Date,Open,High,Low,Close,Volume
2015-05-18,1.511,1.575,1.426,1.454,119449181.0
2015-05-19,1.539,1.66,1.532,1.653,125477915.0
2015-05-20,1.667,1.681,1.596,1.674,53874315.0
2015-05-21,1.667,1.738,1.66,1.681,58263398.0
2015-05-22,1.674,1.696,1.632,1.639,36946967.0
2015-05-25,1.632,1.664,1.625,1.646,20253280.0
2015-05-26,1.646,1.653,1.632,1.632,26603298.0
2015-05-27,1.603,1.617,1.589,1.596,46967622.0
2015-05-28,1.561,1.568,1.539,1.547,54159123.0
2015-05-29,1.511,1.561,1.511,1.554,51756499.0
2015-06-01,1.532,1.547,1.525,1.532,22740092.0
2015-06-02,1.539,1.554,1.518,1.518,36102722.0
2015-06-03,1.525,1.539,1.518,1.525,47903961.0
2015-06-04,1.518,1.539,1.518,1.525,23280891.0
2015-06-05,1.518,1.525,1.504,1.518,21613711.0
2015-06-09,1.483,1.497,1.476,1.483,30106194.0
2015-06-10,1.483,1.504,1.476,1.49,25486853.0
2015-06-11,1.504,1.518,1.497,1.511,31067560.0
2015-06-12,1.49,1.497,1.49,1.49,19528908.0
2015-06-15,1.469,1.49,1.469,1.476,17336622.0
2015-06-16,1.461,1.483,1.461,1.476,26682704.0
2015-06-17,1.469,1.476,1.461,1.476,22832943.0
2015-06-18,1.454,1.465,1.433,1.44,35221461.0
2015-06-19,1.426,1.433,1.39,1.39,54281025.0
2015-06-22,1.362,1.366,1.327,1.341,43962888.0
2015-06-23,1.312,1.351,1.312,1.344,31938201.0
2015-06-24,1.348,1.401,1.348,1.376,40170904.0
2015-06-25,1.369,1.378,1.362,1.369,24690210.0
2015-06-26,1.341,1.344,1.295,1.295,32854874.0
2015-06-29,1.277,1.277,1.227,1.234,33961867.0
2015-06-30,1.224,1.277,1.22,1.27,39387535.0
2015-07-01,1.263,1.284,1.256,1.281,26814330.0
2015-07-02,1.281,1.305,1.273,1.295,28042517.0
2015-07-03,1.281,1.284,1.259,1.27,16394620.0
2015-07-06,1.256,1.27,1.245,1.263,18521974.0
2015-07-07,1.263,1.32,1.256,1.288,46325629.0
2015-07-08,1.245,1.265,1.224,1.224,49046080.0
2015-07-09,1.206,1.27,1.195,1.245,46053101.0
2015-07-10,1.27,1.291,1.259,1.263,15320657.0
2015-07-13,1.242,1.249,1.21,1.21,28566652.0
2015-07-14,1.231,1.249,1.213,1.249,41939177.0
2015-07-15,1.234,1.281,1.234,1.256,39467842.0
2015-07-16,1.249,1.273,1.245,1.259,21861760.0
2015-07-17,1.252,1.302,1.249,1.295,37656120.0
2015-07-20,1.291,1.305,1.277,1.302,13000537.0
2015-07-21,1.284,1.303,1.259,1.295,33866888.0
2015-07-22,1.27,1.295,1.258,1.266,21364461.0
2015-07-23,1.234,1.238,1.22,1.224,29707362.0
2015-07-24,1.231,1.27,1.231,1.259,22165111.0
2015-07-27,1.242,1.252,1.234,1.249,9425216.0
2015-07-28,1.234,1.254,1.234,1.234,24274900.0
2015-07-29,1.242,1.273,1.242,1.263,20736916.0
2015-07-30,1.27,1.295,1.27,1.277,15341344.0
2015-07-31,1.266,1.273,1.254,1.266,17539436.0
2015-08-03,1.238,1.238,1.22,1.224,15634024.0
2015-08-04,1.206,1.224,1.199,1.217,30411926.0
2015-08-05,1.21,1.224,1.206,1.22,29187060.0
2015-08-06,1.234,1.245,1.227,1.231,15685978.0
2015-08-07,1.217,1.22,1.199,1.202,11668518.0
2015-08-10,1.202,1.202,1.188,1.195,10865892.0
2015-08-11,1.206,1.234,1.206,1.22,21294567.0
2015-08-12,1.217,1.22,1.181,1.185,24654884.0
2015-08-13,1.188,1.202,1.178,1.188,11323195.0
2015-08-14,1.178,1.185,1.163,1.163,11710286.0
2015-08-17,1.149,1.171,1.142,1.146,6924148.0
2015-08-18,1.135,1.135,1.107,1.124,14429991.0
2015-08-19,1.1,1.121,1.1,1.117,12277062.0
2015-08-20,1.089,1.103,1.078,1.078,15655243.0
2015-08-21,1.064,1.095,1.054,1.078,26789567.0
2015-08-24,1.043,1.064,0.993,0.997,28146076.0
2015-08-25,0.99,1.124,0.99,1.085,45473198.0
2015-08-26,1.046,1.068,1.032,1.043,34499453.0
2015-08-27,1.071,1.071,1.05,1.057,17268562.0
2015-08-28,1.085,1.103,1.071,1.096,25676028.0
2015-08-31,1.078,1.082,1.061,1.078,27110548.0
2015-09-01,1.061,1.071,1.046,1.071,23025097.0
2015-09-02,1.046,1.062,1.036,1.061,17736426.0
2015-09-03,1.071,1.082,1.057,1.071,15860589.0
2015-09-04,1.103,1.11,1.082,1.093,24087736.0
2015-09-07,1.085,1.117,1.071,1.103,11782522.0
2015-09-08,1.11,1.167,1.103,1.163,21613007.0
2015-09-09,1.171,1.217,1.171,1.199,23524032.0
2015-09-10,1.178,1.206,1.167,1.195,17155327.0
2015-09-11,1.181,1.217,1.171,1.195,19432075.0
2015-09-14,1.199,1.199,1.174,1.185,15090699.0
2015-09-15,1.163,1.167,1.096,1.096,33464295.0
2015-09-16,1.11,1.128,1.103,1.114,20274574.0
2015-09-17,1.124,1.135,1.093,1.103,32060486.0
2015-09-18,1.1,1.107,1.078,1.093,15976072.0
2015-09-21,1.071,1.075,1.043,1.05,19358592.0
2015-09-22,1.046,1.071,1.043,1.064,14931430.0
2015-09-23,1.029,1.032,0.997,1.004,19536091.0
2015-09-24,1.011,1.025,1.004,1.022,17355495.0
2015-09-25,1.018,1.025,0.997,1.004,23642732.0
2015-09-28,1.0,1.043,0.997,1.043,16768774.0
2015-09-29,0.986,0.993,0.975,0.983,25112096.0
2015-09-30,0.993,1.0,0.944,0.968,30948786.0
2015-10-01,0.972,0.983,0.944,0.951,23608690.0
2015-10-02,0.951,0.968,0.944,0.947,14028368.0
2015-10-05,0.972,0.983,0.968,0.975,11846483.0
2015-10-06,1.004,1.029,0.997,0.997,20788668.0
2015-10-07,1.025,1.032,1.004,1.014,26535855.0
2015-10-08,1.036,1.121,1.032,1.096,54325132.0
2015-10-09,1.103,1.117,1.089,1.096,29949411.0
2015-10-12,1.103,1.107,1.075,1.078,25820245.0
2015-10-13,1.071,1.075,1.043,1.071,25361456.0
2015-10-14,1.054,1.057,1.036,1.054,23503600.0
2015-10-15,1.054,1.071,1.051,1.068,15954348.0
2015-10-16,1.064,1.078,1.043,1.046,16401026.0
2015-10-19,1.043,1.075,1.039,1.068,14483580.0
2015-10-20,1.054,1.057,1.039,1.05,18280650.0
2015-10-21,1.032,1.043,1.018,1.029,18796552.0
2015-10-22,1.014,1.071,1.007,1.061,19123384.0
2015-10-23,1.082,1.107,1.078,1.085,24091468.0
2015-10-26,1.085,1.085,1.057,1.064,21401131.0
2015-10-27,1.05,1.064,1.046,1.054,20415843.0
2015-10-28,1.05,1.075,1.043,1.071,19460865.0
2015-10-29,1.078,1.089,1.054,1.057,21633622.0
2015-10-30,1.039,1.046,1.029,1.039,20671724.0
2015-11-02,1.036,1.046,1.017,1.018,11847743.0
2015-11-03,1.025,1.043,1.018,1.025,17124274.0
2015-11-04,1.046,1.057,1.036,1.05,21781613.0
2015-11-05,1.05,1.068,1.043,1.061,15237086.0
2015-11-06,1.043,1.071,1.039,1.061,19575681.0
2015-11-09,1.036,1.043,1.004,1.014,17858623.0
2015-11-10,1.011,1.032,1.0,1.029,26117498.0
2015-11-11,1.007,1.014,1.004,1.007,12611726.0
2015-11-12,0.993,0.997,0.961,0.965,19912618.0
2015-11-13,0.922,0.926,0.897,0.919,25295564.0
2015-11-16,0.894,0.914,0.89,0.89,14594059.0
2015-11-17,0.901,0.912,0.894,0.912,15783659.0
2015-11-18,0.905,0.908,0.876,0.883,16252051.0
2015-11-19,0.908,0.944,0.9,0.933,29852242.0
2015-11-20,0.929,0.951,0.912,0.912,21808369.0
2015-11-23,0.901,0.905,0.858,0.866,38164796.0
2015-11-24,0.855,0.866,0.826,0.844,41946110.0
2015-11-25,0.848,0.866,0.836,0.837,31098489.0
2015-11-26,0.837,0.866,0.836,0.851,20792915.0
2015-11-27,0.866,0.883,0.862,0.869,19603760.0
2015-11-30,0.862,0.866,0.83,0.844,21596247.0
2015-12-01,0.834,0.851,0.834,0.848,16737861.0
2015-12-02,0.837,0.853,0.83,0.844,18747724.0
2015-12-03,0.83,0.834,0.819,0.826,13678794.0
2015-12-04,0.816,0.826,0.816,0.819,9298431.0
2015-12-07,0.816,0.823,0.791,0.795,20405489.0
2015-12-08,0.773,0.773,0.724,0.731,29359495.0
2015-12-09,0.709,0.756,0.706,0.741,26716465.0
2015-12-10,0.731,0.752,0.709,0.72,31582040.0
2015-12-11,0.706,0.724,0.681,0.717,36769853.0
2015-12-14,0.699,0.709,0.685,0.706,23902161.0
2015-12-15,0.709,0.727,0.702,0.709,22726406.0
2015-12-16,0.709,0.731,0.699,0.727,25018904.0
2015-12-17,0.731,0.759,0.731,0.752,34071404.0
2015-12-18,0.72,0.745,0.717,0.741,27732039.0
2015-12-21,0.738,0.752,0.731,0.748,10317334.0
2015-12-22,0.745,0.752,0.734,0.738,11216649.0
2015-12-23,0.741,0.777,0.738,0.759,15072090.0
2015-12-24,0.78,0.791,0.777,0.784,13752899.0
2015-12-29,0.752,0.777,0.745,0.773,8727280.0
2015-12-30,0.773,0.773,0.748,0.77,13685154.0
2015-12-31,0.752,0.759,0.748,0.756,7747700.0
2016-01-04,0.752,0.773,0.748,0.759,15056717.0
2016-01-05,0.752,0.756,0.734,0.734,16788033.0
2016-01-06,0.738,0.741,0.695,0.699,31288695.0
2016-01-07,0.699,0.699,0.638,0.646,46850949.0
2016-01-08,0.638,0.674,0.638,0.667,31640940.0
2016-01-11,0.653,0.653,0.631,0.642,18720621.0
2016-01-12,0.649,0.656,0.624,0.631,32091090.0
2016-01-13,0.628,0.642,0.617,0.635,24610928.0
2016-01-14,0.631,0.663,0.628,0.642,27137367.0
2016-01-15,0.67,0.688,0.653,0.653,23941914.0
2016-01-18,0.638,0.649,0.635,0.638,11804560.0
2016-01-19,0.642,0.649,0.638,0.638,18911036.0
2016-01-20,0.653,0.663,0.621,0.631,33875693.0
2016-01-21,0.638,0.653,0.617,0.631,36249754.0
2016-01-22,0.642,0.692,0.642,0.681,25083379.0
2016-01-25,0.688,0.706,0.681,0.706,22069561.0
2016-01-27,0.713,0.713,0.674,0.678,17030762.0
2016-01-28,0.678,0.699,0.674,0.688,14748491.0
2016-01-29,0.692,0.699,0.685,0.692,9568174.0
2016-02-01,0.688,0.72,0.685,0.709,25191492.0
2016-02-02,0.706,0.717,0.681,0.692,16013699.0
2016-02-03,0.678,0.681,0.663,0.674,14075244.0
2016-02-04,0.706,0.787,0.702,0.77,51799982.0
2016-02-05,0.795,0.83,0.766,0.812,45519057.0
2016-02-08,0.802,0.851,0.798,0.841,22843251.0
2016-02-09,0.816,0.819,0.787,0.805,21171202.0
2016-02-10,0.809,0.816,0.777,0.809,27268173.0
2016-02-11,0.802,0.816,0.77,0.787,20222106.0
2016-02-12,0.766,0.787,0.756,0.763,19011485.0
2016-02-15,0.809,0.823,0.795,0.823,16852599.0
2016-02-16,0.851,0.873,0.848,0.862,24425796.0
2016-02-17,0.862,0.866,0.841,0.855,15086758.0
2016-02-18,0.89,0.905,0.88,0.901,28654946.0
2016-02-19,0.887,0.89,0.844,0.848,19768185.0
2016-02-22,0.855,0.876,0.834,0.851,19968782.0
2016-02-23,0.855,0.88,0.844,0.851,6875806.0
2016-02-24,0.816,0.834,0.795,0.802,21900016.0
2016-02-25,0.819,0.858,0.77,0.83,33105742.0
2016-02-26,0.841,0.873,0.837,0.858,36109470.0
2016-02-29,0.88,0.897,0.873,0.887,41473681.0
2016-03-01,0.887,0.922,0.88,0.922,50151517.0
2016-03-02,0.94,0.947,0.926,0.94,30544316.0
2016-03-03,0.951,0.968,0.944,0.958,37640310.0
2016-03-04,0.958,0.968,0.951,0.965,39695054.0
2016-03-07,1.0,1.036,0.997,1.025,50702630.0
2016-03-08,1.082,1.093,1.061,1.078,91656993.0
2016-03-09,1.068,1.156,1.046,1.132,62179844.0
2016-03-10,1.135,1.139,1.103,1.114,29657984.0
2016-03-11,1.093,1.156,1.082,1.153,33564004.0
2016-03-14,1.163,1.178,1.16,1.171,20872909.0
2016-03-15,1.156,1.156,1.117,1.117,32949328.0
2016-03-16,1.089,1.135,1.085,1.114,26009499.0
2016-03-17,1.124,1.128,1.114,1.121,28542302.0
2016-03-18,1.128,1.139,1.114,1.114,30396053.0
2016-03-21,1.1,1.114,1.093,1.1,17464861.0
2016-03-22,1.107,1.121,1.103,1.11,13258034.0
2016-03-23,1.085,1.1,1.071,1.075,25948458.0
2016-03-24,1.064,1.1,1.054,1.096,27150196.0
2016-03-29,1.085,1.096,1.036,1.039,18981290.0
2016-03-30,1.036,1.05,1.0,1.018,22299708.0
2016-03-31,1.036,1.054,1.032,1.039,19118341.0
2016-04-01,1.022,1.043,1.018,1.025,15802961.0
2016-04-04,1.018,1.036,1.011,1.011,11418958.0
2016-04-05,0.997,1.025,0.975,0.975,29209087.0
2016-04-06,0.968,1.036,0.968,1.018,21125410.0
2016-04-07,1.046,1.057,1.007,1.018,14422804.0
2016-04-08,0.986,1.043,0.986,1.036,14954422.0
2016-04-11,1.054,1.054,1.022,1.029,8584379.0
2016-04-12,1.014,1.057,1.014,1.05,13948420.0
2016-04-13,1.078,1.107,1.075,1.096,17950627.0
2016-04-14,1.128,1.135,1.089,1.096,25712550.0
2016-04-15,1.103,1.117,1.078,1.1,17687389.0
2016-04-18,1.082,1.082,1.054,1.061,17544090.0
2016-04-19,1.075,1.114,1.075,1.1,16150070.0
2016-04-20,1.128,1.16,1.124,1.149,39644278.0
2016-04-21,1.195,1.249,1.178,1.242,43023356.0
2016-04-22,1.213,1.22,1.178,1.185,27043622.0
2016-04-26,1.135,1.167,1.132,1.142,28323785.0
2016-04-27,1.163,1.188,1.146,1.153,21860132.0
2016-04-28,1.174,1.185,1.16,1.171,15699135.0
2016-04-29,1.16,1.185,1.156,1.178,10964119.0
2016-05-02,1.156,1.167,1.135,1.163,16346650.0
2016-05-03,1.153,1.192,1.146,1.192,16677616.0
2016-05-04,1.146,1.16,1.089,1.093,23959568.0
2016-05-05,1.093,1.117,1.082,1.11,17601186.0
2016-05-06,1.096,1.142,1.089,1.117,19537751.0
2016-05-09,1.142,1.174,1.132,1.163,23455431.0
2016-05-10,1.121,1.121,1.082,1.107,29466652.0
2016-05-11,1.135,1.153,1.132,1.149,18992335.0
2016-05-12,1.156,1.21,1.156,1.192,19746546.0
2016-05-13,1.192,1.22,1.185,1.199,15517373.0
2016-05-16,1.171,1.199,1.163,1.181,15011599.0
2016-05-17,1.188,1.206,1.163,1.174,19192890.0
2016-05-18,1.163,1.171,1.146,1.156,18433171.0
2016-05-19,1.153,1.153,1.1,1.114,15586451.0
2016-05-20,1.107,1.132,1.107,1.117,16835419.0
2016-05-23,1.132,1.156,1.117,1.139,13199389.0
2016-05-24,1.117,1.128,1.107,1.11,13326962.0
2016-05-25,1.135,1.146,1.124,1.128,12418766.0
2016-05-26,1.135,1.153,1.132,1.153,16327296.0
2016-05-27,1.167,1.167,1.128,1.142,13404018.0
2016-05-30,1.142,1.146,1.128,1.135,8926111.0
2016-05-31,1.121,1.124,1.1,1.107,18731711.0
2016-06-01,1.089,1.093,1.057,1.057,18187997.0
2016-06-02,1.064,1.068,1.022,1.029,23077385.0
2016-06-03,1.057,1.068,1.032,1.046,23874346.0
2016-06-06,1.075,1.117,1.075,1.103,17383681.0
2016-06-07,1.128,1.139,1.117,1.124,13088674.0
2016-06-08,1.107,1.142,1.107,1.135,11319388.0
2016-06-09,1.16,1.199,1.156,1.188,20237140.0
2016-06-10,1.142,1.167,1.139,1.156,13891795.0
2016-06-14,1.114,1.16,1.114,1.139,19581697.0
2016-06-15,1.107,1.132,1.103,1.114,19828836.0
2016-06-16,1.146,1.156,1.114,1.121,13861432.0
2016-06-17,1.142,1.142,1.107,1.107,15640818.0
2016-06-20,1.132,1.142,1.107,1.124,17640408.0
2016-06-21,1.142,1.185,1.132,1.171,23039173.0
2016-06-22,1.185,1.231,1.178,1.217,29199559.0
2016-06-23,1.217,1.231,1.206,1.22,11506037.0
2016-06-24,1.234,1.238,1.124,1.124,36721288.0
2016-06-27,1.121,1.167,1.117,1.142,11859176.0
2016-06-28,1.1,1.121,1.093,1.107,17523449.0
2016-06-29,1.135,1.135,1.1,1.1,19451650.0
2016-06-30,1.124,1.132,1.089,1.093,26017473.0
2016-07-01,1.11,1.128,1.1,1.107,24316162.0
2016-07-04,1.121,1.135,1.114,1.132,23280348.0
2016-07-05,1.139,1.16,1.135,1.146,20970862.0
2016-07-06,1.132,1.135,1.124,1.132,25952397.0
2016-07-07,1.139,1.171,1.139,1.167,14817765.0
2016-07-08,1.181,1.231,1.178,1.227,25735397.0
2016-07-11,1.263,1.312,1.263,1.312,31001283.0
2016-07-12,1.334,1.415,1.327,1.383,52561539.0
2016-07-13,1.376,1.383,1.337,1.359,24350791.0
2016-07-14,1.341,1.362,1.32,1.323,21574388.0
2016-07-15,1.323,1.373,1.32,1.369,16111263.0
2016-07-18,1.359,1.401,1.359,1.398,13539195.0
2016-07-19,1.376,1.387,1.33,1.334,19807585.0
2016-07-20,1.298,1.316,1.295,1.312,25826321.0
2016-07-21,1.305,1.309,1.284,1.298,17898398.0
2016-07-22,1.298,1.316,1.284,1.295,27041522.0
2016-07-25,1.298,1.309,1.291,1.305,12027171.0
2016-07-26,1.291,1.305,1.281,1.302,13037154.0
2016-07-27,1.305,1.334,1.298,1.298,19963484.0
2016-07-28,1.327,1.348,1.32,1.323,19200429.0
2016-07-29,1.323,1.33,1.295,1.302,15649734.0
2016-08-01,1.302,1.337,1.302,1.32,14685039.0
2016-08-02,1.327,1.344,1.316,1.327,20330606.0
2016-08-03,1.334,1.369,1.33,1.362,18505303.0
2016-08-04,1.369,1.426,1.362,1.373,25478528.0
2016-08-05,1.373,1.387,1.344,1.355,15800895.0
2016-08-08,1.376,1.405,1.366,1.39,16503033.0
2016-08-09,1.39,1.394,1.366,1.38,14164473.0
2016-08-10,1.359,1.366,1.334,1.366,20196982.0
2016-08-11,1.369,1.398,1.366,1.398,20119286.0
2016-08-12,1.401,1.412,1.394,1.412,19210516.0
2016-08-15,1.398,1.412,1.387,1.398,16066507.0
2016-08-16,1.415,1.433,1.408,1.433,12250677.0
2016-08-17,1.44,1.476,1.44,1.476,12734945.0
2016-08-18,1.461,1.49,1.444,1.476,13557429.0
2016-08-19,1.483,1.497,1.433,1.447,20810323.0
2016-08-22,1.44,1.447,1.415,1.433,6646568.0
2016-08-23,1.44,1.447,1.433,1.44,9667854.0
2016-08-24,1.44,1.454,1.433,1.454,10507959.0
2016-08-25,1.447,1.479,1.373,1.426,23020047.0
2016-08-26,1.383,1.433,1.383,1.415,13346700.0
2016-08-29,1.394,1.405,1.373,1.405,10535240.0
2016-08-30,1.408,1.433,1.405,1.415,15727529.0
2016-08-31,1.39,1.398,1.362,1.362,20688889.0
2016-09-01,1.351,1.362,1.341,1.351,10319117.0
2016-09-02,1.362,1.405,1.359,1.398,16466115.0
2016-09-05,1.419,1.44,1.398,1.44,9760029.0
2016-09-06,1.44,1.497,1.433,1.497,16441991.0
2016-09-07,1.518,1.547,1.504,1.518,32024771.0
2016-09-08,1.49,1.504,1.476,1.49,11493594.0
2016-09-09,1.518,1.575,1.504,1.568,21674334.0
2016-09-12,1.518,1.518,1.49,1.504,14040369.0
2016-09-13,1.525,1.529,1.497,1.504,25432837.0
2016-09-14,1.539,1.561,1.518,1.539,17300799.0
2016-09-15,1.593,1.596,1.561,1.596,25964390.0
2016-09-16,1.611,1.646,1.604,1.625,17795572.0
2016-09-19,1.625,1.671,1.618,1.646,7252574.0
2016-09-20,1.668,1.703,1.653,1.661,38887523.0
2016-09-21,1.689,1.703,1.661,1.696,20547482.0
2016-09-22,1.675,1.732,1.671,1.718,18252139.0
2016-09-23,1.689,1.725,1.646,1.711,28980763.0
2016-09-26,1.689,1.746,1.682,1.732,16345879.0
2016-09-27,1.703,1.711,1.686,1.703,25760713.0
2016-09-28,1.696,1.711,1.689,1.696,12470930.0
2016-09-29,1.703,1.746,1.696,1.739,22761956.0
2016-09-30,1.711,1.753,1.711,1.718,14401805.0
2016-10-03,1.76,1.775,1.746,1.76,11469785.0
2016-10-04,1.782,1.796,1.753,1.76,14269459.0
2016-10-05,1.775,1.775,1.732,1.768,20222430.0
2016-10-06,1.775,1.81,1.768,1.81,19307406.0
2016-10-07,1.81,1.81,1.725,1.732,24209658.0
2016-10-10,1.775,1.789,1.714,1.725,21740523.0
2016-10-11,1.775,1.825,1.753,1.803,29939519.0
2016-10-12,1.753,1.775,1.735,1.775,23032725.0
2016-10-13,1.746,1.792,1.711,1.725,21704696.0
2016-10-14,1.746,1.775,1.739,1.768,17225994.0
2016-10-17,1.76,1.796,1.757,1.775,16192748.0
2016-10-18,1.768,1.782,1.753,1.76,18853010.0
2016-10-19,1.796,1.846,1.764,1.846,36106795.0
2016-10-20,1.832,1.878,1.789,1.839,22052056.0
2016-10-21,1.882,1.889,1.842,1.86,22399681.0
2016-10-24,1.86,1.91,1.832,1.853,14811880.0
2016-10-25,1.874,1.903,1.832,1.882,23551741.0
2016-10-26,1.867,1.889,1.846,1.86,17703513.0
2016-10-27,1.853,1.871,1.711,1.711,25550378.0
2016-10-28,1.739,1.817,1.739,1.803,26737204.0
2016-10-31,1.775,1.853,1.775,1.832,19929168.0
2016-11-01,1.803,1.885,1.789,1.874,28028284.0
2016-11-02,1.86,1.907,1.853,1.867,24208897.0
2016-11-03,1.867,1.889,1.825,1.839,21389516.0
2016-11-04,1.825,1.846,1.796,1.803,17434556.0
2016-11-07,1.796,1.81,1.775,1.796,30111992.0
2016-11-08,1.839,1.867,1.817,1.846,26665539.0
2016-11-09,1.86,1.867,1.703,1.768,44449950.0
2016-11-10,1.896,1.935,1.882,1.91,43867083.0
2016-11-11,1.946,2.024,1.946,2.01,30008946.0
2016-11-14,1.974,2.006,1.946,1.974,21914876.0
2016-11-15,1.924,1.942,1.853,1.867,30418543.0
2016-11-16,1.86,1.882,1.832,1.853,22405539.0
2016-11-17,1.817,1.882,1.81,1.867,20715718.0
2016-11-18,1.889,1.889,1.839,1.839,14881059.0
2016-11-21,1.817,1.86,1.81,1.839,12530296.0
2016-11-22,1.889,1.946,1.889,1.939,23496780.0
2016-11-23,1.967,2.06,1.96,2.053,33331920.0
2016-11-24,2.024,2.038,2.003,2.031,20567260.0
2016-11-25,2.031,2.038,2.017,2.031,18780880.0
2016-11-28,2.031,2.045,2.01,2.024,13826860.0
2016-11-29,2.024,2.035,1.996,1.996,21610370.0
2016-11-30,1.967,1.981,1.917,1.931,30531569.0
2016-12-01,1.981,2.067,1.974,2.053,33568291.0
2016-12-02,2.045,2.074,2.003,2.017,18928860.0
2016-12-05,2.017,2.085,2.003,2.067,24502815.0
2016-12-06,2.103,2.174,2.103,2.131,40061616.0
2016-12-07,2.138,2.152,2.11,2.117,27054049.0
2016-12-08,2.167,2.188,2.127,2.138,24118069.0
2016-12-09,2.124,2.124,2.078,2.088,27205492.0
2016-12-12,2.088,2.131,2.074,2.103,23430965.0
2016-12-13,2.103,2.138,2.06,2.06,24988611.0
2016-12-14,2.031,2.06,2.017,2.024,28349253.0
2016-12-15,1.985,2.031,1.939,1.953,33541754.0
2016-12-16,1.939,1.988,1.853,1.86,31370026.0
2016-12-19,1.874,1.939,1.86,1.896,26275762.0
2016-12-20,1.882,1.892,1.839,1.867,21309583.0
2016-12-21,1.903,1.939,1.882,1.903,21012517.0
2016-12-22,1.903,1.931,1.889,1.924,16171377.0
2016-12-23,1.889,1.953,1.882,1.946,11335502.0
2016-12-28,2.003,2.038,1.988,2.003,17491358.0
2016-12-29,1.996,1.999,1.96,1.988,9007315.0
2016-12-30,1.946,1.988,1.939,1.96,6750562.0
2017-01-03,1.96,2.053,1.956,2.038,12176622.0
2017-01-04,2.031,2.049,2.01,2.024,16627489.0
2017-01-05,2.031,2.06,2.024,2.045,11532879.0
2017-01-06,2.024,2.038,2.003,2.003,9393555.0
2017-01-09,1.988,2.006,1.953,1.974,15311449.0
2017-01-10,1.946,2.024,1.946,2.01,20607636.0
2017-01-11,2.067,2.081,2.038,2.045,33732879.0
2017-01-12,2.045,2.053,1.996,2.024,22119510.0
2017-01-13,2.031,2.063,2.003,2.01,18738890.0
2017-01-16,2.024,2.06,2.024,2.038,12597034.0
2017-01-17,2.017,2.038,1.96,1.974,23934197.0
2017-01-18,1.96,2.013,1.946,2.003,22195999.0
2017-01-19,2.017,2.038,1.974,1.981,15989154.0
2017-01-20,1.924,1.978,1.889,1.896,24084176.0
2017-01-23,1.889,1.896,1.817,1.825,26946547.0
2017-01-24,1.846,1.942,1.832,1.939,35848206.0
2017-01-25,1.974,2.031,1.935,2.031,37801573.0
2017-01-27,2.031,2.045,1.988,2.031,17487436.0
2017-01-30,1.988,2.021,1.974,1.996,21289050.0
2017-01-31,2.003,2.003,1.953,1.96,12448560.0
2017-02-01,1.981,2.006,1.964,1.981,18642390.0
2017-02-02,2.017,2.038,1.981,1.996,24290238.0
2017-02-03,1.974,2.003,1.931,1.939,14276211.0
2017-02-06,1.946,1.96,1.842,1.853,54373156.0
2017-02-07,1.853,1.889,1.839,1.867,36673602.0
2017-02-08,1.86,1.903,1.853,1.882,25520318.0
2017-02-09,1.867,1.874,1.825,1.832,33950194.0
2017-02-10,1.832,1.853,1.81,1.81,29982738.0
2017-02-13,1.846,1.874,1.81,1.825,41496201.0
2017-02-14,1.867,1.928,1.864,1.903,51922697.0
2017-02-15,1.903,1.935,1.889,1.903,33479860.0
2017-02-16,1.903,1.935,1.839,1.867,54039069.0
2017-02-17,1.882,1.931,1.86,1.917,54291199.0
2017-02-20,1.91,1.917,1.86,1.882,32194324.0
2017-02-21,1.86,1.871,1.817,1.832,48077957.0
2017-02-22,1.853,1.86,1.81,1.853,41318050.0
2017-02-23,1.81,1.825,1.753,1.782,36462708.0
2017-02-24,1.768,1.789,1.735,1.753,39861786.0
2017-02-27,1.753,1.789,1.707,1.768,41494516.0
2017-02-28,1.775,1.814,1.76,1.775,38283783.0
2017-03-01,1.768,1.803,1.76,1.775,27449844.0
2017-03-02,1.924,1.974,1.874,1.939,62156618.0
2017-03-03,1.903,1.956,1.889,1.924,55709552.0
2017-03-06,1.946,1.996,1.939,1.981,46078510.0
2017-03-07,1.981,2.038,1.967,2.01,39234621.0
2017-03-08,1.981,2.006,1.959,1.996,35923558.0
2017-03-09,1.985,1.985,1.906,1.928,47948985.0
2017-03-10,1.928,1.957,1.899,1.921,21864688.0
2017-03-13,1.892,1.899,1.856,1.87,22628871.0
2017-03-14,1.921,1.949,1.906,1.949,35171209.0
2017-03-15,1.935,1.978,1.921,1.949,25193129.0
2017-03-16,1.978,1.993,1.957,1.985,33266451.0
2017-03-17,2.007,2.022,1.993,2.022,23656576.0
2017-03-20,2.007,2.007,1.985,2.007,15414439.0
2017-03-21,2.0,2.0,1.949,1.964,19227970.0
2017-03-22,1.913,1.921,1.892,1.913,18568071.0
2017-03-23,1.942,1.985,1.942,1.985,21484253.0
2017-03-24,2.0,2.007,1.928,1.964,28805025.0
2017-03-27,1.949,1.957,1.899,1.928,20057824.0
2017-03-28,1.949,1.964,1.942,1.949,19688537.0
2017-03-29,1.971,1.985,1.957,1.978,25318186.0
2017-03-30,2.0,2.022,1.985,2.014,21724145.0
2017-03-31,2.022,2.022,1.978,1.993,20534614.0
2017-04-03,1.978,2.022,1.957,2.014,21313648.0
2017-04-04,2.036,2.101,2.032,2.065,33500343.0
2017-04-05,2.13,2.148,2.108,2.137,39300230.0
2017-04-06,2.152,2.166,2.087,2.13,37525425.0
2017-04-07,2.115,2.119,2.036,2.101,26806097.0
2017-04-10,2.137,2.162,2.123,2.152,30159185.0
2017-04-11,2.159,2.166,2.123,2.152,23201851.0
2017-04-12,2.152,2.152,2.112,2.137,16184355.0
2017-04-13,2.043,2.058,2.014,2.043,20429751.0
2017-04-18,2.029,2.05,1.993,2.014,15990070.0
2017-04-19,1.971,1.989,1.942,1.978,34278349.0
2017-04-20,1.978,1.985,1.942,1.964,21235113.0
2017-04-21,2.0,2.036,1.985,2.007,14938094.0
2017-04-24,2.036,2.05,1.985,2.007,15524089.0
2017-04-26,2.043,2.054,2.0,2.007,25344598.0
2017-04-27,1.993,2.043,1.978,2.029,18485602.0
2017-04-28,2.0,2.029,1.985,2.007,18419011.0
2017-05-01,2.014,2.029,1.946,1.964,23167985.0
2017-05-02,1.964,2.0,1.964,1.985,25328289.0
2017-05-03,1.971,1.993,1.957,1.964,20180048.0
2017-05-04,1.957,1.957,1.913,1.935,19899519.0
2017-05-05,1.906,1.913,1.874,1.892,28771489.0
2017-05-08,1.957,1.978,1.935,1.942,37396833.0
2017-05-09,1.942,1.971,1.935,1.971,21907689.0
2017-05-10,1.942,1.957,1.863,1.921,63771930.0
2017-05-11,1.957,1.957,1.892,1.913,41279076.0
2017-05-12,1.906,1.942,1.884,1.906,25590757.0
2017-05-15,1.899,1.942,1.899,1.935,19106734.0
2017-05-16,1.978,1.985,1.953,1.964,24137307.0
2017-05-17,1.935,1.949,1.913,1.928,26896142.0
2017-05-18,1.935,1.942,1.874,1.892,38287480.0
2017-05-19,1.877,1.906,1.87,1.892,21669578.0
2017-05-22,1.928,1.964,1.921,1.942,31334535.0
2017-05-23,1.957,1.964,1.928,1.942,22258984.0
2017-05-24,1.949,1.949,1.884,1.906,25922298.0
2017-05-25,1.928,1.971,1.921,1.971,16431500.0
2017-05-26,1.964,1.964,1.921,1.949,19192180.0
2017-05-29,1.949,1.964,1.935,1.957,18387155.0
2017-05-30,1.957,1.964,1.935,1.957,7013142.0
2017-05-31,1.942,1.957,1.892,1.906,32754469.0
2017-06-01,1.892,1.899,1.856,1.87,23972888.0
2017-06-02,1.884,1.906,1.877,1.892,19859903.0
2017-06-05,1.884,1.899,1.87,1.892,19427153.0
2017-06-06,1.877,1.899,1.87,1.892,16409769.0
2017-06-07,1.899,1.928,1.895,1.921,21215415.0
2017-06-08,1.899,1.928,1.892,1.928,18521107.0
2017-06-09,1.899,1.953,1.899,1.928,19661260.0
2017-06-13,1.949,1.978,1.935,1.971,23114777.0
2017-06-14,1.964,2.004,1.953,2.0,29400198.0
2017-06-15,1.978,1.985,1.913,1.921,40454758.0
2017-06-16,1.884,1.902,1.877,1.884,27789359.0
2017-06-19,1.877,1.899,1.87,1.877,15970853.0
2017-06-20,1.884,1.888,1.837,1.856,28372520.0
2017-06-21,1.841,1.848,1.805,1.812,24014701.0
2017-06-22,1.834,1.841,1.812,1.819,21416889.0
2017-06-23,1.834,1.863,1.819,1.856,18724639.0
2017-06-26,1.877,1.892,1.856,1.87,16230172.0
2017-06-27,1.87,1.91,1.859,1.899,25808320.0
2017-06-28,1.949,1.949,1.924,1.942,35689813.0
2017-06-29,1.949,2.0,1.949,1.993,19807028.0
2017-06-30,1.942,1.971,1.935,1.935,21491928.0
2017-07-03,1.921,1.957,1.921,1.935,7868408.0
2017-07-04,1.971,1.985,1.949,1.971,13584510.0
2017-07-05,1.971,2.007,1.964,1.993,14687852.0
2017-07-06,2.014,2.036,2.0,2.022,21371019.0
2017-07-07,2.007,2.036,2.0,2.029,14680876.0
2017-07-10,2.0,2.0,1.953,1.964,16539742.0
2017-07-11,1.971,2.007,1.957,2.0,17015923.0
2017-07-12,2.014,2.022,1.993,1.993,16859793.0
2017-07-13,2.014,2.025,1.996,2.014,12907675.0
2017-07-14,2.022,2.029,1.985,1.993,11177202.0
2017-07-17,2.007,2.094,2.007,2.087,28467032.0
2017-07-18,2.108,2.137,2.079,2.087,23312074.0
2017-07-19,2.065,2.065,1.993,2.05,21291560.0
2017-07-20,2.014,2.05,1.985,2.014,23432051.0
2017-07-21,1.985,1.993,1.949,1.964,16212462.0
2017-07-24,1.964,2.011,1.949,1.993,28086308.0
2017-07-25,1.993,2.0,1.957,1.971,25036370.0
2017-07-26,2.029,2.076,2.029,2.058,41606629.0
2017-07-27,2.087,2.115,2.079,2.101,17924535.0
2017-07-28,2.079,2.087,2.05,2.058,14537517.0
2017-07-31,2.079,2.112,2.072,2.101,14303601.0
2017-08-01,2.108,2.144,2.101,2.137,22093763.0
2017-08-02,2.115,2.133,2.087,2.123,18489072.0
2017-08-03,2.087,2.112,2.087,2.108,10765914.0
2017-08-04,2.101,2.123,2.094,2.101,16676222.0
2017-08-07,2.115,2.177,2.115,2.173,20837650.0
2017-08-08,2.195,2.195,2.159,2.173,19847948.0
2017-08-09,2.188,2.209,2.159,2.195,25468385.0
2017-08-10,2.202,2.231,2.188,2.202,14723476.0
2017-08-11,2.159,2.18,2.144,2.152,19087547.0
2017-08-14,2.148,2.22,2.137,2.209,26174524.0
2017-08-15,2.209,2.227,2.173,2.18,12726340.0
2017-08-16,2.173,2.173,2.133,2.152,15308284.0
2017-08-17,2.217,2.217,2.173,2.18,22817139.0
2017-08-18,2.144,2.17,2.119,2.13,15561672.0
2017-08-21,2.123,2.141,2.115,2.123,15438760.0
2017-08-22,2.123,2.141,2.101,2.115,18985581.0
2017-08-23,2.108,2.123,2.079,2.087,18699568.0
2017-08-24,2.137,2.18,2.115,2.123,25907501.0
2017-08-25,2.101,2.105,2.043,2.058,27980566.0
2017-08-28,2.065,2.079,2.036,2.079,27435428.0
2017-08-29,2.058,2.119,2.05,2.079,25231355.0
2017-08-30,2.058,2.108,2.05,2.094,23133731.0
2017-08-31,2.115,2.123,2.094,2.108,19576049.0
2017-09-01,2.123,2.137,2.094,2.123,15363220.0
2017-09-04,2.123,2.159,2.108,2.152,16105670.0
2017-09-05,2.166,2.188,2.166,2.18,13767180.0
2017-09-06,2.18,2.231,2.177,2.224,19949785.0
2017-09-07,2.231,2.253,2.224,2.231,17873743.0
2017-09-08,2.238,2.267,2.224,2.253,22987376.0
2017-09-11,2.238,2.245,2.213,2.231,14862747.0
2017-09-12,2.26,2.325,2.253,2.318,23203089.0
2017-09-13,2.347,2.362,2.325,2.332,26361771.0
2017-09-14,2.326,2.381,2.307,2.378,30605975.0
2017-09-15,2.326,2.326,2.274,2.311,33061812.0
2017-09-18,2.311,2.378,2.289,2.37,24256951.0
2017-09-19,2.37,2.37,2.322,2.333,15891916.0
2017-09-20,2.341,2.355,2.318,2.333,15993820.0
2017-09-21,2.4,2.4,2.355,2.355,23324621.0
2017-09-22,2.385,2.404,2.367,2.393,12976261.0
2017-09-25,2.393,2.422,2.378,2.4,14330503.0
2017-09-26,2.407,2.407,2.363,2.37,14687341.0
2017-09-27,2.378,2.437,2.367,2.422,23615024.0
2017-09-28,2.407,2.437,2.385,2.4,14881979.0
2017-09-29,2.407,2.459,2.404,2.43,19307905.0
2017-10-02,2.452,2.556,2.452,2.549,22246962.0
2017-10-03,2.549,2.556,2.482,2.489,24852453.0
2017-10-04,2.467,2.482,2.452,2.459,16483611.0
2017-10-05,2.482,2.511,2.437,2.437,16196040.0
2017-10-06,2.459,2.482,2.437,2.474,19341096.0
2017-10-09,2.474,2.478,2.422,2.43,18994937.0
2017-10-10,2.415,2.474,2.407,2.437,19379486.0
2017-10-11,2.452,2.467,2.415,2.422,16751976.0
2017-10-12,2.4,2.404,2.37,2.4,16749216.0
2017-10-13,2.407,2.415,2.385,2.4,13833293.0
2017-10-16,2.407,2.422,2.374,2.407,19835541.0
2017-10-17,2.415,2.43,2.37,2.385,18771440.0
2017-10-18,2.378,2.407,2.37,2.4,15246235.0
2017-10-19,2.348,2.378,2.303,2.341,27431875.0
2017-10-20,2.326,2.37,2.311,2.37,16944960.0
2017-10-23,2.348,2.352,2.307,2.311,20793082.0
2017-10-24,2.318,2.355,2.311,2.341,18437115.0
2017-10-25,2.363,2.426,2.355,2.415,22067801.0
2017-10-26,2.415,2.463,2.415,2.452,21474237.0
2017-10-27,2.511,2.571,2.511,2.571,37322371.0
2017-10-30,2.549,2.556,2.511,2.549,15048076.0
2017-10-31,2.526,2.534,2.493,2.504,20048989.0
2017-11-01,2.549,2.615,2.541,2.601,22726054.0
2017-11-02,2.705,2.734,2.667,2.682,23085596.0
2017-11-03,2.667,2.693,2.645,2.682,16811480.0
2017-11-06,2.653,2.693,2.623,2.638,19941275.0
2017-11-07,2.615,2.623,2.578,2.608,18072158.0
2017-11-08,2.578,2.586,2.556,2.578,16508868.0
2017-11-09,2.549,2.615,2.534,2.578,25000297.0
2017-11-10,2.519,2.541,2.489,2.497,26724556.0
2017-11-13,2.497,2.504,2.482,2.497,12333556.0
2017-11-14,2.459,2.474,2.437,2.467,22558323.0
2017-11-15,2.407,2.441,2.393,2.415,26606386.0
2017-11-16,2.378,2.474,2.363,2.452,24026012.0
2017-11-17,2.445,2.463,2.437,2.452,18582058.0
2017-11-20,2.452,2.482,2.445,2.445,14037413.0
2017-11-21,2.452,2.474,2.445,2.474,17727197.0
2017-11-22,2.459,2.482,2.459,2.467,15796539.0
2017-11-23,2.504,2.556,2.482,2.519,15113801.0
2017-11-24,2.497,2.549,2.497,2.541,8929774.0
2017-11-27,2.511,2.511,2.459,2.474,17867019.0
2017-11-28,2.467,2.519,2.459,2.467,23054578.0
2017-11-29,2.467,2.5,2.467,2.489,17651632.0
2017-11-30,2.474,2.504,2.422,2.422,27495948.0
2017-12-01,2.393,2.422,2.378,2.385,22237153.0
2017-12-04,2.415,2.459,2.4,2.422,16794836.0
2017-12-05,2.445,2.563,2.437,2.511,33525751.0
2017-12-06,2.445,2.452,2.4,2.407,29667736.0
2017-12-07,2.378,2.393,2.37,2.393,16328247.0
2017-12-08,2.378,2.4,2.363,2.393,14540142.0
2017-12-11,2.4,2.426,2.385,2.415,17062764.0
2017-12-12,2.415,2.43,2.385,2.4,19550652.0
2017-12-13,2.37,2.381,2.341,2.348,19460024.0
2017-12-14,2.393,2.459,2.385,2.422,35675115.0
2017-12-15,2.415,2.43,2.378,2.393,13120349.0
2017-12-18,2.422,2.445,2.415,2.43,11784843.0
2017-12-19,2.459,2.511,2.452,2.504,22470087.0
2017-12-20,2.504,2.549,2.504,2.534,24749548.0
2017-12-21,2.497,2.541,2.497,2.519,27634543.0
2017-12-22,2.534,2.571,2.489,2.497,20604861.0
2017-12-27,2.511,2.541,2.493,2.534,6800006.0
2017-12-28,2.549,2.578,2.526,2.578,7290071.0
2017-12-29,2.586,2.612,2.552,2.593,10213281.0
2018-01-02,2.601,2.608,2.571,2.608,8879657.0
2018-01-03,2.638,2.69,2.634,2.66,18284040.0
2018-01-04,2.69,2.69,2.623,2.645,15009625.0
2018-01-05,2.675,2.734,2.66,2.712,17371058.0
2018-01-08,2.719,2.742,2.693,2.712,18042773.0
2018-01-09,2.749,2.786,2.727,2.771,28350289.0
2018-01-10,2.764,2.764,2.727,2.742,19880048.0
2018-01-11,2.727,2.786,2.723,2.764,19106895.0
2018-01-12,2.764,2.875,2.764,2.875,41089656.0
2018-01-15,2.905,2.98,2.898,2.95,35672166.0
2018-01-16,2.92,2.991,2.905,2.957,17460809.0
2018-01-17,2.875,2.92,2.875,2.913,19458243.0
2018-01-18,2.838,2.875,2.816,2.838,21034460.0
2018-01-19,2.831,2.868,2.831,2.861,19165865.0
2018-01-22,2.853,2.853,2.779,2.786,22291212.0
2018-01-23,2.794,2.831,2.794,2.831,12199126.0
2018-01-24,2.794,2.846,2.779,2.838,26453739.0
2018-01-25,2.838,2.864,2.816,2.846,9443683.0
2018-01-29,2.853,2.972,2.835,2.95,26593723.0
2018-01-30,2.898,2.92,2.823,2.846,21221512.0
2018-01-31,2.823,2.842,2.794,2.838,18336782.0
2018-02-01,2.875,2.905,2.868,2.89,8476144.0
2018-02-02,2.861,2.868,2.835,2.846,11437693.0
2018-02-05,2.749,2.809,2.742,2.771,20057021.0
2018-02-06,2.69,2.719,2.66,2.682,32860200.0
2018-02-07,2.749,2.786,2.734,2.749,21801508.0
2018-02-08,2.697,2.764,2.69,2.757,15085741.0
2018-02-09,2.69,2.734,2.69,2.719,17207019.0
2018-02-12,2.705,2.831,2.705,2.794,18348291.0
2018-02-13,2.823,2.853,2.731,2.757,19056242.0
2018-02-14,2.749,2.779,2.719,2.749,14306930.0
2018-02-15,2.801,2.816,2.586,2.601,40922008.0
2018-02-16,2.407,2.515,2.341,2.467,41694792.0
2018-02-19,2.437,2.463,2.37,2.437,42118652.0
2018-02-20,2.407,2.426,2.363,2.385,40801102.0
2018-02-21,2.341,2.37,2.311,2.326,35586383.0
2018-02-22,2.341,2.363,2.296,2.333,46074798.0
2018-02-23,2.422,2.5,2.415,2.489,38190431.0
2018-02-26,2.504,2.504,2.445,2.489,25617981.0
2018-02-27,2.519,2.567,2.485,2.511,46306773.0
2018-02-28,2.482,2.537,2.463,2.467,41241553.0
2018-03-01,2.459,2.511,2.445,2.482,19433270.0
2018-03-02,2.482,2.497,2.445,2.452,21373292.0
2018-03-05,2.43,2.482,2.415,2.445,30653291.0
2018-03-06,2.489,2.556,2.485,2.549,36206449.0
2018-03-07,2.505,2.535,2.459,2.482,24815200.0
2018-03-08,2.514,2.529,2.487,2.491,27451437.0
2018-03-09,2.46,2.514,2.437,2.452,19315540.0
2018-03-12,2.514,2.533,2.475,2.483,28646105.0
2018-03-13,2.483,2.491,2.418,2.437,20501534.0
2018-03-14,2.429,2.437,2.406,2.437,25743862.0
2018-03-15,2.468,2.468,2.406,2.452,27724324.0
2018-03-16,2.468,2.606,2.468,2.59,66431946.0
2018-03-19,2.613,2.644,2.598,2.613,22997438.0
2018-03-20,2.56,2.567,2.514,2.537,38875715.0
2018-03-21,2.552,2.56,2.514,2.521,13975498.0
2018-03-22,2.521,2.61,2.514,2.59,20205078.0
2018-03-23,2.514,2.514,2.429,2.452,49488965.0
2018-03-26,2.445,2.456,2.414,2.429,16038992.0
2018-03-27,2.46,2.529,2.456,2.514,25832453.0
2018-03-28,2.483,2.491,2.452,2.483,17224750.0
2018-03-29,2.475,2.521,2.452,2.468,28224504.0
2018-04-03,2.429,2.529,2.429,2.514,21076795.0
2018-04-04,2.506,2.552,2.495,2.544,18341955.0
2018-04-05,2.514,2.544,2.487,2.498,18328757.0
2018-04-06,2.506,2.514,2.468,2.506,11518733.0
2018-04-09,2.498,2.556,2.495,2.537,12208015.0
2018-04-10,2.583,2.682,2.575,2.667,26369158.0
2018-04-11,2.644,2.652,2.598,2.606,23501455.0
2018-04-12,2.56,2.667,2.56,2.652,26343170.0
2018-04-13,2.69,2.721,2.659,2.667,16616488.0
2018-04-16,2.751,2.813,2.74,2.751,41694050.0
2018-04-17,2.79,2.82,2.774,2.774,25935617.0
2018-04-18,2.805,2.866,2.79,2.843,30795489.0
2018-04-19,3.02,3.062,2.954,2.974,41858393.0
2018-04-20,2.935,3.027,2.935,3.012,25396323.0
2018-04-23,3.012,3.05,3.004,3.035,17570827.0
2018-04-24,2.759,2.797,2.705,2.744,56800075.0
2018-04-26,2.79,2.843,2.79,2.805,32704411.0
2018-04-27,2.843,2.874,2.824,2.859,24916003.0
2018-04-30,2.843,2.859,2.813,2.851,18152773.0
2018-05-01,2.828,2.859,2.805,2.828,23716130.0
2018-05-02,2.851,2.897,2.847,2.859,23012803.0
2018-05-03,2.928,2.993,2.92,2.974,29907477.0
2018-05-04,2.935,2.935,2.859,2.882,38804758.0
2018-05-07,2.912,2.958,2.897,2.951,27854167.0
2018-05-08,2.951,2.966,2.905,2.912,22500535.0
2018-05-09,2.928,2.966,2.92,2.951,21634011.0
2018-05-10,2.974,3.004,2.966,2.989,19178207.0
2018-05-11,2.997,3.035,2.981,3.02,10711910.0
2018-05-14,3.058,3.112,3.05,3.073,23997473.0
2018-05-15,3.066,3.081,3.027,3.035,15524768.0
2018-05-16,3.02,3.077,2.989,3.043,25301609.0
2018-05-17,3.043,3.119,3.035,3.089,21920942.0
2018-05-18,3.073,3.092,3.02,3.073,17688513.0
2018-05-21,3.027,3.035,2.974,2.981,20780734.0
2018-05-22,2.951,2.993,2.939,2.951,17424472.0
2018-05-23,2.943,2.981,2.908,2.92,20184307.0
2018-05-24,2.912,2.92,2.87,2.889,16107359.0
2018-05-25,2.874,2.931,2.874,2.874,22046441.0
2018-05-28,2.836,2.859,2.816,2.828,13464218.0
2018-05-29,2.797,2.859,2.79,2.828,14480214.0
2018-05-30,2.774,2.805,2.767,2.797,16565346.0
2018-05-31,2.843,2.878,2.824,2.851,30428501.0
2018-06-01,2.859,2.92,2.855,2.905,19101548.0
2018-06-04,2.958,2.974,2.951,2.974,13901059.0
2018-06-05,2.951,2.958,2.905,2.92,23528078.0
2018-06-06,2.958,2.981,2.92,2.935,14965489.0
2018-06-07,2.974,3.02,2.966,2.974,13011418.0
2018-06-08,2.966,2.981,2.92,2.951,11779071.0
2018-06-12,2.951,2.966,2.87,2.905,21621270.0
2018-06-13,2.897,2.908,2.866,2.882,13050877.0
2018-06-14,2.882,2.931,2.874,2.92,10985920.0
2018-06-15,2.943,2.989,2.935,2.989,22121254.0
2018-06-18,2.912,2.958,2.862,2.951,24466964.0
2018-06-19,2.966,2.966,2.855,2.866,23300436.0
2018-06-20,2.874,2.882,2.824,2.859,32286224.0
2018-06-21,2.966,2.966,2.874,2.882,20918433.0
2018-06-22,2.859,2.866,2.767,2.782,27814294.0
2018-06-25,2.774,2.797,2.747,2.767,20832569.0
2018-06-26,2.721,2.747,2.698,2.728,23265238.0
2018-06-27,2.744,2.782,2.736,2.736,17387865.0
2018-06-28,2.759,2.782,2.736,2.744,16333837.0
2018-06-29,2.759,2.797,2.744,2.767,21184837.0
2018-07-02,2.774,2.839,2.759,2.79,17215747.0
2018-07-03,2.759,2.782,2.705,2.736,19254037.0
2018-07-04,2.751,2.751,2.705,2.728,12763535.0
2018-07-05,2.705,2.736,2.682,2.705,13281989.0
2018-07-06,2.744,2.79,2.736,2.774,16074085.0
2018-07-09,2.782,2.797,2.763,2.797,9625088.0
2018-07-10,2.82,2.839,2.805,2.828,17078908.0
2018-07-11,2.797,2.809,2.774,2.79,16028086.0
2018-07-12,2.782,2.79,2.736,2.759,21226285.0
2018-07-13,2.805,2.805,2.767,2.782,16914330.0
2018-07-16,2.782,2.797,2.767,2.782,9988261.0
2018-07-17,2.744,2.755,2.717,2.721,12006411.0
2018-07-18,2.759,2.778,2.736,2.744,15525923.0
2018-07-19,2.767,2.816,2.759,2.797,26778124.0
2018-07-20,2.759,2.759,2.698,2.713,20166549.0
2018-07-23,2.682,2.686,2.644,2.675,11566564.0
2018-07-24,2.69,2.744,2.69,2.736,14594612.0
2018-07-25,2.79,2.813,2.77,2.782,13291133.0
2018-07-26,2.782,2.813,2.759,2.774,15323535.0
2018-07-27,2.797,2.805,2.774,2.782,6468860.0
2018-07-30,2.759,2.759,2.721,2.744,10215465.0
2018-07-31,2.774,2.774,2.721,2.736,8789089.0
2018-08-01,2.767,2.79,2.751,2.767,9928766.0
2018-08-02,2.744,2.744,2.698,2.698,17471124.0
2018-08-03,2.69,2.698,2.606,2.629,23165225.0
2018-08-06,2.675,2.69,2.644,2.667,12713314.0
2018-08-07,2.659,2.694,2.648,2.667,13990099.0
2018-08-08,2.69,2.721,2.69,2.698,15042876.0
2018-08-09,2.759,2.82,2.755,2.782,26096129.0
2018-08-10,2.805,2.82,2.774,2.782,12398091.0
2018-08-13,2.744,2.751,2.682,2.721,14267307.0
2018-08-14,2.759,2.759,2.694,2.705,14716185.0
2018-08-15,2.659,2.667,2.575,2.606,23087970.0
2018-08-16,2.521,2.606,2.514,2.59,15807711.0
2018-08-17,2.583,2.606,2.552,2.575,15392253.0
2018-08-20,2.575,2.625,2.575,2.583,12639475.0
2018-08-21,2.552,2.567,2.506,2.521,18572958.0
2018-08-22,2.514,2.514,2.472,2.498,18665797.0
2018-08-23,2.644,2.698,2.621,2.621,29393081.0
2018-08-24,2.682,2.698,2.587,2.598,33097198.0
2018-08-27,2.629,2.644,2.56,2.59,21921826.0
2018-08-28,2.621,2.69,2.598,2.682,23603368.0
2018-08-29,2.713,2.744,2.701,2.736,24493962.0
2018-08-30,2.744,2.77,2.698,2.744,20331303.0
2018-08-31,2.705,2.713,2.667,2.667,24529104.0
2018-09-03,2.667,2.69,2.652,2.682,12366745.0
2018-09-04,2.675,2.69,2.644,2.659,11221539.0
2018-09-05,2.644,2.652,2.583,2.598,22486206.0
2018-09-06,2.629,2.659,2.606,2.659,21517037.0
2018-09-07,2.636,2.682,2.629,2.675,16287962.0
2018-09-10,2.675,2.747,2.644,2.721,19373679.0
2018-09-11,2.759,2.805,2.736,2.782,19515912.0
2018-09-12,2.75,2.797,2.742,2.79,16869905.0
2018-09-13,2.875,2.934,2.828,2.898,54731249.0
2018-09-14,2.922,2.965,2.906,2.946,15703514.0
2018-09-17,2.993,3.024,2.977,2.993,25710786.0
2018-09-18,2.977,3.001,2.946,2.993,27575590.0
2018-09-19,3.032,3.071,3.024,3.056,33489545.0
2018-09-20,3.048,3.048,3.016,3.024,23533499.0
2018-09-21,3.032,3.095,3.024,3.063,32174679.0
2018-09-24,3.04,3.048,2.985,3.024,21269667.0
2018-09-25,3.024,3.103,3.016,3.063,21618287.0
2018-09-26,3.079,3.111,3.071,3.079,14316255.0
2018-09-27,3.071,3.111,3.048,3.056,18170267.0
2018-09-28,3.087,3.126,3.075,3.079,20166680.0
2018-10-01,3.032,3.063,3.016,3.048,14728445.0
2018-10-02,3.087,3.115,3.048,3.071,17748223.0
2018-10-03,3.095,3.122,3.079,3.111,18980736.0
2018-10-04,3.276,3.362,3.252,3.338,43399238.0
2018-10-05,3.315,3.362,3.291,3.323,23573968.0
2018-10-08,3.173,3.189,3.126,3.142,26802861.0
2018-10-09,3.111,3.181,3.111,3.158,23460431.0
2018-10-10,3.158,3.173,3.079,3.087,25273039.0
2018-10-11,2.953,3.016,2.946,2.993,27310000.0
2018-10-12,3.016,3.071,3.012,3.048,18058818.0
2018-10-15,2.985,3.008,2.946,3.001,25311203.0
2018-10-16,3.024,3.071,3.008,3.024,16692421.0
2018-10-17,3.04,3.04,2.993,3.001,12320070.0
2018-10-18,3.024,3.028,2.938,3.024,21441300.0
2018-10-19,2.953,2.977,2.938,2.953,20243811.0
2018-10-22,2.938,2.985,2.906,2.969,20768530.0
2018-10-23,2.985,2.993,2.914,2.93,24607032.0
2018-10-24,2.891,2.898,2.84,2.867,15986369.0
2018-10-25,2.789,2.812,2.753,2.765,29077313.0
2018-10-26,2.796,2.804,2.73,2.757,15643857.0
2018-10-29,2.789,2.812,2.737,2.765,10439327.0
2018-10-30,2.749,2.844,2.745,2.836,16907630.0
2018-10-31,2.82,2.844,2.781,2.844,13151220.0
2018-11-01,2.875,2.875,2.8,2.82,17519296.0
2018-11-02,2.891,2.906,2.816,2.875,16375931.0
2018-11-05,2.836,2.898,2.82,2.859,23654315.0
2018-11-06,2.883,2.914,2.883,2.898,14603938.0
2018-11-07,2.867,2.891,2.851,2.875,12415778.0
2018-11-08,2.891,2.914,2.851,2.859,16072561.0
2018-11-09,2.828,2.836,2.749,2.781,15901985.0
2018-11-12,2.741,2.781,2.702,2.773,32111318.0
2018-11-13,2.718,2.749,2.686,2.702,15413561.0
2018-11-14,2.655,2.679,2.6,2.631,22335738.0
2018-11-15,2.616,2.655,2.592,2.616,18932628.0
2018-11-16,2.631,2.686,2.631,2.655,17377065.0
2018-11-19,2.647,2.647,2.592,2.6,14756462.0
2018-11-20,2.592,2.608,2.545,2.569,18783627.0
2018-11-21,2.49,2.498,2.427,2.459,27196727.0
2018-11-22,2.482,2.498,2.459,2.474,29762995.0
2018-11-23,2.482,2.498,2.459,2.482,9431740.0
2018-11-26,2.443,2.459,2.419,2.435,13279691.0
2018-11-27,2.419,2.466,2.411,2.443,17591320.0
2018-11-28,2.411,2.427,2.38,2.427,17402679.0
2018-11-29,2.474,2.51,2.451,2.466,24140852.0
2018-11-30,2.451,2.482,2.435,2.435,29375278.0
2018-12-03,2.537,2.616,2.521,2.608,50531380.0
2018-12-04,2.561,2.576,2.521,2.521,28804778.0
2018-12-05,2.498,2.537,2.459,2.537,40759944.0
2018-12-06,2.506,2.506,2.435,2.451,21249064.0
2018-12-07,2.451,2.482,2.408,2.427,20103002.0
2018-12-10,2.404,2.411,2.356,2.388,26954599.0
2018-12-11,2.411,2.427,2.388,2.427,14115368.0
2018-12-12,2.49,2.51,2.459,2.498,21647313.0
2018-12-13,2.529,2.58,2.529,2.553,19017562.0
2018-12-14,2.592,2.592,2.545,2.576,21123686.0
2018-12-17,2.553,2.647,2.545,2.639,18210779.0
2018-12-18,2.608,2.663,2.6,2.616,16983783.0
2018-12-19,2.608,2.624,2.576,2.6,11026392.0
2018-12-20,2.529,2.576,2.474,2.474,26464287.0
2018-12-21,2.545,2.569,2.466,2.498,26212201.0
2018-12-24,2.474,2.561,2.459,2.545,7618384.0
2018-12-27,2.592,2.647,2.584,2.631,17602800.0
2018-12-28,2.592,2.663,2.588,2.663,9083600.0
2018-12-31,2.655,2.679,2.631,2.631,4278984.0
2019-01-02,2.639,2.647,2.569,2.569,8492889.0
2019-01-03,2.608,2.624,2.553,2.553,13182343.0
2019-01-04,2.545,2.576,2.506,2.576,9851268.0
2019-01-07,2.639,2.663,2.624,2.647,11925675.0
2019-01-08,2.647,2.694,2.631,2.663,16210283.0
2019-01-09,2.639,2.702,2.608,2.671,29492582.0
2019-01-10,2.686,2.741,2.655,2.694,13608368.0
2019-01-11,2.655,2.682,2.647,2.671,10275647.0
2019-01-14,2.694,2.734,2.659,2.671,11835916.0
2019-01-15,2.655,2.671,2.62,2.671,13223031.0
2019-01-16,2.663,2.69,2.592,2.616,18769129.0
2019-01-17,2.616,2.741,2.616,2.71,21781531.0
2019-01-18,2.71,2.714,2.671,2.679,11142138.0
2019-01-21,2.718,2.722,2.647,2.663,12183786.0
2019-01-22,2.655,2.671,2.624,2.639,10807878.0
2019-01-23,2.631,2.647,2.612,2.624,12791436.0
2019-01-24,2.624,2.624,2.592,2.6,13841191.0
2019-01-25,2.576,2.612,2.553,2.584,23479352.0
2019-01-29,2.608,2.663,2.6,2.647,20094457.0
2019-01-30,2.679,2.73,2.671,2.702,24234507.0
2019-01-31,2.734,2.789,2.718,2.773,23949447.0
2019-02-01,2.757,2.773,2.726,2.749,15168815.0
2019-02-04,2.718,2.734,2.686,2.71,13750401.0
2019-02-05,2.71,2.781,2.71,2.757,16395266.0
2019-02-06,2.734,2.796,2.718,2.773,20717684.0
2019-02-07,2.836,2.946,2.836,2.906,35612639.0
2019-02-08,2.875,2.906,2.844,2.859,31664224.0
2019-02-11,2.891,2.938,2.875,2.906,19901582.0
2019-02-12,2.867,2.906,2.84,2.898,20596253.0
2019-02-13,2.922,2.961,2.867,2.883,16687200.0
2019-02-14,2.961,3.032,2.953,2.985,49434798.0
2019-02-15,2.969,3.001,2.953,2.993,17653666.0
2019-02-18,3.024,3.032,2.985,3.024,16216326.0
2019-02-19,3.032,3.087,3.001,3.056,26366829.0
2019-02-20,3.087,3.134,3.063,3.071,21613262.0
2019-02-21,3.04,3.071,3.012,3.04,29422641.0
2019-02-22,3.016,3.083,3.001,3.008,25083675.0
2019-02-25,3.032,3.111,3.032,3.087,28362843.0
2019-02-26,3.032,3.056,3.008,3.056,18739616.0
2019-02-27,3.087,3.122,3.079,3.103,16800603.0
2019-02-28,3.126,3.138,3.056,3.071,20805893.0
2019-03-01,3.111,3.111,3.056,3.071,14831870.0
2019-03-04,3.04,3.079,3.024,3.071,23504447.0
2019-03-05,3.048,3.063,3.032,3.063,16864044.0
2019-03-06,3.048,3.06,3.031,3.056,18419562.0
2019-03-07,3.094,3.126,3.069,3.078,19262856.0
2019-03-08,3.037,3.094,3.005,3.045,17728884.0
2019-03-11,3.013,3.057,2.997,3.037,11043421.0
2019-03-12,3.094,3.118,3.061,3.061,12861264.0
2019-03-13,3.029,3.094,3.021,3.078,15782343.0
2019-03-14,3.094,3.142,3.094,3.102,10685154.0
2019-03-15,3.061,3.126,3.057,3.069,19926788.0
2019-03-18,3.069,3.118,3.061,3.11,10714352.0
2019-03-19,3.102,3.138,3.094,3.126,12473349.0
2019-03-20,3.102,3.138,3.078,3.094,13682086.0
2019-03-21,3.094,3.11,3.069,3.094,19117448.0
2019-03-22,3.11,3.15,3.102,3.118,13997268.0
2019-03-25,3.061,3.069,3.005,3.029,18499729.0
2019-03-26,3.053,3.053,2.977,3.005,23549205.0
2019-03-27,2.965,2.981,2.932,2.965,18699984.0
2019-03-28,2.981,3.029,2.977,3.013,14342801.0
2019-03-29,2.981,3.037,2.965,3.005,20088565.0
2019-04-01,2.989,3.061,2.957,3.021,23839121.0
2019-04-02,3.045,3.114,3.045,3.069,17514745.0
2019-04-03,3.086,3.15,3.078,3.15,22746247.0
2019-04-04,3.134,3.158,3.11,3.126,15116387.0
2019-04-05,3.094,3.126,3.065,3.078,12131931.0
2019-04-08,3.086,3.142,3.078,3.126,14937092.0
2019-04-09,3.069,3.094,3.025,3.037,27642994.0
2019-04-10,2.997,3.009,2.965,2.981,19509459.0
2019-04-11,2.924,2.941,2.868,2.884,23665670.0
2019-04-12,2.876,2.892,2.844,2.852,13460414.0
2019-04-15,2.844,2.868,2.804,2.82,14345873.0
2019-04-16,2.763,2.852,2.747,2.836,23353574.0
2019-04-17,2.796,2.844,2.755,2.828,17626485.0
2019-04-18,2.787,2.844,2.771,2.812,20103761.0
2019-04-23,2.812,2.812,2.779,2.796,16531192.0
2019-04-24,2.787,2.796,2.731,2.739,27463879.0
2019-04-26,2.747,2.771,2.731,2.747,17490757.0
2019-04-29,2.707,2.723,2.683,2.683,19349334.0
2019-04-30,2.691,2.715,2.667,2.691,20607467.0
2019-05-01,2.707,2.715,2.675,2.683,8553980.0
2019-05-02,2.659,2.699,2.626,2.691,17922780.0
2019-05-03,2.675,2.699,2.659,2.667,8203857.0
2019-05-06,2.675,2.691,2.626,2.659,19801861.0
2019-05-07,2.699,2.731,2.683,2.707,15038830.0
2019-05-08,2.675,2.695,2.634,2.659,21706319.0
2019-05-09,2.659,2.675,2.634,2.642,14470286.0
2019-05-10,2.626,2.675,2.626,2.651,19026635.0
2019-05-13,2.626,2.715,2.622,2.691,20294698.0
2019-05-14,2.675,2.755,2.659,2.739,27467108.0
2019-05-15,2.739,2.804,2.739,2.787,24992921.0
2019-05-16,2.82,2.844,2.812,2.836,22630229.0
2019-05-17,2.828,2.856,2.804,2.836,21824919.0
2019-05-20,2.812,2.828,2.787,2.828,18475995.0
2019-05-21,2.755,2.787,2.739,2.787,23411096.0
2019-05-22,2.812,2.828,2.779,2.804,20271603.0
2019-05-23,2.812,2.812,2.759,2.779,19890617.0
2019-05-24,2.739,2.771,2.715,2.771,18937035.0
2019-05-27,2.779,2.82,2.775,2.787,6333385.0
2019-05-28,2.804,2.82,2.771,2.771,19891531.0
2019-05-29,2.731,2.747,2.687,2.707,24450751.0
2019-05-30,2.667,2.691,2.642,2.651,23740315.0
2019-05-31,2.651,2.707,2.651,2.675,15626605.0
2019-06-03,2.675,2.683,2.634,2.634,12376092.0
2019-06-04,2.626,2.634,2.594,2.61,29680489.0
2019-06-05,2.602,2.61,2.586,2.602,16797287.0
2019-06-06,2.594,2.602,2.57,2.578,15024901.0
2019-06-07,2.578,2.618,2.57,2.61,21788494.0
2019-06-11,2.594,2.606,2.586,2.594,15013047.0
2019-06-12,2.602,2.626,2.594,2.618,24289131.0
2019-06-13,2.61,2.618,2.578,2.594,27007127.0
2019-06-14,2.594,2.691,2.586,2.667,24937255.0
2019-06-17,2.618,2.618,2.554,2.554,24419521.0
2019-06-18,2.554,2.57,2.522,2.554,29336512.0
2019-06-19,2.562,2.626,2.562,2.594,28830711.0
2019-06-20,2.465,2.586,2.465,2.57,32284388.0
2019-06-21,2.538,2.638,2.538,2.594,36239608.0
2019-06-24,2.594,2.634,2.586,2.61,15440245.0
2019-06-25,2.578,2.626,2.578,2.594,21977903.0
2019-06-26,2.57,2.594,2.562,2.578,26025833.0
2019-06-27,2.586,2.626,2.578,2.618,14719582.0
2019-06-28,2.594,2.602,2.55,2.562,16197413.0
2019-07-01,2.586,2.594,2.562,2.578,15190211.0
2019-07-02,2.602,2.675,2.598,2.651,20919313.0
2019-07-03,2.642,2.663,2.626,2.642,15071956.0
2019-07-04,2.642,2.651,2.578,2.602,19787957.0
2019-07-05,2.578,2.578,2.538,2.546,31392056.0
2019-07-08,2.538,2.554,2.522,2.546,9876332.0
2019-07-09,2.546,2.562,2.522,2.53,20471335.0
2019-07-10,2.53,2.53,2.457,2.465,23338004.0
2019-07-11,2.465,2.55,2.465,2.538,25561584.0
2019-07-12,2.497,2.55,2.481,2.522,17376281.0
2019-07-15,2.506,2.538,2.497,2.506,12962175.0
2019-07-16,2.489,2.489,2.441,2.449,17639721.0
2019-07-17,2.425,2.465,2.417,2.441,17334715.0
2019-07-18,2.417,2.465,2.393,2.401,23163628.0
2019-07-19,2.393,2.449,2.377,2.425,16475418.0
2019-07-22,2.417,2.497,2.409,2.489,18246464.0
2019-07-23,2.489,2.53,2.473,2.514,16505982.0
2019-07-24,2.53,2.566,2.514,2.522,14919892.0
2019-07-25,2.522,2.554,2.497,2.546,19912302.0
2019-07-26,2.538,2.57,2.514,2.546,12830820.0
2019-07-29,2.554,2.562,2.53,2.554,11643736.0
2019-07-30,2.554,2.57,2.538,2.546,12152115.0
2019-07-31,2.546,2.562,2.522,2.53,12185556.0
2019-08-01,2.497,2.53,2.481,2.497,12654992.0
2019-08-02,2.441,2.461,2.393,2.401,22637394.0
2019-08-05,2.385,2.389,2.28,2.304,29392274.0
2019-08-06,2.248,2.264,2.199,2.248,29006281.0
2019-08-07,2.248,2.264,2.224,2.232,22750992.0
2019-08-08,2.232,2.304,2.224,2.28,27025137.0
2019-08-09,2.304,2.352,2.3,2.32,25026309.0
2019-08-12,2.328,2.328,2.256,2.272,13821084.0
2019-08-13,2.24,2.304,2.24,2.296,17312210.0
2019-08-14,2.352,2.369,2.32,2.36,20218085.0
2019-08-15,2.288,2.296,2.232,2.256,18636441.0
2019-08-16,2.24,2.272,2.207,2.224,21435373.0
2019-08-19,2.224,2.296,2.224,2.272,17733249.0
2019-08-20,2.256,2.28,2.232,2.28,14783383.0
2019-08-21,2.264,2.264,2.195,2.215,20637524.0
2019-08-22,2.199,2.215,2.087,2.119,20361373.0
2019-08-23,2.046,2.062,1.966,1.982,30628557.0
2019-08-26,1.925,1.99,1.901,1.99,27493558.0
2019-08-27,1.998,2.014,1.958,1.974,26210492.0
2019-08-28,1.99,2.046,1.966,2.046,26414040.0
2019-08-29,2.095,2.111,2.054,2.07,30683310.0
2019-08-30,2.103,2.131,2.087,2.127,16206230.0
2019-09-02,2.135,2.155,2.103,2.127,18709766.0
2019-09-03,2.119,2.199,2.119,2.175,16574030.0
2019-09-04,2.119,2.167,2.103,2.159,29018247.0
2019-09-05,2.167,2.215,2.167,2.183,21561899.0
2019-09-06,2.215,2.264,2.207,2.248,26241091.0
2019-09-09,2.256,2.256,2.191,2.207,17927939.0
2019-09-10,2.215,2.215,2.135,2.167,34556918.0
2019-09-11,2.215,2.264,2.199,2.24,30163692.0
2019-09-12,2.256,2.272,2.231,2.256,12115919.0
2019-09-13,2.256,2.321,2.248,2.297,21130831.0
2019-09-16,2.289,2.321,2.272,2.297,17624840.0
2019-09-17,2.272,2.272,2.215,2.231,30194184.0
2019-09-18,2.223,2.24,2.191,2.223,21620745.0
2019-09-19,2.248,2.256,2.227,2.231,22857990.0
2019-09-20,2.24,2.289,2.223,2.264,24436463.0
2019-09-23,2.256,2.256,2.215,2.24,17452175.0
2019-09-24,2.199,2.199,2.158,2.166,29780737.0
2019-09-25,2.125,2.142,2.084,2.133,27048367.0
2019-09-26,2.117,2.142,2.101,2.101,21546456.0
2019-09-27,2.084,2.166,2.084,2.15,23564783.0
2019-09-30,2.15,2.191,2.142,2.142,20531912.0
2019-10-01,2.125,2.174,2.117,2.166,14910598.0
2019-10-02,2.125,2.133,2.084,2.084,22002771.0
2019-10-03,2.043,2.056,2.011,2.011,15661773.0
2019-10-04,2.011,2.027,1.986,1.986,12978246.0
2019-10-07,1.994,1.994,1.962,1.994,12433399.0
2019-10-08,2.019,2.035,2.003,2.019,15384759.0
2019-10-09,1.986,2.003,1.954,1.97,14024677.0
2019-10-10,1.962,1.986,1.945,1.978,15449005.0
2019-10-11,2.035,2.048,2.003,2.003,17348869.0
2019-10-14,2.035,2.105,2.031,2.043,22842568.0
2019-10-15,2.003,2.027,1.994,2.019,13530451.0
2019-10-16,2.035,2.039,1.994,2.011,15772411.0
2019-10-17,2.019,2.056,1.994,2.043,19278138.0
2019-10-18,2.027,2.06,1.994,2.011,12457835.0
2019-10-21,2.011,2.035,1.978,1.994,17484599.0
2019-10-22,2.035,2.125,2.035,2.125,24616320.0
2019-10-23,2.109,2.142,2.076,2.101,26084332.0
2019-10-24,2.133,2.146,2.084,2.109,14324601.0
2019-10-25,2.125,2.133,2.093,2.125,15655020.0
2019-10-28,2.125,2.166,2.109,2.117,28133838.0
2019-10-29,2.142,2.174,2.133,2.158,28643871.0
2019-10-30,2.15,2.158,2.117,2.15,18160581.0
2019-10-31,2.142,2.146,2.084,2.084,13601873.0
2019-11-01,2.076,2.076,2.035,2.068,10478085.0
2019-11-04,2.109,2.142,2.088,2.133,14109497.0
2019-11-05,2.125,2.15,2.101,2.109,14617877.0
2019-11-06,2.133,2.17,2.121,2.166,23243953.0
2019-11-07,2.191,2.24,2.166,2.223,32085374.0
2019-11-08,2.264,2.272,2.231,2.24,20149821.0
2019-11-11,2.256,2.26,2.223,2.248,6925754.0
2019-11-12,2.223,2.24,2.191,2.24,17265555.0
2019-11-13,2.231,2.24,2.195,2.215,14225758.0
2019-11-14,2.191,2.207,2.166,2.207,11002054.0
2019-11-15,2.223,2.223,2.182,2.199,11855515.0
2019-11-18,2.191,2.207,2.174,2.199,8443369.0
2019-11-19,2.174,2.199,2.15,2.199,19746354.0
2019-11-20,2.166,2.182,2.125,2.158,27445339.0
2019-11-21,2.101,2.174,2.101,2.125,28508026.0
2019-11-22,2.142,2.182,2.142,2.158,14975065.0
2019-11-25,2.142,2.182,2.142,2.158,14695364.0
2019-11-26,2.182,2.195,2.129,2.158,23292818.0
2019-11-27,2.166,2.199,2.166,2.182,13607909.0
2019-11-28,2.174,2.207,2.166,2.191,12479081.0
2019-11-29,2.207,2.231,2.191,2.207,14312959.0
2019-12-02,2.207,2.211,2.166,2.182,15922170.0
2019-12-03,2.133,2.142,2.101,2.117,26718048.0
2019-12-04,2.06,2.15,2.06,2.133,29210982.0
2019-12-05,2.142,2.174,2.117,2.125,16353039.0
2019-12-06,2.133,2.142,2.072,2.076,11172486.0
2019-12-09,2.101,2.191,2.093,2.174,26128688.0
2019-12-10,2.158,2.231,2.158,2.215,18441716.0
2019-12-11,2.231,2.285,2.223,2.281,28461406.0
2019-12-12,2.297,2.317,2.281,2.289,24810420.0
2019-12-13,2.346,2.362,2.321,2.354,23742575.0
2019-12-16,2.37,2.395,2.354,2.387,20872138.0
2019-12-17,2.403,2.403,2.338,2.354,23504639.0
2019-12-18,2.33,2.354,2.313,2.338,22734599.0
2019-12-19,2.346,2.379,2.33,2.338,28536501.0
2019-12-20,2.313,2.346,2.272,2.272,35481744.0
2019-12-23,2.248,2.256,2.211,2.215,15345699.0
2019-12-24,2.207,2.227,2.199,2.199,5905747.0
2019-12-27,2.215,2.248,2.215,2.24,8953469.0
2019-12-30,2.223,2.231,2.191,2.207,8543161.0
2019-12-31,2.191,2.24,2.182,2.207,10204605.0
2020-01-02,2.191,2.215,2.191,2.191,8581507.0
2020-01-03,2.223,2.231,2.174,2.182,8489932.0
2020-01-06,2.182,2.231,2.15,2.223,20105672.0
2020-01-07,2.248,2.297,2.24,2.289,23347732.0
2020-01-08,2.289,2.297,2.231,2.248,17466291.0
2020-01-09,2.272,2.289,2.256,2.281,12274487.0
2020-01-10,2.289,2.313,2.268,2.289,17815037.0
2020-01-13,2.272,2.289,2.248,2.281,11652278.0
2020-01-14,2.305,2.362,2.297,2.362,18299207.0
2020-01-15,2.362,2.37,2.313,2.33,14765639.0
2020-01-16,2.362,2.37,2.321,2.33,17323202.0
2020-01-17,2.354,2.375,2.346,2.354,13231687.0
2020-01-20,2.37,2.395,2.362,2.387,13348231.0
2020-01-21,2.37,2.37,2.305,2.33,20896711.0
2020-01-22,2.297,2.338,2.281,2.321,12955730.0
2020-01-23,2.33,2.33,2.26,2.272,14307176.0
2020-01-24,2.248,2.272,2.231,2.231,19486742.0
2020-01-28,2.166,2.199,2.158,2.191,18910340.0
2020-01-29,2.199,2.223,2.182,2.207,11759565.0
2020-01-30,2.207,2.207,2.142,2.142,16693035.0
2020-01-31,2.182,2.187,2.158,2.158,15112987.0
2020-02-03,2.109,2.125,2.06,2.068,22227009.0
2020-02-04,2.076,2.084,2.06,2.076,9664251.0
2020-02-05,2.093,2.117,2.093,2.117,16391211.0
2020-02-06,2.142,2.182,2.142,2.174,20321725.0
2020-02-07,2.166,2.174,2.133,2.142,15560407.0
2020-02-10,2.117,2.125,2.06,2.076,23657367.0
2020-02-11,2.076,2.088,2.06,2.084,12379480.0
2020-02-12,2.125,2.142,2.076,2.084,20582485.0
2020-02-13,2.125,2.142,2.076,2.117,20174486.0
2020-02-14,2.101,2.166,2.084,2.15,24901761.0
2020-02-17,2.142,2.191,2.133,2.133,17892335.0
2020-02-18,2.142,2.178,2.121,2.125,18927837.0
2020-02-19,2.101,2.133,2.064,2.125,17846154.0
2020-02-20,2.117,2.158,2.109,2.133,18720523.0
2020-02-21,2.142,2.166,2.093,2.093,17895657.0
2020-02-24,2.068,2.08,2.011,2.019,24297232.0
2020-02-25,1.954,1.994,1.941,1.97,29798855.0
2020-02-26,1.905,1.929,1.823,1.839,57149465.0
2020-02-27,1.831,1.88,1.806,1.823,34575475.0
2020-02-28,1.782,1.855,1.77,1.815,45330327.0
2020-03-02,1.79,1.88,1.77,1.872,46058341.0
2020-03-03,1.872,1.954,1.843,1.88,48145286.0
2020-03-04,1.864,1.913,1.822,1.872,27669721.0
2020-03-05,1.942,1.984,1.877,1.909,58079925.0
2020-03-06,1.835,1.868,1.77,1.77,30662121.0
2020-03-09,1.646,1.654,1.477,1.477,52758811.0
2020-03-10,1.44,1.663,1.428,1.663,74800078.0
2020-03-11,1.605,1.63,1.572,1.572,35524268.0
2020-03-12,1.506,1.56,1.428,1.449,53635125.0
2020-03-13,1.366,1.593,1.333,1.593,49759990.0
2020-03-16,1.461,1.543,1.436,1.457,8800595.0
2020-03-17,1.514,1.638,1.51,1.617,32416973.0
2020-03-18,1.568,1.588,1.424,1.449,27454809.0
2020-03-19,1.457,1.535,1.362,1.44,34799851.0
2020-03-20,1.527,1.58,1.44,1.457,25606653.0
2020-03-23,1.358,1.399,1.305,1.37,27729586.0
2020-03-24,1.403,1.506,1.366,1.44,33909537.0
2020-03-25,1.531,1.584,1.481,1.539,31010473.0
2020-03-26,1.568,1.601,1.502,1.547,3377877.0
2020-03-27,1.564,1.597,1.449,1.457,24006021.0
2020-03-30,1.465,1.531,1.424,1.531,19428841.0
2020-03-31,1.514,1.572,1.44,1.453,19391697.0
2020-04-01,1.49,1.576,1.49,1.56,19034143.0
2020-04-02,1.502,1.556,1.49,1.523,22119461.0
2020-04-03,1.564,1.58,1.486,1.506,17943836.0
2020-04-06,1.523,1.588,1.514,1.576,15005585.0
2020-04-07,1.605,1.613,1.506,1.518,20494921.0
2020-04-08,1.527,1.638,1.518,1.597,27673158.0
2020-04-09,1.63,1.695,1.601,1.671,17605794.0
2020-04-14,1.679,1.72,1.663,1.695,17701339.0
2020-04-15,1.712,1.77,1.687,1.712,26850998.0
2020-04-16,1.663,1.671,1.597,1.638,21823916.0
2020-04-17,1.646,1.745,1.646,1.695,22535582.0
2020-04-20,1.663,1.695,1.634,1.638,14299498.0
2020-04-21,1.605,1.609,1.539,1.539,20847265.0
2020-04-22,1.498,1.506,1.461,1.49,18536161.0
2020-04-23,1.523,1.547,1.494,1.518,12848540.0
2020-04-24,1.518,1.535,1.506,1.518,9999622.0
2020-04-27,1.523,1.588,1.523,1.564,14311327.0
2020-04-28,1.518,1.556,1.506,1.527,12177616.0
2020-04-29,1.539,1.572,1.527,1.539,11144622.0
2020-04-30,1.576,1.663,1.572,1.634,18433461.0
2020-05-01,1.58,1.613,1.551,1.551,17342386.0
2020-05-04,1.539,1.56,1.506,1.506,21649282.0
2020-05-05,1.535,1.572,1.531,1.556,2086230.0
2020-05-06,1.539,1.556,1.514,1.531,10014229.0
2020-05-07,1.527,1.543,1.506,1.535,9325526.0
2020-05-08,1.523,1.543,1.506,1.523,15337926.0
2020-05-11,1.531,1.593,1.531,1.584,17017633.0
2020-05-12,1.564,1.564,1.506,1.518,17675386.0
2020-05-13,1.498,1.523,1.461,1.523,23096171.0
2020-05-14,1.502,1.506,1.469,1.469,15731479.0
2020-05-15,1.498,1.543,1.49,1.535,15232670.0
2020-05-18,1.547,1.572,1.535,1.547,17840189.0
2020-05-19,1.605,1.642,1.605,1.638,18927719.0
2020-05-20,1.605,1.654,1.601,1.63,16288985.0
2020-05-21,1.646,1.663,1.597,1.605,18282126.0
2020-05-22,1.617,1.625,1.551,1.568,19674744.0
2020-05-25,1.601,1.613,1.543,1.56,16633870.0
2020-05-26,1.572,1.58,1.547,1.576,17978947.0
2020-05-27,1.56,1.625,1.551,1.625,25147624.0
2020-05-28,1.638,1.663,1.588,1.605,25859809.0
2020-05-29,1.609,1.621,1.572,1.572,17374119.0
2020-06-01,1.56,1.605,1.556,1.605,14517221.0
2020-06-02,1.605,1.671,1.588,1.663,19708774.0
2020-06-03,1.704,1.802,1.679,1.778,34073639.0
2020-06-04,1.811,1.86,1.786,1.819,33373943.0
2020-06-05,1.778,1.819,1.753,1.802,19201424.0
2020-06-09,1.852,1.934,1.844,1.926,29749147.0
2020-06-10,1.86,1.926,1.852,1.885,20255769.0
2020-06-11,1.844,1.926,1.794,1.802,33549837.0
2020-06-12,1.728,1.753,1.687,1.728,25050446.0
2020-06-15,1.704,1.728,1.638,1.642,16260796.0
2020-06-16,1.704,1.72,1.654,1.695,33207501.0
2020-06-17,1.72,1.72,1.642,1.687,21979631.0
2020-06-18,1.671,1.712,1.646,1.695,27146939.0
2020-06-19,1.687,1.712,1.625,1.642,56626888.0
2020-06-22,1.638,1.708,1.638,1.695,18650442.0
2020-06-23,1.72,1.737,1.654,1.704,15137620.0
2020-06-24,1.704,1.712,1.679,1.687,9938780.0
2020-06-25,1.654,1.671,1.621,1.621,15890235.0
2020-06-26,1.646,1.671,1.642,1.646,12093130.0
2020-06-29,1.621,1.654,1.613,1.625,12558300.0
2020-06-30,1.663,1.704,1.642,1.679,14212135.0
2020-07-01,1.679,1.712,1.654,1.679,8896432.0
2020-07-02,1.695,1.712,1.663,1.704,8441466.0
2020-07-03,1.712,1.77,1.712,1.753,13154865.0
2020-07-06,1.745,1.753,1.712,1.712,12099248.0
2020-07-07,1.753,1.753,1.687,1.695,20047434.0
2020-07-08,1.663,1.72,1.663,1.695,11008530.0
2020-07-09,1.704,1.753,1.695,1.72,15205073.0
2020-07-10,1.704,1.728,1.671,1.679,9838286.0
2020-07-13,1.72,1.77,1.704,1.745,23209110.0
2020-07-14,1.737,1.745,1.691,1.704,13275169.0
2020-07-15,1.737,1.77,1.737,1.761,14900696.0
2020-07-16,1.761,1.77,1.737,1.753,15303365.0
2020-07-17,1.77,1.827,1.761,1.827,18109262.0
2020-07-20,1.811,1.827,1.761,1.786,18745958.0
2020-07-21,1.794,1.827,1.761,1.811,14441610.0
2020-07-22,1.811,1.819,1.778,1.786,14309005.0
2020-07-23,1.77,1.827,1.77,1.819,9520868.0
2020-07-24,1.802,1.819,1.794,1.802,15375557.0
2020-07-27,1.811,1.835,1.802,1.835,14186513.0
2020-07-28,1.844,1.877,1.811,1.811,15155460.0
2020-07-29,1.802,1.819,1.745,1.761,16465914.0
2020-07-30,1.778,1.794,1.761,1.786,10150880.0
2020-07-31,1.728,1.745,1.671,1.695,22670068.0
2020-08-03,1.671,1.712,1.671,1.679,15464935.0
2020-08-04,1.72,1.753,1.72,1.728,18399418.0
2020-08-05,1.737,1.761,1.712,1.753,15074983.0
2020-08-06,1.794,1.827,1.786,1.819,26204079.0
2020-08-07,1.819,1.835,1.802,1.819,14352351.0
2020-08-10,1.819,1.835,1.794,1.827,10412929.0
2020-08-11,1.835,1.868,1.827,1.844,15239878.0
2020-08-12,1.835,1.848,1.819,1.835,12585454.0
2020-08-13,1.852,1.852,1.802,1.811,12876686.0
2020-08-14,1.802,1.819,1.761,1.802,16287518.0
2020-08-17,1.778,1.802,1.761,1.761,11545154.0
2020-08-18,1.786,1.802,1.753,1.761,17793303.0
2020-08-19,1.77,1.794,1.761,1.77,9299031.0
2020-08-20,1.753,1.77,1.732,1.761,12801348.0
2020-08-21,1.786,1.877,1.778,1.835,28742065.0
2020-08-24,1.802,1.802,1.77,1.794,15384146.0
2020-08-25,1.827,1.844,1.782,1.794,19608891.0
2020-08-26,1.786,1.786,1.745,1.753,19950420.0
2020-08-27,1.761,1.77,1.737,1.745,12731157.0
2020-08-28,1.728,1.749,1.716,1.728,14001142.0
2020-08-31,1.72,1.745,1.72,1.728,15794625.0
2020-09-01,1.72,1.745,1.708,1.728,14613714.0
2020-09-02,1.761,1.802,1.761,1.786,20557249.0
2020-09-03,1.794,1.852,1.786,1.844,21842549.0
2020-09-04,1.77,1.778,1.753,1.77,18118788.0
2020-09-07,1.753,1.794,1.749,1.786,9514376.0
2020-09-08,1.794,1.819,1.794,1.811,8591603.0
2020-09-09,1.761,1.778,1.753,1.77,10548596.0
2020-09-10,1.79,1.798,1.752,1.773,3642045.0
2020-09-11,1.748,1.777,1.74,1.765,16116362.0
2020-09-14,1.806,1.823,1.781,1.798,11381186.0
2020-09-15,1.79,1.806,1.781,1.806,12349180.0
2020-09-16,1.806,1.823,1.79,1.815,16238293.0
2020-09-17,1.798,1.806,1.781,1.79,12385303.0
2020-09-18,1.806,1.864,1.79,1.856,34822173.0
2020-09-21,1.823,1.889,1.823,1.881,15025522.0
2020-09-22,1.831,1.839,1.769,1.798,29087216.0
2020-09-23,1.823,1.839,1.798,1.839,14885848.0
2020-09-24,1.79,1.827,1.79,1.798,13498704.0
2020-09-25,1.798,1.815,1.781,1.79,7496290.0
2020-09-28,1.806,1.815,1.79,1.798,11326180.0
2020-09-29,1.823,1.823,1.781,1.79,13011854.0
2020-09-30,1.757,1.765,1.682,1.69,23907711.0
2020-10-01,1.732,1.757,1.723,1.732,15211242.0
2020-10-02,1.69,1.732,1.682,1.699,18328875.0
2020-10-05,1.74,1.757,1.723,1.757,8094613.0
2020-10-06,1.765,1.773,1.757,1.773,7382551.0
2020-10-07,1.757,1.79,1.744,1.781,8715255.0
2020-10-08,1.798,1.831,1.781,1.806,10263345.0
2020-10-09,1.806,1.823,1.798,1.815,10404809.0
2020-10-12,1.798,1.823,1.79,1.815,9463685.0
2020-10-13,1.781,1.798,1.765,1.79,13607980.0
2020-10-14,1.765,1.773,1.732,1.732,12429330.0
2020-10-15,1.748,1.798,1.748,1.765,22451699.0
2020-10-16,1.74,1.765,1.732,1.748,12274571.0
2020-10-19,1.781,1.839,1.773,1.823,21549762.0
2020-10-20,1.798,1.831,1.79,1.815,21326120.0
2020-10-21,1.815,1.848,1.806,1.839,14371441.0
2020-10-22,1.815,1.848,1.806,1.839,23104880.0
2020-10-23,1.823,1.856,1.815,1.839,12784563.0
2020-10-26,1.839,1.848,1.815,1.831,12398881.0
2020-10-27,1.815,1.819,1.781,1.79,8815332.0
2020-10-28,1.773,1.79,1.748,1.757,10396098.0
2020-10-29,1.723,1.732,1.69,1.699,17393375.0
2020-10-30,1.715,1.732,1.665,1.682,22348419.0
2020-11-02,1.69,1.715,1.682,1.699,17107770.0
2020-11-03,1.707,1.765,1.699,1.765,15861543.0
2020-11-04,1.74,1.765,1.723,1.74,15377034.0
2020-11-05,1.715,1.732,1.699,1.723,15860245.0
2020-11-06,1.748,1.777,1.744,1.765,10977440.0
2020-11-09,1.781,1.831,1.781,1.823,15360052.0
2020-11-10,1.839,1.873,1.839,1.839,27113236.0
2020-11-11,1.856,1.885,1.848,1.873,17319064.0
2020-11-12,1.889,1.931,1.831,1.848,21713971.0
2020-11-13,1.839,1.848,1.806,1.831,18760031.0
2020-11-16,1.848,1.864,1.839,1.856,866529.0
2020-11-17,1.873,1.914,1.873,1.897,33194947.0
2020-11-18,1.897,1.922,1.864,1.897,18636391.0
2020-11-19,1.889,1.914,1.881,1.906,17704559.0
2020-11-20,1.906,1.947,1.897,1.922,20685313.0
2020-11-23,1.964,1.972,1.931,1.955,16576966.0
2020-11-24,1.98,2.013,1.968,2.013,26979674.0
2020-11-25,2.03,2.063,2.022,2.038,29757290.0
2020-11-26,2.03,2.038,2.005,2.022,15730762.0
2020-11-27,2.005,2.047,1.997,2.038,15240766.0
2020-11-30,2.038,2.042,1.989,1.989,20216765.0
2020-12-01,1.98,2.026,1.955,2.013,14222804.0
2020-12-02,2.03,2.038,2.005,2.03,17144128.0
2020-12-03,2.08,2.117,2.047,2.105,24432851.0
2020-12-04,2.088,2.171,2.088,2.163,28647256.0
2020-12-07,2.204,2.208,2.129,2.154,5057289.0
2020-12-08,2.154,2.163,2.121,2.146,12283410.0
2020-12-09,2.154,2.187,2.154,2.171,13792388.0
2020-12-10,2.163,2.192,2.146,2.163,17294237.0
2020-12-11,2.129,2.154,2.105,2.129,19996751.0
2020-12-14,2.138,2.187,2.113,2.154,20346735.0
2020-12-15,2.138,2.138,2.105,2.121,13890902.0
2020-12-16,2.154,2.163,2.134,2.154,16626002.0
2020-12-17,2.163,2.183,2.138,2.179,21969975.0
2020-12-18,2.138,2.163,2.113,2.129,25755082.0
2020-12-21,2.113,2.146,2.096,2.121,15861938.0
2020-12-22,2.096,2.109,2.071,2.08,10154002.0
2020-12-23,2.063,2.084,2.038,2.063,9773028.0
2020-12-24,2.08,2.129,2.08,2.088,8098783.0
2020-12-29,2.121,2.121,2.063,2.08,6435621.0
2020-12-30,2.055,2.08,2.022,2.071,11445739.0
2020-12-31,2.063,2.088,2.047,2.047,10644215.0
2021-01-04,2.063,2.08,2.03,2.071,13367290.0
2021-01-05,2.096,2.105,2.055,2.071,14528884.0
2021-01-06,2.071,2.088,2.034,2.055,13314456.0
2021-01-07,2.071,2.187,2.063,2.171,26508221.0
2021-01-08,2.171,2.171,2.113,2.129,3201903.0
2021-01-11,2.154,2.179,2.129,2.154,4301966.0
2021-01-12,2.138,2.179,2.129,2.163,15287452.0
2021-01-13,2.171,2.245,2.163,2.245,21697000.0
2021-01-14,2.212,2.254,2.179,2.245,23867824.0
2021-01-15,2.254,2.278,2.216,2.221,19675023.0
2021-01-18,2.179,2.187,2.129,2.146,14752049.0
2021-01-19,2.146,2.204,2.138,2.179,11630103.0
2021-01-20,2.179,2.221,2.171,2.212,13552208.0
2021-01-21,2.212,2.221,2.163,2.204,16254403.0
2021-01-22,2.212,2.312,2.204,2.295,27787939.0
2021-01-25,2.303,2.303,2.245,2.278,16273294.0
2021-01-27,2.245,2.254,2.179,2.196,25462619.0
2021-01-28,2.105,2.163,2.088,2.138,18144334.0
2021-01-29,2.171,2.179,2.08,2.105,15618851.0
2021-02-01,2.105,2.212,2.047,2.187,27804686.0
2021-02-02,2.237,2.336,2.225,2.312,42591727.0
2021-02-03,2.262,2.27,2.187,2.245,36604889.0
2021-02-04,2.262,2.287,2.221,2.262,19494211.0
2021-02-05,2.27,2.27,2.171,2.196,18558623.0
2021-02-08,2.204,2.212,2.158,2.171,11166800.0
2021-02-09,2.171,2.196,2.121,2.129,19635144.0
2021-02-10,2.138,2.179,2.125,2.154,11228194.0
2021-02-11,2.154,2.212,2.154,2.171,6415941.0
2021-02-12,2.163,2.179,2.129,2.146,5426538.0
2021-02-15,2.163,2.187,2.146,2.154,6875253.0
2021-02-16,2.187,2.212,2.171,2.187,11647718.0
2021-02-17,2.179,2.254,2.179,2.245,13062080.0
2021-02-18,2.27,2.27,2.196,2.237,13761472.0
2021-02-19,2.237,2.245,2.196,2.221,13062043.0
2021-02-22,2.254,2.32,2.254,2.287,21738004.0
2021-02-23,2.312,2.37,2.278,2.361,33523611.0
2021-02-24,2.361,2.37,2.303,2.32,13325616.0
2021-02-25,2.378,2.386,2.336,2.37,14412302.0
2021-02-26,2.303,2.349,2.287,2.295,4866557.0
2021-03-01,2.287,2.312,2.262,2.312,12166094.0
2021-03-02,2.32,2.345,2.262,2.27,4746070.0
2021-03-03,2.336,2.394,2.32,2.378,25652721.0
2021-03-04,2.37,2.428,2.361,2.394,22358686.0
2021-03-05,2.353,2.403,2.32,2.361,29430615.0
2021-03-08,2.444,2.444,2.37,2.37,18859734.0
2021-03-09,2.386,2.419,2.361,2.37,28093240.0
2021-03-10,2.362,2.37,2.287,2.287,13691697.0
2021-03-11,2.337,2.345,2.262,2.303,13637624.0
2021-03-12,2.379,2.395,2.345,2.362,10958604.0
2021-03-15,2.329,2.366,2.303,2.354,10463559.0
2021-03-16,2.354,2.358,2.312,2.329,1929112.0
2021-03-17,2.312,2.312,2.237,2.262,23205355.0
2021-03-18,2.253,2.295,2.245,2.278,13413609.0
2021-03-19,2.237,2.287,2.228,2.253,15925336.0
2021-03-22,2.27,2.303,2.249,2.287,11004702.0
2021-03-23,2.278,2.329,2.253,2.262,15255753.0
2021-03-24,2.22,2.278,2.22,2.253,11714892.0
2021-03-25,2.303,2.303,2.253,2.27,9316171.0
2021-03-26,2.295,2.312,2.278,2.295,9914410.0
2021-03-29,2.337,2.387,2.337,2.37,10626744.0
2021-03-30,2.387,2.404,2.337,2.337,13582852.0
2021-03-31,2.354,2.387,2.345,2.345,11073447.0
2021-04-01,2.362,2.387,2.345,2.379,7913940.0
2021-04-06,2.412,2.412,2.345,2.354,10942574.0
2021-04-07,2.362,2.42,2.345,2.412,14972952.0
2021-04-08,2.445,2.454,2.412,2.454,14273382.0
2021-04-09,2.437,2.45,2.412,2.437,9392493.0
2021-04-12,2.42,2.454,2.395,2.412,9210191.0
2021-04-13,2.412,2.437,2.379,2.395,8555989.0
2021-04-14,2.412,2.42,2.37,2.387,14085072.0
2021-04-15,2.437,2.479,2.42,2.454,16485930.0
2021-04-16,2.462,2.462,2.37,2.404,12609608.0
2021-04-19,2.42,2.437,2.404,2.412,7467140.0
2021-04-20,2.379,2.404,2.362,2.379,14779554.0
2021-04-21,2.337,2.379,2.312,2.379,13518846.0
2021-04-22,2.379,2.404,2.345,2.37,9266086.0
2021-04-23,2.37,2.429,2.366,2.42,8423403.0
2021-04-26,2.404,2.429,2.37,2.395,8840559.0
2021-04-27,2.42,2.429,2.37,2.412,10315611.0
2021-04-28,2.429,2.462,2.412,2.445,14231442.0
2021-04-29,2.454,2.454,2.412,2.429,10282406.0
2021-04-30,2.404,2.429,2.387,2.404,11225042.0
2021-05-03,2.387,2.404,2.362,2.379,7148096.0
2021-05-04,2.429,2.445,2.404,2.445,12575986.0
2021-05-05,2.445,2.479,2.429,2.462,12594561.0
2021-05-06,2.487,2.546,2.462,2.487,16987647.0
2021-05-07,2.504,2.52,2.487,2.504,7477685.0
2021-05-10,2.504,2.571,2.504,2.571,11625427.0
2021-05-11,2.554,2.579,2.537,2.571,9358515.0
2021-05-12,2.562,2.562,2.47,2.512,13076308.0
2021-05-13,2.495,2.529,2.445,2.462,11867363.0
2021-05-14,2.479,2.487,2.445,2.445,8643504.0
2021-05-17,2.479,2.512,2.462,2.47,11395568.0
2021-05-18,2.495,2.537,2.487,2.529,3003401.0
2021-05-19,2.47,2.479,2.42,2.437,18598158.0
2021-05-20,2.395,2.412,2.337,2.37,24832476.0
2021-05-21,2.37,2.395,2.345,2.395,12053034.0
2021-05-24,2.395,2.412,2.337,2.354,9434878.0
2021-05-25,2.379,2.42,2.37,2.412,11288387.0
2021-05-26,2.404,2.42,2.387,2.387,11367583.0
2021-05-27,2.429,2.437,2.37,2.37,13049650.0
2021-05-28,2.445,2.52,2.445,2.504,25222844.0
2021-05-31,2.512,2.52,2.479,2.487,12061914.0
2021-06-01,2.495,2.554,2.491,2.512,9771712.0
2021-06-02,2.52,2.587,2.52,2.562,13315101.0
2021-06-03,2.554,2.571,2.529,2.554,9064764.0
2021-06-04,2.529,2.566,2.512,2.537,15397613.0
2021-06-07,2.52,2.533,2.495,2.504,9585022.0
2021-06-08,2.495,2.512,2.479,2.487,10086025.0
2021-06-09,2.512,2.529,2.487,2.495,10444170.0
2021-06-10,2.487,2.504,2.47,2.487,7902166.0
2021-06-11,2.495,2.495,2.445,2.462,16020352.0
2021-06-15,2.462,2.479,2.429,2.437,23460086.0
2021-06-16,2.42,2.429,2.379,2.387,18324487.0
2021-06-17,2.437,2.437,2.337,2.337,23323155.0
2021-06-18,2.312,2.354,2.287,2.32,20591484.0
2021-06-21,2.312,2.354,2.303,2.337,13052129.0
2021-06-22,2.387,2.42,2.362,2.379,10298393.0
2021-06-23,2.362,2.404,2.354,2.395,14948229.0
2021-06-24,2.412,2.437,2.412,2.429,8344614.0
2021-06-25,2.462,2.495,2.437,2.445,13203226.0
2021-06-28,2.445,2.504,2.445,2.47,12346266.0
2021-06-29,2.454,2.462,2.412,2.42,9293156.0
2021-06-30,2.504,2.52,2.437,2.445,11369631.0
2021-07-01,2.479,2.479,2.445,2.462,9567396.0
2021-07-02,2.454,2.466,2.429,2.462,7641248.0
2021-07-05,2.462,2.47,2.445,2.462,5624399.0
2021-07-06,2.462,2.479,2.437,2.437,7851209.0
2021-07-07,2.412,2.445,2.404,2.429,11400653.0
2021-07-08,2.462,2.495,2.454,2.454,11433372.0
2021-07-09,2.42,2.45,2.42,2.445,9188810.0
2021-07-12,2.479,2.512,2.47,2.479,8842987.0
2021-07-13,2.495,2.512,2.454,2.454,12516308.0
2021-07-14,2.487,2.495,2.429,2.429,14634830.0
2021-07-15,2.429,2.47,2.42,2.47,13612543.0
2021-07-16,2.454,2.487,2.445,2.479,11976401.0
2021-07-19,2.429,2.437,2.387,2.395,12693766.0
2021-07-20,2.37,2.37,2.329,2.345,13362785.0
2021-07-21,2.395,2.412,2.362,2.37,15116507.0
2021-07-22,2.387,2.445,2.387,2.437,14758819.0
2021-07-23,2.412,2.479,2.395,2.462,16956306.0
2021-07-26,2.462,2.504,2.454,2.495,14740461.0
2021-07-27,2.52,2.554,2.504,2.52,15142496.0
2021-07-28,2.487,2.495,2.437,2.445,16016455.0
2021-07-29,2.47,2.495,2.458,2.479,2726669.0
2021-07-30,2.52,2.529,2.475,2.479,12701051.0
2021-08-02,2.504,2.52,2.47,2.495,14116849.0
2021-08-03,2.479,2.504,2.462,2.504,11808178.0
2021-08-04,2.495,2.512,2.487,2.504,9931454.0
2021-08-05,2.47,2.487,2.454,2.47,10809946.0
2021-08-06,2.454,2.479,2.445,2.479,10751124.0
2021-08-09,2.462,2.47,2.441,2.47,11971153.0
2021-08-10,2.462,2.47,2.429,2.445,11763699.0
2021-08-11,2.462,2.487,2.437,2.454,15862520.0
2021-08-12,2.462,2.504,2.445,2.504,17972167.0
2021-08-13,2.495,2.52,2.487,2.512,16756261.0
2021-08-16,2.504,2.537,2.479,2.479,20557173.0
2021-08-17,2.479,2.487,2.429,2.437,16139537.0
2021-08-18,2.445,2.445,2.404,2.412,16228779.0
2021-08-19,2.37,2.42,2.354,2.395,21738566.0
2021-08-20,2.387,2.395,2.278,2.32,31496129.0
2021-08-23,2.379,2.404,2.354,2.37,20918560.0
2021-08-24,2.429,2.487,2.404,2.404,30175447.0
2021-08-25,2.454,2.47,2.424,2.454,24683456.0
2021-08-26,2.47,2.479,2.404,2.412,19054906.0
2021-08-27,2.429,2.445,2.387,2.42,24050599.0
2021-08-30,2.495,2.579,2.479,2.571,8439418.0
2021-08-31,2.579,2.646,2.571,2.621,31118946.0
2021-09-01,2.646,2.679,2.621,2.662,18336852.0
2021-09-02,2.671,2.683,2.637,2.671,20608063.0
2021-09-03,2.721,2.754,2.712,2.737,28607091.0
2021-09-06,2.763,2.813,2.737,2.796,24153795.0
2021-09-07,2.804,2.813,2.733,2.746,18470205.0
2021-09-08,2.753,2.813,2.736,2.804,21874125.0
2021-09-09,2.769,2.794,2.709,2.76,25472077.0
2021-09-10,2.846,2.948,2.837,2.923,40827085.0
2021-09-13,2.982,3.008,2.918,2.94,20132884.0
2021-09-14,2.914,2.94,2.88,2.914,15824071.0
2021-09-15,2.914,2.914,2.837,2.88,26904710.0
2021-09-16,2.974,3.008,2.957,3.0,10594944.0
2021-09-17,2.888,2.91,2.846,2.897,39286969.0
2021-09-20,2.837,2.863,2.803,2.837,25126699.0
2021-09-21,2.735,2.816,2.7,2.812,32448290.0
2021-09-22,2.829,2.918,2.803,2.854,5056379.0
2021-09-23,2.948,2.974,2.914,2.923,23251137.0
2021-09-24,2.94,2.957,2.888,2.897,15780216.0
2021-09-27,2.94,2.948,2.863,2.871,13133861.0
2021-09-28,2.88,2.914,2.863,2.906,19432115.0
2021-09-29,2.914,2.923,2.854,2.897,28615514.0
2021-09-30,2.948,3.017,2.914,3.017,33575408.0
2021-10-01,2.982,3.017,2.974,3.0,26693635.0
2021-10-04,3.051,3.059,3.012,3.059,2820340.0
2021-10-05,3.085,3.102,3.034,3.094,25680493.0
2021-10-06,3.119,3.136,3.042,3.077,23434020.0
2021-10-07,3.042,3.077,3.0,3.077,23513711.0
2021-10-08,3.111,3.111,3.042,3.059,16538900.0
2021-10-11,3.025,3.128,3.017,3.119,21571842.0
2021-10-12,3.128,3.179,3.102,3.128,18984000.0
2021-10-13,3.153,3.171,3.085,3.119,13739850.0
2021-10-14,3.427,3.478,3.171,3.273,35040994.0
2021-10-15,3.29,3.41,3.265,3.265,19915457.0
2021-10-18,3.333,3.427,3.324,3.393,21570384.0
2021-10-19,3.376,3.393,3.29,3.316,14520226.0
2021-10-20,3.324,3.35,3.265,3.273,23504449.0
2021-10-21,3.316,3.32,3.256,3.282,16963964.0
2021-10-22,3.23,3.265,3.213,3.247,20723703.0
2021-10-25,3.239,3.256,3.196,3.247,12364323.0
2021-10-26,3.239,3.247,3.162,3.179,19132035.0
2021-10-27,3.136,3.188,3.128,3.188,19368694.0
2021-10-28,3.008,3.111,2.982,3.059,26941401.0
2021-10-29,3.094,3.145,3.051,3.051,20434140.0
2021-11-01,3.068,3.094,3.025,3.068,18198784.0
2021-11-02,3.077,3.094,2.965,2.991,18058570.0
2021-11-03,3.025,3.051,2.991,3.025,16869916.0
2021-11-04,3.051,3.077,3.017,3.017,12974677.0
2021-11-05,3.017,3.034,2.987,2.991,16863167.0
2021-11-08,3.059,3.068,3.025,3.034,13912501.0
2021-11-09,3.094,3.102,3.017,3.025,12858262.0
2021-11-10,2.991,3.034,2.94,2.957,20461286.0
2021-11-11,2.923,2.991,2.914,2.965,24851212.0
2021-11-12,3.077,3.085,3.017,3.034,24758656.0
2021-11-15,3.034,3.042,2.974,2.991,9945269.0
2021-11-16,2.982,2.982,2.923,2.94,23025023.0
2021-11-17,2.948,3.0,2.923,2.982,25701982.0
2021-11-18,2.931,2.982,2.931,2.982,17492644.0
2021-11-19,3.0,3.017,2.948,3.0,18217954.0
2021-11-22,2.974,3.077,2.974,3.059,19263996.0
2021-11-23,3.085,3.102,3.059,3.059,17870247.0
2021-11-24,3.025,3.077,3.0,3.042,21163074.0
2021-11-25,3.034,3.111,3.025,3.094,19480872.0
2021-11-26,3.094,3.094,3.008,3.042,17591165.0
2021-11-29,2.974,3.077,2.94,3.051,6064968.0
2021-11-30,3.051,3.085,3.017,3.017,37680387.0
2021-12-01,3.017,3.153,3.008,3.136,25218816.0
2021-12-02,3.102,3.205,3.102,3.171,27131768.0
2021-12-03,3.222,3.247,3.188,3.205,19693417.0
2021-12-06,3.205,3.23,3.145,3.162,13712430.0
2021-12-07,3.213,3.222,3.094,3.136,23730840.0
2021-12-08,3.188,3.256,3.179,3.239,20818343.0
2021-12-09,3.247,3.282,3.247,3.247,13259215.0
2021-12-10,3.273,3.307,3.256,3.265,18910203.0
2021-12-13,3.307,3.316,3.247,3.273,11226583.0
2021-12-14,3.247,3.273,3.222,3.256,12676384.0
2021-12-15,3.265,3.29,3.239,3.256,13625546.0
2021-12-16,3.316,3.316,3.256,3.273,24595585.0
2021-12-17,3.299,3.359,3.299,3.333,32900123.0
2021-12-20,3.341,3.38,3.273,3.367,18015590.0
2021-12-21,3.333,3.401,3.333,3.384,13360297.0
2021-12-22,3.41,3.418,3.367,3.393,10606446.0
2021-12-23,3.41,3.427,3.388,3.418,10220427.0
2021-12-24,3.418,3.444,3.401,3.427,5850887.0
2021-12-29,3.453,3.487,3.427,3.435,10282507.0
2021-12-30,3.453,3.47,3.431,3.453,6476804.0
2021-12-31,3.461,3.47,3.41,3.427,5553828.0
2022-01-04,3.478,3.529,3.461,3.478,15936318.0
2022-01-05,3.521,3.521,3.418,3.435,17248038.0
2022-01-06,3.41,3.461,3.388,3.393,16664089.0
2022-01-07,3.384,3.41,3.324,3.35,7009256.0
2022-01-10,3.435,3.508,3.418,3.47,13896753.0
2022-01-11,3.453,3.487,3.435,3.461,11022652.0
2022-01-12,3.572,3.581,3.487,3.495,12317554.0
2022-01-13,3.564,3.658,3.555,3.623,20766531.0
2022-01-14,3.649,3.649,3.555,3.572,13398875.0
2022-01-17,3.581,3.598,3.435,3.461,18374748.0
2022-01-18,3.572,3.598,3.512,3.547,17851536.0
2022-01-19,3.512,3.555,3.495,3.504,16286969.0
2022-01-20,3.521,3.594,3.495,3.572,23177771.0
2022-01-21,3.581,3.589,3.482,3.495,5858392.0
2022-01-24,3.282,3.376,3.213,3.367,9039082.0
2022-01-25,3.299,3.35,3.171,3.196,39525355.0
2022-01-27,3.435,3.478,3.188,3.265,42029829.0
2022-01-28,3.401,3.401,3.218,3.299,56032717.0
2022-01-31,3.265,3.324,3.247,3.29,15748679.0
2022-02-01,3.316,3.333,3.247,3.273,18484966.0
2022-02-02,3.384,3.41,3.346,3.359,17199106.0
2022-02-03,3.401,3.423,3.359,3.401,12943328.0
2022-02-04,3.418,3.525,3.414,3.512,22770209.0
2022-02-07,3.512,3.572,3.487,3.547,15247314.0
2022-02-08,3.649,3.658,3.572,3.581,19858762.0
2022-02-09,3.717,3.794,3.675,3.777,26024701.0
2022-02-10,3.854,3.863,3.743,3.76,29670271.0
2022-02-11,3.709,3.816,3.7,3.777,26032232.0
2022-02-14,3.803,3.905,3.786,3.871,22840075.0
2022-02-15,3.888,3.914,3.769,3.794,20877194.0
2022-02-16,3.846,3.846,3.735,3.803,23829928.0
2022-02-17,3.965,3.974,3.811,3.846,25792588.0
2022-02-18,3.863,3.931,3.829,3.905,20160563.0
2022-02-21,3.905,3.931,3.863,3.897,18412110.0
2022-02-22,3.777,3.837,3.743,3.769,36847419.0
2022-02-23,3.76,3.923,3.76,3.897,25030036.0
2022-02-24,3.863,3.94,3.837,3.88,30586267.0
2022-02-25,3.923,3.974,3.897,3.948,27389365.0
2022-02-28,4.017,4.111,4.017,4.111,30639300.0
2022-03-01,4.119,4.128,4.034,4.059,24202716.0
2022-03-02,4.187,4.324,4.187,4.299,42681403.0
2022-03-03,4.401,4.418,4.324,4.375,28854466.0
2022-03-04,4.333,4.418,4.324,4.418,25121733.0
2022-03-07,4.572,4.649,4.495,4.581,33646785.0
2022-03-08,4.504,4.521,4.264,4.281,39713150.0
2022-03-09,4.187,4.292,4.169,4.213,40286947.0
2022-03-10,4.147,4.226,4.125,4.164,29641259.0
2022-03-11,4.278,4.313,4.226,4.287,24012169.0
2022-03-14,4.401,4.401,4.234,4.261,16186888.0
2022-03-15,4.059,4.129,4.024,4.068,26148191.0
2022-03-16,4.077,4.182,4.042,4.182,22690885.0
2022-03-17,4.234,4.243,4.112,4.164,22605742.0
2022-03-18,4.217,4.261,4.164,4.226,25503571.0
2022-03-21,4.296,4.348,4.265,4.278,16365475.0
2022-03-22,4.392,4.48,4.383,4.41,22779752.0
2022-03-23,4.401,4.44,4.366,4.41,13628195.0
2022-03-24,4.427,4.515,4.41,4.454,16580447.0
2022-03-25,4.48,4.506,4.445,4.471,12295685.0
2022-03-28,4.515,4.585,4.497,4.559,12715235.0
2022-03-29,4.471,4.541,4.467,4.524,14829934.0
2022-03-30,4.436,4.454,4.335,4.366,24961662.0
2022-03-31,4.471,4.55,4.401,4.401,23227536.0
2022-04-01,4.48,4.673,4.471,4.655,29663902.0
2022-04-04,4.699,4.725,4.585,4.611,17043650.0
2022-04-05,4.576,4.603,4.471,4.489,16443615.0
2022-04-06,4.436,4.462,4.383,4.401,23339347.0
2022-04-07,4.375,4.419,4.331,4.357,19274686.0
2022-04-08,4.427,4.454,4.357,4.401,14958393.0
2022-04-11,4.454,4.506,4.41,4.436,14992758.0
2022-04-12,4.427,4.436,4.348,4.427,17654832.0
2022-04-13,4.497,4.55,4.462,4.489,19442880.0
2022-04-14,4.515,4.55,4.497,4.532,13803599.0
2022-04-19,4.603,4.655,4.568,4.594,19201390.0
2022-04-20,4.646,4.646,4.532,4.532,20588677.0
2022-04-21,4.559,4.559,4.462,4.462,14266806.0
2022-04-22,4.348,4.375,4.226,4.243,30330759.0
2022-04-26,3.884,3.98,3.774,3.91,35105988.0
2022-04-27,3.875,4.059,3.84,4.033,34730373.0
2022-04-28,4.112,4.182,4.042,4.164,27777486.0
2022-04-29,4.208,4.243,4.147,4.182,26902243.0
2022-05-02,4.155,4.191,4.112,4.182,9988505.0
2022-05-03,4.164,4.234,4.147,4.182,14933360.0
2022-05-04,4.226,4.234,4.059,4.068,16563756.0
2022-05-05,4.129,4.182,4.112,4.182,15525573.0
2022-05-06,4.05,4.094,4.006,4.059,17304034.0
2022-05-09,3.989,4.12,3.971,4.059,22745886.0
2022-05-10,3.954,3.98,3.857,3.919,37564489.0
2022-05-11,3.901,3.901,3.814,3.866,24244339.0
2022-05-12,3.892,3.954,3.831,3.831,20985751.0
2022-05-13,3.814,3.91,3.814,3.866,23845406.0
2022-05-16,3.91,3.919,3.831,3.857,16719177.0
2022-05-17,3.919,3.945,3.892,3.919,17429193.0
2022-05-18,4.094,4.147,4.033,4.12,5936307.0
2022-05-19,4.024,4.094,3.989,4.077,4670867.0
2022-05-20,4.164,4.191,4.12,4.138,14807270.0
2022-05-23,4.191,4.208,4.094,4.094,17679970.0
2022-05-24,4.138,4.199,4.077,4.103,19701591.0
2022-05-25,4.164,4.173,4.103,4.103,17650858.0
2022-05-26,4.068,4.103,3.989,4.077,23470563.0
2022-05-27,4.129,4.164,4.112,4.129,10572736.0
2022-05-30,4.208,4.278,4.173,4.278,21551546.0
2022-05-31,4.278,4.383,4.278,4.383,38398766.0
2022-06-01,4.331,4.348,4.269,4.348,26460904.0
2022-06-02,4.287,4.366,4.269,4.366,5268783.0
2022-06-03,4.454,4.48,4.427,4.454,23136812.0
2022-06-06,4.427,4.471,4.392,4.419,15396117.0
2022-06-07,4.41,4.502,4.392,4.462,18569896.0
2022-06-08,4.524,4.541,4.489,4.532,14941236.0
2022-06-09,4.515,4.524,4.383,4.392,13748808.0
2022-06-10,4.278,4.313,4.155,4.208,29535524.0
2022-06-14,3.98,4.006,3.892,3.936,9075403.0
2022-06-15,3.875,3.875,3.796,3.796,33489433.0
2022-06-16,3.91,3.936,3.866,3.875,26783261.0
2022-06-17,3.726,3.761,3.629,3.647,44200308.0
2022-06-20,3.603,3.603,3.494,3.559,26364141.0
2022-06-21,3.647,3.691,3.603,3.647,16863780.0
2022-06-22,3.708,3.708,3.568,3.586,25929774.0
2022-06-23,3.559,3.568,3.48,3.551,18057236.0
2022-06-24,3.428,3.524,3.402,3.498,21364412.0
2022-06-27,3.524,3.568,3.502,3.542,22842380.0
2022-06-28,3.629,3.7,3.603,3.673,21205041.0
2022-06-29,3.621,3.656,3.559,3.568,17186085.0
2022-06-30,3.516,3.551,3.454,3.454,26337975.0
2022-07-01,3.41,3.459,3.393,3.393,19833952.0
2022-07-04,3.445,3.463,3.384,3.41,16311273.0
2022-07-05,3.419,3.454,3.375,3.375,15024477.0
2022-07-06,3.156,3.209,3.095,3.095,38077896.0
2022-07-07,3.139,3.253,3.139,3.244,6887686.0
2022-07-08,3.305,3.384,3.261,3.27,18198720.0
2022-07-11,3.27,3.288,3.182,3.182,15561475.0
2022-07-12,3.174,3.209,3.112,3.112,23427625.0
2022-07-13,3.077,3.103,3.016,3.068,32776498.0
2022-07-14,3.086,3.174,3.077,3.103,29633107.0
2022-07-15,3.007,3.042,2.981,2.99,25870553.0
2022-07-18,3.042,3.068,3.016,3.051,18332919.0
2022-07-19,3.051,3.121,2.981,2.981,25941918.0
2022-07-20,3.068,3.121,3.06,3.077,28571104.0
2022-07-21,3.103,3.13,3.077,3.13,23851103.0
2022-07-22,3.112,3.139,3.077,3.095,16522843.0
2022-07-25,3.165,3.191,3.112,3.121,27414940.0
2022-07-26,3.182,3.27,3.165,3.217,22646953.0
2022-07-27,3.226,3.257,3.182,3.226,20688019.0
2022-07-28,3.296,3.314,3.226,3.314,24826323.0
2022-07-29,3.349,3.358,3.301,3.34,26165841.0
2022-08-01,3.402,3.428,3.358,3.384,17387490.0
2022-08-02,3.314,3.34,3.253,3.279,18886944.0
2022-08-03,3.235,3.34,3.217,3.305,18869461.0
2022-08-04,3.314,3.366,3.27,3.279,21706723.0
2022-08-05,3.279,3.375,3.261,3.358,16587323.0
2022-08-08,3.402,3.48,3.393,3.437,21489637.0
2022-08-09,3.463,3.48,3.41,3.419,18332715.0
2022-08-10,3.402,3.459,3.393,3.402,11249837.0
2022-08-11,3.454,3.542,3.454,3.542,19677368.0
2022-08-12,3.542,3.559,3.507,3.551,19698853.0
2022-08-15,3.577,3.629,3.546,3.577,18551239.0
2022-08-16,3.568,3.594,3.516,3.577,19871202.0
2022-08-17,3.621,3.656,3.577,3.621,18780824.0
2022-08-18,3.586,3.629,3.577,3.612,3812024.0
2022-08-19,3.656,3.713,3.647,3.673,17463373.0
2022-08-22,3.612,3.673,3.603,3.665,20279183.0
2022-08-23,3.665,3.682,3.612,3.612,16419778.0
2022-08-24,3.691,3.726,3.651,3.708,21002343.0
2022-08-25,3.884,3.892,3.726,3.743,29137343.0
2022-08-26,3.814,3.831,3.708,3.708,22255667.0
2022-08-29,3.603,3.647,3.559,3.586,24688372.0
2022-08-30,3.621,3.669,3.612,3.638,22280789.0
2022-08-31,3.542,3.651,3.524,3.638,29089938.0
2022-09-01,3.559,3.629,3.559,3.559,19025708.0
2022-09-02,3.498,3.559,3.472,3.507,25899849.0
2022-09-05,3.568,3.656,3.551,3.638,17480403.0
2022-09-06,3.647,3.708,3.612,3.629,19374357.0
2022-09-07,3.586,3.594,3.516,3.551,25628998.0
2022-09-08,3.568,3.603,3.533,3.603,22200206.0
2022-09-09,3.638,3.752,3.621,3.726,23687688.0
2022-09-12,3.822,3.822,3.717,3.726,17244907.0
2022-09-13,3.779,3.822,3.735,3.779,34485520.0
2022-09-14,3.657,3.787,3.643,3.787,27704381.0
2022-09-15,3.734,3.771,3.609,3.716,13781192.0
2022-09-16,3.669,3.706,3.586,3.604,42667091.0
2022-09-19,3.688,3.706,3.632,3.632,20923662.0
2022-09-20,3.706,3.762,3.651,3.734,21122045.0
2022-09-21,3.651,3.679,3.586,3.623,21207944.0
2022-09-23,3.632,3.641,3.567,3.586,22460708.0
2022-09-26,3.437,3.465,3.326,3.335,29707081.0
2022-09-27,3.381,3.474,3.372,3.437,25409671.0
2022-09-28,3.511,3.53,3.381,3.4,23828835.0
2022-09-29,3.539,3.539,3.391,3.4,27642054.0
2022-09-30,3.418,3.437,3.372,3.372,37519129.0
2022-10-03,3.353,3.4,3.279,3.307,27395406.0
2022-10-04,3.428,3.511,3.395,3.483,46353710.0
2022-10-05,3.548,3.613,3.539,3.613,27137458.0
2022-10-06,3.576,3.651,3.576,3.623,18391622.0
2022-10-07,3.576,3.627,3.567,3.567,18584485.0
2022-10-10,3.558,3.567,3.511,3.511,15998830.0
2022-10-11,3.493,3.53,3.391,3.409,26998943.0
2022-10-12,3.391,3.465,3.391,3.437,26490360.0
2022-10-13,3.493,3.548,3.474,3.483,22100703.0
2022-10-14,3.567,3.586,3.521,3.567,17639798.0
2022-10-17,3.483,3.502,3.456,3.493,15657148.0
2022-10-18,3.539,3.586,3.507,3.576,21303334.0
2022-10-19,3.567,3.576,3.483,3.502,23696053.0
2022-10-20,3.456,3.465,3.344,3.409,38005735.0
2022-10-21,3.409,3.465,3.391,3.456,27341646.0
2022-10-24,3.502,3.567,3.381,3.391,36505336.0
2022-10-25,3.363,3.381,3.265,3.344,10415820.0
2022-10-26,3.363,3.437,3.349,3.381,25535225.0
2022-10-27,3.428,3.562,3.428,3.483,25740624.0
2022-10-28,3.428,3.456,3.344,3.344,19425422.0
2022-10-31,3.363,3.381,3.326,3.344,19350327.0
2022-11-01,3.372,3.46,3.372,3.456,17588067.0
2022-11-02,3.493,3.548,3.493,3.53,22687726.0
2022-11-03,3.456,3.456,3.4,3.418,19470701.0
2022-11-04,3.409,3.539,3.409,3.539,20504007.0
2022-11-07,3.604,3.688,3.581,3.669,20454415.0
2022-11-08,3.688,3.716,3.613,3.623,22079010.0
2022-11-09,3.716,3.716,3.641,3.641,21149986.0
2022-11-10,3.604,3.637,3.586,3.595,16536097.0
2022-11-11,3.753,3.799,3.711,3.799,6737130.0
2022-11-14,3.901,4.022,3.892,4.022,44732941.0
2022-11-15,3.901,3.976,3.901,3.976,23840689.0
2022-11-16,3.957,3.994,3.915,3.92,21009884.0
2022-11-17,3.864,3.874,3.706,3.716,30892191.0
2022-11-18,3.734,3.753,3.632,3.632,22006723.0
2022-11-21,3.613,3.632,3.544,3.576,27123831.0
2022-11-22,3.586,3.706,3.544,3.651,28113200.0
2022-11-23,3.716,3.734,3.688,3.725,13416508.0
2022-11-24,3.744,3.781,3.716,3.716,13671510.0
2022-11-25,3.762,3.762,3.711,3.734,12109310.0
2022-11-28,3.641,3.697,3.632,3.669,17558298.0
2022-11-29,3.679,3.781,3.627,3.781,22351880.0
2022-11-30,3.762,3.79,3.73,3.734,25296760.0
2022-12-01,3.864,4.013,3.855,3.985,39556806.0
2022-12-02,3.901,3.985,3.892,3.892,27313800.0
2022-12-05,4.004,4.059,3.985,4.032,23907156.0
2022-12-06,3.901,4.05,3.892,3.994,25805185.0
2022-12-07,4.022,4.078,4.013,4.022,28094845.0
2022-12-08,3.957,3.985,3.804,3.818,36149911.0
2022-12-09,3.846,3.939,3.846,3.892,17166875.0
2022-12-12,3.883,3.892,3.809,3.809,20409844.0
2022-12-13,3.836,3.836,3.771,3.771,19413940.0
2022-12-14,3.874,3.939,3.855,3.911,20668488.0
2022-12-15,3.901,3.929,3.855,3.892,17519346.0
2022-12-16,3.855,3.897,3.809,3.809,29698751.0
2022-12-19,3.827,3.883,3.827,3.836,11417440.0
2022-12-20,3.771,3.809,3.734,3.744,18023862.0
2022-12-21,3.762,3.855,3.73,3.809,18335822.0
2022-12-22,3.864,3.883,3.799,3.809,16846082.0
2022-12-23,3.79,3.818,3.771,3.781,10919729.0
2022-12-28,3.79,3.822,3.771,3.818,12769666.0
2022-12-29,3.762,3.776,3.679,3.706,17492334.0
2022-12-30,3.744,3.771,3.692,3.716,15179005.0
2023-01-03,3.734,3.744,3.632,3.66,13316468.0
2023-01-04,3.706,3.781,3.697,3.781,14746580.0
2023-01-05,3.827,3.836,3.771,3.781,15629499.0
2023-01-06,3.818,3.957,3.818,3.948,21939043.0
2023-01-09,4.069,4.134,4.055,4.097,25041220.0
2023-01-10,4.115,4.18,4.115,4.134,18809658.0
2023-01-11,4.152,4.222,4.134,4.18,20197603.0
2023-01-12,4.227,4.301,4.199,4.227,18572022.0
2023-01-13,4.245,4.31,4.236,4.273,24197109.0
2023-01-16,4.319,4.384,4.31,4.366,19145315.0
2023-01-17,4.292,4.31,4.18,4.236,25531569.0
2023-01-18,4.217,4.227,4.162,4.189,21903456.0
2023-01-19,4.208,4.254,4.185,4.236,21127574.0
2023-01-20,4.273,4.292,4.231,4.245,23828356.0
2023-01-23,4.199,4.338,4.199,4.301,22423071.0
2023-01-24,4.384,4.524,4.366,4.487,23545879.0
2023-01-25,4.487,4.496,4.403,4.422,19493599.0
2023-01-27,4.319,4.375,4.301,4.375,27731802.0
2023-01-30,4.394,4.403,4.315,4.338,16153437.0
2023-01-31,4.292,4.324,4.208,4.217,27616419.0
2023-02-01,4.282,4.319,4.268,4.301,16429118.0
2023-02-02,4.394,4.473,4.366,4.384,23761764.0
2023-02-03,4.273,4.417,4.273,4.347,23020955.0
2023-02-06,4.301,4.347,4.254,4.282,10668466.0
2023-02-07,4.301,4.366,4.292,4.31,16422413.0
2023-02-08,4.347,4.412,4.347,4.403,17327504.0
2023-02-09,4.347,4.384,4.329,4.357,16798342.0
2023-02-10,4.347,4.357,4.254,4.254,11184674.0
2023-02-13,4.273,4.31,4.217,4.254,20377353.0
2023-02-14,4.338,4.347,4.301,4.31,15359312.0
2023-02-15,4.366,4.375,4.273,4.292,15226614.0
2023-02-16,4.254,4.343,4.134,4.329,21326107.0
2023-02-17,4.431,4.44,4.18,4.208,21456168.0
2023-02-20,4.199,4.208,4.106,4.162,17878421.0
2023-02-21,4.124,4.282,4.124,4.254,19549495.0
2023-02-22,4.264,4.301,4.245,4.264,17230865.0
2023-02-23,4.18,4.217,4.143,4.189,19199885.0
2023-02-24,4.171,4.199,4.097,4.097,24226422.0
2023-02-27,4.013,4.055,3.966,3.985,4165606.0
2023-02-28,4.069,4.087,4.004,4.032,19048749.0
2023-03-01,4.022,4.171,4.022,4.152,17812246.0
2023-03-02,4.273,4.384,4.227,4.366,27879342.0
2023-03-03,4.338,4.422,4.333,4.422,18495846.0
2023-03-06,4.468,4.477,4.338,4.384,21273891.0
2023-03-07,4.319,4.338,4.264,4.301,22191457.0
2023-03-08,4.208,4.227,4.17,4.208,16098074.0
2023-03-09,4.246,4.246,4.17,4.227,27598698.0
2023-03-10,4.151,4.17,4.057,4.085,20898002.0
2023-03-13,4.076,4.085,4.0,4.048,19618038.0
2023-03-14,3.991,3.991,3.897,3.925,21961208.0
2023-03-15,3.972,4.019,3.944,3.963,19515692.0
2023-03-16,3.708,3.84,3.708,3.774,38687814.0
2023-03-17,3.793,3.916,3.783,3.916,47085283.0
2023-03-20,3.887,3.925,3.783,3.793,16855356.0
2023-03-21,3.849,3.897,3.84,3.849,11621725.0
2023-03-22,3.916,3.925,3.878,3.925,16438229.0
2023-03-23,3.868,3.878,3.812,3.84,19106305.0
2023-03-24,3.84,3.887,3.84,3.887,13273276.0
2023-03-27,3.878,3.897,3.859,3.887,11101615.0
2023-03-28,3.963,3.986,3.934,3.953,17471671.0
2023-03-29,4.0,4.029,3.972,3.991,17579800.0
2023-03-30,4.057,4.095,4.048,4.076,20991219.0
2023-03-31,4.114,4.161,4.114,4.123,22104233.0
2023-04-03,4.123,4.151,4.076,4.095,16389121.0
2023-04-04,4.142,4.151,4.085,4.114,17564920.0
2023-04-05,4.019,4.104,3.991,4.029,19336798.0
2023-04-06,4.048,4.057,3.934,3.953,17859060.0
2023-04-11,4.029,4.095,4.01,4.029,21963582.0
2023-04-12,4.142,4.17,4.104,4.133,19187603.0
2023-04-13,4.17,4.17,4.085,4.095,18703017.0
2023-04-14,4.161,4.199,4.109,4.189,13874351.0
2023-04-17,4.189,4.236,4.18,4.208,10384664.0
2023-04-18,4.189,4.208,4.151,4.18,12323640.0
2023-04-19,4.255,4.293,4.227,4.246,17805613.0
2023-04-20,4.199,4.246,4.17,4.208,19745706.0
2023-04-21,4.199,4.265,4.18,4.199,14325969.0
2023-04-24,4.057,4.057,3.746,3.887,12653668.0
2023-04-26,3.878,3.963,3.878,3.925,43734734.0
2023-04-27,3.944,3.982,3.868,3.906,21863748.0
2023-04-28,3.953,4.01,3.911,4.0,18165665.0
2023-05-01,4.0,4.029,3.953,3.972,11845222.0
2023-05-02,3.963,3.986,3.911,3.925,10183118.0
2023-05-03,3.849,3.873,3.831,3.849,16555757.0
2023-05-04,3.821,3.906,3.821,3.887,14697119.0
2023-05-05,3.859,3.897,3.831,3.897,10252787.0
2023-05-08,3.982,3.991,3.934,3.963,14791018.0
2023-05-09,3.953,3.972,3.925,3.944,13839425.0
2023-05-10,3.944,3.972,3.897,3.916,11708127.0
2023-05-11,3.906,3.934,3.821,3.831,19889357.0
2023-05-12,3.774,3.821,3.774,3.793,20290962.0
2023-05-15,3.84,3.84,3.774,3.812,13316382.0
2023-05-16,3.831,3.849,3.788,3.831,24422044.0
2023-05-17,3.774,3.807,3.76,3.774,5268450.0
2023-05-18,3.849,3.859,3.812,3.831,13548577.0
2023-05-19,3.859,3.868,3.807,3.831,9358735.0
2023-05-22,3.783,3.821,3.765,3.802,3963592.0
2023-05-23,3.849,3.859,3.783,3.783,17992578.0
2023-05-24,3.802,3.821,3.755,3.765,18775697.0
2023-05-25,3.699,3.722,3.642,3.661,23534988.0
2023-05-26,3.68,3.708,3.642,3.708,18875162.0
2023-05-29,3.774,3.802,3.722,3.727,15166417.0
2023-05-30,3.717,3.774,3.717,3.765,23230894.0
2023-05-31,3.717,3.727,3.661,3.661,28526426.0
2023-06-01,3.68,3.68,3.604,3.642,20600801.0
2023-06-02,3.661,3.722,3.661,3.708,21874490.0
2023-06-05,3.774,3.793,3.727,3.755,18794964.0
2023-06-06,3.727,3.746,3.67,3.67,27392718.0
2023-06-07,3.651,3.67,3.595,3.614,28677076.0
2023-06-08,3.642,3.703,3.632,3.689,22532615.0
2023-06-09,3.689,3.717,3.651,3.67,15348378.0
2023-06-13,3.632,3.689,3.614,3.68,20131631.0
2023-06-14,3.765,3.774,3.68,3.68,32934100.0
2023-06-15,3.717,3.736,3.67,3.699,32142087.0
2023-06-16,3.68,3.727,3.623,3.708,38907821.0
2023-06-19,3.67,3.717,3.67,3.689,18068221.0
2023-06-20,3.699,3.736,3.689,3.717,13839481.0
2023-06-21,3.642,3.694,3.623,3.632,29548817.0
2023-06-22,3.614,3.623,3.585,3.585,23581186.0
2023-06-23,3.566,3.576,3.5,3.51,27631777.0
2023-06-26,3.482,3.524,3.463,3.5,17994430.0
2023-06-27,3.5,3.538,3.5,3.519,14394727.0
2023-06-28,3.548,3.581,3.524,3.557,17237278.0
2023-06-29,3.548,3.585,3.51,3.529,18602024.0
2023-06-30,3.548,3.557,3.519,3.548,16677980.0
2023-07-03,3.576,3.614,3.566,3.595,13557604.0
2023-07-04,3.614,3.637,3.585,3.595,14474372.0
2023-07-05,3.642,3.651,3.595,3.632,18664931.0
2023-07-06,3.538,3.566,3.529,3.548,19277996.0
2023-07-07,3.463,3.482,3.434,3.463,27541493.0
2023-07-10,3.491,3.5,3.359,3.359,37087454.0
2023-07-11,3.406,3.482,3.378,3.482,23655331.0
2023-07-12,3.529,3.548,3.51,3.519,18848377.0
2023-07-13,3.557,3.651,3.557,3.642,20709396.0
2023-07-14,3.699,3.727,3.656,3.727,27485056.0
2023-07-17,3.708,3.746,3.684,3.717,22081151.0
2023-07-18,3.68,3.689,3.661,3.68,17636982.0
2023-07-19,3.708,3.717,3.576,3.614,25090154.0
2023-07-20,3.595,3.67,3.59,3.595,22016307.0
2023-07-21,3.614,3.618,3.576,3.604,21664639.0
2023-07-24,3.585,3.585,3.491,3.51,25005786.0
2023-07-25,3.529,3.68,3.515,3.632,27185186.0
2023-07-26,3.68,3.736,3.642,3.708,24245670.0
2023-07-27,3.68,3.708,3.656,3.67,15550014.0
2023-07-28,3.661,3.661,3.604,3.632,15812125.0
2023-07-31,3.651,3.689,3.623,3.661,15929001.0
2023-08-01,3.699,3.708,3.661,3.68,15711683.0
2023-08-02,3.68,3.717,3.661,3.699,20448772.0
2023-08-03,3.661,3.68,3.637,3.67,20267104.0
2023-08-04,3.68,3.736,3.67,3.717,20411420.0
2023-08-07,3.699,3.708,3.67,3.689,12292011.0
2023-08-08,3.689,3.699,3.661,3.661,10435668.0
2023-08-09,3.651,3.68,3.642,3.67,11462988.0
2023-08-10,3.661,3.67,3.637,3.67,13765739.0
2023-08-11,3.642,3.661,3.604,3.632,11209268.0
2023-08-14,3.595,3.637,3.581,3.595,21303323.0
2023-08-15,3.566,3.604,3.557,3.585,12061766.0
2023-08-16,3.51,3.548,3.5,3.5,26405828.0
2023-08-17,3.463,3.491,3.415,3.472,24899456.0
2023-08-18,3.5,3.529,3.482,3.482,14921678.0
2023-08-21,3.472,3.515,3.463,3.472,10958492.0
2023-08-22,3.482,3.538,3.472,3.519,20477688.0
2023-08-23,3.491,3.566,3.491,3.538,18531208.0
2023-08-24,3.425,3.5,3.415,3.453,28047262.0
2023-08-25,3.349,3.359,3.189,3.283,39391849.0
2023-08-28,3.246,3.283,3.208,3.236,24558765.0
2023-08-29,3.246,3.293,3.198,3.217,23299250.0
2023-08-30,3.274,3.283,3.203,3.217,38024966.0
2023-08-31,3.246,3.255,3.198,3.208,41353379.0
2023-09-01,3.17,3.265,3.161,3.208,22957009.0
2023-09-04,3.246,3.331,3.236,3.331,18524688.0
2023-09-05,3.321,3.321,3.255,3.283,13392075.0
2023-09-06,3.255,3.283,3.236,3.246,19640782.0
2023-09-07,3.217,3.227,3.132,3.132,22484549.0
2023-09-08,3.161,3.17,3.085,3.095,16624113.0
2023-09-11,3.095,3.104,3.066,3.104,18630744.0
2023-09-12,3.104,3.104,3.019,3.076,26801401.0
2023-09-13,3.095,3.105,3.047,3.076,18784455.0
2023-09-14,3.062,3.129,3.053,3.11,27782709.0
2023-09-15,3.177,3.234,3.158,3.215,45384731.0
2023-09-18,3.187,3.249,3.187,3.244,27591420.0
2023-09-19,3.196,3.282,3.177,3.253,32899148.0
2023-09-20,3.206,3.225,3.158,3.187,22909849.0
2023-09-21,3.139,3.263,3.139,3.234,32277222.0
2023-09-22,3.158,3.206,3.129,3.206,24399308.0
2023-09-25,3.187,3.215,3.177,3.187,14005204.0
2023-09-26,3.167,3.206,3.148,3.158,14558125.0
2023-09-27,3.167,3.206,3.12,3.12,16756177.0
2023-09-28,3.091,3.158,3.091,3.129,22607082.0
2023-09-29,3.225,3.263,3.215,3.244,24298506.0
2023-10-02,3.225,3.34,3.225,3.34,21373612.0
2023-10-03,3.234,3.292,3.225,3.263,31001372.0
2023-10-04,3.206,3.258,3.196,3.196,20785107.0
2023-10-05,3.215,3.253,3.148,3.225,23767844.0
2023-10-06,3.206,3.263,3.187,3.225,20022634.0
2023-10-09,3.253,3.282,3.196,3.225,19723111.0
2023-10-10,3.273,3.349,3.263,3.282,22027435.0
2023-10-11,3.34,3.34,3.277,3.282,18229087.0
2023-10-12,3.292,3.349,3.282,3.32,17405492.0
2023-10-13,3.282,3.349,3.273,3.349,23409316.0
2023-10-16,3.33,3.397,3.32,3.349,22604749.0
2023-10-17,3.378,3.397,3.311,3.311,16193298.0
2023-10-18,3.33,3.359,3.316,3.349,15594417.0
2023-10-19,3.273,3.292,3.22,3.244,22112369.0
2023-10-20,3.225,3.234,3.177,3.225,19758246.0
2023-10-23,3.177,3.206,3.11,3.129,25299950.0
2023-10-24,3.129,3.158,3.043,3.081,29336140.0
2023-10-25,3.1,3.139,3.062,3.11,34651529.0
2023-10-26,3.072,3.12,3.072,3.1,20131866.0
2023-10-27,3.12,3.215,3.11,3.187,15193457.0
2023-10-30,3.158,3.206,3.158,3.187,12790414.0
2023-10-31,3.234,3.292,3.177,3.177,21940759.0
2023-11-01,3.206,3.234,3.158,3.177,14070621.0
2023-11-02,3.177,3.201,3.167,3.177,12182483.0
2023-11-03,3.206,3.215,3.167,3.177,10802824.0
2023-11-06,3.158,3.167,3.081,3.129,23912802.0
2023-11-07,3.11,3.139,3.086,3.11,9382594.0
2023-11-08,3.062,3.081,2.957,2.976,36559622.0
2023-11-09,3.024,3.086,3.005,3.062,18354184.0
2023-11-10,3.043,3.053,3.005,3.014,9864001.0
2023-11-13,3.014,3.014,2.928,2.928,14790000.0
2023-11-14,2.976,3.043,2.976,3.033,16155883.0
2023-11-15,3.081,3.12,3.072,3.091,20306219.0
2023-11-16,3.1,3.124,3.019,3.033,16437565.0
2023-11-17,3.043,3.091,3.024,3.033,12436932.0
2023-11-20,3.062,3.072,3.014,3.053,10549014.0
2023-11-21,3.091,3.129,3.033,3.1,16596040.0
2023-11-22,3.062,3.1,3.033,3.1,13899522.0
2023-11-23,3.024,3.053,2.986,3.005,16947897.0
2023-11-24,3.024,3.033,2.995,3.005,7439440.0
2023-11-27,3.024,3.033,2.947,2.957,11830055.0
2023-11-28,2.966,2.995,2.928,2.966,19111933.0
2023-11-29,2.966,2.986,2.909,2.928,21579490.0
2023-11-30,2.919,2.947,2.861,2.947,38303153.0
2023-12-01,2.966,2.99,2.923,2.957,20749637.0
2023-12-04,2.995,3.033,2.971,2.986,17037278.0
2023-12-05,2.966,2.976,2.909,2.928,13689013.0
2023-12-06,2.871,3.005,2.871,2.986,23507420.0
2023-12-07,2.966,3.014,2.957,2.995,14570099.0
2023-12-08,2.986,3.014,2.981,2.995,13399583.0
2023-12-11,2.986,3.009,2.938,2.957,15997292.0
2023-12-12,2.909,2.947,2.899,2.919,16365917.0
2023-12-13,2.89,2.928,2.871,2.909,17302942.0
2023-12-14,2.957,3.043,2.947,3.024,23193657.0
2023-12-15,3.072,3.148,3.062,3.1,44069664.0
2023-12-18,3.072,3.12,3.072,3.11,13979190.0
2023-12-19,3.11,3.129,3.091,3.11,15472891.0
2023-12-20,3.129,3.177,3.12,3.129,17582994.0
2023-12-21,3.129,3.158,3.081,3.11,17660929.0
2023-12-22,3.139,3.167,3.1,3.1,11639628.0
2023-12-27,3.129,3.201,3.12,3.167,13072730.0
2023-12-28,3.206,3.225,3.177,3.196,16035132.0
2023-12-29,3.187,3.206,3.158,3.187,15825617.0
2024-01-02,3.187,3.239,3.167,3.225,10559556.0
2024-01-03,3.215,3.244,3.196,3.196,15981129.0
2024-01-04,3.167,3.177,3.139,3.139,13323041.0
2024-01-05,3.158,3.187,3.129,3.129,10356706.0
2024-01-08,3.139,3.167,3.129,3.129,10035168.0
2024-01-09,3.177,3.263,3.172,3.225,21723780.0
2024-01-10,3.253,3.32,3.215,3.234,30302952.0
2024-01-11,3.301,3.397,3.273,3.397,37435732.0
2024-01-12,3.445,3.445,3.378,3.407,37199156.0
2024-01-15,3.445,3.445,3.378,3.407,19417368.0
2024-01-16,3.368,3.378,3.253,3.263,28629118.0
2024-01-17,3.206,3.263,3.12,3.148,37531383.0
2024-01-18,3.091,3.12,3.062,3.072,23520058.0
2024-01-19,3.129,3.158,3.091,3.1,24006459.0
2024-01-22,3.043,3.043,2.938,3.014,30665935.0
2024-01-23,3.043,3.158,3.024,3.139,22949771.0
2024-01-24,3.215,3.234,3.163,3.196,43252621.0
2024-01-25,3.215,3.234,3.177,3.206,23930702.0
2024-01-29,3.187,3.253,3.167,3.215,22785589.0
2024-01-30,3.177,3.22,3.167,3.196,27729544.0
2024-01-31,3.187,3.234,3.129,3.206,30474334.0
2024-02-01,3.196,3.206,3.129,3.148,19870154.0
2024-02-02,3.167,3.206,3.158,3.196,13845722.0
2024-02-05,3.148,3.177,3.091,3.091,14135146.0
2024-02-06,3.062,3.062,2.986,3.005,20077493.0
2024-02-07,3.062,3.12,3.062,3.081,13716952.0
2024-02-08,3.072,3.091,3.033,3.043,14340935.0
2024-02-09,3.043,3.057,2.995,3.005,13646562.0
2024-02-12,2.986,2.995,2.947,2.957,16326591.0
2024-02-13,3.005,3.014,2.914,2.947,25842852.0
2024-02-14,2.88,2.957,2.871,2.947,19151773.0
2024-02-15,2.852,3.014,2.804,2.813,47756785.0
2024-02-16,2.832,2.871,2.756,2.756,33117477.0
2024-02-19,2.785,2.852,2.775,2.813,15596268.0
2024-02-20,2.775,2.775,2.698,2.718,24826020.0
2024-02-21,2.679,2.737,2.632,2.727,29425009.0
2024-02-22,2.689,2.746,2.679,2.737,18050144.0
2024-02-23,2.746,2.794,2.742,2.765,22168278.0
2024-02-26,2.765,2.823,2.765,2.775,18334198.0
2024-02-27,2.765,2.765,2.708,2.708,20772274.0
2024-02-28,2.708,2.756,2.67,2.698,18874015.0
2024-02-29,2.756,2.842,2.713,2.823,47514488.0
2024-03-01,2.871,2.899,2.794,2.89,26163128.0
2024-03-04,2.89,2.899,2.804,2.823,17927596.0
2024-03-05,2.813,2.852,2.804,2.813,3152815.0
2024-03-06,2.746,2.813,2.737,2.794,25102353.0
2024-03-07,2.828,2.838,2.79,2.819,15619223.0
2024-03-08,2.848,2.867,2.809,2.867,19059773.0
2024-03-11,2.828,2.838,2.8,2.8,9572216.0
2024-03-12,2.78,2.795,2.757,2.771,13578615.0
2024-03-13,2.761,2.78,2.723,2.752,17124195.0
2024-03-14,2.79,2.896,2.771,2.896,31127431.0
2024-03-15,2.886,2.886,2.838,2.876,32603410.0
2024-03-18,2.857,3.011,2.852,3.011,36773610.0
2024-03-19,2.953,3.011,2.934,2.991,26162950.0
2024-03-20,2.953,2.953,2.852,2.867,6917047.0
2024-03-21,2.876,2.886,2.814,2.857,29658607.0
2024-03-22,2.838,2.857,2.757,2.79,22167406.0
2024-03-25,2.79,2.838,2.761,2.838,19436559.0
2024-03-26,2.848,2.857,2.771,2.771,16817582.0
2024-03-27,2.752,2.814,2.752,2.809,14543594.0
2024-03-28,2.819,2.886,2.819,2.876,19145712.0
2024-04-02,2.896,2.943,2.876,2.943,24194842.0
2024-04-03,2.934,2.953,2.886,2.905,18277733.0
2024-04-04,2.963,3.044,2.934,3.039,27265108.0
2024-04-05,3.02,3.126,2.991,3.087,33188767.0
2024-04-08,3.106,3.116,3.039,3.068,24334371.0
2024-04-09,3.126,3.164,3.116,3.116,19263601.0
2024-04-10,3.174,3.212,3.145,3.193,27138814.0
2024-04-11,3.154,3.222,3.145,3.202,18348676.0
2024-04-12,3.183,3.202,3.154,3.154,14561789.0
2024-04-15,3.193,3.317,3.193,3.298,40271152.0
2024-04-16,3.202,3.202,3.145,3.145,24765103.0
2024-04-17,3.145,3.164,3.116,3.116,18396518.0
2024-04-18,3.164,3.193,3.126,3.154,18788565.0
2024-04-19,3.106,3.116,3.02,3.059,24703195.0
2024-04-22,3.202,3.269,3.193,3.231,31227144.0
2024-04-23,3.183,3.25,3.154,3.183,19925913.0
2024-04-24,3.164,3.202,3.126,3.174,19896062.0
2024-04-26,3.164,3.241,3.164,3.231,25961452.0
2024-04-29,3.289,3.365,3.269,3.365,26126804.0
2024-04-30,3.394,3.442,3.394,3.442,33569324.0
2024-05-01,3.375,3.385,3.317,3.356,25944461.0
2024-05-02,3.337,3.413,3.308,3.404,17512180.0
2024-05-03,3.423,3.456,3.413,3.432,23536936.0
2024-05-06,3.461,3.471,3.423,3.471,16774006.0
2024-05-07,3.5,3.509,3.471,3.5,16919737.0
2024-05-08,3.49,3.509,3.471,3.5,17085157.0
2024-05-09,3.49,3.49,3.452,3.471,15836760.0
2024-05-10,3.48,3.5,3.471,3.5,13511017.0
2024-05-13,3.442,3.471,3.442,3.461,20751984.0
2024-05-14,3.471,3.49,3.452,3.471,15128717.0
2024-05-15,3.5,3.524,3.471,3.519,18825127.0
2024-05-16,3.538,3.605,3.519,3.595,27499590.0
2024-05-17,3.586,3.624,3.567,3.605,17975513.0
2024-05-20,3.653,3.73,3.624,3.73,23685617.0
2024-05-21,3.749,3.758,3.706,3.739,24622296.0
2024-05-22,3.739,3.758,3.725,3.739,20699230.0
2024-05-23,3.682,3.71,3.624,3.691,20759427.0
2024-05-24,3.653,3.701,3.643,3.691,16004864.0
2024-05-27,3.73,3.73,3.691,3.72,10016547.0
2024-05-28,3.758,3.787,3.73,3.749,13561696.0
2024-05-29,3.797,3.835,3.778,3.787,27069583.0
2024-05-30,3.768,3.806,3.739,3.778,24928468.0
2024-05-31,3.816,3.835,3.778,3.806,31159086.0
2024-06-03,3.835,3.854,3.787,3.797,13964054.0
2024-06-04,3.806,3.806,3.778,3.797,9944601.0
2024-06-05,3.73,3.73,3.672,3.691,20035026.0
2024-06-06,3.73,3.73,3.691,3.71,16088839.0
2024-06-07,3.749,3.768,3.71,3.71,10486663.0
2024-06-11,3.624,3.634,3.519,3.519,26673118.0
2024-06-12,3.471,3.509,3.452,3.49,21018051.0
2024-06-13,3.519,3.519,3.48,3.49,14798481.0
2024-06-14,3.5,3.519,3.471,3.509,13071390.0
2024-06-17,3.538,3.538,3.461,3.471,14549275.0
2024-06-18,3.471,3.49,3.432,3.49,21780963.0
2024-06-19,3.49,3.519,3.471,3.509,12620820.0
2024-06-20,3.509,3.547,3.485,3.547,15672269.0
2024-06-21,3.567,3.586,3.5,3.567,44898510.0
2024-06-24,3.557,3.595,3.461,3.49,11317624.0
2024-06-25,3.557,3.586,3.519,3.586,14532555.0
2024-06-26,3.528,3.557,3.5,3.528,15545922.0
2024-06-27,3.5,3.557,3.48,3.557,12448589.0
2024-06-28,3.576,3.586,3.452,3.509,18016426.0
2024-07-01,3.5,3.567,3.49,3.557,11906303.0
2024-07-02,3.595,3.615,3.538,3.576,13163965.0
2024-07-03,3.595,3.701,3.595,3.624,16879537.0
2024-07-04,3.691,3.701,3.634,3.691,20906997.0
2024-07-05,3.691,3.706,3.639,3.663,9942850.0
2024-07-08,3.663,3.672,3.528,3.547,16065765.0
2024-07-09,3.595,3.595,3.519,3.567,16901266.0
2024-07-10,3.557,3.557,3.476,3.49,13501038.0
2024-07-11,3.519,3.524,3.442,3.471,33887901.0
2024-07-12,3.5,3.519,3.461,3.471,16480806.0
2024-07-15,3.48,3.49,3.442,3.471,15559273.0
2024-07-16,3.452,3.456,3.408,3.423,14633024.0
2024-07-17,3.442,3.461,3.394,3.404,14040176.0
2024-07-18,3.394,3.399,3.327,3.346,13098173.0
2024-07-19,3.279,3.289,3.241,3.279,18513492.0
2024-07-22,3.059,3.059,2.814,2.867,19477545.0
2024-07-23,2.867,2.924,2.819,2.857,31229854.0
2024-07-24,2.867,2.867,2.79,2.838,25494221.0
2024-07-25,2.79,2.848,2.771,2.79,26740341.0
2024-07-26,2.828,2.867,2.819,2.857,21132630.0
2024-07-29,2.886,2.924,2.886,2.896,18014927.0
2024-07-30,2.876,2.905,2.867,2.886,17587528.0
2024-07-31,2.924,2.963,2.876,2.943,24835217.0
2024-08-01,2.972,3.02,2.953,3.011,19940657.0
2024-08-02,2.953,2.953,2.872,2.896,23321283.0
2024-08-05,2.857,2.857,2.723,2.723,24805059.0
2024-08-06,2.752,2.809,2.742,2.742,22465473.0
2024-08-07,2.742,2.8,2.723,2.761,19165091.0
2024-08-08,2.723,2.742,2.675,2.713,16670712.0
2024-08-09,2.752,2.819,2.723,2.819,25805895.0
2024-08-12,2.819,2.828,2.79,2.809,10411168.0
2024-08-13,2.838,2.857,2.809,2.838,13109957.0
2024-08-14,2.848,2.876,2.771,2.79,17131306.0
2024-08-15,2.809,2.828,2.78,2.8,15502253.0
2024-08-16,2.838,2.876,2.819,2.857,19025358.0
2024-08-19,2.838,2.862,2.804,2.838,11917022.0
2024-08-20,2.876,2.943,2.876,2.886,19626172.0
2024-08-21,2.828,2.891,2.819,2.886,19810549.0
2024-08-22,2.915,2.943,2.886,2.915,11353084.0
2024-08-23,2.867,2.919,2.838,2.905,19825005.0
2024-08-26,2.915,2.982,2.915,2.963,13621344.0
2024-08-27,2.982,2.996,2.963,2.972,8118971.0
2024-08-28,2.953,2.972,2.929,2.953,9601323.0
2024-08-29,2.896,2.982,2.886,2.972,17042427.0
2024-08-30,2.963,3.03,2.963,3.011,29395674.0
2024-09-02,2.934,2.991,2.924,2.972,13965176.0
2024-09-03,2.972,3.039,2.953,2.972,18587245.0
2024-09-04,2.876,2.891,2.857,2.876,21069560.0
2024-09-05,2.876,2.924,2.872,2.915,18430973.0
2024-09-06,2.905,2.905,2.828,2.857,22164186.0
2024-09-09,2.8,2.872,2.79,2.848,17228591.0
2024-09-10,2.886,2.905,2.848,2.867,17744929.0
2024-09-11,2.848,2.905,2.828,2.886,23158414.0
2024-09-12,2.905,2.982,2.886,2.953,22585864.0
2024-09-13,3.02,3.078,2.991,3.059,17018283.0
2024-09-16,3.078,3.097,3.015,3.039,17744772.0
2024-09-17,3.078,3.116,3.049,3.097,18562566.0
2024-09-18,3.097,3.102,3.034,3.068,14657910.0
2024-09-19,3.082,3.14,3.043,3.111,18173350.0
2024-09-20,3.121,3.17,3.101,3.111,24520744.0
2024-09-23,3.121,3.15,3.072,3.111,11964415.0
2024-09-24,3.15,3.257,3.135,3.238,20959672.0
2024-09-25,3.267,3.403,3.267,3.335,27652873.0
2024-09-26,3.335,3.442,3.325,3.432,23936084.0
2024-09-27,3.49,3.617,3.49,3.597,30256336.0
2024-09-30,3.617,3.704,3.617,3.665,32037397.0
2024-10-01,3.578,3.617,3.539,3.568,20679788.0
2024-10-02,3.588,3.646,3.554,3.626,15735749.0
2024-10-03,3.646,3.646,3.588,3.636,14982109.0
2024-10-04,3.568,3.597,3.529,3.578,15075948.0
2024-10-07,3.578,3.617,3.558,3.597,10585096.0
2024-10-08,3.558,3.66,3.451,3.5,25687788.0
2024-10-09,3.442,3.481,3.403,3.432,4176850.0
2024-10-10,3.481,3.515,3.447,3.51,14261747.0
2024-10-11,3.529,3.529,3.476,3.5,10093158.0
2024-10-14,3.549,3.685,3.51,3.626,21996001.0
2024-10-15,3.588,3.695,3.578,3.597,18161828.0
2024-10-16,3.549,3.607,3.529,3.568,24229938.0
2024-10-17,3.685,3.729,3.656,3.665,26579391.0
2024-10-18,3.626,3.675,3.578,3.597,17658650.0
2024-10-21,3.646,3.656,3.534,3.588,21416945.0
2024-10-22,3.51,3.549,3.495,3.52,16309690.0
2024-10-23,3.539,3.578,3.534,3.549,10582860.0
2024-10-24,3.539,3.665,3.52,3.588,24269909.0
2024-10-25,3.578,3.646,3.578,3.607,9739368.0
2024-10-28,3.626,3.646,3.588,3.626,11439153.0
2024-10-29,3.646,3.665,3.597,3.617,18796784.0
2024-10-30,3.607,3.665,3.539,3.568,15931244.0
2024-10-31,3.539,3.578,3.481,3.578,21025258.0
2024-11-01,3.51,3.631,3.5,3.617,12268498.0
2024-11-04,3.617,3.636,3.568,3.626,9544152.0
2024-11-05,3.597,3.675,3.568,3.646,11068030.0
2024-11-06,3.685,3.709,3.617,3.656,11201561.0
2024-11-07,3.695,3.748,3.626,3.724,24822935.0
2024-11-08,3.772,3.835,3.695,3.695,20667924.0
2024-11-11,3.617,3.646,3.578,3.597,10991762.0
2024-11-12,3.578,3.626,3.5,3.51,19134718.0
2024-11-13,3.442,3.471,3.403,3.442,15970798.0
2024-11-14,3.432,3.447,3.393,3.393,14035640.0
2024-11-15,3.413,3.461,3.393,3.451,15443985.0
2024-11-18,3.646,3.685,3.578,3.665,22508049.0
2024-11-19,3.617,3.636,3.568,3.568,18225241.0
2024-11-20,3.607,3.656,3.597,3.597,11178637.0
2024-11-21,3.617,3.646,3.597,3.626,7240713.0
2024-11-22,3.665,3.753,3.646,3.724,17296730.0
2024-11-25,3.733,3.743,3.636,3.636,21944302.0
2024-11-26,3.665,3.733,3.665,3.675,16548519.0
2024-11-27,3.695,3.709,3.636,3.665,11866543.0
2024-11-28,3.675,3.675,3.636,3.636,10299381.0
2024-11-29,3.626,3.636,3.568,3.617,9431737.0
2024-12-02,3.646,3.665,3.578,3.578,14168210.0
2024-12-03,3.568,3.578,3.5,3.52,15523334.0
2024-12-04,3.52,3.549,3.461,3.5,14083669.0
2024-12-05,3.539,3.617,3.52,3.597,23853183.0
2024-12-06,3.588,3.636,3.52,3.529,16824258.0
2024-12-09,3.49,3.52,3.442,3.5,11859929.0
2024-12-10,3.549,3.665,3.539,3.578,26388015.0
2024-12-11,3.413,3.49,3.388,3.422,24034015.0
2024-12-12,3.383,3.393,3.335,3.345,21583306.0
2024-12-13,3.315,3.335,3.257,3.306,19836590.0
2024-12-16,3.296,3.364,3.257,3.276,18085336.0
2024-12-17,3.247,3.335,3.238,3.306,11828744.0
2024-12-18,3.267,3.32,3.228,3.286,12457145.0
2024-12-19,3.276,3.276,3.213,3.267,12762822.0
2024-12-20,3.218,3.257,3.218,3.247,18957765.0
2024-12-23,3.276,3.325,3.252,3.315,10272762.0
2024-12-24,3.286,3.315,3.281,3.315,3140980.0
2024-12-27,3.315,3.354,3.296,3.306,7090630.0
2024-12-30,3.286,3.315,3.276,3.306,7231509.0
2024-12-31,3.267,3.335,3.257,3.306,5616704.0
2025-01-02,3.306,3.393,3.301,3.364,8680054.0
2025-01-03,3.364,3.393,3.335,3.364,7221369.0
2025-01-06,3.364,3.374,3.276,3.306,12208679.0
2025-01-07,3.374,3.383,3.286,3.306,8496639.0
2025-01-08,3.325,3.345,3.286,3.315,11690926.0
2025-01-09,3.296,3.296,3.257,3.286,7999418.0
2025-01-10,3.286,3.315,3.267,3.306,9573826.0
2025-01-13,3.267,3.32,3.267,3.276,12015054.0
2025-01-14,3.335,3.374,3.306,3.325,14249499.0
2025-01-15,3.345,3.354,3.296,3.325,10198578.0
2025-01-16,3.364,3.417,3.345,3.393,14250163.0
2025-01-17,3.374,3.422,3.354,3.383,10030037.0
2025-01-20,3.432,3.442,3.383,3.413,12166778.0
2025-01-21,3.451,3.539,3.432,3.481,14043768.0
2025-01-22,3.461,3.5,3.447,3.461,14312395.0
2025-01-23,3.461,3.471,3.393,3.432,15692426.0
2025-01-24,3.432,3.451,3.403,3.442,16123007.0
2025-01-28,3.393,3.413,3.272,3.276,22657197.0
2025-01-29,3.267,3.286,3.199,3.199,19399039.0
2025-01-30,3.247,3.286,3.218,3.267,23709468.0
2025-01-31,3.257,3.31,3.257,3.267,16135095.0
2025-02-03,3.208,3.242,3.165,3.218,17749854.0
2025-02-04,3.247,3.296,3.228,3.286,13137708.0
2025-02-05,3.306,3.422,3.306,3.354,19439662.0
2025-02-06,3.393,3.403,3.354,3.374,10627928.0
2025-02-07,3.403,3.442,3.34,3.403,12906766.0
2025-02-10,3.383,3.413,3.335,3.345,15163815.0
2025-02-11,3.335,3.364,3.286,3.335,11475919.0
2025-02-12,3.315,3.34,3.286,3.335,13562996.0
2025-02-13,3.403,3.49,3.31,3.471,22350568.0
2025-02-14,3.549,3.563,3.466,3.549,19904900.0
2025-02-17,3.568,3.617,3.549,3.588,23467824.0
2025-02-18,3.588,3.588,3.539,3.568,11963954.0
2025-02-19,3.578,3.597,3.524,3.558,4633338.0
2025-02-20,3.568,3.607,3.51,3.607,21282237.0
2025-02-21,3.636,3.675,3.617,3.636,18320940.0
2025-02-24,3.617,3.636,3.529,3.568,17958592.0
2025-02-25,3.529,3.558,3.51,3.549,14344471.0
2025-02-26,3.529,3.568,3.476,3.51,14544899.0
2025-02-27,3.51,3.597,3.5,3.539,20368077.0
2025-02-28,3.51,3.52,3.403,3.422,36839943.0
2025-03-03,3.413,3.529,3.398,3.529,15715772.0
2025-03-04,3.49,3.515,3.413,3.422,19995748.0
2025-03-05,3.422,3.452,3.373,3.413,16852324.0
2025-03-06,3.5,3.608,3.5,3.589,27943626.0
2025-03-07,3.569,3.599,3.529,3.539,15669838.0
2025-03-10,3.539,3.589,3.539,3.559,13613333.0
2025-03-11,3.539,3.559,3.465,3.539,20326911.0
2025-03-12,3.559,3.599,3.49,3.529,25105734.0
2025-03-13,3.52,3.559,3.451,3.48,15849833.0
2025-03-14,3.49,3.52,3.46,3.48,14366094.0
2025-03-17,3.49,3.579,3.49,3.549,14530709.0
2025-03-18,3.539,3.569,3.5,3.559,15371949.0
2025-03-19,3.529,3.599,3.515,3.559,18074359.0
2025-03-20,3.589,3.608,3.52,3.569,23722281.0
2025-03-21,3.48,3.49,3.391,3.48,33883534.0
2025-03-24,3.421,3.451,3.362,3.441,19807744.0
2025-03-25,3.451,3.49,3.421,3.46,13315860.0
2025-03-26,3.5,3.534,3.46,3.46,14758796.0
2025-03-27,3.47,3.48,3.401,3.421,18792902.0
2025-03-28,3.352,3.382,3.322,3.322,21124250.0
2025-03-31,3.263,3.283,3.175,3.175,29475332.0
2025-04-01,3.214,3.224,3.155,3.165,22885894.0
2025-04-02,3.175,3.194,3.056,3.076,21181495.0
2025-04-03,2.997,3.017,2.918,2.928,28685858.0
2025-04-04,2.899,2.899,2.741,2.77,37637406.0
2025-04-07,2.484,2.603,2.435,2.553,43146653.0
2025-04-08,2.613,2.667,2.573,2.613,36235877.0
2025-04-09,2.514,2.544,2.475,2.484,8457940.0
2025-04-10,2.8,2.82,2.677,2.721,35624391.0
2025-04-11,2.613,2.701,2.613,2.701,5867010.0
2025-04-14,2.741,2.78,2.711,2.761,17263844.0
2025-04-15,2.79,2.79,2.731,2.751,16616450.0
2025-04-16,2.711,2.721,2.613,2.632,17392505.0
2025-04-17,2.672,2.682,2.603,2.652,21245096.0
2025-04-22,2.632,2.632,2.544,2.573,30386622.0
2025-04-23,2.662,2.682,2.583,2.613,44199013.0
2025-04-24,2.613,2.696,2.593,2.672,30402529.0
2025-04-28,2.662,2.696,2.642,2.672,23122865.0
2025-04-29,2.672,2.77,2.672,2.741,25278408.0
2025-04-30,2.761,2.761,2.677,2.711,28814146.0
2025-05-01,2.672,2.726,2.672,2.701,21695744.0
2025-05-02,2.731,2.83,2.682,2.79,26333411.0
2025-05-05,2.78,2.81,2.751,2.761,14578749.0
2025-05-06,2.761,2.8,2.756,2.8,15051867.0
2025-05-07,2.8,2.864,2.78,2.81,4278561.0
2025-05-08,2.77,2.79,2.731,2.78,21796051.0
2025-05-09,2.761,2.79,2.736,2.751,18536264.0
2025-05-12,2.78,2.849,2.77,2.83,20587422.0
2025-05-13,2.928,3.007,2.928,2.987,29287070.0
2025-05-14,2.958,3.007,2.928,2.948,26682794.0
2025-05-15,2.908,2.938,2.899,2.938,18260814.0
2025-05-16,2.948,2.963,2.889,2.918,19229167.0
2025-05-19,2.928,2.928,2.869,2.899,18030415.0
2025-05-20,2.958,3.027,2.928,3.017,34690141.0
2025-05-21,3.027,3.076,2.982,3.037,21156776.0
2025-05-22,2.987,3.056,2.987,3.046,18260080.0
2025-05-23,3.027,3.037,2.977,2.987,13624458.0
2025-05-26,2.997,3.027,2.977,3.007,11697226.0
2025-05-27,3.017,3.056,2.992,3.046,16415059.0
2025-05-28,3.017,3.037,2.997,3.027,12184446.0
2025-05-29,3.037,3.046,2.982,2.997,14057426.0
2025-05-30,2.958,3.017,2.938,3.007,42633867.0
2025-06-02,2.968,2.987,2.889,2.899,18297727.0
2025-06-03,2.948,2.948,2.889,2.908,29731023.0
2025-06-04,2.948,2.997,2.938,2.977,23051609.0
2025-06-05,3.007,3.022,2.977,2.977,18572258.0
2025-06-06,3.007,3.017,2.968,2.977,24088637.0
2025-06-10,2.997,3.046,2.968,2.997,19176944.0
2025-06-11,3.017,3.066,3.007,3.017,17420169.0
2025-06-12,2.987,3.002,2.953,2.968,18865769.0
2025-06-13,2.977,2.987,2.869,2.899,15276987.0
2025-06-16,2.908,2.977,2.894,2.958,20947466.0
2025-06-17,2.958,3.007,2.948,2.977,15680746.0
2025-06-18,2.968,2.968,2.918,2.938,14434119.0
2025-06-19,2.918,2.928,2.854,2.859,14870785.0
2025-06-20,2.859,2.874,2.83,2.839,26032891.0
2025-06-23,2.859,2.859,2.8,2.81,11891209.0
2025-06-24,2.859,2.884,2.839,2.879,12886095.0
2025-06-25,2.849,2.869,2.78,2.8,20928664.0
2025-06-26,2.78,2.859,2.77,2.859,24311354.0
2025-06-27,2.908,2.968,2.899,2.899,27487502.0
2025-06-30,2.859,2.889,2.82,2.869,23248805.0
2025-07-01,2.928,2.938,2.889,2.928,22959300.0
2025-07-02,2.977,3.096,2.958,3.076,33347026.0
2025-07-03,3.106,3.165,3.086,3.155,25082089.0
2025-07-04,3.125,3.155,3.066,3.076,10350069.0
2025-07-07,3.076,3.125,3.051,3.056,10794233.0
2025-07-08,2.977,3.037,2.938,2.997,19847466.0
2025-07-09,3.007,3.022,2.968,2.977,14271526.0
2025-07-10,2.958,3.017,2.958,2.997,12284667.0
2025-07-11,3.017,3.086,2.997,3.066,14845922.0
2025-07-14,2.938,2.958,2.899,2.908,22412131.0
2025-07-15,2.928,2.938,2.859,2.928,23178605.0
2025-07-16,2.899,2.918,2.83,2.839,27877100.0
2025-07-17,2.849,2.869,2.81,2.81,43422442.0
2025-07-18,2.79,2.849,2.77,2.849,37927626.0
2025-07-21,2.889,2.997,2.869,2.977,37136002.0
2025-07-22,2.997,3.037,2.958,3.007,33957910.0
2025-07-23,3.027,3.125,3.017,3.096,31235059.0
2025-07-24,3.115,3.115,3.051,3.076,19882481.0
2025-07-25,3.056,3.066,2.977,3.007,18431420.0
2025-07-28,2.987,3.027,2.958,2.987,24581874.0
2025-07-29,2.968,3.012,2.938,2.958,17884173.0
2025-07-30,2.938,3.017,2.928,2.977,20347948.0
2025-07-31,2.958,2.958,2.889,2.899,26209859.0
2025-08-01,2.879,2.928,2.869,2.889,16360976.0
2025-08-04,2.879,2.899,2.869,2.899,13719505.0
2025-08-05,2.928,2.938,2.889,2.889,16449066.0
2025-08-06,2.908,2.938,2.889,2.928,20878784.0
2025-08-07,2.928,2.928,2.874,2.928,15834192.0
2025-08-08,2.908,2.987,2.889,2.977,10918170.0
2025-08-11,2.997,3.037,2.992,3.027,18495521.0
2025-08-12,2.977,3.022,2.948,3.007,21813309.0
2025-08-13,3.037,3.071,3.012,3.017,21770674.0
2025-08-14,2.958,2.987,2.839,2.859,37786004.0
2025-08-15,2.839,2.928,2.83,2.918,22332063.0
2025-08-18,2.908,2.928,2.859,2.889,13033037.0
2025-08-19,2.859,2.918,2.859,2.889,15797726.0
2025-08-20,2.908,2.908,2.83,2.83,20123196.0
2025-08-21,2.859,2.879,2.83,2.869,20368565.0
2025-08-22,2.869,2.889,2.8,2.8,17374283.0
2025-08-25,2.83,2.918,2.82,2.889,21112849.0
2025-08-26,2.889,2.903,2.849,2.859,13662092.0
2025-08-27,2.879,2.908,2.859,2.869,16795255.0
2025-08-28,2.899,2.899,2.662,2.662,35369644.0
2025-08-29,2.662,2.701,2.632,2.682,37372738.0
2025-09-01,2.632,2.706,2.632,2.691,15062696.0
2025-09-02,2.682,2.701,2.642,2.672,17993546.0
2025-09-03,2.662,2.682,2.583,2.593,30210404.0
2025-09-04,2.613,2.652,2.603,2.622,19449177.0
2025-09-05,2.603,2.627,2.593,2.603,23279170.0
2025-09-08,2.613,2.632,2.608,2.613,14104056.0
2025-09-09,2.593,2.613,2.534,2.573,26657230.0
2025-09-10,2.534,2.553,2.504,2.514,24310559.0
2025-09-11,2.504,2.534,2.484,2.504,25158183.0
2025-09-12,2.553,2.593,2.524,2.553,21853310.0
2025-09-15,2.553,2.588,2.524,2.573,16790713.0
2025-09-16,2.583,2.613,2.563,2.583,16422813.0
2025-09-17,2.583,2.613,2.578,2.593,20063846.0
2025-09-18,2.55,2.6,2.55,2.58,15254187.0
2025-09-19,2.6,2.62,2.575,2.6,30635521.0
2025-09-22,2.61,2.66,2.6,2.62,14870130.0
2025-09-23,2.61,2.67,2.58,2.59,18391265.0
2025-09-24,2.59,2.59,2.56,2.59,14232369.0
2025-09-25,2.61,2.69,2.61,2.66,24763963.0
2025-09-26,2.67,2.69,2.65,2.66,14964259.0
2025-09-29,2.65,2.67,2.6,2.66,26468919.0
2025-09-30,2.67,2.76,2.66,2.74,31357623.0
2025-10-01,2.75,2.815,2.74,2.75,24972168.0
2025-10-02,2.8,2.815,2.76,2.77,23013341.0
2025-10-03,2.82,2.85,2.78,2.79,22722881.0
2025-10-06,2.84,2.87,2.81,2.81,19348326.0
2025-10-07,2.9,2.98,2.86,2.93,38009301.0
2025-10-08,2.96,3.02,2.94,3.01,32459153.0
2025-10-09,3.08,3.19,3.06,3.18,39276205.0
2025-10-10,3.21,3.23,3.12,3.14,40999742.0
2025-10-13,3.07,3.11,3.01,3.06,30098312.0
2025-10-14,3.17,3.21,3.145,3.17,33309834.0
2025-10-15,3.21,3.23,3.155,3.21,18211979.0
2025-10-16,3.21,3.22,3.17,3.19,19011167.0
2025-10-17,3.17,3.22,3.13,3.22,23939479.0
2025-10-20,3.2,3.21,3.12,3.12,29201391.0
2025-10-21,3.17,3.315,3.16,3.26,28824964.0
2025-10-22,3.29,3.32,3.15,3.16,28401067.0
2025-10-23,3.13,3.2,3.13,3.18,25657595.0
2025-10-24,3.22,3.265,3.21,3.24,15999923.0
2025-10-27,3.26,3.28,3.225,3.24,18198618.0
2025-10-28,3.18,3.195,3.13,3.16,21012158.0
2025-10-29,3.14,3.23,3.14,3.21,15425491.0
2025-10-30,3.19,3.25,3.19,3.2,17689720.0
2025-10-31,3.19,3.23,3.16,3.17,13635187.0
2025-11-03,3.17,3.2,3.12,3.15,13941000.0
2025-11-04,3.13,3.14,3.05,3.06,12620744.0
2025-11-05,3.03,3.04,2.96,3.02,17557600.0
2025-11-06,3.04,3.09,3.035,3.05,13455618.0
2025-11-07,3.05,3.09,3.04,3.06,10701628.0
2025-11-10,3.08,3.21,3.07,3.19,21930393.0
2025-11-11,3.22,3.24,3.17,3.19,13745127.0
2025-11-12,3.2,3.26,3.19,3.24,16095388.0
2025-11-13,3.27,3.3,3.24,3.28,16410171.0
2025-11-14,3.2,3.22,3.17,3.17,12994283.0
2025-11-17,3.17,3.2,3.105,3.18,10540514.0
2025-11-18,3.14,3.17,3.05,3.09,18984190.0
2025-11-19,3.12,3.165,3.085,3.12,15634900.0
2025-11-20,3.16,3.23,3.13,3.22,16164605.0
2025-11-21,3.14,3.17,3.06,3.08,16753395.0
2025-11-24,3.12,3.14,3.085,3.14,39373187.0
2025-11-25,3.09,3.18,3.07,3.15,20578163.0
2025-11-26,3.19,3.24,3.155,3.21,14830067.0