,4.149,2422980.0
2019-02-11,4.192,4.235,4.14,4.166,1211837.0
2019-02-12,4.226,4.235,4.17,4.209,1798742.0
2019-02-13,4.235,4.273,4.162,4.183,1769343.0
2019-02-14,4.192,4.243,4.175,4.2,1946782.0
2019-02-15,4.217,4.252,4.175,4.217,1601051.0
2019-02-18,4.277,4.286,4.205,4.226,1574932.0
2019-02-19,4.277,4.286,4.196,4.209,1492091.0
2019-02-20,4.209,4.243,4.158,4.235,2204863.0
2019-02-21,4.26,4.294,4.209,4.209,2217159.0
2019-02-22,4.243,4.252,4.166,4.183,1864375.0
2019-02-25,4.277,4.277,3.935,4.183,6330876.0
2019-02-26,4.106,4.2,4.106,4.175,3118178.0
2019-02-27,3.85,4.004,3.845,3.901,13449883.0
2019-02-28,3.918,3.969,3.841,3.858,9808581.0
2019-03-01,3.918,3.935,3.858,3.892,6818738.0
2019-03-04,3.944,3.995,3.918,3.969,5423483.0
2019-03-05,3.944,3.995,3.884,3.935,4117946.0
2019-03-06,3.969,4.004,3.934,3.995,5094526.0
2019-03-07,4.079,4.096,4.044,4.062,5073313.0
2019-03-08,4.062,4.079,4.001,4.027,3893446.0
2019-03-11,4.01,4.096,3.993,4.01,2616676.0
2019-03-12,4.018,4.044,4.001,4.018,3053809.0
2019-03-13,4.001,4.066,3.958,3.984,4046324.0
2019-03-14,3.993,4.001,3.949,3.975,3608830.0
2019-03-15,4.018,4.07,3.975,3.984,7142915.0
2019-03-18,4.036,4.079,3.984,3.993,2404886.0
2019-03-19,4.027,4.027,3.941,3.993,2708160.0
2019-03-20,4.001,4.01,3.949,3.975,3670966.0
2019-03-21,3.932,3.967,3.845,3.871,4141555.0
2019-03-22,3.897,3.915,3.767,3.802,4214371.0
2019-03-25,3.724,3.724,3.672,3.698,3304454.0
2019-03-26,3.698,3.728,3.629,3.698,5748228.0
2019-03-27,3.663,3.715,3.655,3.689,3147252.0
2019-03-28,3.681,3.689,3.59,3.681,5810982.0
2019-03-29,3.707,3.767,3.672,3.733,5327977.0
2019-04-01,3.724,3.759,3.685,3.741,2922096.0
2019-04-02,3.75,3.884,3.75,3.767,5897102.0
2019-04-03,3.811,3.863,3.793,3.837,4237653.0
2019-04-04,3.845,3.871,3.828,3.845,2925869.0
2019-04-05,3.863,3.871,3.819,3.854,1951212.0
2019-04-08,3.897,3.941,3.854,3.906,2722309.0
2019-04-09,3.923,3.932,3.871,3.88,2748517.0
2019-04-10,3.897,3.923,3.863,3.906,2272913.0
2019-04-11,3.932,3.941,3.854,3.889,2302760.0
2019-04-12,3.932,3.958,3.897,3.958,3015371.0
2019-04-15,3.993,4.001,3.919,3.967,2433968.0
2019-04-16,3.984,4.088,3.967,4.079,3354717.0
2019-04-17,4.174,4.244,4.083,4.148,3675864.0
2019-04-18,4.235,4.235,4.135,4.2,2800258.0
2019-04-23,4.252,4.304,4.209,4.252,4456106.0
2019-04-24,4.261,4.348,4.244,4.33,3643110.0
2019-04-26,4.356,4.417,4.265,4.287,3742906.0
2019-04-29,4.27,4.326,4.261,4.296,3491865.0
2019-04-30,4.244,4.296,4.2,4.226,5328545.0
2019-05-01,4.2,4.248,4.122,4.14,3849256.0
2019-05-02,4.174,4.2,4.122,4.183,4159280.0
2019-05-03,4.174,4.218,4.14,4.157,3076905.0
2019-05-06,4.122,4.157,4.027,4.062,2614351.0
2019-05-07,4.062,4.14,3.993,3.993,3529506.0
2019-05-08,3.984,3.984,3.919,3.932,3363398.0
2019-05-09,3.932,4.001,3.928,3.975,2090901.0
2019-05-10,4.001,4.031,3.967,3.993,2431008.0
2019-05-13,2.988,3.49,2.945,3.369,26558937.0
2019-05-14,3.282,3.282,3.135,3.135,13781586.0
2019-05-15,3.092,3.152,3.066,3.126,14171111.0
2019-05-16,3.144,3.204,3.1,3.152,8279526.0
2019-05-17,3.196,3.352,3.174,3.326,8846192.0
2019-05-20,3.395,3.395,3.165,3.178,8142738.0
2019-05-21,3.144,3.161,3.118,3.135,5232938.0
2019-05-22,3.144,3.196,3.126,3.196,6947432.0
2019-05-23,3.274,3.334,3.252,3.308,6955086.0
2019-05-24,3.334,3.369,3.282,3.308,6759764.0
2019-05-27,3.343,3.395,3.317,3.386,4437709.0
2019-05-28,3.395,3.421,3.308,3.308,4536895.0
2019-05-29,3.239,3.291,3.213,3.256,4760214.0
2019-05-30,3.204,3.23,3.17,3.178,4883442.0
2019-05-31,3.213,3.222,3.174,3.178,3149331.0
2019-06-03,3.17,3.204,3.083,3.083,4157783.0
2019-06-04,3.066,3.109,2.997,3.04,7256572.0
2019-06-05,3.118,3.118,3.031,3.049,5579357.0
2019-06-06,3.049,3.079,2.971,2.979,7142629.0
2019-06-07,2.988,3.057,2.971,3.04,4928723.0
2019-06-11,3.083,3.178,3.057,3.152,3416415.0
2019-06-12,3.135,3.148,3.083,3.109,3556987.0
2019-06-13,3.144,3.161,3.057,3.083,3554587.0
2019-06-14,3.118,3.118,3.049,3.092,6316406.0
2019-06-17,3.126,3.135,3.062,3.074,2643866.0
2019-06-18,3.04,3.083,3.005,3.031,3527858.0
2019-06-19,3.014,3.083,3.005,3.074,6150775.0
2019-06-20,3.074,3.092,3.049,3.066,5314732.0
2019-06-21,3.066,3.083,3.04,3.049,5481705.0
2019-06-24,3.031,3.049,2.971,3.031,4301448.0
2019-06-25,3.014,3.109,2.997,3.031,5771489.0
2019-06-26,3.023,3.057,3.014,3.049,4029265.0
2019-06-27,3.031,3.118,3.023,3.04,6448536.0
2019-06-28,3.066,3.074,3.023,3.049,13500499.0
2019-07-01,3.1,3.204,3.1,3.144,8364017.0
2019-07-02,3.213,3.222,3.1,3.161,4973468.0
2019-07-03,3.178,3.187,3.118,3.152,5598409.0
2019-07-04,3.178,3.178,3.135,3.17,4997863.0
2019-07-05,3.196,3.239,3.161,3.222,2586338.0
2019-07-08,3.23,3.239,3.152,3.152,3491869.0
2019-07-09,3.152,3.161,2.966,3.005,9266468.0
2019-07-10,3.04,3.135,3.023,3.126,8397637.0
2019-07-11,3.118,3.213,3.1,3.17,3209307.0
2019-07-12,3.178,3.187,3.066,3.126,5355481.0
2019-07-15,3.126,3.144,3.066,3.126,2294080.0
2019-07-16,3.109,3.161,3.092,3.109,3501022.0
2019-07-17,3.109,3.161,3.087,3.092,2306739.0
2019-07-18,3.092,3.109,3.04,3.066,2364345.0
2019-07-19,3.074,3.118,3.057,3.118,2838645.0
2019-07-22,3.109,3.126,3.079,3.118,2938314.0
2019-07-23,3.152,3.187,3.135,3.161,2510196.0
2019-07-24,3.196,3.274,3.178,3.256,3018318.0
2019-07-25,3.291,3.291,3.235,3.256,3189307.0
2019-07-26,3.265,3.265,3.196,3.222,2388163.0
2019-07-29,3.248,3.248,3.174,3.248,2588012.0
2019-07-30,3.274,3.274,3.187,3.204,3304110.0
2019-07-31,3.187,3.248,3.152,3.187,2863419.0
2019-08-01,3.178,3.178,3.066,3.083,4902818.0
2019-08-02,3.066,3.074,2.958,2.997,4448110.0
2019-08-05,2.988,2.997,2.901,2.901,4651951.0
2019-08-06,2.763,2.867,2.689,2.806,7206771.0
2019-08-07,2.754,2.797,2.728,2.78,7562106.0
2019-08-08,2.763,2.806,2.754,2.797,2569128.0
2019-08-09,2.806,2.841,2.763,2.832,5390452.0
2019-08-12,2.832,2.971,2.815,2.962,5864422.0
2019-08-13,2.927,3.01,2.927,2.988,3865076.0
2019-08-14,2.962,3.023,2.927,3.005,3649781.0
2019-08-15,2.919,2.997,2.841,2.901,5236201.0
2019-08-16,2.875,2.919,2.672,2.685,9462613.0
2019-08-19,2.737,2.832,2.711,2.823,5601442.0
2019-08-20,2.806,2.875,2.789,2.849,4047115.0
2019-08-21,2.849,2.888,2.815,2.841,2666615.0
2019-08-22,2.858,2.875,2.828,2.849,2300120.0
2019-08-23,2.867,2.945,2.854,2.927,3704777.0
2019-08-26,2.901,2.901,2.828,2.858,2562465.0
2019-08-27,3.144,3.178,2.893,3.023,12171567.0
2019-08-28,3.014,3.248,2.966,3.23,5511245.0
2019-08-29,3.213,3.23,3.161,3.222,4199516.0
2019-08-30,3.239,3.334,3.204,3.317,3724229.0
2019-09-02,3.36,3.421,3.36,3.395,4003926.0
2019-09-03,3.378,3.395,3.265,3.291,2864909.0
2019-09-04,3.239,3.261,3.196,3.239,4223364.0
2019-09-05,3.23,3.256,3.196,3.248,3719538.0
2019-09-06,3.274,3.343,3.265,3.334,3420117.0
2019-09-09,3.333,3.4,3.307,3.386,2437334.0
2019-09-10,3.405,3.529,3.388,3.52,3849776.0
2019-09-11,3.511,3.608,3.44,3.608,4285225.0
2019-09-12,3.617,3.643,3.485,3.52,3037058.0
2019-09-13,3.529,3.529,3.471,3.511,2402512.0
2019-09-16,3.458,3.573,3.458,3.52,3970631.0
2019-09-17,3.502,3.52,3.467,3.485,2423984.0
2019-09-18,3.44,3.493,3.423,3.476,2446984.0
2019-09-19,3.52,3.617,3.511,3.599,4336310.0
2019-09-20,3.582,3.617,3.529,3.537,3356701.0
2019-09-23,3.537,3.555,3.493,3.529,1553016.0
2019-09-24,3.529,3.564,3.467,3.476,1496684.0
2019-09-25,3.423,3.489,3.396,3.449,2812745.0
2019-09-26,3.467,3.529,3.449,3.493,2639599.0
2019-09-27,3.52,3.564,3.467,3.52,1914738.0
2019-09-30,3.502,3.577,3.476,3.555,1761286.0
2019-10-01,3.59,3.635,3.555,3.626,2887687.0
2019-10-02,3.59,3.608,3.529,3.529,2554135.0
2019-10-03,3.405,3.467,3.405,3.432,2698458.0
2019-10-04,3.396,3.485,3.396,3.458,1805566.0
2019-10-07,3.458,3.502,3.432,3.493,713446.0
2019-10-08,3.476,3.502,3.396,3.458,1809308.0
2019-10-09,3.423,3.467,3.418,3.432,1722881.0
2019-10-10,3.432,3.476,3.383,3.396,1880768.0
2019-10-11,3.458,3.529,3.432,3.485,2282526.0
2019-10-14,3.529,3.635,3.511,3.617,2335478.0
2019-10-15,3.608,3.643,3.582,3.608,1654737.0
2019-10-16,3.652,3.723,3.635,3.705,2932446.0
2019-10-17,3.723,3.736,3.674,3.687,2018002.0
2019-10-18,3.661,3.696,3.617,3.696,2384430.0
2019-10-21,3.635,3.723,3.635,3.687,1531938.0
2019-10-22,3.687,3.776,3.657,3.749,2819394.0
2019-10-23,3.793,3.798,3.74,3.767,2764254.0
2019-10-24,3.758,3.776,3.67,3.696,1974215.0
2019-10-25,3.723,3.74,3.67,3.74,1896246.0
2019-10-28,3.74,3.758,3.635,3.635,1917293.0
2019-10-29,3.608,3.696,3.555,3.679,2263172.0
2019-10-30,3.626,3.705,3.626,3.661,2619695.0
2019-10-31,3.749,3.776,3.582,3.714,3487205.0
2019-11-01,3.723,3.749,3.643,3.652,2521632.0
2019-11-04,3.714,3.749,3.683,3.714,2724214.0
2019-11-05,3.802,3.811,3.692,3.705,3647313.0
2019-11-06,3.705,3.732,3.674,3.679,2276968.0
2019-11-07,3.661,3.679,3.626,3.652,2810858.0
2019-11-08,3.661,3.811,3.661,3.758,3758855.0
2019-11-11,3.784,3.802,3.754,3.793,2776415.0
2019-11-12,3.811,3.811,3.687,3.687,2714215.0
2019-11-13,3.67,3.714,3.608,3.617,3334256.0
2019-11-14,3.652,3.758,3.52,3.555,5259543.0
2019-11-15,3.59,3.67,3.546,3.626,2489894.0
2019-11-18,3.652,3.652,3.56,3.599,1885913.0
2019-11-19,3.617,3.67,3.59,3.652,2024874.0
2019-11-20,3.626,3.626,3.493,3.502,2646849.0
2019-11-21,3.485,3.515,3.44,3.467,3173534.0
2019-11-22,3.493,3.537,3.493,3.529,1596593.0
2019-11-25,3.529,3.555,3.502,3.511,2086015.0
2019-11-26,3.511,3.582,3.498,3.546,1426662.0
2019-11-27,3.573,3.595,3.542,3.573,2073558.0
2019-11-28,3.573,3.643,3.546,3.617,2002533.0
2019-11-29,3.635,3.643,3.582,3.608,1586197.0
2019-12-02,3.617,3.723,3.577,3.679,2657031.0
2019-12-03,3.582,3.635,3.529,3.626,3219796.0
2019-12-04,3.529,3.546,3.44,3.44,3402040.0
2019-12-05,3.44,3.485,3.414,3.458,1978038.0
2019-12-06,3.44,3.493,3.432,3.476,1387436.0
2019-12-09,3.502,3.542,3.471,3.537,1311560.0
2019-12-10,3.502,3.573,3.502,3.546,1526734.0
2019-12-11,3.555,3.555,3.485,3.529,2760931.0
2019-12-12,3.485,3.537,3.449,3.52,2172865.0
2019-12-13,3.537,3.696,3.52,3.687,2094229.0
2019-12-16,3.714,3.758,3.652,3.74,1928587.0
2019-12-17,3.705,3.758,3.679,3.74,1897218.0
2019-12-18,3.705,3.732,3.661,3.67,1929823.0
2019-12-19,3.679,3.714,3.652,3.696,2375864.0
2019-12-20,3.67,3.723,3.661,3.67,2059309.0
2019-12-23,3.687,3.687,3.621,3.635,1047987.0
2019-12-24,3.617,3.679,3.612,3.635,645992.0
2019-12-27,3.608,3.687,3.608,3.679,1018538.0
2019-12-30,3.67,3.709,3.63,3.696,1176295.0
2019-12-31,3.617,3.639,3.537,3.564,1572957.0
2020-01-02,3.555,3.661,3.555,3.635,1446221.0
2020-01-03,3.696,3.732,3.661,3.687,1529757.0
2020-01-06,3.626,3.67,3.551,3.555,1877645.0
2020-01-07,3.608,3.67,3.599,3.652,1700676.0
2020-01-08,3.67,3.687,3.573,3.635,2409211.0
2020-01-09,3.696,3.793,3.661,3.758,2170358.0
2020-01-10,3.793,3.824,3.767,3.793,1626724.0
2020-01-13,3.784,3.793,3.732,3.776,1087537.0
2020-01-14,3.793,3.855,3.793,3.811,1917561.0
2020-01-15,3.873,3.89,3.811,3.873,1870019.0
2020-01-16,3.934,3.957,3.829,3.899,2068655.0
2020-01-17,3.926,3.97,3.908,3.926,1801405.0
2020-01-20,3.934,3.961,3.908,3.934,2080023.0
2020-01-21,3.97,3.974,3.789,3.846,2406863.0
2020-01-22,3.864,3.908,3.846,3.89,2098535.0
2020-01-23,3.97,3.97,3.833,3.882,2406147.0
2020-01-24,3.846,3.97,3.842,3.917,1863349.0
2020-01-28,3.837,3.93,3.829,3.864,1538489.0
2020-01-29,3.917,3.943,3.886,3.917,1974547.0
2020-01-30,3.926,3.926,3.864,3.926,2007046.0
2020-01-31,3.97,3.987,3.899,3.97,2423816.0
2020-02-03,3.873,3.926,3.855,3.908,1632935.0
2020-02-04,3.917,3.926,3.829,3.882,1479653.0
2020-02-05,3.934,4.014,3.89,4.014,1866384.0
2020-02-06,4.014,4.164,4.014,4.146,3150096.0
2020-02-07,4.173,4.199,4.093,4.199,3091221.0
2020-02-10,4.173,4.173,4.111,4.129,2905127.0
2020-02-11,4.199,4.199,4.12,4.155,1785092.0
2020-02-12,4.093,4.155,4.084,4.137,1483118.0
2020-02-13,4.146,4.164,4.111,4.137,1554311.0
2020-02-14,4.146,4.146,4.106,4.137,1897171.0
2020-02-17,4.129,4.155,4.12,4.146,2145576.0
2020-02-18,4.137,4.151,4.102,4.12,1390455.0
2020-02-19,4.102,4.155,4.067,4.146,2426273.0
2020-02-20,4.146,4.181,4.049,4.093,2765036.0
2020-02-21,4.084,4.164,4.067,4.102,2322817.0
2020-02-24,3.052,3.211,2.946,3.017,13782442.0
2020-02-25,2.929,3.096,2.929,3.07,12030515.0
2020-02-26,3.079,3.193,2.982,2.982,8607898.0
2020-02-27,3.105,3.105,2.973,3.008,6710319.0
2020-02-28,2.92,3.013,2.867,2.982,7671654.0
2020-03-02,2.982,3.079,2.929,3.017,6578574.0
2020-03-03,2.999,3.123,2.991,3.088,5273023.0
2020-03-04,2.955,3.052,2.92,2.946,4340656.0
2020-03-05,2.929,3.057,2.929,2.991,5518849.0
2020-03-06,2.911,2.964,2.823,2.858,4538020.0
2020-03-09,2.72,2.756,2.532,2.549,10055639.0
2020-03-10,2.378,2.674,2.378,2.629,6397368.0
2020-03-11,2.584,2.674,2.504,2.504,4996737.0
2020-03-12,2.432,2.522,2.198,2.198,8866463.0
2020-03-13,2.1,2.261,1.929,2.261,12066532.0
2020-03-16,2.064,2.163,1.911,1.911,7045799.0
2020-03-17,1.875,2.127,1.804,2.064,8682651.0
2020-03-18,1.974,2.01,1.754,1.795,3453565.0
2020-03-19,1.822,1.884,1.741,1.795,5710621.0
2020-03-20,1.884,1.956,1.741,1.777,5780262.0
2020-03-23,1.611,1.723,1.463,1.543,5409295.0
2020-03-24,1.552,1.611,1.512,1.561,5655325.0
2020-03-25,1.683,1.831,1.66,1.741,5943100.0
2020-03-26,1.759,2.127,1.745,2.046,6505264.0
2020-03-27,2.127,2.243,2.073,2.091,6520881.0
2020-03-30,2.046,2.158,1.902,2.145,4976840.0
2020-03-31,2.252,2.468,2.198,2.333,5992637.0
2020-04-01,2.252,2.414,2.163,2.19,3366922.0
2020-04-02,2.136,2.163,2.019,2.046,5362274.0
2020-04-03,2.055,2.118,1.92,1.992,5861063.0
2020-04-06,1.974,2.234,1.929,2.198,4870959.0
2020-04-07,2.252,2.315,2.136,2.27,4501302.0
2020-04-08,2.225,2.396,2.172,2.306,4197368.0
2020-04-09,2.333,2.396,2.207,2.225,3435796.0
2020-04-14,2.243,2.306,2.172,2.288,3423646.0
2020-04-15,2.342,2.459,2.297,2.441,5660651.0
2020-04-16,2.351,2.423,2.306,2.333,3810723.0
2020-04-17,2.36,2.513,2.288,2.459,4940602.0
2020-04-20,2.396,2.504,2.324,2.324,2137068.0
2020-04-21,2.297,2.324,2.207,2.207,2918856.0
2020-04-22,2.172,2.19,2.055,2.091,4775655.0
2020-04-23,2.109,2.19,2.037,2.064,4554293.0
2020-04-24,2.046,2.154,2.046,2.118,3849416.0
2020-04-27,2.118,2.181,2.1,2.154,4278259.0
2020-04-28,2.163,2.27,2.136,2.243,5712384.0
2020-04-29,2.19,2.324,2.19,2.315,5619281.0
2020-04-30,2.342,2.459,2.324,2.45,4149910.0
2020-05-01,2.333,2.445,2.19,2.252,7119658.0
2020-05-04,2.181,2.252,2.145,2.234,3509191.0
2020-05-05,2.225,2.261,2.163,2.198,2565014.0
2020-05-06,2.198,2.216,2.145,2.198,2607036.0
2020-05-07,2.181,2.239,2.145,2.216,3051796.0
2020-05-08,2.225,2.324,2.198,2.252,1999731.0
2020-05-11,2.297,2.351,2.243,2.27,2049848.0
2020-05-12,2.279,2.297,2.198,2.225,2186289.0
2020-05-13,2.163,2.234,2.136,2.234,2360916.0
2020-05-14,2.225,2.261,2.145,2.154,2536472.0
2020-05-15,2.172,2.252,2.172,2.243,2005239.0
2020-05-18,2.243,2.315,2.198,2.279,3103253.0
2020-05-19,2.378,2.405,2.315,2.351,1855016.0
2020-05-20,2.333,2.427,2.306,2.36,1479905.0
2020-05-21,2.405,2.423,2.351,2.414,1762514.0
2020-05-22,2.423,2.481,2.387,2.45,3658023.0
2020-05-25,2.531,2.629,2.495,2.602,2988003.0
2020-05-26,2.656,2.701,2.647,2.692,3190745.0
2020-05-27,2.683,2.854,2.62,2.818,4083327.0
2020-05-28,2.916,2.979,2.755,2.818,7105251.0
2020-05-29,2.782,2.836,2.737,2.746,3071497.0
2020-06-01,2.647,2.773,2.647,2.746,2308392.0
2020-06-02,2.719,2.809,2.719,2.782,1463435.0
2020-06-03,2.836,2.907,2.786,2.889,2768195.0
2020-06-04,2.961,2.979,2.898,2.916,3848776.0
2020-06-05,2.916,2.979,2.907,2.916,2478733.0
2020-06-09,2.952,3.051,2.898,2.925,1984033.0
2020-06-10,2.88,2.952,2.88,2.907,2052199.0
2020-06-11,2.872,2.898,2.71,2.728,3599980.0
2020-06-12,2.683,2.71,2.584,2.665,5359129.0
2020-06-15,2.746,2.818,2.62,2.647,5319816.0
2020-06-16,2.782,2.872,2.719,2.836,5164535.0
2020-06-17,2.836,2.863,2.773,2.827,3597773.0
2020-06-18,2.737,2.818,2.719,2.755,3088773.0
2020-06-19,2.889,2.934,2.782,2.809,4436433.0
2020-06-22,2.746,2.845,2.719,2.818,2855280.0
2020-06-23,2.916,2.952,2.791,2.863,3083231.0
2020-06-24,2.88,2.943,2.782,2.809,2352892.0
2020-06-25,2.719,2.755,2.665,2.665,2421231.0
2020-06-26,2.674,2.773,2.674,2.746,2862020.0
2020-06-29,2.692,2.719,2.593,2.629,3523534.0
2020-06-30,2.701,2.728,2.629,2.638,6383604.0
2020-07-01,2.692,2.728,2.593,2.647,4071207.0
2020-07-02,2.692,2.773,2.652,2.692,4865868.0
2020-07-03,2.701,2.719,2.531,2.575,5618221.0
2020-07-06,2.557,2.674,2.557,2.611,3424786.0
2020-07-07,2.629,2.656,2.504,2.513,7484277.0
2020-07-08,2.495,2.566,2.468,2.468,4532370.0
2020-07-09,2.504,2.566,2.459,2.513,5468299.0
2020-07-10,2.495,2.504,2.423,2.432,3283319.0
2020-07-13,2.477,2.504,2.369,2.441,6401128.0
2020-07-14,2.441,2.584,2.441,2.566,3870038.0
2020-07-15,2.656,2.674,2.557,2.584,3210359.0
2020-07-16,2.584,2.611,2.522,2.548,2246267.0
2020-07-17,2.548,2.62,2.531,2.575,1512607.0
2020-07-20,2.548,2.557,2.513,2.548,2613440.0
2020-07-21,2.593,2.647,2.539,2.62,4217829.0
2020-07-22,2.647,2.665,2.575,2.593,5484980.0
2020-07-23,2.584,2.611,2.531,2.566,3931239.0
2020-07-24,2.539,2.593,2.477,2.495,4822869.0
2020-07-27,2.531,2.575,2.405,2.423,3767747.0
2020-07-28,2.459,2.495,2.387,2.477,6647770.0
2020-07-29,2.486,2.548,2.391,2.468,1520409.0
2020-07-30,2.468,2.513,2.36,2.468,7229497.0
2020-07-31,2.432,2.459,2.36,2.405,3812203.0
2020-08-03,2.333,2.387,2.306,2.324,3602761.0
2020-08-04,2.396,2.423,2.333,2.36,3217025.0
2020-08-05,2.342,2.432,2.342,2.387,2817121.0
2020-08-06,2.396,2.454,2.387,2.405,2575862.0
2020-08-07,2.396,2.414,2.351,2.378,1462950.0
2020-08-10,2.378,2.396,2.279,2.342,5584325.0
2020-08-11,2.36,2.472,2.315,2.396,7449908.0
2020-08-12,2.414,2.531,2.387,2.486,1088427.0
2020-08-13,2.495,2.575,2.477,2.522,5252262.0
2020-08-14,2.584,2.683,2.575,2.656,4052424.0
2020-08-17,2.602,2.611,2.459,2.513,5118959.0
2020-08-18,2.539,2.544,2.459,2.513,3393668.0
2020-08-19,2.593,2.656,2.495,2.62,4854910.0
2020-08-20,2.584,2.611,2.531,2.566,5084565.0
2020-08-21,2.566,2.593,2.539,2.575,5587824.0
2020-08-24,3.006,3.177,2.961,3.033,16302892.0
2020-08-25,3.204,3.293,3.105,3.248,11362301.0
2020-08-26,3.239,3.32,3.204,3.248,9261812.0
2020-08-27,3.311,3.428,3.266,3.392,6955684.0
2020-08-28,3.365,3.446,3.356,3.419,4802490.0
2020-08-31,3.419,3.491,3.365,3.428,4482626.0
2020-09-01,3.383,3.392,3.325,3.356,2798591.0
2020-09-02,3.41,3.527,3.392,3.518,4803481.0
2020-09-03,3.5,3.562,3.473,3.518,2622366.0
2020-09-04,3.428,3.5,3.298,3.356,6832369.0
2020-09-07,3.293,3.379,3.293,3.374,3915980.0
2020-09-08,3.419,3.518,3.392,3.5,4562118.0
2020-09-09,3.41,3.446,3.374,3.428,3573918.0
2020-09-10,3.461,3.516,3.38,3.461,3244546.0
2020-09-11,3.407,3.47,3.38,3.407,2226187.0
2020-09-14,3.443,3.452,3.38,3.443,1684586.0
2020-09-15,3.416,3.534,3.371,3.489,5561975.0
2020-09-16,3.525,3.579,3.434,3.561,2804116.0
2020-09-17,3.615,3.624,3.525,3.597,5758690.0
2020-09-18,3.498,3.525,3.38,3.479,5733274.0
2020-09-21,3.47,3.47,3.394,3.443,2457093.0
2020-09-22,3.389,3.461,3.335,3.443,2694698.0
2020-09-23,3.479,3.552,3.452,3.543,3446249.0
2020-09-24,3.47,3.543,3.452,3.507,2441175.0
2020-09-25,3.489,3.543,3.489,3.525,2562742.0
2020-09-28,3.461,3.534,3.38,3.489,1777414.0
2020-09-29,3.507,3.606,3.507,3.588,3653835.0
2020-09-30,3.489,3.574,3.416,3.452,4928043.0
2020-10-01,3.714,3.886,3.687,3.814,11404635.0
2020-10-02,3.76,3.796,3.687,3.723,7260295.0
2020-10-05,3.814,3.913,3.805,3.868,2980510.0
2020-10-06,3.904,3.904,3.841,3.877,3033360.0
2020-10-07,3.877,3.995,3.823,3.958,3422299.0
2020-10-08,3.986,3.986,3.823,3.859,4330501.0
2020-10-09,3.859,3.94,3.859,3.904,3753073.0
2020-10-12,3.877,3.913,3.791,3.832,2735822.0
2020-10-13,3.859,3.877,3.796,3.85,2797932.0
2020-10-14,3.85,3.931,3.832,3.868,2670154.0
2020-10-15,3.868,3.891,3.814,3.832,2830644.0
2020-10-16,3.832,3.886,3.809,3.859,2516565.0
2020-10-19,3.868,3.868,3.787,3.814,2795942.0
2020-10-20,3.787,3.859,3.733,3.769,2862110.0
2020-10-21,3.787,3.868,3.787,3.832,1600644.0
2020-10-22,3.742,3.805,3.728,3.787,1997027.0
2020-10-23,3.705,3.787,3.678,3.742,1452652.0
2020-10-26,3.733,3.841,3.733,3.769,1358014.0
2020-10-27,3.714,3.76,3.642,3.669,2131502.0
2020-10-28,3.633,3.778,3.629,3.769,2719816.0
2020-10-29,3.651,3.728,3.633,3.714,3796058.0
2020-10-30,3.733,3.742,3.687,3.714,3631941.0
2020-11-02,3.733,3.733,3.615,3.696,3112415.0
2020-11-03,3.687,3.868,3.687,3.823,3301312.0
2020-11-04,3.769,3.94,3.755,3.895,6143644.0
2020-11-05,3.904,3.995,3.751,3.977,3336959.0
2020-11-06,3.995,4.148,3.995,4.121,4393540.0
2020-11-09,4.202,4.266,4.13,4.239,3902429.0
2020-11-10,4.392,4.392,3.931,3.967,4098612.0
2020-11-11,4.04,4.04,3.814,3.922,4161410.0
2020-11-12,4.022,4.022,3.94,3.995,2650480.0
2020-11-13,4.058,4.121,3.958,3.995,1565512.0
2020-11-16,3.977,3.977,3.958,3.977,6777.0
2020-11-17,4.031,4.085,4.017,4.058,3201667.0
2020-11-18,4.103,4.202,3.977,4.031,4416818.0
2020-11-19,4.031,4.04,3.85,3.868,4272802.0
2020-11-20,3.868,3.958,3.85,3.895,2221826.0
2020-11-23,3.895,3.977,3.841,3.859,2470587.0
2020-11-24,3.967,4.031,3.769,3.796,3797096.0
2020-11-25,3.769,3.823,3.705,3.787,3716315.0
2020-11-26,3.796,3.823,3.714,3.769,1622135.0
2020-11-27,3.751,3.805,3.723,3.769,790529.0
2020-11-30,3.823,3.877,3.723,3.751,3010783.0
2020-12-01,3.841,3.967,3.742,3.796,1899457.0
2020-12-02,3.823,3.877,3.769,3.796,2560924.0
2020-12-03,3.805,3.868,3.796,3.823,2501373.0
2020-12-04,3.832,3.868,3.778,3.787,2066744.0
2020-12-07,3.76,3.814,3.723,3.778,2931547.0
2020-12-08,3.751,3.778,3.66,3.733,2396162.0
2020-12-09,3.778,3.832,3.742,3.76,996287.0
2020-12-10,3.742,3.904,3.728,3.859,2854666.0
2020-12-11,3.805,3.904,3.805,3.877,2266858.0
2020-12-14,3.94,3.949,3.769,3.823,2898029.0
2020-12-15,3.922,3.986,3.859,3.977,3231766.0
2020-12-16,3.958,3.967,3.823,3.904,3913638.0
2020-12-17,3.886,4.058,3.877,4.013,2487375.0
2020-12-18,4.013,4.031,3.922,3.922,2292933.0
2020-12-21,3.859,3.94,3.823,3.85,1621985.0
2020-12-22,3.787,3.814,3.714,3.742,2653407.0
2020-12-23,3.751,3.832,3.742,3.769,937746.0
2020-12-24,3.742,3.805,3.742,3.76,731448.0
2020-12-29,3.76,3.805,3.687,3.696,1414544.0
2020-12-30,3.678,3.769,3.651,3.76,1638959.0
2020-12-31,3.742,3.773,3.66,3.66,618309.0
2021-01-04,3.714,3.787,3.683,3.787,963197.0
2021-01-05,3.651,3.769,3.579,3.742,3133660.0
2021-01-06,3.624,3.669,3.561,3.57,3373183.0
2021-01-07,3.696,3.742,3.561,3.615,2888380.0
2021-01-08,3.552,3.597,3.525,3.597,1700361.0
2021-01-11,3.525,3.588,3.525,3.561,2475851.0
2021-01-12,3.543,3.588,3.47,3.47,1969151.0
2021-01-13,3.479,3.588,3.479,3.507,480856.0
2021-01-14,3.461,3.516,3.398,3.461,2142123.0
2021-01-15,3.443,3.525,3.434,3.443,1772154.0
2021-01-18,3.461,3.516,3.443,3.461,1404362.0
2021-01-19,3.516,3.57,3.479,3.57,1921828.0
2021-01-20,3.525,3.642,3.507,3.615,1767298.0
2021-01-21,3.687,3.687,3.588,3.642,2173965.0
2021-01-22,3.66,3.746,3.638,3.742,1995655.0
2021-01-25,3.742,3.742,3.597,3.705,1709858.0
2021-01-27,4.148,4.148,3.904,3.949,5137232.0
2021-01-28,4.022,4.139,3.85,3.913,3631005.0
2021-01-29,3.94,3.949,3.841,3.859,1979427.0
2021-02-01,3.832,3.895,3.796,3.805,3020659.0
2021-02-02,3.805,4.076,3.805,4.022,2969366.0
2021-02-03,4.085,4.184,4.049,4.112,2424634.0
2021-02-04,4.139,4.175,4.049,4.049,1721584.0
2021-02-05,4.121,4.212,4.094,4.175,1620243.0
2021-02-08,4.157,4.166,4.112,4.13,837623.0
2021-02-09,4.058,4.157,4.058,4.103,1498320.0
2021-02-10,4.076,4.148,4.076,4.139,793551.0
2021-02-11,4.085,4.126,4.04,4.058,1211399.0
2021-02-12,4.067,4.221,4.067,4.103,1054701.0
2021-02-15,4.148,4.347,4.112,4.311,1977495.0
2021-02-16,4.374,4.374,4.18,4.248,1660680.0
2021-02-17,4.23,4.266,4.193,4.221,1241668.0
2021-02-18,4.175,4.401,4.175,4.338,2671800.0
2021-02-19,4.329,4.338,4.23,4.266,1773127.0
2021-02-22,4.428,4.465,3.931,4.157,5306350.0
2021-02-23,4.329,4.365,4.099,4.139,3311772.0
2021-02-24,4.13,4.157,4.022,4.04,1975328.0
2021-02-25,4.157,4.175,3.986,4.013,2814539.0
2021-02-26,3.995,4.031,3.782,3.886,3734142.0
2021-03-01,4.022,4.139,3.85,3.94,2588436.0
2021-03-02,3.904,4.031,3.868,3.868,1891331.0
2021-03-03,3.823,3.949,3.814,3.859,1906586.0
2021-03-04,3.778,3.877,3.778,3.814,2450674.0
2021-03-05,3.76,3.814,3.714,3.751,3384749.0
2021-03-08,3.814,3.841,3.669,3.696,1804435.0
2021-03-09,3.759,3.823,3.704,3.796,2260388.0
2021-03-10,3.819,3.938,3.791,3.892,2718562.0
2021-03-11,4.021,4.076,3.911,3.947,2204909.0
2021-03-12,3.938,3.966,3.901,3.938,1496863.0
2021-03-15,3.966,3.993,3.92,3.975,1417899.0
2021-03-16,4.039,4.103,4.012,4.048,1510498.0
2021-03-17,4.039,4.067,4.012,4.039,1165512.0
2021-03-18,4.039,4.067,4.007,4.012,1616912.0
2021-03-19,3.975,4.048,3.947,4.002,2121046.0
2021-03-22,4.039,4.09,4.002,4.058,1288222.0
2021-03-23,4.048,4.158,4.039,4.058,1139463.0
2021-03-24,4.085,4.131,4.048,4.085,1616600.0
2021-03-25,4.131,4.168,4.076,4.113,1834388.0
2021-03-26,4.158,4.195,4.117,4.186,2254727.0
2021-03-29,4.241,4.296,4.149,4.149,1731931.0
2021-03-30,4.14,4.204,4.012,4.03,1579759.0
2021-03-31,4.039,4.168,4.012,4.122,3632077.0
2021-04-01,4.259,4.259,4.158,4.25,3243830.0
2021-04-06,4.315,4.356,4.259,4.278,1765247.0
2021-04-07,4.278,4.324,4.204,4.278,4059791.0
2021-04-08,4.305,4.324,4.232,4.287,1823099.0
2021-04-09,4.296,4.305,4.259,4.287,1223907.0
2021-04-12,4.296,4.333,4.241,4.287,2260809.0
2021-04-13,4.287,4.333,4.223,4.241,1584359.0
2021-04-14,4.278,4.315,4.195,4.296,1597849.0
2021-04-15,4.25,4.269,4.149,4.214,2961130.0
2021-04-16,4.214,4.25,4.113,4.186,1677936.0
2021-04-19,4.25,4.365,4.241,4.324,1951117.0
2021-04-20,4.278,4.379,4.269,4.342,1430632.0
2021-04-21,4.342,4.443,4.305,4.443,1828015.0
2021-04-22,4.48,4.535,4.388,4.489,2863310.0
2021-04-23,4.489,4.562,4.489,4.526,2567654.0
2021-04-26,4.535,4.535,4.416,4.48,1746974.0
2021-04-27,4.728,4.911,4.406,4.516,4900681.0
2021-04-28,4.636,4.673,4.562,4.645,2978954.0
2021-04-29,4.673,4.673,4.489,4.526,2599949.0
2021-04-30,4.526,4.581,4.494,4.526,2601280.0
2021-05-03,4.498,4.544,4.434,4.471,2608531.0
2021-05-04,4.516,4.645,4.489,4.599,2503321.0
2021-05-05,4.627,4.819,4.627,4.783,3172222.0
2021-05-06,4.764,4.815,4.728,4.783,2019226.0
2021-05-07,4.7,4.774,4.673,4.709,2571337.0
2021-05-10,4.673,4.838,4.673,4.774,2309146.0
2021-05-11,4.728,4.815,4.663,4.7,1865341.0
2021-05-12,4.7,4.774,4.608,4.654,1939078.0
2021-05-13,4.59,4.645,4.59,4.617,2011538.0
2021-05-14,4.691,4.709,4.617,4.654,1091183.0
2021-05-17,4.764,4.911,4.728,4.801,2723661.0
2021-05-18,4.783,4.792,4.636,4.673,2191117.0
2021-05-19,4.544,4.645,4.498,4.59,2269462.0
2021-05-20,4.627,4.673,4.572,4.59,2097576.0
2021-05-21,4.645,4.663,4.599,4.627,2035525.0
2021-05-24,4.654,4.691,4.617,4.663,1123424.0
2021-05-25,4.654,4.691,4.599,4.682,1953685.0
2021-05-26,4.709,4.783,4.645,4.746,2030402.0
2021-05-27,4.718,4.847,4.663,4.774,1745024.0
2021-05-28,4.838,4.838,4.673,4.746,1708596.0
2021-05-31,4.755,4.774,4.7,4.737,1293403.0
2021-06-01,4.728,4.819,4.65,4.783,1187326.0
2021-06-02,4.764,4.884,4.755,4.856,1536197.0
2021-06-03,4.92,4.92,4.728,4.764,2829644.0
2021-06-04,4.81,5.012,4.783,4.957,3691031.0
2021-06-07,4.966,4.966,4.884,4.939,419757.0
2021-06-08,4.957,4.975,4.847,4.902,2164414.0
2021-06-09,4.884,4.93,4.838,4.865,1221886.0
2021-06-10,4.847,4.884,4.801,4.838,2028111.0
2021-06-11,4.691,4.783,4.627,4.774,1909806.0
2021-06-15,4.819,4.902,4.81,4.856,2612009.0
2021-06-16,4.865,4.893,4.764,4.792,2275541.0
2021-06-17,4.792,4.792,4.673,4.718,2383347.0
2021-06-18,4.755,4.829,4.709,4.819,3757982.0
2021-06-21,4.718,4.792,4.59,4.654,2154814.0
2021-06-22,4.746,4.829,4.7,4.792,2662205.0
2021-06-23,4.829,4.838,4.682,4.746,1873076.0
2021-06-24,4.718,4.764,4.696,4.764,1281603.0
2021-06-25,4.774,4.815,4.7,4.764,968951.0
2021-06-28,4.764,4.806,4.737,4.801,1875255.0
2021-06-29,4.718,4.847,4.7,4.847,3012629.0
2021-06-30,4.819,4.856,4.746,4.829,2695109.0
2021-07-01,4.856,4.856,4.608,4.663,4343143.0
2021-07-02,4.709,4.829,4.691,4.792,2077169.0
2021-07-05,4.847,4.847,4.76,4.81,1283137.0
2021-07-06,4.829,4.829,4.668,4.673,1239537.0
2021-07-07,4.746,4.829,4.691,4.801,1604196.0
2021-07-08,4.865,4.93,4.769,4.801,2745497.0
2021-07-09,4.746,4.801,4.696,4.737,1547825.0
2021-07-12,4.875,4.875,4.728,4.774,1403345.0
2021-07-13,4.81,4.875,4.801,4.847,1797251.0
2021-07-14,4.856,5.003,4.847,4.939,2528012.0
2021-07-15,4.985,4.994,4.829,4.829,2975662.0
2021-07-16,4.847,4.884,4.792,4.865,2709290.0
2021-07-19,4.746,4.829,4.7,4.774,2564820.0
2021-07-20,4.718,4.865,4.718,4.783,2824355.0
2021-07-21,4.856,4.856,4.783,4.81,1999744.0
2021-07-22,4.865,4.92,4.81,4.902,2021122.0
2021-07-23,4.985,5.003,4.902,4.911,1619461.0
2021-07-26,4.957,5.113,4.957,4.985,3502705.0
2021-07-27,4.985,5.008,4.939,4.966,2354211.0
2021-07-28,5.012,5.086,4.994,5.04,2290483.0
2021-07-29,5.012,5.067,4.966,5.04,2269848.0
2021-07-30,5.031,5.141,5.031,5.076,2701711.0
2021-08-02,5.233,5.315,5.196,5.233,3262749.0
2021-08-03,5.196,5.26,5.168,5.205,2877666.0
2021-08-04,5.223,5.233,5.122,5.177,2472692.0
2021-08-05,5.177,5.255,5.159,5.177,3092756.0
2021-08-06,5.223,5.246,5.15,5.196,2600213.0
2021-08-09,5.168,5.233,5.122,5.141,1750783.0
2021-08-10,5.177,5.205,5.109,5.196,1625211.0
2021-08-11,5.196,5.223,5.132,5.196,2394050.0
2021-08-12,5.251,5.251,5.159,5.205,2312424.0
2021-08-13,5.242,5.334,5.168,5.196,3360590.0
2021-08-16,5.242,5.246,5.141,5.223,2102864.0
2021-08-17,5.324,5.389,5.251,5.361,2500536.0
2021-08-18,5.379,5.398,5.283,5.324,3136114.0
2021-08-19,5.315,5.499,5.306,5.48,3813887.0
2021-08-20,5.48,5.49,5.407,5.453,2686822.0
2021-08-23,5.609,5.673,5.315,5.37,5362115.0
2021-08-24,5.196,5.269,4.939,5.177,6263838.0
2021-08-25,5.132,5.168,4.975,5.159,5878968.0
2021-08-26,5.159,5.269,5.104,5.214,4790756.0
2021-08-27,5.113,5.177,5.076,5.141,3239240.0
2021-08-30,5.141,5.168,5.076,5.132,2148799.0
2021-08-31,5.168,5.379,5.15,5.379,3934217.0
2021-09-01,5.132,5.278,5.021,5.278,6753573.0
2021-09-02,5.168,5.297,5.109,5.288,2933024.0
2021-09-03,5.297,5.297,5.122,5.26,2266250.0
2021-09-06,5.132,5.315,5.132,5.306,1947139.0
2021-09-07,5.315,5.352,5.196,5.306,2067042.0
2021-09-08,5.167,5.334,5.148,5.288,2166242.0
2021-09-09,5.209,5.284,5.126,5.135,2690362.0
2021-09-10,5.144,5.265,5.144,5.247,2308487.0
2021-09-13,5.293,5.326,5.126,5.172,2087020.0
2021-09-14,5.116,5.144,5.014,5.116,3954267.0
2021-09-15,5.023,5.172,5.023,5.154,3505456.0
2021-09-16,5.163,5.228,5.116,5.135,2341703.0
2021-09-17,5.089,5.191,5.051,5.135,3335119.0
2021-09-20,5.107,5.163,5.061,5.061,2243456.0
2021-09-21,5.042,5.093,4.996,5.061,1785746.0
2021-09-22,4.996,5.154,4.949,5.051,2415634.0
2021-09-23,4.94,5.07,4.902,4.93,930309.0
2021-09-24,4.949,4.986,4.809,4.828,3453045.0
2021-09-27,4.782,4.884,4.782,4.847,2644036.0
2021-09-28,4.726,4.791,4.651,4.698,1848156.0
2021-09-29,4.577,4.744,4.577,4.735,4460004.0
2021-09-30,4.735,4.828,4.716,4.819,3410697.0
2021-10-01,4.679,4.754,4.605,4.661,3514486.0
2021-10-04,4.651,4.689,4.605,4.651,1656451.0
2021-10-05,4.549,4.633,4.512,4.577,2985915.0
2021-10-06,4.558,4.623,4.484,4.512,2145795.0
2021-10-07,4.623,4.623,4.447,4.605,4136303.0
2021-10-08,4.661,4.689,4.614,4.67,2588680.0
2021-10-11,4.791,4.791,4.595,4.605,2422451.0
2021-10-12,4.502,4.642,4.484,4.568,2580827.0
2021-10-13,4.8,4.8,4.595,4.698,2723434.0
2021-10-14,4.707,4.763,4.605,4.633,3487561.0
2021-10-15,4.651,4.726,4.642,4.679,2314023.0
2021-10-18,4.698,4.754,4.628,4.679,1961640.0
2021-10-19,4.698,4.809,4.689,4.707,2042175.0
2021-10-20,4.754,4.809,4.675,4.689,2621776.0
2021-10-21,4.689,4.851,4.679,4.791,3035966.0
2021-10-22,4.865,5.005,4.782,4.828,2772695.0
2021-10-25,4.996,4.996,4.763,4.819,2793675.0
2021-10-26,5.033,5.033,4.689,4.837,5370028.0
2021-10-27,5.163,5.228,5.042,5.061,4286186.0
2021-10-28,5.2,5.33,5.116,5.321,3333766.0
2021-10-29,5.321,5.386,5.284,5.368,3484446.0
2021-11-01,5.451,5.47,5.396,5.461,2740197.0
2021-11-02,5.498,5.609,5.451,5.582,1893128.0
2021-11-03,5.6,5.712,5.568,5.712,2207992.0
2021-11-04,5.507,5.833,5.507,5.833,3389299.0
2021-11-05,5.879,5.972,5.796,5.833,3243395.0
2021-11-08,5.935,5.963,5.842,5.916,3600193.0
2021-11-09,5.889,5.944,5.833,5.926,2111135.0
2021-11-10,5.935,5.963,5.861,5.954,1914576.0
2021-11-11,5.935,5.991,5.842,5.907,2334885.0
2021-11-12,5.898,5.954,5.842,5.935,2473244.0
2021-11-15,6.037,6.047,5.963,6.047,1613754.0
2021-11-16,6.037,6.047,5.921,5.991,2073814.0
2021-11-17,6.121,6.149,5.972,6.019,2139573.0
2021-11-18,5.963,6.037,5.926,5.982,1446499.0
2021-11-19,5.898,6.019,5.879,6.009,1047268.0
2021-11-22,5.991,6.037,5.935,6.0,982075.0
2021-11-23,5.954,5.972,5.889,5.963,1396401.0
2021-11-24,5.768,5.916,5.768,5.907,2126101.0
2021-11-25,5.926,5.972,5.87,5.935,868664.0
2021-11-26,5.842,5.907,5.768,5.796,1093107.0
2021-11-29,5.712,5.74,5.544,5.712,533704.0
2021-11-30,5.563,5.768,5.563,5.74,2999447.0
2021-12-01,5.628,5.768,5.628,5.712,2012273.0
2021-12-02,5.656,5.777,5.656,5.768,2833125.0
2021-12-03,5.814,5.889,5.712,5.786,1967088.0
2021-12-06,5.935,5.935,5.721,5.796,2200404.0
2021-12-07,5.851,5.879,5.712,5.796,3200649.0
2021-12-08,5.842,5.954,5.786,5.944,2320275.0
2021-12-09,5.935,6.037,5.87,6.0,2288105.0
2021-12-10,5.972,6.056,5.954,6.019,2488757.0
2021-12-13,6.121,6.121,5.926,5.954,2333567.0
2021-12-14,5.889,5.954,5.851,5.954,2323683.0
2021-12-15,6.009,6.019,5.823,5.916,2274149.0
2021-12-16,5.991,6.0,5.712,5.823,2650501.0
2021-12-17,5.861,6.047,5.749,5.823,3566975.0
2021-12-20,5.758,5.833,5.712,5.768,2561269.0
2021-12-21,5.833,5.833,5.693,5.768,2020481.0
2021-12-22,5.693,5.805,5.684,5.805,1438058.0
2021-12-23,5.935,5.935,5.837,5.861,1119627.0
2021-12-24,5.861,5.87,5.721,5.721,680861.0
2021-12-29,5.814,5.935,5.8,5.935,1405774.0
2021-12-30,5.926,5.972,5.833,5.972,617438.0
2021-12-31,5.879,5.963,5.833,5.833,600304.0
2022-01-04,5.861,5.972,5.842,5.963,931120.0
2022-01-05,6.037,6.037,5.926,5.954,1144041.0
2022-01-06,5.721,5.861,5.712,5.749,1127385.0
2022-01-07,5.833,5.851,5.744,5.796,697786.0
2022-01-10,5.675,5.693,5.516,5.6,1603474.0
2022-01-11,5.498,5.591,5.498,5.526,1569343.0
2022-01-12,5.591,5.637,5.507,5.535,1280117.0
2022-01-13,5.554,5.647,5.516,5.609,1491679.0
2022-01-14,5.609,5.656,5.563,5.591,1534786.0
2022-01-17,5.563,5.628,5.507,5.6,1068939.0
2022-01-18,5.489,5.675,5.461,5.609,2487727.0
2022-01-19,5.535,5.554,5.368,5.386,1792326.0
2022-01-20,5.219,5.423,5.219,5.368,2601602.0
2022-01-21,5.191,5.34,5.154,5.191,2212737.0
2022-01-24,5.163,5.256,5.135,5.219,3194016.0
2022-01-25,5.089,5.209,4.893,4.94,3772479.0
2022-01-27,4.94,4.977,4.67,4.726,4729972.0
2022-01-28,4.837,4.856,4.642,4.809,5722573.0
2022-01-31,4.689,4.856,4.679,4.809,2775581.0
2022-02-01,4.744,4.819,4.614,4.754,4461137.0
2022-02-02,4.726,4.921,4.726,4.865,2878465.0
2022-02-03,4.772,4.884,4.772,4.828,2532930.0
2022-02-04,4.837,4.902,4.772,4.847,2428833.0
2022-02-07,4.782,4.875,4.782,4.809,1846567.0
2022-02-08,4.726,4.847,4.698,4.791,2217162.0
2022-02-09,4.893,4.958,4.763,4.912,2838580.0
2022-02-10,4.94,4.944,4.819,4.847,2887796.0
2022-02-11,4.735,4.809,4.689,4.698,1634761.0
2022-02-14,4.679,4.689,4.577,4.614,2047036.0
2022-02-15,4.642,4.744,4.558,4.698,2822519.0
2022-02-16,4.791,4.865,4.707,4.754,2152327.0
2022-02-17,4.754,4.809,4.689,4.716,2543716.0
2022-02-18,4.661,4.754,4.642,4.735,1546991.0
2022-02-21,4.512,4.837,4.493,4.772,2553668.0
2022-02-22,4.558,4.651,4.391,4.465,5695104.0
2022-02-23,4.326,4.47,4.316,4.428,4390104.0
2022-02-24,4.316,4.382,4.056,4.13,7587367.0
2022-02-25,4.298,4.414,4.279,4.391,4534825.0
2022-02-28,4.391,4.437,4.27,4.289,2827804.0
2022-03-01,4.316,4.372,4.27,4.372,3121952.0
2022-03-02,4.289,4.316,4.149,4.195,4426081.0
2022-03-03,4.223,4.265,4.14,4.14,3516395.0
2022-03-04,4.102,4.149,4.009,4.019,3832861.0
2022-03-07,3.991,3.991,3.795,3.805,3969237.0
2022-03-08,3.926,3.954,3.73,3.749,4459420.0
2022-03-09,3.711,3.787,3.636,3.758,4690519.0
2022-03-10,3.776,3.917,3.776,3.908,6390108.0
2022-03-11,3.804,3.917,3.804,3.889,5802465.0
2022-03-14,3.898,3.908,3.795,3.823,3606789.0
2022-03-15,3.814,3.898,3.776,3.87,5186101.0
2022-03-16,3.898,3.946,3.861,3.87,2575878.0
2022-03-17,4.077,4.172,3.964,3.993,5095507.0
2022-03-18,3.974,4.04,3.936,4.002,8082988.0
2022-03-21,4.077,4.077,3.974,3.993,1460863.0
2022-03-22,4.011,4.04,3.979,3.983,1728506.0
2022-03-23,4.049,4.054,3.993,4.002,2646457.0
2022-03-24,3.946,3.955,3.908,3.917,1965642.0
2022-03-25,3.955,3.974,3.87,3.927,2566819.0
2022-03-28,3.946,3.964,3.889,3.889,3350362.0
2022-03-29,3.946,4.087,3.946,4.049,4402186.0
2022-03-30,4.134,4.195,4.073,4.134,4510915.0
2022-03-31,4.124,4.124,3.983,4.011,5230506.0
2022-04-01,4.04,4.124,3.993,3.993,2893716.0
2022-04-04,4.04,4.068,3.983,4.011,2023915.0
2022-04-05,4.011,4.021,3.927,3.936,3222136.0
2022-04-06,3.898,3.908,3.842,3.898,2255057.0
2022-04-07,3.851,3.87,3.785,3.785,4319574.0
2022-04-08,3.88,3.936,3.776,3.795,2113153.0
2022-04-11,3.785,3.814,3.672,3.682,2333848.0
2022-04-12,3.663,3.663,3.541,3.607,3843535.0
2022-04-13,3.588,3.663,3.569,3.607,7251918.0
2022-04-14,3.607,3.691,3.578,3.672,2676544.0
2022-04-19,3.654,3.672,3.602,3.607,2932145.0
2022-04-20,3.71,3.72,3.625,3.625,2416290.0
2022-04-21,3.672,3.71,3.611,3.691,3970876.0
2022-04-22,3.663,3.72,3.658,3.701,4824860.0
2022-04-26,3.644,3.785,3.644,3.757,4321900.0
2022-04-27,3.72,3.72,3.625,3.663,5428537.0
2022-04-28,3.701,3.776,3.649,3.776,3280935.0
2022-04-29,3.804,3.898,3.663,3.729,6416351.0
2022-05-02,3.748,3.828,3.71,3.795,3936184.0
2022-05-03,3.804,3.861,3.753,3.776,2145098.0
2022-05-04,3.861,3.917,3.785,3.814,3327061.0
2022-05-05,3.936,4.068,3.936,4.049,4476323.0
2022-05-06,3.927,3.927,3.814,3.889,4225657.0
2022-05-09,3.833,3.908,3.814,3.88,4049867.0
2022-05-10,3.767,3.87,3.748,3.861,2366409.0
2022-05-11,3.795,3.917,3.776,3.889,2350517.0
2022-05-12,3.842,3.851,3.738,3.776,2574334.0
2022-05-13,3.814,3.88,3.785,3.823,3407508.0
2022-05-16,3.833,3.917,3.814,3.851,3223339.0
2022-05-17,3.804,3.833,3.682,3.71,2989357.0
2022-05-18,3.748,3.842,3.738,3.842,3757732.0
2022-05-19,3.738,3.804,3.729,3.757,3251555.0
2022-05-20,3.672,3.757,3.663,3.691,2946427.0
2022-05-23,3.71,3.729,3.644,3.654,1185154.0
2022-05-24,3.578,3.616,3.541,3.588,2719472.0
2022-05-25,3.597,3.616,3.569,3.578,2185776.0
2022-05-26,3.597,3.644,3.55,3.569,2229963.0
2022-05-27,3.635,3.72,3.559,3.597,1384874.0
2022-05-30,3.71,3.738,3.654,3.682,2132284.0
2022-05-31,3.672,3.72,3.625,3.691,3825530.0
2022-06-01,3.738,3.79,3.71,3.767,2358394.0
2022-06-02,3.682,3.748,3.682,3.72,3328108.0
2022-06-03,3.785,3.809,3.748,3.767,2420234.0
2022-06-06,3.729,3.748,3.672,3.672,1298157.0
2022-06-07,3.738,3.748,3.672,3.729,1894487.0
2022-06-08,3.72,3.842,3.72,3.795,2027174.0
2022-06-09,3.72,3.729,3.663,3.701,2227116.0
2022-06-10,3.738,3.738,3.663,3.691,1535904.0
2022-06-14,3.465,3.522,3.414,3.494,5569508.0
2022-06-15,3.428,3.498,3.371,3.437,4245300.0
2022-06-16,3.475,3.545,3.428,3.465,4064403.0
2022-06-17,3.343,3.47,3.258,3.456,6560479.0
2022-06-20,3.531,3.569,3.456,3.541,2576281.0
2022-06-21,3.569,3.597,3.508,3.588,2093811.0
2022-06-22,3.559,3.607,3.55,3.588,1807392.0
2022-06-23,3.663,3.738,3.616,3.644,1398733.0
2022-06-24,3.691,3.875,3.691,3.795,4370897.0
2022-06-27,3.804,3.908,3.795,3.88,2329204.0
2022-06-28,3.898,3.993,3.851,3.927,2488946.0
2022-06-29,3.861,3.889,3.748,3.795,1299012.0
2022-06-30,3.804,3.833,3.748,3.804,1484500.0
2022-07-01,3.927,3.936,3.795,3.823,2062337.0
2022-07-04,3.964,4.049,3.936,4.011,2978742.0
2022-07-05,4.049,4.115,4.002,4.049,3109395.0
2022-07-06,3.993,4.139,3.993,4.106,2495505.0
2022-07-07,4.106,4.2,4.087,4.19,3000791.0
2022-07-08,4.19,4.237,4.106,4.143,2632290.0
2022-07-11,4.143,4.162,4.026,4.049,1627612.0
2022-07-12,4.059,4.115,4.002,4.002,1414242.0
2022-07-13,4.04,4.082,4.011,4.049,2193039.0
2022-07-14,4.021,4.077,4.007,4.068,753901.0
2022-07-15,4.03,4.059,3.974,3.993,2959862.0
2022-07-18,4.002,4.011,3.898,3.964,1704558.0
2022-07-19,3.898,3.908,3.767,3.795,4228497.0
2022-07-20,3.842,4.096,3.833,4.087,3216446.0
2022-07-21,4.059,4.247,4.059,4.237,2928699.0
2022-07-22,4.237,4.256,4.181,4.219,2532735.0
2022-07-25,4.124,4.19,4.106,4.124,1254662.0
2022-07-26,4.096,4.143,4.063,4.096,2911012.0
2022-07-27,4.03,4.068,3.87,4.03,2947685.0
2022-07-28,4.087,4.124,4.049,4.106,1484128.0
2022-07-29,4.219,4.228,4.143,4.143,2518933.0
2022-08-01,4.19,4.214,4.153,4.172,1587365.0
2022-08-02,4.172,4.219,4.106,4.2,1880909.0
2022-08-03,4.143,4.209,4.124,4.181,1520661.0
2022-08-04,4.247,4.341,4.162,4.172,2188389.0
2022-08-05,4.285,4.285,4.172,4.181,2021183.0
2022-08-08,4.124,4.181,4.059,4.162,1971983.0
2022-08-09,4.162,4.266,4.162,4.266,3032653.0
2022-08-10,4.2,4.228,4.143,4.172,1690146.0
2022-08-11,4.237,4.303,4.181,4.219,2806204.0
2022-08-12,4.19,4.2,4.143,4.181,1008339.0
2022-08-15,4.2,4.237,4.19,4.228,792238.0
2022-08-16,4.209,4.237,4.181,4.237,1911000.0
2022-08-17,4.303,4.412,4.256,4.379,2525203.0
2022-08-18,4.369,4.369,4.181,4.209,3066866.0
2022-08-19,4.237,4.275,4.19,4.247,1439264.0
2022-08-22,3.974,4.162,3.818,3.983,12070813.0
2022-08-23,3.767,3.88,3.578,3.851,9697438.0
2022-08-24,3.833,3.946,3.795,3.814,4400023.0
2022-08-25,3.72,3.908,3.654,3.842,3837165.0
2022-08-26,3.87,3.898,3.818,3.842,4603691.0
2022-08-29,3.672,3.785,3.672,3.748,3448788.0
2022-08-30,3.654,3.757,3.654,3.72,5841183.0
2022-08-31,3.663,3.72,3.663,3.672,5831223.0
2022-09-01,3.672,3.71,3.559,3.559,4796467.0
2022-09-02,3.597,3.597,3.503,3.503,3243627.0
2022-09-05,3.475,3.522,3.446,3.484,3539975.0
2022-09-06,3.512,3.541,3.418,3.437,2668242.0
2022-09-07,3.437,3.571,3.39,3.409,4369156.0
2022-09-08,3.439,3.516,3.43,3.506,3058708.0
2022-09-09,3.43,3.516,3.42,3.506,2542980.0
2022-09-12,3.564,3.669,3.497,3.506,3928155.0
2022-09-13,3.583,3.64,3.497,3.535,5437507.0
2022-09-14,3.334,3.487,3.306,3.449,5312712.0
2022-09-15,3.449,3.487,3.411,3.43,2635179.0
2022-09-16,3.401,3.65,3.373,3.525,5951712.0
2022-09-19,3.43,3.545,3.43,3.478,3806497.0
2022-09-20,3.525,3.535,3.439,3.535,2642759.0
2022-09-21,3.468,3.502,3.42,3.459,3113820.0
2022-09-23,3.411,3.439,3.277,3.315,2655938.0
2022-09-26,3.277,3.306,3.22,3.296,3560022.0
2022-09-27,3.306,3.334,3.22,3.229,3623725.0
2022-09-28,3.21,3.267,3.172,3.21,2562383.0
2022-09-29,3.287,3.315,3.229,3.277,2799113.0
2022-09-30,3.21,3.263,3.21,3.239,2314454.0
2022-10-03,3.239,3.267,3.182,3.201,1859327.0
2022-10-04,3.267,3.344,3.229,3.334,2475609.0
2022-10-05,3.411,3.459,3.382,3.449,2732813.0
2022-10-06,3.42,3.487,3.396,3.468,1665846.0
2022-10-07,3.459,3.487,3.439,3.449,1290659.0
2022-10-10,3.344,3.401,3.344,3.363,1634440.0
2022-10-11,3.373,3.392,3.334,3.344,2248289.0
2022-10-12,3.344,3.373,3.315,3.344,1498580.0
2022-10-13,3.344,3.363,3.296,3.325,1310178.0
2022-10-14,3.382,3.401,3.325,3.344,2213176.0
2022-10-17,3.277,3.287,3.21,3.258,3063158.0
2022-10-18,3.325,3.439,3.282,3.43,2891566.0
2022-10-19,3.459,3.487,3.373,3.468,3001793.0
2022-10-20,3.411,3.449,3.31,3.334,3738484.0
2022-10-21,3.287,3.315,3.201,3.248,6570792.0
2022-10-24,3.325,3.454,3.296,3.43,3837266.0
2022-10-25,3.392,3.392,2.861,2.971,16002164.0
2022-10-26,3.057,3.086,2.967,2.981,4994252.0
2022-10-27,2.971,3.038,2.971,3.029,5243062.0
2022-10-28,3.029,3.105,2.943,2.962,4948066.0
2022-10-31,3.057,3.105,3.019,3.067,6013718.0
2022-11-01,3.038,3.134,3.038,3.115,3660251.0
2022-11-02,3.067,3.105,2.971,2.971,4664941.0
2022-11-03,2.885,2.962,2.847,2.952,2695493.0
2022-11-04,2.914,2.971,2.895,2.924,3846334.0
2022-11-07,2.924,2.962,2.866,2.895,4055069.0
2022-11-08,2.876,2.885,2.828,2.847,3279825.0
2022-11-09,2.847,2.895,2.838,2.866,2510360.0
2022-11-10,2.847,2.857,2.79,2.79,4074349.0
2022-11-11,2.952,2.99,2.89,2.962,7918242.0
2022-11-14,2.924,2.962,2.866,2.895,5873053.0
2022-11-15,2.866,2.914,2.847,2.885,5485437.0
2022-11-16,2.866,2.924,2.857,2.885,2924044.0
2022-11-17,2.904,2.943,2.852,2.895,4157100.0
2022-11-18,2.895,2.928,2.876,2.885,3610946.0
2022-11-21,2.914,2.914,2.828,2.866,3703281.0
2022-11-22,2.866,2.933,2.847,2.924,4100005.0
2022-11-23,2.981,2.981,2.914,2.924,4940452.0
2022-11-24,2.99,3.057,2.857,3.048,8616378.0
2022-11-25,3.067,3.096,2.943,2.952,6021086.0
2022-11-28,2.962,3.0,2.895,2.971,6881946.0
2022-11-29,2.962,2.986,2.895,2.914,4603303.0
2022-11-30,2.99,2.99,2.885,2.924,5398208.0
2022-12-01,3.01,3.019,2.933,2.933,4949817.0
2022-12-02,2.981,2.981,2.904,2.933,5907757.0
2022-12-05,2.943,2.952,2.871,2.924,3505582.0
2022-12-06,2.924,2.967,2.895,2.924,3254572.0
2022-12-07,2.885,2.904,2.847,2.866,3654877.0
2022-12-08,2.866,2.895,2.828,2.828,1789243.0
2022-12-09,2.857,2.857,2.79,2.828,2676099.0
2022-12-12,2.847,2.847,2.804,2.828,2226169.0
2022-12-13,2.838,2.943,2.818,2.904,3284889.0
2022-12-14,2.904,2.971,2.876,2.952,2705347.0
2022-12-15,2.857,2.924,2.857,2.885,3210453.0
2022-12-16,2.876,2.924,2.823,2.924,4136521.0
2022-12-19,2.885,2.895,2.809,2.838,1195561.0
2022-12-20,2.847,2.857,2.675,2.704,4024631.0
2022-12-21,2.818,2.818,2.694,2.704,2492145.0
2022-12-22,2.771,2.771,2.713,2.732,2295343.0
2022-12-23,2.732,2.752,2.685,2.723,1615525.0
2022-12-28,2.713,2.771,2.713,2.752,1396174.0
2022-12-29,2.732,2.795,2.723,2.771,1903020.0
2022-12-30,2.838,2.847,2.78,2.828,1591320.0
2023-01-03,2.847,2.866,2.799,2.838,2783845.0
2023-01-04,2.895,2.99,2.885,2.971,3513490.0
2023-01-05,2.99,3.01,2.962,2.962,2143669.0
2023-01-06,2.933,3.01,2.924,2.99,1818444.0
2023-01-09,3.01,3.115,3.01,3.076,2676846.0
2023-01-10,3.076,3.091,2.995,3.067,2209184.0
2023-01-11,3.086,3.191,3.067,3.162,6297894.0
2023-01-12,3.191,3.201,3.143,3.172,3669347.0
2023-01-13,3.229,3.267,3.182,3.258,2487259.0
2023-01-16,3.315,3.353,3.296,3.344,3948809.0
2023-01-17,3.325,3.353,3.315,3.334,3876890.0
2023-01-18,3.334,3.353,3.272,3.306,5314946.0
2023-01-19,3.296,3.315,3.182,3.277,5657401.0
2023-01-20,3.229,3.267,3.182,3.201,2913372.0
2023-01-23,3.229,3.258,3.162,3.258,3033189.0
2023-01-24,3.22,3.277,3.22,3.239,1747678.0
2023-01-25,3.172,3.296,3.172,3.277,2686352.0
2023-01-27,3.334,3.392,3.306,3.344,2889559.0
2023-01-30,3.392,3.392,3.306,3.315,1359323.0
2023-01-31,3.306,3.373,3.277,3.353,3249612.0
2023-02-01,3.392,3.425,3.353,3.401,2137262.0
2023-02-02,3.468,3.497,3.43,3.478,1876042.0
2023-02-03,3.573,3.573,3.459,3.478,2057106.0
2023-02-06,3.439,3.463,3.382,3.392,2530168.0
2023-02-07,3.382,3.392,3.296,3.334,2728261.0
2023-02-08,3.306,3.344,3.277,3.325,1648037.0
2023-02-09,3.334,3.334,3.282,3.334,1936745.0
2023-02-10,3.344,3.382,3.31,3.325,3033220.0
2023-02-13,3.306,3.363,3.258,3.344,1974137.0
2023-02-14,3.344,3.344,3.196,3.239,9719041.0
2023-02-15,3.22,3.392,3.201,3.334,4533346.0
2023-02-16,3.363,3.42,3.306,3.334,4757766.0
2023-02-17,3.267,3.353,3.258,3.325,3354410.0
2023-02-20,3.344,3.439,3.287,3.392,4093307.0
2023-02-21,3.306,3.459,3.287,3.42,3757703.0
2023-02-22,3.373,3.478,3.325,3.43,4229442.0
2023-02-23,3.42,3.43,3.363,3.392,4093290.0
2023-02-24,3.401,3.497,3.373,3.478,3056539.0
2023-02-27,3.449,3.478,3.373,3.43,2561863.0
2023-02-28,3.468,3.468,3.401,3.439,2458336.0
2023-03-01,3.363,3.459,3.325,3.43,2283863.0
2023-03-02,3.449,3.459,3.353,3.382,3726169.0
2023-03-03,3.382,3.392,3.306,3.363,2113030.0
2023-03-06,3.439,3.506,3.42,3.468,2398020.0
2023-03-07,3.411,3.487,3.392,3.449,2808737.0
2023-03-08,3.401,3.488,3.391,3.459,2526384.0
2023-03-09,3.456,3.465,3.388,3.407,2484565.0
2023-03-10,3.291,3.393,3.291,3.368,1752411.0
2023-03-13,3.339,3.349,3.277,3.301,1921555.0
2023-03-14,3.272,3.301,3.223,3.291,3161183.0
2023-03-15,3.291,3.33,3.272,3.31,1940655.0
2023-03-16,3.32,3.33,3.223,3.272,3179121.0
2023-03-17,3.272,3.301,3.252,3.291,2723093.0
2023-03-20,3.262,3.33,3.233,3.291,1870697.0
2023-03-21,3.32,3.339,3.291,3.32,1526611.0
2023-03-22,3.349,3.368,3.31,3.349,1915718.0
2023-03-23,3.349,3.359,3.252,3.262,1731784.0
2023-03-24,3.281,3.281,3.223,3.272,1270372.0
2023-03-27,3.281,3.359,3.281,3.32,1042449.0
2023-03-28,3.33,3.427,3.291,3.417,1764169.0
2023-03-29,3.456,3.61,3.436,3.581,3172060.0
2023-03-30,3.591,3.61,3.543,3.572,2005025.0
2023-03-31,3.572,3.61,3.552,3.562,1267709.0
2023-04-03,3.591,3.678,3.581,3.659,2036308.0
2023-04-04,3.678,3.707,3.62,3.698,1896690.0
2023-04-05,3.688,3.727,3.688,3.707,1281980.0
2023-04-06,3.727,3.727,3.63,3.649,1552482.0
2023-04-11,3.727,3.794,3.717,3.756,1778622.0
2023-04-12,3.804,3.823,3.76,3.794,1478005.0
2023-04-13,3.775,3.843,3.741,3.823,1878481.0
2023-04-14,3.794,3.828,3.756,3.804,1125770.0
2023-04-17,3.872,3.891,3.814,3.833,1895454.0
2023-04-18,3.765,3.862,3.756,3.814,2670795.0
2023-04-19,3.814,3.814,3.698,3.736,2879575.0
2023-04-20,3.804,3.804,3.727,3.756,2083516.0
2023-04-21,3.775,3.819,3.756,3.785,3129847.0
2023-04-24,3.814,3.833,3.756,3.794,1119360.0
2023-04-26,3.804,3.814,3.746,3.756,2615254.0
2023-04-27,3.727,3.833,3.678,3.804,2883170.0
2023-04-28,3.891,3.988,3.881,3.949,3325792.0
2023-05-01,4.017,4.09,3.998,4.085,2821180.0
2023-05-02,4.085,4.133,4.036,4.036,3045774.0
2023-05-03,3.998,4.007,3.93,3.969,3950254.0
2023-05-04,3.998,4.094,3.983,4.094,2073158.0
2023-05-05,4.085,4.094,3.969,4.007,1563937.0
2023-05-08,4.046,4.085,3.993,4.036,2337956.0
2023-05-09,4.017,4.065,3.988,4.036,1179546.0
2023-05-10,4.046,4.065,4.017,4.046,1737445.0
2023-05-11,4.036,4.065,4.027,4.056,1146647.0
2023-05-12,4.085,4.104,4.036,4.056,1090310.0
2023-05-15,4.056,4.075,3.978,4.007,2320458.0
2023-05-16,4.017,4.07,3.969,4.065,2282172.0
2023-05-17,4.007,4.036,3.959,4.036,3713375.0
2023-05-18,4.036,4.07,3.969,4.017,2459228.0
2023-05-19,4.036,4.075,4.007,4.065,1230429.0
2023-05-22,4.065,4.075,4.036,4.056,695772.0
2023-05-23,4.065,4.094,4.027,4.036,1143970.0
2023-05-24,4.017,4.036,3.92,3.978,2798347.0
2023-05-25,3.93,4.075,3.93,4.056,2846599.0
2023-05-26,4.007,4.085,4.007,4.027,1215849.0
2023-05-29,4.094,4.133,4.065,4.075,1346261.0
2023-05-30,4.075,4.104,4.056,4.085,973813.0
2023-05-31,4.046,4.104,4.007,4.065,2985952.0
2023-06-01,3.901,4.017,3.891,3.959,4105318.0
2023-06-02,3.969,4.027,3.969,3.978,1113814.0
2023-06-05,4.085,4.104,4.017,4.085,1710088.0
2023-06-06,4.036,4.075,4.022,4.065,1435821.0
2023-06-07,4.114,4.172,4.046,4.153,1798754.0
2023-06-08,4.22,4.22,3.911,3.911,5115165.0
2023-06-09,3.93,3.949,3.852,3.852,2035654.0
2023-06-13,3.891,3.94,3.833,3.911,5040285.0
2023-06-14,3.94,3.978,3.911,3.949,1989965.0
2023-06-15,4.027,4.027,3.959,4.007,1711356.0
2023-06-16,4.027,4.075,3.978,4.056,2756984.0
2023-06-19,4.094,4.123,4.036,4.085,1491335.0
2023-06-20,4.104,4.123,4.036,4.123,1635058.0
2023-06-21,4.153,4.172,4.056,4.065,1507036.0
2023-06-22,4.065,4.065,3.949,3.959,2007019.0
2023-06-23,3.978,4.007,3.911,3.94,1599264.0
2023-06-26,3.93,3.959,3.901,3.949,1926545.0
2023-06-27,3.949,3.954,3.881,3.891,954854.0
2023-06-28,3.94,3.944,3.896,3.94,2123463.0
2023-06-29,3.959,3.988,3.911,3.959,1159213.0
2023-06-30,3.93,3.969,3.92,3.969,3369840.0
2023-07-03,3.969,3.973,3.901,3.93,1498037.0
2023-07-04,3.911,3.949,3.862,3.92,1094889.0
2023-07-05,3.959,3.959,3.872,3.911,1346035.0
2023-07-06,3.862,3.886,3.814,3.823,1414255.0
2023-07-07,3.746,3.794,3.678,3.775,2877532.0
2023-07-10,3.785,3.819,3.707,3.736,1923405.0
2023-07-11,3.804,3.852,3.785,3.843,2072792.0
2023-07-12,3.862,3.872,3.833,3.862,930148.0
2023-07-13,3.901,3.92,3.843,3.843,2427650.0
2023-07-14,3.833,3.852,3.76,3.765,2397186.0
2023-07-17,3.804,3.804,3.717,3.765,2910909.0
2023-07-18,3.775,3.785,3.698,3.756,1597742.0
2023-07-19,3.794,3.833,3.765,3.785,2090446.0
2023-07-20,3.804,3.843,3.775,3.794,3043270.0
2023-07-21,3.765,3.785,3.727,3.775,7104867.0
2023-07-24,3.823,3.901,3.785,3.823,2583193.0
2023-07-25,3.862,3.911,3.843,3.872,1832895.0
2023-07-26,3.862,3.867,3.809,3.843,1591649.0
2023-07-27,3.872,4.027,3.857,3.998,2576178.0
2023-07-28,4.046,4.065,3.954,4.017,1571802.0
2023-07-31,4.036,4.094,4.027,4.085,1814525.0
2023-08-01,4.094,4.099,3.998,4.027,2004677.0
2023-08-02,4.056,4.123,4.046,4.085,2676710.0
2023-08-03,4.056,4.065,3.959,4.065,3666810.0
2023-08-04,4.036,4.104,4.007,4.104,2216506.0
2023-08-07,4.162,4.172,4.061,4.085,1680724.0
2023-08-08,4.094,4.201,4.09,4.201,4125444.0
2023-08-09,4.153,4.196,4.138,4.182,2526837.0
2023-08-10,4.182,4.23,4.157,4.23,1589685.0
2023-08-11,4.211,4.24,4.138,4.162,1396465.0
2023-08-14,4.153,4.172,4.128,4.162,1877752.0
2023-08-15,4.153,4.182,4.133,4.182,1763863.0
2023-08-16,4.085,4.162,4.075,4.143,1823263.0
2023-08-17,4.123,4.167,4.08,4.162,1925587.0
2023-08-18,4.075,4.148,4.056,4.104,2533588.0
2023-08-21,3.814,3.891,3.659,3.765,7817454.0
2023-08-22,3.639,3.746,3.523,3.707,7648719.0
2023-08-23,3.736,3.881,3.736,3.794,3305428.0
2023-08-24,3.843,3.92,3.799,3.911,5227904.0
2023-08-25,3.833,3.92,3.814,3.862,1826121.0
2023-08-28,3.881,3.959,3.852,3.959,2421972.0
2023-08-29,3.949,3.998,3.92,3.988,1522561.0
2023-08-30,4.046,4.046,3.949,4.027,1966678.0
2023-08-31,4.085,4.085,4.007,4.046,3181836.0
2023-09-01,4.036,4.046,3.969,4.027,1457311.0
2023-09-04,3.988,4.017,3.94,3.988,1661276.0
2023-09-05,3.969,4.017,3.959,4.017,1414622.0
2023-09-06,3.989,4.009,3.871,3.901,3907066.0
2023-09-07,3.881,3.891,3.788,3.822,2128772.0
2023-09-08,3.813,3.852,3.793,3.822,2646407.0
2023-09-11,3.803,3.813,3.739,3.783,1314224.0
2023-09-12,3.773,3.813,3.724,3.793,2373525.0
2023-09-13,3.783,3.803,3.744,3.754,1770735.0
2023-09-14,3.754,3.773,3.744,3.744,1864058.0
2023-09-15,3.822,3.822,3.749,3.773,2724903.0
2023-09-18,3.764,3.764,3.675,3.675,1066164.0
2023-09-19,3.656,3.69,3.617,3.636,3046058.0
2023-09-20,3.636,3.705,3.626,3.705,2928091.0
2023-09-21,3.656,3.695,3.617,3.617,4065478.0
2023-09-22,3.519,3.626,3.499,3.626,2850300.0
2023-09-25,3.617,3.671,3.577,3.646,1783411.0
2023-09-26,3.607,3.646,3.597,3.607,1405696.0
2023-09-27,3.626,3.675,3.607,3.675,3123287.0
2023-09-28,3.646,3.744,3.636,3.734,2614215.0
2023-09-29,3.724,3.813,3.724,3.813,2262005.0
2023-10-02,3.783,3.832,3.783,3.793,1825647.0
2023-10-03,3.734,3.822,3.734,3.764,4759706.0
2023-10-04,3.744,3.754,3.656,3.675,2593233.0
2023-10-05,3.685,3.71,3.646,3.705,1328070.0
2023-10-06,3.685,3.734,3.646,3.666,3019535.0
2023-10-09,3.675,3.724,3.666,3.675,788500.0
2023-10-10,3.705,3.754,3.695,3.734,1536582.0
2023-10-11,3.773,3.813,3.744,3.813,2045645.0
2023-10-12,3.754,3.764,3.617,3.685,4622489.0
2023-10-13,3.577,3.675,3.577,3.607,3318814.0
2023-10-16,3.568,3.577,3.43,3.44,4947680.0
2023-10-17,3.489,3.568,3.489,3.509,3541181.0
2023-10-18,3.577,3.577,3.46,3.499,2551705.0
2023-10-19,3.372,3.465,3.362,3.44,3128401.0
2023-10-20,3.391,3.479,3.372,3.479,11880598.0
2023-10-23,3.43,3.47,3.416,3.45,2966902.0
2023-10-24,3.47,3.479,3.386,3.411,2109507.0
2023-10-25,3.391,3.411,3.342,3.342,2334629.0
2023-10-26,3.313,3.45,3.244,3.401,5748963.0
2023-10-27,3.411,3.489,3.391,3.391,3189783.0
2023-10-30,3.362,3.391,3.332,3.372,1413267.0
2023-10-31,3.362,3.43,3.342,3.421,2178828.0
2023-11-01,3.45,3.47,3.357,3.411,1710106.0
2023-11-02,3.46,3.553,3.46,3.528,2704550.0
2023-11-03,3.587,3.636,3.587,3.626,2284999.0
2023-11-06,3.636,3.666,3.617,3.617,2331447.0
2023-11-07,3.636,3.695,3.626,3.646,3135326.0
2023-11-08,3.705,3.724,3.656,3.705,2224512.0
2023-11-09,3.734,3.793,3.705,3.773,1726380.0
2023-11-10,3.685,3.773,3.685,3.754,1887860.0
2023-11-13,3.744,3.773,3.685,3.705,2308362.0
2023-11-14,3.764,3.783,3.72,3.764,1622720.0
2023-11-15,3.803,3.862,3.793,3.862,1582018.0
2023-11-16,3.871,3.871,3.813,3.852,1668343.0
2023-11-17,3.832,3.867,3.813,3.862,1303727.0
2023-11-20,3.852,3.871,3.822,3.832,3022122.0
2023-11-21,3.822,3.832,3.754,3.754,1541153.0
2023-11-22,3.715,3.744,3.695,3.715,993761.0
2023-11-23,3.685,3.724,3.675,3.685,1217190.0
2023-11-24,3.675,3.675,3.631,3.675,1056476.0
2023-11-27,3.695,3.705,3.656,3.656,901470.0
2023-11-28,3.656,3.671,3.587,3.607,3341830.0
2023-11-29,3.636,3.666,3.597,3.617,1135030.0
2023-11-30,3.656,3.773,3.646,3.764,4239113.0
2023-12-01,3.773,3.832,3.729,3.803,1479726.0
2023-12-04,3.832,3.93,3.813,3.881,3361207.0
2023-12-05,3.891,3.891,3.778,3.813,1361384.0
2023-12-06,3.822,3.891,3.783,3.881,2171350.0
2023-12-07,3.871,3.901,3.793,3.822,1551305.0
2023-12-08,3.783,3.842,3.754,3.832,1338502.0
2023-12-11,3.862,3.901,3.842,3.852,1341993.0
2023-12-12,3.911,3.965,3.862,3.92,3141442.0
2023-12-13,3.93,4.009,3.911,3.969,2774700.0
2023-12-14,4.097,4.131,4.063,4.116,4108320.0
2023-12-15,4.214,4.401,4.156,4.352,8580920.0
2023-12-18,4.293,4.386,4.244,4.244,3640434.0
2023-12-19,4.205,4.342,4.136,4.293,2991106.0
2023-12-20,4.332,4.357,4.273,4.312,2637274.0
2023-12-21,4.195,4.263,4.175,4.254,2886197.0
2023-12-22,4.293,4.312,4.244,4.273,1224428.0
2023-12-27,4.342,4.361,4.303,4.322,953451.0
2023-12-28,4.381,4.381,4.293,4.332,781523.0
2023-12-29,4.332,4.352,4.303,4.342,542499.0
2024-01-02,4.361,4.361,4.303,4.322,583911.0
2024-01-03,4.254,4.283,4.205,4.224,1588306.0
2024-01-04,4.244,4.254,4.2,4.234,1642686.0
2024-01-05,4.263,4.263,4.214,4.234,1233420.0
2024-01-08,4.205,4.244,4.175,4.185,2094376.0
2024-01-09,4.263,4.293,4.224,4.263,2091038.0
2024-01-10,4.263,4.322,4.239,4.273,1547763.0
2024-01-11,4.332,4.371,4.273,4.322,2226813.0
2024-01-12,4.293,4.342,4.293,4.293,1192765.0
2024-01-15,4.273,4.303,4.244,4.303,883517.0
2024-01-16,4.293,4.293,4.146,4.156,2283857.0
2024-01-17,4.175,4.185,4.077,4.087,2561385.0
2024-01-18,4.077,4.116,4.043,4.107,2726559.0
2024-01-19,4.136,4.205,4.126,4.156,1876223.0
2024-01-22,4.254,4.273,4.21,4.234,1550905.0
2024-01-23,4.205,4.273,4.205,4.254,1501766.0
2024-01-24,4.224,4.244,4.175,4.205,1098165.0
2024-01-25,4.244,4.244,4.107,4.107,1444267.0
2024-01-29,4.116,4.131,4.058,4.067,2856725.0
2024-01-30,4.107,4.185,4.058,4.077,2563787.0
2024-01-31,4.107,4.161,4.067,4.156,2171223.0
2024-02-01,4.136,4.165,4.082,4.087,1877186.0
2024-02-02,4.116,4.151,4.116,4.146,2009739.0
2024-02-05,4.107,4.146,4.067,4.116,832854.0
2024-02-06,4.087,4.116,4.077,4.116,1590888.0
2024-02-07,4.214,4.224,4.146,4.195,2376436.0
2024-02-08,4.224,4.244,4.195,4.214,1749758.0
2024-02-09,4.263,4.263,4.205,4.244,1240905.0
2024-02-12,4.263,4.352,4.263,4.312,1688977.0
2024-02-13,4.401,4.42,4.205,4.224,2030856.0
2024-02-14,4.205,4.332,4.205,4.332,2021697.0
2024-02-15,4.371,4.43,4.332,4.381,2264061.0
2024-02-16,4.44,4.489,4.273,4.322,2870131.0
2024-02-19,4.459,4.744,4.391,4.607,5317314.0
2024-02-20,4.812,5.062,4.812,5.008,8036837.0
2024-02-21,5.077,5.087,4.93,5.077,3789428.0
2024-02-22,5.106,5.253,5.072,5.253,6937563.0
2024-02-23,5.283,5.312,5.165,5.165,3835349.0
2024-02-26,5.146,5.214,5.067,5.204,2114790.0
2024-02-27,5.175,5.273,5.146,5.165,2731866.0
2024-02-28,5.195,5.293,5.155,5.244,3157695.0
2024-02-29,5.165,5.386,5.136,5.371,3621695.0
2024-03-01,5.391,5.557,5.371,5.43,2715580.0
2024-03-04,5.43,5.44,5.371,5.43,2014801.0
2024-03-05,5.4,5.484,5.346,5.449,2080766.0
2024-03-06,5.442,5.472,5.373,5.462,2178147.0
2024-03-07,5.511,5.58,5.462,5.531,2452796.0
2024-03-08,5.56,5.639,5.501,5.599,2596224.0
2024-03-11,5.531,5.56,5.452,5.531,1805851.0
2024-03-12,5.54,5.58,5.422,5.462,2440760.0
2024-03-13,5.501,5.575,5.481,5.57,1582903.0
2024-03-14,5.57,5.727,5.55,5.649,3379833.0
2024-03-15,5.57,5.59,5.476,5.54,4223939.0
2024-03-18,5.511,5.668,5.491,5.668,3453312.0
2024-03-19,5.619,5.659,5.501,5.57,1816107.0
2024-03-20,5.629,5.649,5.57,5.599,1986190.0
2024-03-21,5.767,5.786,5.599,5.629,3214463.0
2024-03-22,5.599,5.698,5.55,5.678,1267994.0
2024-03-25,5.708,5.806,5.708,5.777,1786078.0
2024-03-26,5.698,5.737,5.649,5.649,2324568.0
2024-03-27,5.619,5.668,5.565,5.599,3408558.0
2024-03-28,5.708,5.737,5.639,5.659,3153988.0
2024-04-02,5.639,5.698,5.599,5.688,3052603.0
2024-04-03,5.609,5.668,5.55,5.659,3824891.0
2024-04-04,5.708,5.737,5.55,5.57,3071783.0
2024-04-05,5.521,5.565,5.452,5.481,2740375.0
2024-04-08,5.531,5.599,5.472,5.56,1864956.0
2024-04-09,5.57,5.59,5.413,5.422,1934471.0
2024-04-10,5.363,5.403,5.294,5.334,4371084.0
2024-04-11,5.255,5.353,5.216,5.353,3803663.0
2024-04-12,5.314,5.393,5.294,5.334,2735840.0
2024-04-15,5.265,5.324,5.216,5.235,2996412.0
2024-04-16,5.166,5.191,5.068,5.147,3109175.0
2024-04-17,5.196,5.216,5.107,5.107,1852870.0
2024-04-18,5.107,5.137,5.078,5.098,1862185.0
2024-04-19,5.009,5.088,4.92,4.98,2946664.0
2024-04-22,5.078,5.107,4.999,5.029,1957103.0
2024-04-23,5.048,5.137,5.019,5.127,2505605.0
2024-04-24,5.147,5.157,5.068,5.147,2243293.0
2024-04-26,5.068,5.117,5.014,5.029,2475571.0
2024-04-29,5.107,5.127,5.014,5.127,3084891.0
2024-04-30,5.107,5.117,5.029,5.098,2146864.0
2024-05-01,4.999,5.058,4.916,4.95,2134758.0
2024-05-02,5.009,5.019,4.901,4.92,2874746.0
2024-05-03,4.94,4.96,4.906,4.93,2588873.0
2024-05-06,4.96,4.96,4.866,4.911,1844220.0
2024-05-07,4.96,4.98,4.911,4.98,3849090.0
2024-05-08,4.97,5.009,4.916,4.94,2461402.0
2024-05-09,4.96,4.96,4.871,4.93,2787995.0
2024-05-10,4.96,4.999,4.92,4.92,1520875.0
2024-05-13,4.92,4.94,4.861,4.93,850469.0
2024-05-14,4.94,4.999,4.93,4.97,2014274.0
2024-05-15,5.009,5.014,4.935,4.97,1526753.0
2024-05-16,5.058,5.098,4.989,5.058,2527323.0
2024-05-17,4.97,4.984,4.911,4.93,1250346.0
2024-05-20,4.92,4.95,4.896,4.94,865666.0
2024-05-21,4.861,4.886,4.773,4.822,654318.0
2024-05-22,4.832,4.842,4.655,4.694,6895048.0
2024-05-23,4.645,4.871,4.635,4.871,4427785.0
2024-05-24,4.783,4.837,4.753,4.753,2178066.0
2024-05-27,4.832,4.852,4.738,4.773,2576670.0
2024-05-28,4.783,4.861,4.768,4.793,2679120.0
2024-05-29,4.714,4.753,4.615,4.635,4759013.0
2024-05-30,4.655,4.783,4.625,4.763,4015229.0
2024-05-31,4.861,4.861,4.714,4.773,3575649.0
2024-06-03,4.822,4.842,4.793,4.832,1932363.0
2024-06-04,4.822,4.852,4.714,4.733,1535423.0
2024-06-05,4.743,4.832,4.704,4.783,2386957.0
2024-06-06,4.861,4.886,4.802,4.802,1530013.0
2024-06-07,4.802,4.822,4.758,4.822,1083836.0
2024-06-11,4.763,4.812,4.694,4.724,1613917.0
2024-06-12,4.793,4.802,4.694,4.704,880382.0
2024-06-13,4.763,4.802,4.733,4.733,1592607.0
2024-06-14,4.773,4.773,4.665,4.714,883444.0
2024-06-17,4.714,4.714,4.625,4.645,1414448.0
2024-06-18,4.724,4.743,4.665,4.674,1785687.0
2024-06-19,4.655,4.674,4.487,4.487,3083648.0
2024-06-20,4.33,4.586,4.3,4.547,5434497.0
2024-06-21,4.596,4.596,4.369,4.507,5820165.0
2024-06-24,4.537,4.566,4.448,4.448,1706486.0
2024-06-25,4.507,4.517,4.448,4.487,2184523.0
2024-06-26,4.448,4.448,4.33,4.399,4092649.0
2024-06-27,4.36,4.468,4.36,4.468,2736528.0
2024-06-28,4.478,4.507,4.448,4.448,1207550.0
2024-07-01,4.33,4.399,4.3,4.369,2146404.0
2024-07-02,4.35,4.36,4.291,4.32,3003917.0
2024-07-03,4.32,4.35,4.3,4.31,1362213.0
2024-07-04,4.389,4.399,4.305,4.35,1656397.0
2024-07-05,4.34,4.35,4.3,4.32,840223.0
2024-07-08,4.3,4.32,4.251,4.3,1566679.0
2024-07-09,4.32,4.379,4.3,4.33,1579052.0
2024-07-10,4.32,4.34,4.232,4.261,2054038.0
2024-07-11,4.33,4.34,4.271,4.32,2094911.0
2024-07-12,4.399,4.517,4.369,4.458,4124128.0
2024-07-15,4.517,4.576,4.458,4.487,2947433.0
2024-07-16,4.527,4.62,4.468,4.596,4006320.0
2024-07-17,4.812,4.871,4.743,4.861,4315293.0
2024-07-18,4.832,4.911,4.783,4.881,4781037.0
2024-07-19,4.753,4.812,4.719,4.802,2498522.0
2024-07-22,4.743,4.842,4.724,4.842,2594942.0
2024-07-23,4.832,4.911,4.832,4.871,1729864.0
2024-07-24,4.822,4.901,4.763,4.881,2603767.0
2024-07-25,4.812,4.891,4.807,4.842,3336501.0
2024-07-26,4.861,4.891,4.832,4.842,2982136.0
2024-07-29,4.911,4.97,4.891,4.95,4235411.0
2024-07-30,4.911,4.989,4.871,4.989,3347253.0
2024-07-31,4.999,5.078,4.97,5.068,2815336.0
2024-08-01,5.088,5.157,5.029,5.117,3168803.0
2024-08-02,4.989,5.029,4.881,4.881,3162868.0
2024-08-05,4.704,4.714,4.537,4.537,4507542.0
2024-08-06,4.615,4.763,4.576,4.704,3186960.0
2024-08-07,4.694,4.714,4.625,4.625,1814622.0
2024-08-08,4.596,4.606,4.547,4.596,2129615.0
2024-08-09,4.537,4.606,4.478,4.517,3091709.0
2024-08-12,4.566,4.566,4.487,4.566,1973892.0
2024-08-13,4.566,4.566,4.497,4.527,2278745.0
2024-08-14,4.596,4.665,4.507,4.635,3027021.0
2024-08-15,4.665,4.724,4.615,4.645,1963813.0
2024-08-16,4.783,4.793,4.709,4.763,2535512.0
2024-08-19,4.724,4.743,4.615,4.625,2221120.0
2024-08-20,4.92,5.157,4.92,5.039,5415579.0
2024-08-21,5.048,5.068,4.911,5.019,3430258.0
2024-08-22,4.95,5.137,4.94,5.117,5457621.0
2024-08-23,5.019,5.157,5.019,5.107,3896275.0
2024-08-26,5.127,5.216,5.093,5.176,1802227.0
2024-08-27,5.157,5.186,5.137,5.147,2673699.0
2024-08-28,5.117,5.196,5.117,5.186,1895997.0
2024-08-29,5.186,5.206,5.127,5.206,2686125.0
2024-08-30,5.216,5.275,5.206,5.275,2920966.0
2024-09-02,5.216,5.373,5.196,5.373,1817475.0
2024-09-03,5.353,5.373,5.294,5.334,1544745.0
2024-09-04,5.245,5.285,5.196,5.255,1657459.0
2024-09-05,5.24,5.309,5.23,5.28,1893623.0
2024-09-06,5.24,5.329,5.24,5.309,1759235.0
2024-09-09,5.25,5.379,5.24,5.339,1951265.0
2024-09-10,5.369,5.428,5.344,5.428,1607091.0
2024-09-11,5.428,5.458,5.389,5.408,3182210.0
2024-09-12,5.468,5.547,5.448,5.537,2578147.0
2024-09-13,5.537,5.566,5.517,5.557,1167156.0
2024-09-16,5.636,5.665,5.611,5.646,2458228.0
2024-09-17,5.675,5.705,5.636,5.675,1272806.0
2024-09-18,5.655,5.774,5.655,5.774,2714111.0
2024-09-19,5.814,5.873,5.74,5.853,5759831.0
2024-09-20,5.952,6.125,5.922,5.952,7056936.0
2024-09-23,5.962,5.982,5.833,5.833,1989129.0
2024-09-24,5.824,5.863,5.764,5.804,2133375.0
2024-09-25,5.853,5.873,5.695,5.735,3770120.0
2024-09-26,5.754,5.804,5.685,5.735,4236660.0
2024-09-27,5.705,5.784,5.695,5.744,2197282.0
2024-09-30,5.764,5.804,5.695,5.804,2865439.0
2024-10-01,5.863,5.863,5.759,5.764,2064848.0
2024-10-02,5.764,5.774,5.655,5.665,1970512.0
2024-10-03,5.685,5.774,5.68,5.705,1773779.0
2024-10-04,5.675,5.715,5.665,5.685,1323972.0
2024-10-07,5.646,5.725,5.636,5.695,1083004.0
2024-10-08,5.675,5.705,5.621,5.636,2107721.0
2024-10-09,5.695,5.705,5.616,5.685,2687193.0
2024-10-10,5.735,5.774,5.675,5.715,1216712.0
2024-10-11,5.705,5.735,5.655,5.655,936198.0
2024-10-14,5.685,5.695,5.576,5.636,1807965.0
2024-10-15,5.715,5.794,5.685,5.705,2531607.0
2024-10-16,5.685,5.715,5.646,5.646,2017943.0
2024-10-17,5.725,5.744,5.665,5.744,2279189.0
2024-10-18,5.754,5.774,5.606,5.626,1481157.0
2024-10-21,5.705,5.754,5.655,5.744,1674707.0
2024-10-22,5.695,5.705,5.606,5.655,1714408.0
2024-10-23,5.646,5.764,5.616,5.646,1912927.0
2024-10-24,5.675,5.675,5.507,5.517,2687453.0
2024-10-25,5.606,5.606,5.26,5.26,1669982.0
2024-10-28,5.27,5.329,5.181,5.27,1359761.0
2024-10-29,5.309,5.309,5.191,5.201,2768231.0
2024-10-30,5.171,5.191,5.102,5.171,2416800.0
2024-10-31,5.161,5.196,5.131,5.151,1405834.0
2024-11-01,5.082,5.131,5.003,5.013,1690394.0
2024-11-04,5.013,5.141,4.998,5.131,1884531.0
2024-11-05,5.072,5.161,5.067,5.112,1340164.0
2024-11-06,5.131,5.22,5.112,5.22,2262821.0
2024-11-07,5.191,5.191,5.092,5.151,1491825.0
2024-11-08,5.29,5.29,5.131,5.141,1050869.0
2024-11-11,5.151,5.161,5.102,5.141,1062179.0
2024-11-12,5.201,5.201,5.112,5.141,1136779.0
2024-11-13,5.062,5.161,5.013,5.131,1587916.0
2024-11-14,5.201,5.319,5.191,5.319,1680793.0
2024-11-15,5.408,5.527,5.369,5.398,1769575.0
2024-11-18,5.428,5.482,5.329,5.448,2217730.0
2024-11-19,5.438,5.581,5.408,5.497,1398920.0
2024-11-20,5.349,5.497,5.3,5.329,2432387.0
2024-11-21,5.309,5.329,5.206,5.27,3467207.0
2024-11-22,5.329,5.349,5.28,5.29,1728582.0
2024-11-25,5.379,5.418,5.369,5.389,2201458.0
2024-11-26,5.428,5.497,5.398,5.478,1558090.0
2024-11-27,5.478,5.497,5.389,5.468,1007287.0
2024-11-28,5.448,5.497,5.418,5.418,888299.0
2024-11-29,5.428,5.428,5.349,5.398,843366.0
2024-12-02,5.428,5.428,5.359,5.389,722660.0
2024-12-03,5.418,5.537,5.408,5.517,1489799.0
2024-12-04,5.458,5.497,5.398,5.408,2105719.0
2024-12-05,5.398,5.448,5.28,5.319,2502172.0
2024-12-06,5.201,5.3,5.092,5.3,3159057.0
2024-12-09,5.309,5.369,5.29,5.329,1460783.0
2024-12-10,5.329,5.359,5.28,5.319,2149233.0
2024-12-11,5.339,5.339,5.24,5.24,680509.0
2024-12-12,5.309,5.309,5.151,5.181,1606695.0
2024-12-13,5.131,5.171,5.052,5.171,1563539.0
2024-12-16,5.171,5.191,5.033,5.052,1451303.0
2024-12-17,5.062,5.161,5.038,5.151,1269574.0
2024-12-18,5.062,5.161,5.042,5.131,1316937.0
2024-12-19,5.052,5.062,4.993,5.042,2404905.0
2024-12-20,4.993,5.013,4.953,4.993,2912773.0
2024-12-23,4.983,5.052,4.968,5.042,760931.0
2024-12-24,5.062,5.082,5.018,5.062,255079.0
2024-12-27,5.131,5.141,5.087,5.102,451176.0
2024-12-30,5.141,5.151,5.052,5.092,707493.0
2024-12-31,5.003,5.062,4.963,4.963,533130.0
2025-01-02,5.013,5.087,4.953,5.023,1158222.0
2025-01-03,5.023,5.092,5.003,5.092,909444.0
2025-01-06,5.122,5.136,5.023,5.023,835580.0
2025-01-07,5.082,5.082,4.973,5.033,1162428.0
2025-01-08,5.013,5.141,4.993,5.122,1814125.0
2025-01-09,5.023,5.072,4.934,4.963,1718932.0
2025-01-10,4.993,4.993,4.924,4.993,1176680.0
2025-01-13,4.914,4.983,4.914,4.924,2031075.0
2025-01-14,4.993,5.042,4.963,5.013,1251875.0
2025-01-15,4.993,5.171,4.953,5.141,2017443.0
2025-01-16,5.191,5.319,5.191,5.24,2602845.0
2025-01-17,5.27,5.334,5.22,5.26,2505276.0
2025-01-20,5.27,5.324,5.23,5.3,1099126.0
2025-01-21,5.339,5.418,5.309,5.389,2210680.0
2025-01-22,5.418,5.453,5.369,5.389,1964886.0
2025-01-23,5.448,5.448,5.23,5.27,2468262.0
2025-01-24,5.25,5.319,5.146,5.26,1512103.0
2025-01-28,5.26,5.359,5.24,5.29,1427527.0
2025-01-29,5.349,5.458,5.319,5.379,2217245.0
2025-01-30,5.458,5.458,5.314,5.349,994343.0
2025-01-31,5.428,5.428,5.319,5.379,1444915.0
2025-02-03,5.151,5.285,5.151,5.24,1869291.0
2025-02-04,5.141,5.22,5.112,5.131,2367490.0
2025-02-05,5.141,5.181,5.082,5.151,1654528.0
2025-02-06,5.201,5.211,5.141,5.161,1979679.0
2025-02-07,5.191,5.211,5.141,5.181,1108348.0
2025-02-10,5.102,5.161,5.092,5.102,822712.0
2025-02-11,5.131,5.171,5.112,5.141,915792.0
2025-02-12,5.171,5.201,5.112,5.191,809343.0
2025-02-13,5.112,5.191,5.102,5.112,1144350.0
2025-02-14,5.24,5.24,5.161,5.23,1453283.0
2025-02-17,5.23,5.349,5.181,5.309,1892370.0
2025-02-18,4.983,5.156,4.874,5.102,7893111.0
2025-02-19,5.102,5.112,4.953,4.973,3351228.0
2025-02-20,4.944,4.963,4.855,4.944,3736564.0
2025-02-21,4.884,4.993,4.874,4.953,1280921.0
2025-02-24,4.953,4.983,4.884,4.924,2559009.0
2025-02-25,4.874,4.894,4.795,4.825,2637860.0
2025-02-26,4.914,4.914,4.761,4.825,1423296.0
2025-02-27,4.825,4.924,4.805,4.894,1546263.0
2025-02-28,4.894,4.894,4.85,4.855,2839137.0
2025-03-03,4.855,4.884,4.815,4.845,1568831.0
2025-03-04,4.815,4.855,4.726,4.776,2206028.0
2025-03-05,4.775,4.884,4.765,4.855,2851982.0
2025-03-06,4.929,5.048,4.85,4.949,2701508.0
2025-03-07,4.959,4.979,4.879,4.899,2046584.0
2025-03-10,4.909,5.029,4.909,4.989,1823849.0
2025-03-11,4.949,5.038,4.909,4.959,3347176.0
2025-03-12,4.879,4.949,4.74,4.8,6332913.0
2025-03-13,4.78,4.81,4.651,4.651,4494558.0
2025-03-14,4.611,4.681,4.492,4.651,6125202.0
2025-03-17,4.691,4.706,4.621,4.681,2848067.0
2025-03-18,4.72,4.72,4.621,4.681,2497285.0
2025-03-19,4.72,4.74,4.581,4.581,2358647.0
2025-03-20,4.581,4.696,4.581,4.621,2838127.0
2025-03-21,4.601,4.641,4.537,4.581,4261297.0
2025-03-24,4.591,4.591,4.522,4.552,2399478.0
2025-03-25,4.542,4.571,4.482,4.512,4277309.0
2025-03-26,4.561,4.561,4.462,4.492,3725626.0
2025-03-27,4.462,4.532,4.432,4.532,2905344.0
2025-03-28,4.512,4.532,4.472,4.502,2332560.0
2025-03-31,4.432,4.492,4.417,4.442,2008850.0
2025-04-01,4.502,4.512,4.383,4.432,1551943.0
2025-04-02,4.452,4.512,4.383,4.393,2077994.0
2025-04-03,4.263,4.333,4.204,4.224,3408014.0
2025-04-04,4.094,4.144,3.97,4.005,697767.0
2025-04-07,3.717,3.975,3.707,3.915,7797132.0
2025-04-08,3.945,4.025,3.876,4.015,4155442.0
2025-04-09,3.856,3.906,3.707,3.717,4699949.0
2025-04-10,4.035,4.055,3.891,3.935,4010868.0
2025-04-11,3.826,3.886,3.776,3.886,2884140.0
2025-04-14,3.925,3.995,3.901,3.955,3231446.0
2025-04-15,3.975,3.985,3.906,3.945,3025698.0
2025-04-16,3.915,3.925,3.806,3.806,1766059.0
2025-04-17,3.796,3.915,3.786,3.906,1317483.0
2025-04-22,3.836,3.861,3.766,3.816,1713238.0
2025-04-23,3.896,3.985,3.806,3.965,3615780.0
2025-04-24,3.985,4.015,3.955,4.005,1194026.0
2025-04-28,4.025,4.124,4.025,4.104,4167876.0
2025-04-29,4.104,4.154,4.06,4.094,2091351.0
2025-04-30,4.114,4.184,4.065,4.174,2778584.0
2025-05-01,4.194,4.298,4.144,4.253,2560576.0
2025-05-02,4.234,4.253,4.154,4.164,2818310.0
2025-05-05,4.015,4.204,3.995,4.065,3011092.0
2025-05-06,4.065,4.134,4.025,4.065,2205135.0
2025-05-07,4.114,4.134,3.96,4.124,2934868.0
2025-05-08,4.154,4.323,4.109,4.283,3970045.0
2025-05-09,4.283,4.432,4.278,4.402,3911216.0
2025-05-12,4.492,4.561,4.442,4.561,5131512.0
2025-05-13,4.75,4.82,4.666,4.701,5468395.0
2025-05-14,4.75,4.84,4.72,4.8,4893576.0
2025-05-15,4.79,4.83,4.631,4.631,3754315.0
2025-05-16,4.641,4.671,4.611,4.661,2056660.0
2025-05-19,4.631,4.696,4.502,4.502,3046749.0
2025-05-20,4.522,4.571,4.512,4.542,1635229.0
2025-05-21,4.502,4.522,4.422,4.462,1488913.0
2025-05-22,4.373,4.432,4.358,4.402,1479085.0
2025-05-23,4.512,4.512,4.422,4.422,1323437.0
2025-05-26,4.393,4.393,4.333,4.353,1181744.0
2025-05-27,4.412,4.412,4.343,4.393,948414.0
2025-05-28,4.442,4.442,4.363,4.393,1317677.0
2025-05-29,4.442,4.452,4.353,4.373,1130989.0
2025-05-30,4.323,4.432,4.303,4.383,1908099.0
2025-06-02,4.363,4.417,4.353,4.373,1003924.0
2025-06-03,4.402,4.402,4.293,4.323,1107078.0
2025-06-04,4.442,4.452,4.373,4.373,1824168.0
2025-06-05,4.412,4.412,4.293,4.313,2168451.0
2025-06-06,4.333,4.353,4.253,4.283,2322896.0
2025-06-10,4.363,4.397,4.273,4.303,2208896.0
2025-06-11,4.343,4.462,4.343,4.462,1333525.0
2025-06-12,4.452,4.457,4.393,4.412,2589602.0
2025-06-13,4.393,4.417,4.323,4.333,2574665.0
2025-06-16,4.313,4.328,4.263,4.263,1151233.0
2025-06-17,4.243,4.293,4.224,4.243,1009629.0
2025-06-18,4.224,4.263,4.204,4.234,1042397.0
2025-06-19,4.243,4.243,4.104,4.134,2473049.0
2025-06-20,4.124,4.204,4.104,4.204,2053445.0
2025-06-23,4.263,4.263,4.094,4.134,1522381.0
2025-06-24,4.214,4.224,4.114,4.184,3631859.0
2025-06-25,4.263,4.263,4.184,4.184,898768.0
2025-06-26,4.194,4.219,4.144,4.184,2553809.0
2025-06-27,4.204,4.224,4.094,4.094,1933071.0
2025-06-30,4.144,4.164,4.065,4.075,5883112.0
2025-07-01,4.144,4.204,4.075,4.075,2447599.0
2025-07-02,4.214,4.224,4.094,4.104,2740836.0
2025-07-03,4.124,4.263,4.104,4.253,1937311.0
2025-07-04,4.263,4.323,4.243,4.263,1700077.0
2025-07-07,4.303,4.313,4.234,4.243,1607373.0
2025-07-08,4.283,4.308,4.174,4.253,2301562.0
2025-07-09,4.214,4.263,4.094,4.124,4262885.0
2025-07-10,4.194,4.194,4.084,4.164,2608969.0
2025-07-11,4.164,4.283,4.154,4.214,2356545.0
2025-07-14,4.164,4.214,4.114,4.134,950320.0
2025-07-15,4.184,4.194,4.139,4.194,1589630.0
2025-07-16,4.144,4.144,4.055,4.104,1464303.0
2025-07-17,4.144,4.194,4.129,4.194,1648612.0
2025-07-18,4.214,4.243,4.169,4.234,1628855.0
2025-07-21,4.214,4.243,4.154,4.224,1206605.0
2025-07-22,4.224,4.253,4.144,4.174,3011891.0
2025-07-23,4.234,4.373,4.234,4.353,2649205.0
2025-07-24,4.323,4.338,4.243,4.263,2278896.0
2025-07-25,4.283,4.283,4.214,4.234,1570760.0
2025-07-28,4.283,4.303,4.243,4.303,1459270.0
2025-07-29,4.243,4.303,4.214,4.283,1338845.0
2025-07-30,4.263,4.303,4.253,4.293,1070935.0
2025-07-31,4.283,4.333,4.253,4.283,1838622.0
2025-08-01,4.283,4.313,4.219,4.234,1570305.0
2025-08-04,4.204,4.224,4.164,4.184,1171711.0
2025-08-05,4.224,4.234,4.154,4.194,2182148.0
2025-08-06,4.184,4.333,4.184,4.333,2273607.0
2025-08-07,4.353,4.368,4.283,4.353,2121012.0
2025-08-08,4.343,4.383,4.293,4.373,2072398.0
2025-08-11,4.363,4.402,4.343,4.353,1114511.0
2025-08-12,4.353,4.363,4.303,4.363,1165955.0
2025-08-13,4.422,4.462,4.383,4.432,1270277.0
2025-08-14,4.472,4.561,4.447,4.492,2117086.0
2025-08-15,4.512,4.532,4.472,4.522,1605520.0
2025-08-18,4.502,4.591,4.502,4.571,1890987.0
2025-08-19,4.373,4.452,4.164,4.263,8627829.0
2025-08-20,4.194,4.273,4.045,4.184,6051682.0
2025-08-21,4.174,4.283,4.164,4.214,4791079.0
2025-08-22,4.224,4.234,4.104,4.134,3065593.0
2025-08-25,4.204,4.224,4.134,4.184,3569200.0
2025-08-26,4.194,4.204,4.065,4.134,3848182.0
2025-08-27,4.164,4.243,4.075,4.214,2660726.0
2025-08-28,4.194,4.224,4.104,4.134,2017099.0
2025-08-29,4.144,4.263,4.134,4.164,2305274.0
2025-09-01,4.154,4.164,4.114,4.124,1172233.0
2025-09-02,4.134,4.144,4.045,4.055,1532707.0
2025-09-03,4.025,4.085,3.975,3.995,1315153.0
2025-09-04,4.0,4.04,3.95,4.02,2254154.0
2025-09-05,4.08,4.11,4.03,4.09,1182788.0
2025-09-08,4.08,4.12,4.05,4.12,2106656.0
2025-09-09,4.12,4.25,4.11,4.24,2331567.0
2025-09-10,4.21,4.24,4.1,4.22,2790454.0
2025-09-11,4.2,4.26,4.1,4.14,2168235.0
2025-09-12,4.18,4.2,4.11,4.12,2622847.0
2025-09-15,4.21,4.21,4.1,4.17,1996441.0
2025-09-16,4.17,4.22,4.14,4.21,1188736.0
2025-09-17,4.21,4.28,4.17,4.25,2788742.0
2025-09-18,4.24,4.32,4.16,4.25,1864387.0
2025-09-19,4.2,4.32,4.2,4.26,3143719.0
2025-09-22,4.22,4.29,4.22,4.28,1366234.0
2025-09-23,4.25,4.29,4.17,4.18,2091184.0
2025-09-24,4.11,4.23,4.11,4.17,2185265.0
2025-09-25,4.18,4.22,4.14,4.22,1468889.0
2025-09-26,4.17,4.26,4.13,4.15,1842470.0
2025-09-29,4.2,4.2,4.1,4.14,2458344.0
2025-09-30,4.11,4.17,4.09,4.09,3263943.0
2025-10-01,4.08,4.13,4.04,4.1,1900225.0
2025-10-02,4.15,4.16,4.1,4.13,2167368.0
2025-10-03,4.11,4.165,4.11,4.13,1729863.0
2025-10-06,4.16,4.19,4.115,4.13,1012895.0
2025-10-07,4.11,4.15,4.01,4.01,1908443.0
2025-10-08,4.0,4.02,3.94,4.0,1469937.0
2025-10-09,4.01,4.06,3.99,4.04,1532164.0
2025-10-10,4.04,4.06,4.02,4.03,875844.0
2025-10-13,4.01,4.025,3.88,3.91,1799094.0
2025-10-14,3.91,3.935,3.855,3.88,3351950.0
2025-10-15,4.0,4.0,3.9,3.98,1643695.0
2025-10-16,4.0,4.0,3.91,3.97,1753502.0
2025-10-17,3.92,3.96,3.87,3.87,1889703.0
2025-10-20,3.86,3.93,3.845,3.93,1845069.0
2025-10-21,3.96,3.965,3.9,3.93,1079052.0
2025-10-22,3.94,4.04,3.925,3.97,2019399.0
2025-10-23,3.93,4.025,3.93,3.97,1607353.0
2025-10-24,4.01,4.185,3.98,4.16,2654613.0
2025-10-27,4.13,4.24,4.12,4.21,1471429.0
2025-10-28,4.21,4.23,4.15,4.22,1859345.0
2025-10-29,4.27,4.32,4.2,4.2,1573607.0
2025-10-30,4.15,4.24,4.15,4.16,1133381.0
2025-10-31,4.16,4.17,4.1,4.15,2105707.0
2025-11-03,4.17,4.195,4.11,4.15,1974947.0
2025-11-04,4.15,4.16,4.035,4.04,1286232.0
2025-11-05,4.02,4.035,3.96,3.96,1898926.0
2025-11-06,4.04,4.065,3.95,3.96,2672879.0
2025-11-07,3.99,3.995,3.92,3.92,2294765.0
2025-11-10,3.94,3.97,3.9,3.96,1701414.0
2025-11-11,3.99,4.02,3.94,3.98,1156186.0
2025-11-12,4.02,4.02,3.96,3.97,1703024.0
2025-11-13,4.0,4.02,3.865,3.97,3383487.0
2025-11-14,3.88,3.99,3.88,3.95,1853499.0
2025-11-17,3.85,3.92,3.85,3.9,1479722.0
2025-11-18,3.93,3.95,3.825,3.85,2448057.0
2025-11-19,3.85,3.88,3.835,3.85,1416154.0
2025-11-20,3.77,4.0,3.77,3.94,2460357.0
2025-11-21,4.0,4.0,3.84,3.9,2024555.0
2025-11-24,3.95,4.11,3.935,4.11,3206149.0
2025-11-25,4.05,4.12,4.05,4.08,2557156.0
2025-11-26,4.18,4.35,4.16,4.16,4511807.0