Date,Open,High,Low,Close,Volume
2018-07-27,1.725,1.725,1.718,1.725,1804662.2244
2018-07-30,1.725,1.725,1.712,1.718,2233639.758
2018-07-31,1.718,1.718,1.691,1.698,4558471.932
2018-08-01,1.705,1.705,1.684,1.691,2188133.9928
2018-08-02,1.698,1.698,1.67,1.684,4653591.684
2018-08-03,1.684,1.698,1.684,1.691,2676644.8884
2018-08-06,1.698,1.698,1.67,1.684,1792061.3424
2018-08-07,1.684,1.691,1.663,1.663,984008.7012
2018-08-08,1.67,1.677,1.643,1.67,1506808.8252
2018-08-09,1.67,1.67,1.649,1.656,1492566.936
2018-08-10,1.649,1.663,1.629,1.636,1728634.0512
2018-08-13,1.636,1.649,1.594,1.629,4475168.4096
2018-08-14,1.629,1.677,1.629,1.67,4432273.2636
2018-08-15,1.663,1.691,1.643,1.684,5083681.4196
2018-08-16,1.663,1.677,1.656,1.67,1643221.0116
2018-08-17,1.67,1.698,1.656,1.677,2027328.324
2018-08-20,1.684,1.698,1.684,1.691,651246.8256
2018-08-21,1.691,1.701,1.677,1.691,1975726.2252
2018-08-22,1.691,1.691,1.663,1.67,1266822.522
2018-08-23,1.656,1.663,1.629,1.656,2053029.5604
2018-08-24,1.643,1.656,1.636,1.643,1943544.0696
2018-08-27,1.643,1.663,1.639,1.656,1607428.4772
2018-08-28,1.649,1.656,1.622,1.643,2531625.9696
2018-08-29,1.643,1.656,1.636,1.656,2190586.5408
2018-08-30,1.622,1.663,1.608,1.622,6719410.3452
2018-08-31,1.622,1.622,1.594,1.622,5013539.3616
2018-09-03,1.615,1.622,1.58,1.608,3899032.2924
2018-09-04,1.601,1.601,1.546,1.567,3136249.9392
2018-09-05,1.553,1.584,1.553,1.574,3041774.694
2018-09-06,1.56,1.567,1.539,1.56,1544385.7716
2018-09-07,1.539,1.539,1.491,1.518,8867819.5788
2018-09-10,1.491,1.511,1.484,1.498,2139650.9484
2018-09-11,1.574,1.643,1.567,1.608,7397928.5268
2018-09-12,1.615,1.649,1.594,1.643,8270909.3208
2018-09-13,1.643,1.677,1.608,1.636,52854050.4072
2018-09-14,1.643,1.656,1.629,1.649,3302816.244
2018-09-17,1.643,1.677,1.643,1.663,3330303.522
2018-09-18,1.656,1.667,1.649,1.656,2434830.9888
2018-09-19,1.649,1.653,1.615,1.636,4720556.8368
2018-09-20,1.636,1.649,1.622,1.643,3984253.0392
2018-09-21,1.663,1.67,1.615,1.629,6114681.2664
2018-09-24,1.622,1.629,1.598,1.615,2085280.974
2018-09-25,1.636,1.639,1.58,1.615,1940450.274
2018-09-26,1.601,1.629,1.56,1.58,2223770.0856
2018-09-27,1.587,1.587,1.553,1.567,2557984.7496
2018-09-28,1.58,1.58,1.556,1.574,2824742.9364
2018-10-01,1.574,1.594,1.553,1.574,948119.2056
2018-10-02,1.574,1.587,1.525,1.546,1640720.3904
2018-10-03,1.553,1.567,1.532,1.546,1044945.1488
2018-10-04,1.553,1.584,1.553,1.56,1810822.1124
2018-10-05,1.574,1.58,1.56,1.58,1553952.3384
2018-10-08,1.58,1.58,1.532,1.553,2313902.4468
2018-10-09,1.525,1.546,1.505,1.518,2091654.3396
2018-10-10,1.511,1.553,1.505,1.532,1700447.6748
2018-10-11,1.539,1.539,1.463,1.477,3387286.56
2018-10-12,1.47,1.498,1.463,1.498,2828507.3124
2018-10-15,1.47,1.498,1.456,1.477,2879323.1292
2018-10-16,1.456,1.463,1.435,1.463,3703876.2852
2018-10-17,1.463,1.532,1.446,1.525,2752086.4056
2018-10-18,1.505,1.518,1.477,1.518,2488677.8616
2018-10-19,1.498,1.498,1.463,1.484,4203868.5276
2018-10-22,1.463,1.477,1.442,1.442,2070702.5724
2018-10-23,1.429,1.442,1.387,1.415,3866642.3628
2018-10-24,1.401,1.456,1.394,1.449,3300291.9936
2018-10-25,1.422,1.463,1.415,1.442,3950773.722
2018-10-26,1.463,1.491,1.456,1.484,3817520.5152
2018-10-29,1.511,1.518,1.463,1.518,3998969.142
2018-10-30,1.484,1.491,1.463,1.477,3222300.9672
2018-10-31,1.463,1.484,1.456,1.463,3434668.8096
2018-11-01,1.442,1.491,1.442,1.456,2021743.6848
2018-11-02,1.422,1.449,1.408,1.429,2415684.8184
2018-11-05,1.408,1.449,1.394,1.422,1551174.6852
2018-11-06,1.422,1.442,1.415,1.442,880740.1344
2018-11-07,1.442,1.449,1.401,1.429,2651118.834
2018-11-08,1.449,1.449,1.415,1.429,1579558.2432
2018-11-09,1.422,1.477,1.422,1.47,2357461.6548
2018-11-12,1.429,1.491,1.429,1.477,1826938.8564
2018-11-13,1.463,1.505,1.456,1.463,2812346.5692
2018-11-14,1.449,1.498,1.415,1.449,4806152.3916
2018-11-15,1.463,1.463,1.422,1.442,3360820.2264
2018-11-16,1.422,1.449,1.415,1.415,2100343.3668
2018-11-19,1.204,1.291,1.146,1.242,13392765.75
2018-11-20,1.215,1.27,1.194,1.263,8331133.6332
2018-11-21,1.246,1.291,1.239,1.263,3928137.7632
2018-11-22,1.249,1.277,1.228,1.273,4426348.038
2018-11-23,1.273,1.315,1.253,1.308,3168563.2776
2018-11-26,1.287,1.377,1.277,1.37,5126096.6484
2018-11-27,1.38,1.408,1.318,1.342,4859338.4616
2018-11-28,1.37,1.373,1.329,1.329,3263866.3596
2018-11-29,1.318,1.36,1.318,1.346,3590537.6052
2018-11-30,1.37,1.38,1.335,1.363,24202401.2076
2018-12-03,1.373,1.384,1.346,1.38,2131177.8432
2018-12-04,1.37,1.38,1.353,1.37,2834811.42
2018-12-05,1.339,1.38,1.339,1.373,3005735.2752
2018-12-06,1.363,1.384,1.36,1.38,2522301.3984
2018-12-07,1.37,1.38,1.356,1.373,2519405.5992
2018-12-10,1.339,1.339,1.304,1.311,2510836.3476
2018-12-11,1.311,1.325,1.297,1.311,1843808.4756
2018-12-12,1.304,1.335,1.301,1.325,2306078.7372
2018-12-13,1.332,1.335,1.308,1.329,2238413.6712
2018-12-14,1.311,1.356,1.311,1.339,2371467.252
2018-12-17,1.322,1.373,1.322,1.36,1489679.2848
2018-12-18,1.332,1.339,1.28,1.308,6332298.8652
2018-12-19,1.284,1.311,1.27,1.301,2605235.0016
2018-12-20,1.277,1.291,1.256,1.273,2119236.9492
2018-12-21,1.208,1.235,1.173,1.187,21805730.562
2018-12-24,1.187,1.204,1.177,1.201,1227911.748
2018-12-27,1.225,1.256,1.222,1.242,2439112.7628
2018-12-28,1.277,1.308,1.249,1.266,2604056.8008
2018-12-31,1.287,1.291,1.242,1.242,1041972.7584
2019-01-02,1.222,1.26,1.204,1.204,1320803.8368
2019-01-03,1.211,1.284,1.208,1.277,1138648.7784
2019-01-04,1.249,1.263,1.232,1.242,1092779.6124
2019-01-07,1.249,1.311,1.249,1.287,1578868.9224
2019-01-08,1.277,1.322,1.277,1.287,1190756.0532
2019-01-09,1.277,1.277,1.242,1.253,2478707.9688
2019-01-10,1.27,1.27,1.242,1.253,2027261.5104
2019-01-11,1.266,1.277,1.256,1.263,1662116.2236
2019-01-14,1.256,1.291,1.256,1.263,807552.354
2019-01-15,1.256,1.277,1.242,1.26,720651.4896
2019-01-16,1.249,1.263,1.249,1.256,1459675.0896
2019-01-17,1.256,1.256,1.228,1.242,2520681.576
2019-01-18,1.266,1.273,1.256,1.263,885064.278
2019-01-21,1.277,1.284,1.249,1.26,1306192.8432
2019-01-22,1.277,1.277,1.249,1.26,1295006.454
2019-01-23,1.253,1.273,1.246,1.256,2306121.1068
2019-01-24,1.263,1.266,1.249,1.253,2694828.78
2019-01-25,1.194,1.253,1.187,1.242,2872204.2216
2019-01-29,1.222,1.225,1.204,1.215,2591077.8516
2019-01-30,1.228,1.26,1.228,1.253,1845552.1476
2019-01-31,1.27,1.273,1.256,1.27,4608727.1664
2019-02-01,1.273,1.277,1.256,1.263,905965.5276
2019-02-04,1.27,1.287,1.256,1.284,2111462.1276
2019-02-05,1.277,1.332,1.277,1.329,3274318.614
2019-02-06,1.456,1.574,1.456,1.511,6704645.3544
2019-02-07,1.532,1.553,1.525,1.553,6264715.2792
2019-02-08,1.553,1.56,1.539,1.546,3453030.3276
2019-02-11,1.539,1.553,1.518,1.532,3664194.7104
2019-02-12,1.56,1.601,1.546,1.567,2690747.4468
2019-02-13,1.587,1.601,1.58,1.594,4668030.7548
2019-02-14,1.594,1.601,1.58,1.587,2728024.5468
2019-02-15,1.58,1.608,1.58,1.594,1931634.9528
2019-02-18,1.615,1.615,1.567,1.58,2632287.9912
2019-02-19,1.594,1.608,1.56,1.574,2015250.5436
2019-02-20,1.567,1.594,1.556,1.574,2236304.9688
2019-02-21,1.58,1.601,1.56,1.601,2019687.9444
2019-02-22,1.587,1.629,1.574,1.629,1907215.3968
2019-02-25,1.629,1.636,1.608,1.629,1698085.5696
2019-02-26,1.615,1.656,1.601,1.656,2846771.0544
2019-02-27,1.636,1.643,1.594,1.636,3161912.88
2019-02-28,1.636,1.663,1.622,1.663,3978869.6556
2019-03-01,1.663,1.691,1.643,1.677,3138470.2692
2019-03-04,1.691,1.712,1.67,1.712,2720797.2708
2019-03-05,1.712,1.718,1.677,1.718,2795143.6968
2019-03-06,1.712,1.725,1.687,1.718,4835002.0152
2019-03-07,1.725,1.753,1.705,1.746,5489189.454
2019-03-08,1.712,1.732,1.684,1.705,3645773.712
2019-03-11,1.725,1.739,1.691,1.739,1994046.1884
2019-03-12,1.732,1.767,1.718,1.767,6832718.0628
2019-03-13,1.753,1.76,1.718,1.76,4883534.7624
2019-03-14,1.746,1.774,1.739,1.774,6139587.258
2019-03-15,1.774,1.781,1.746,1.767,6352035.7656
2019-03-18,1.746,1.774,1.746,1.76,2110160.0772
2019-03-19,1.718,1.746,1.712,1.739,5098155.5268
2019-03-20,1.732,1.746,1.725,1.732,3353679.3192
2019-03-21,1.725,1.729,1.698,1.718,8415114.2544
2019-03-22,1.718,1.732,1.698,1.725,2685835.0176
2019-03-25,1.718,1.725,1.698,1.718,3093427.3104
2019-03-26,1.697,1.722,1.694,1.712,2716086.912
2019-03-27,1.702,1.723,1.695,1.723,2149708.0248
2019-03-28,1.695,1.723,1.684,1.716,4226761.1484
2019-03-29,1.716,1.737,1.709,1.73,4278309.4704
2019-04-01,1.723,1.73,1.702,1.709,2198347.5108
2019-04-02,1.702,1.723,1.68,1.716,3075221.4192
2019-04-03,1.709,1.73,1.705,1.716,3623806.704
2019-04-04,1.709,1.716,1.687,1.702,2298371.544
2019-04-05,1.695,1.716,1.684,1.709,4432167.3396
2019-04-08,1.695,1.744,1.687,1.73,1866679.9116
2019-04-09,1.73,1.744,1.716,1.723,1809277.2516
2019-04-10,1.723,1.73,1.695,1.716,3157139.7816
2019-04-11,1.709,1.716,1.68,1.695,1282033.2084
2019-04-12,1.695,1.73,1.687,1.716,3108790.3644
2019-04-15,1.702,1.702,1.673,1.702,1095171.8652
2019-04-16,1.687,1.695,1.673,1.68,1828338.6828
2019-04-17,1.68,1.687,1.617,1.659,4595872.0668
2019-04-18,1.68,1.68,1.656,1.666,1974808.7604
2019-04-23,1.695,1.702,1.684,1.702,1974621.3564
2019-04-24,1.716,1.716,1.702,1.702,1841940.1392
2019-04-26,1.687,1.687,1.652,1.666,1717194.2592
2019-04-29,1.596,1.617,1.574,1.61,4911783.8784
2019-04-30,1.582,1.596,1.539,1.56,5466683.0484
2019-05-01,1.553,1.574,1.539,1.56,3559536.9096
2019-05-02,1.56,1.589,1.553,1.589,3557486.058
2019-05-03,1.567,1.596,1.567,1.589,3227878.2732
2019-05-06,1.574,1.589,1.546,1.56,1772509.4016
2019-05-07,1.553,1.564,1.532,1.553,3032372.7168
2019-05-08,1.539,1.546,1.511,1.518,2000088.7452
2019-05-09,1.497,1.539,1.497,1.518,1911919.2372
2019-05-10,1.518,1.532,1.483,1.511,1872919.65
2019-05-13,1.476,1.539,1.469,1.532,1709764.9128
2019-05-14,1.511,1.518,1.504,1.504,951741.8064
2019-05-15,1.497,1.5,1.454,1.483,2842239.9516
2019-05-16,1.483,1.539,1.476,1.539,2791525.9848
2019-05-17,1.567,1.589,1.546,1.56,3075457.7112
2019-05-20,1.546,1.56,1.504,1.546,3241694.022
2019-05-21,1.518,1.55,1.518,1.532,1303698.7404
2019-05-22,1.525,1.56,1.525,1.546,1499488.662
2019-05-23,1.553,1.589,1.532,1.56,3221808.0132
2019-05-24,1.546,1.553,1.518,1.518,1590436.638
2019-05-27,1.532,1.539,1.518,1.525,1965240.564
2019-05-28,1.525,1.553,1.525,1.546,4753056.7644
2019-05-29,1.511,1.539,1.504,1.525,1726870.824
2019-05-30,1.525,1.546,1.518,1.532,2813057.8896
2019-05-31,1.518,1.532,1.504,1.511,1445826.7488
2019-06-03,1.49,1.532,1.469,1.518,2847907.7004
2019-06-04,1.511,1.532,1.511,1.532,2447770.0128
2019-06-05,1.532,1.539,1.525,1.539,2568096.4176
2019-06-06,1.532,1.543,1.525,1.532,1217121.3516
2019-06-07,1.546,1.553,1.539,1.553,2380034.0592
2019-06-11,1.567,1.603,1.557,1.603,2398490.9088
2019-06-12,1.596,1.638,1.592,1.624,3727425.6348
2019-06-13,1.617,1.631,1.603,1.61,2872200.9624
2019-06-14,1.603,1.617,1.596,1.596,1886125.9284
2019-06-17,1.589,1.603,1.567,1.582,1309126.938
2019-06-18,1.546,1.571,1.539,1.553,2702493.6036
2019-06-19,1.546,1.585,1.539,1.582,2459341.8024
2019-06-20,1.483,1.483,1.384,1.454,15524130.1824
2019-06-21,1.433,1.504,1.426,1.433,6806677.0548
2019-06-24,1.433,1.497,1.401,1.497,6043595.67
2019-06-25,1.511,1.546,1.504,1.518,5118536.1192
2019-06-26,1.497,1.518,1.476,1.49,4695806.472
2019-06-27,1.476,1.511,1.476,1.497,2477394.5112
2019-06-28,1.504,1.511,1.483,1.49,2662657.2168
2019-07-01,1.511,1.532,1.483,1.49,2837435.8908
2019-07-02,1.504,1.518,1.483,1.483,2136199.4556
2019-07-03,1.469,1.497,1.454,1.483,2102743.7676
2019-07-04,1.483,1.497,1.476,1.483,1372051.4976
2019-07-05,1.504,1.543,1.497,1.532,2662883.7312
2019-07-08,1.525,1.539,1.518,1.525,1549028.502
2019-07-09,1.525,1.536,1.518,1.532,1944313.2408
2019-07-10,1.532,1.56,1.518,1.56,2152396.8648
2019-07-11,1.567,1.582,1.553,1.574,1617246.8172
2019-07-12,1.582,1.582,1.546,1.567,1339800.8988
2019-07-15,1.553,1.567,1.539,1.546,899539.2
2019-07-16,1.518,1.539,1.518,1.539,1530768.0192
2019-07-17,1.546,1.56,1.525,1.546,1676024.8596
2019-07-18,1.546,1.574,1.522,1.553,2203382.16
2019-07-19,1.546,1.589,1.546,1.582,2694559.896
2019-07-22,1.582,1.61,1.574,1.603,2277401.8512
2019-07-23,1.61,1.652,1.592,1.652,2901993.3096
2019-07-24,1.645,1.716,1.638,1.716,4597400.6316
2019-07-25,1.687,1.709,1.624,1.68,3860044.1124
2019-07-26,1.673,1.709,1.652,1.68,2873599.974
2019-07-29,1.666,1.709,1.659,1.68,2443474.3872
2019-07-30,1.68,1.695,1.666,1.68,1638384.3588
2019-07-31,1.68,1.716,1.666,1.695,2332577.6628
2019-08-01,1.695,1.723,1.695,1.709,3366458.6424
2019-08-02,1.687,1.702,1.673,1.687,2833528.9248
2019-08-05,1.687,1.695,1.638,1.652,1668351.888
2019-08-06,1.589,1.638,1.582,1.617,3902658.1524
2019-08-07,1.603,1.631,1.589,1.617,2405004.42
2019-08-08,1.61,1.631,1.61,1.617,1950176.5416
2019-08-09,1.61,1.645,1.61,1.624,1375947.0564
2019-08-12,1.61,1.631,1.61,1.617,1068217.4664
2019-08-13,1.61,1.631,1.61,1.624,1894032.7476
2019-08-14,1.631,1.645,1.61,1.617,1175271.594
2019-08-15,1.589,1.596,1.546,1.56,2959803.3696
2019-08-16,1.532,1.553,1.504,1.525,1555613.7156
2019-08-19,1.567,1.567,1.546,1.567,1239991.158
2019-08-20,1.567,1.589,1.567,1.589,1248380.3388
2019-08-21,1.567,1.603,1.567,1.596,1125483.24
2019-08-22,1.596,1.638,1.574,1.582,2811771.3204
2019-08-23,1.567,1.624,1.56,1.61,2753939.2608
2019-08-26,1.553,1.553,1.454,1.483,8415699.2808
2019-08-27,1.454,1.454,1.387,1.391,8345186.4888
2019-08-28,1.394,1.401,1.37,1.377,4903903.9476
2019-08-29,1.366,1.401,1.341,1.38,5206641.258
2019-08-30,1.391,1.394,1.373,1.387,4624748.5788
2019-09-02,1.373,1.373,1.341,1.352,4092922.1004
2019-09-03,1.327,1.373,1.313,1.356,3778982.9196
2019-09-04,1.331,1.352,1.32,1.331,3781425.69
2019-09-05,1.341,1.356,1.329,1.356,3448906.6248
2019-09-06,1.338,1.38,1.334,1.363,3439960.9356
2019-09-09,1.363,1.37,1.334,1.338,4136538.3444
2019-09-10,1.338,1.384,1.334,1.384,2202374.2524
2019-09-11,1.377,1.454,1.377,1.454,7883075.1132
2019-09-12,1.462,1.469,1.398,1.412,5040383.7624
2019-09-13,1.419,1.426,1.387,1.405,3060517.5384
2019-09-16,1.401,1.426,1.394,1.405,2530640.8764
2019-09-17,1.419,1.433,1.38,1.384,3693190.1832
2019-09-18,1.391,1.412,1.363,1.373,4006387.896
2019-09-19,1.387,1.412,1.37,1.398,7191551.094
2019-09-20,1.401,1.412,1.38,1.391,3805450.8828
2019-09-23,1.398,1.419,1.394,1.409,3113588.7216
2019-09-24,1.409,1.419,1.387,1.412,4351342.4388
2019-09-25,1.391,1.391,1.363,1.363,3771072.8412
2019-09-26,1.366,1.38,1.359,1.366,2449530.7956
2019-09-27,1.366,1.405,1.366,1.398,2402929.1244
2019-09-30,1.391,1.412,1.384,1.394,2535025.3152
2019-10-01,1.38,1.398,1.355,1.373,4104213.5988
2019-10-02,1.362,1.369,1.348,1.359,2861518.9344
2019-10-03,1.355,1.391,1.323,1.341,4096647.366
2019-10-04,1.337,1.357,1.33,1.341,3375870.3972
2019-10-07,1.334,1.352,1.323,1.344,2245183.0296
2019-10-08,1.359,1.366,1.341,1.348,1405202.4504
2019-10-09,1.341,1.341,1.305,1.309,2828156.1336
2019-10-10,1.309,1.316,1.273,1.276,3300762.1332
2019-10-11,1.305,1.355,1.305,1.337,4013475.0264
2019-10-14,1.344,1.373,1.344,1.359,2760434.0316
2019-10-15,1.359,1.375,1.33,1.334,2825746.77
2019-10-16,1.352,1.38,1.341,1.366,2818779.4152
2019-10-17,1.373,1.387,1.334,1.348,2864887.3176
2019-10-18,1.337,1.377,1.33,1.337,3028288.1244
2019-10-21,1.327,1.352,1.323,1.337,2194636.0968
2019-10-22,1.344,1.405,1.341,1.398,3711593.256
2019-10-23,1.394,1.43,1.394,1.405,2959907.664
2019-10-24,1.423,1.423,1.387,1.394,1757762.3364
2019-10-25,1.412,1.437,1.398,1.409,4006056.2724
2019-10-28,1.43,1.48,1.423,1.459,3989325.984
2019-10-29,1.487,1.509,1.466,1.466,2682928.626
2019-10-30,1.459,1.502,1.452,1.452,2312795.1336
2019-10-31,1.466,1.466,1.409,1.427,1297194.192
2019-11-01,1.416,1.448,1.416,1.437,1845079.5636
2019-11-04,1.452,1.487,1.445,1.48,2006528.9244
2019-11-05,1.495,1.502,1.466,1.473,1616273.1312
2019-11-06,1.473,1.502,1.473,1.495,2817300.5532
2019-11-07,1.495,1.495,1.473,1.487,1310097.3648
2019-11-08,1.502,1.516,1.487,1.502,1420954.164
2019-11-11,1.502,1.559,1.495,1.552,2638030.7016
2019-11-12,1.537,1.552,1.53,1.537,1419964.182
2019-11-13,1.537,1.566,1.537,1.545,3625838.0004
2019-11-14,1.552,1.566,1.537,1.545,1157064.0732
2019-11-15,1.552,1.566,1.537,1.566,1485900.2424
2019-11-18,1.566,1.573,1.545,1.545,2139075.6996
2019-11-19,1.537,1.537,1.516,1.537,2806665.7836
2019-11-20,1.53,1.552,1.516,1.53,3688756.0416
2019-11-21,1.523,1.58,1.523,1.566,4038240.0576
2019-11-22,1.559,1.573,1.555,1.566,2193691.7436
2019-11-25,1.595,1.613,1.566,1.588,2524987.794
2019-11-26,1.638,1.666,1.58,1.588,3651633.7536
2019-11-27,1.58,1.645,1.58,1.638,4282279.9908
2019-11-28,1.638,1.645,1.623,1.638,1740717.5352
2019-11-29,1.63,1.638,1.609,1.623,2628479.616
2019-12-02,1.638,1.638,1.616,1.63,1836707.4936
2019-12-03,1.623,1.623,1.588,1.595,2952859.644
2019-12-04,1.545,1.566,1.537,1.552,4097325.2796
2019-12-05,1.537,1.566,1.523,1.53,1910732.0736
2019-12-06,1.53,1.545,1.516,1.523,2343846.3468
2019-12-09,1.466,1.502,1.419,1.423,5176009.6668
2019-12-10,1.402,1.421,1.38,1.384,4117780.8336
2019-12-11,1.394,1.434,1.389,1.427,4222402.7832
2019-12-12,1.409,1.419,1.387,1.398,2057299.1124
2019-12-13,1.394,1.409,1.387,1.405,2375919.3192
2019-12-16,1.409,1.423,1.402,1.412,2917773.5412
2019-12-17,1.409,1.412,1.38,1.391,2243452.3944
2019-12-18,1.405,1.427,1.394,1.412,2088730.0224
2019-12-19,1.416,1.416,1.398,1.405,2404239.3228
2019-12-20,1.387,1.419,1.366,1.416,3961802.8548
2019-12-23,1.419,1.423,1.398,1.409,1341892.4904
2019-12-24,1.409,1.416,1.402,1.405,1378040.2776
2019-12-27,1.423,1.423,1.387,1.409,1301016.4188
2019-12-30,1.409,1.412,1.398,1.409,1117462.3488
2019-12-31,1.394,1.402,1.373,1.373,846155.9484
2020-01-02,1.373,1.38,1.366,1.369,1228730.622
2020-01-03,1.391,1.394,1.373,1.373,1498830.3036
2020-01-06,1.373,1.38,1.348,1.38,1628537.5008
2020-01-07,1.391,1.403,1.391,1.394,2354142.9744
2020-01-08,1.394,1.412,1.385,1.402,1867729.374
2020-01-09,1.416,1.416,1.396,1.405,2100154.3332
2020-01-10,1.416,1.416,1.391,1.402,1319096.016
2020-01-13,1.38,1.391,1.373,1.377,1253923.4232
2020-01-14,1.391,1.398,1.377,1.394,2072962.0128
2020-01-15,1.402,1.409,1.38,1.384,1843458.1116
2020-01-16,1.391,1.394,1.369,1.373,2298976.1256
2020-01-17,1.38,1.384,1.359,1.359,1936979.226
2020-01-20,1.366,1.373,1.348,1.352,1734006.8424
2020-01-21,1.352,1.352,1.305,1.316,3077183.4576
2020-01-22,1.319,1.337,1.309,1.323,3715879.9188
2020-01-23,1.33,1.337,1.301,1.305,2172891.5292
2020-01-24,1.316,1.316,1.298,1.305,2458198.638
2020-01-28,1.298,1.301,1.269,1.269,2930532.4944
2020-01-29,1.273,1.279,1.254,1.266,2781219.5796
2020-01-30,1.266,1.266,1.234,1.234,2163046.3008
2020-01-31,1.241,1.259,1.226,1.23,3750199.2948
2020-02-03,1.226,1.234,1.201,1.201,1934074.464
2020-02-04,1.209,1.212,1.194,1.198,2328211.1496
2020-02-05,1.201,1.226,1.201,1.205,4074286.8096
2020-02-06,1.216,1.234,1.205,1.216,3791572.3944
2020-02-07,1.223,1.223,1.18,1.201,4183364.0856
2020-02-10,1.201,1.205,1.173,1.205,3649120.0956
2020-02-11,1.223,1.242,1.212,1.23,2812353.9024
2020-02-12,1.226,1.23,1.212,1.212,1948556.7192
2020-02-13,1.223,1.226,1.187,1.201,2075688.3336
2020-02-14,1.201,1.226,1.187,1.216,2594441.346
2020-02-17,1.216,1.219,1.198,1.212,1359880.0152
2020-02-18,1.209,1.226,1.201,1.209,2205666.0444
2020-02-19,1.216,1.255,1.21,1.251,2692528.5996
2020-02-20,1.269,1.287,1.248,1.276,3906716.6712
2020-02-21,1.359,1.412,1.312,1.352,7725547.3848
2020-02-24,1.352,1.402,1.334,1.366,6948963.1344
2020-02-25,1.352,1.38,1.319,1.327,7901360.04
2020-02-26,1.294,1.309,1.259,1.294,4129598.6928
2020-02-27,1.259,1.327,1.259,1.312,5823013.014
2020-02-28,1.284,1.291,1.251,1.259,5875352.5068
2020-03-02,1.223,1.348,1.223,1.327,6374600.022
2020-03-03,1.334,1.344,1.266,1.273,5945021.9808
2020-03-04,1.251,1.287,1.219,1.237,4769666.4624
2020-03-05,1.251,1.291,1.241,1.251,6697714.6656
2020-03-06,1.212,1.237,1.198,1.205,3478821.192
2020-03-09,1.13,1.133,0.987,1.012,13216633.6932
2020-03-10,0.994,1.151,0.962,1.151,9861124.3332
2020-03-11,1.133,1.162,1.044,1.044,8304602.1156
2020-03-12,1.015,1.037,0.901,0.951,17766667.5564
2020-03-13,0.858,1.116,0.847,1.116,11847394.8852
2020-03-16,0.994,1.033,0.962,1.001,7059704.232
2020-03-17,0.93,1.066,0.93,1.051,11187402.8112
2020-03-18,0.994,1.026,0.933,0.94,8775119.7828
2020-03-19,0.922,0.955,0.872,0.894,9286766.1096
2020-03-20,0.93,0.965,0.872,0.915,9194939.7792
2020-03-23,0.873,0.917,0.803,0.858,6971353.8384
2020-03-24,0.99,0.99,0.902,0.921,6356209.986
2020-03-25,0.972,0.976,0.873,0.943,6658151.2368
2020-03-26,0.954,0.972,0.891,0.917,4190105.7408
2020-03-27,0.939,0.972,0.884,0.899,2562205.4136
2020-03-30,0.902,0.932,0.866,0.932,1869272.6052
2020-03-31,0.946,0.992,0.913,0.932,2517538.8924
2020-04-01,0.902,0.972,0.902,0.95,3718019.5836
2020-04-02,0.888,0.928,0.873,0.891,4779553.2456
2020-04-03,0.928,0.957,0.869,0.88,3544036.1544
2020-04-06,0.895,0.924,0.866,0.924,3868103.2992
2020-04-07,0.932,0.961,0.917,0.954,4220985.0312
2020-04-08,0.928,0.954,0.91,0.939,3350349.2316
2020-04-09,0.946,1.009,0.946,0.987,5903151.8532
2020-04-14,0.99,1.02,0.943,1.005,3392419.8
2020-04-15,1.001,1.015,0.968,0.99,5321914.2732
2020-04-16,0.968,1.001,0.939,0.994,3771345.7992
2020-04-17,0.998,1.038,0.99,1.034,3814482.9408
2020-04-20,1.02,1.034,0.987,1.016,635764.8108
2020-04-21,0.99,1.034,0.957,0.994,4628241.6264
2020-04-22,0.987,1.023,0.965,1.012,2411706.15
2020-04-23,1.042,1.064,0.983,0.994,2624536.7988
2020-04-24,1.012,1.027,0.994,0.998,1446607.3272
2020-04-27,0.994,1.02,0.987,1.009,1992835.3956
2020-04-28,0.998,1.016,0.988,0.99,2373868.4676
2020-04-29,0.998,1.049,0.998,1.02,2885489.5356
2020-04-30,1.049,1.111,1.049,1.064,4614900.0912
2020-05-01,1.038,1.042,0.994,1.016,2472037.2012
2020-05-04,1.001,1.067,0.987,1.049,3697418.1804
2020-05-05,1.06,1.089,1.042,1.082,2471598.024
2020-05-06,1.071,1.093,1.038,1.064,2720038.692
2020-05-07,1.056,1.078,1.027,1.053,2147513.7684
2020-05-08,1.045,1.078,1.042,1.064,3266792.3064
2020-05-11,1.071,1.108,1.071,1.1,4059111.9744
2020-05-12,1.1,1.108,1.078,1.086,3298232.994
2020-05-13,1.064,1.089,1.038,1.086,2996893.8804
2020-05-14,1.071,1.075,1.034,1.034,4167446.9676
2020-05-15,1.042,1.067,1.023,1.056,2871334.83
2020-05-18,1.049,1.122,1.049,1.089,2568758.0352
2020-05-19,1.119,1.148,1.1,1.111,2206216.0344
2020-05-20,1.071,1.089,1.064,1.078,3725184.12
2020-05-21,1.082,1.119,1.082,1.086,2443686.2352
2020-05-22,1.086,1.104,1.071,1.075,1697281.362
2020-05-25,1.108,1.163,1.104,1.148,4837901.0736
2020-05-26,1.152,1.203,1.148,1.185,3591917.8764
2020-05-27,1.166,1.188,1.148,1.185,7096032.09
2020-05-28,1.159,1.218,1.155,1.185,3374183.7612
2020-05-29,1.199,1.218,1.192,1.207,5950534.9176
2020-06-01,1.174,1.196,1.159,1.181,4398613.0608
2020-06-02,1.188,1.218,1.177,1.188,8345595.5184
2020-06-03,1.207,1.251,1.198,1.21,7264533.5448
2020-06-04,1.218,1.24,1.214,1.232,4275592.1124
2020-06-05,1.232,1.276,1.221,1.262,2998735.3284
2020-06-09,1.291,1.324,1.262,1.269,3675962.8668
2020-06-10,1.262,1.287,1.251,1.258,3773949.0852
2020-06-11,1.247,1.265,1.179,1.188,3969215.0904
2020-06-12,1.155,1.181,1.122,1.159,5145364.224
2020-06-15,1.17,1.192,1.115,1.115,5568531.4188
2020-06-16,1.291,1.335,1.258,1.287,15796266.0492
2020-06-17,1.335,1.365,1.306,1.328,7760962.6668
2020-06-18,1.353,1.357,1.29,1.306,8145697.3752
2020-06-19,1.328,1.35,1.291,1.324,6535646.0568
2020-06-22,1.298,1.372,1.295,1.35,4005071.994
2020-06-23,1.372,1.412,1.342,1.409,7493926.6332
2020-06-24,1.409,1.409,1.346,1.357,6097833.6468
2020-06-25,1.284,1.326,1.265,1.269,8296287.0816
2020-06-26,1.291,1.319,1.271,1.309,6937490.7504
2020-06-29,1.276,1.32,1.269,1.317,4322729.922
2020-06-30,1.35,1.365,1.324,1.335,4041720.8832
2020-07-01,1.346,1.353,1.298,1.306,3462432.3048
2020-07-02,1.328,1.339,1.313,1.328,3288609.3912
2020-07-03,1.335,1.35,1.306,1.317,2340451.89
2020-07-06,1.313,1.317,1.287,1.287,3207029.1708
2020-07-07,1.298,1.309,1.273,1.276,3378975.6
2020-07-08,1.291,1.291,1.236,1.243,3881558.9064
2020-07-09,1.24,1.284,1.236,1.247,3968810.9496
2020-07-10,1.218,1.229,1.203,1.225,807496.1328
2020-07-13,1.247,1.265,1.229,1.247,4007548.986
2020-07-14,1.225,1.247,1.21,1.232,2441061.7644
2020-07-15,1.254,1.302,1.251,1.291,4332519.744
2020-07-16,1.306,1.306,1.247,1.262,3169235.4876
2020-07-17,1.262,1.32,1.262,1.287,3272360.6496
2020-07-20,1.276,1.276,1.203,1.214,4195210.4628
2020-07-21,1.236,1.265,1.214,1.265,3467736.6528
2020-07-22,1.254,1.291,1.238,1.247,733541.6256
2020-07-23,1.24,1.273,1.236,1.269,2494370.0544
2020-07-24,1.262,1.265,1.24,1.251,1566354.4092
2020-07-27,1.247,1.258,1.236,1.254,2499363.1488
2020-07-28,1.247,1.273,1.247,1.254,5431294.6548
2020-07-29,1.243,1.254,1.218,1.221,2615340.1512
2020-07-30,1.229,1.247,1.221,1.236,1229283.0564
2020-07-31,1.218,1.221,1.166,1.181,3985752.2712
2020-08-03,1.192,1.251,1.177,1.24,4013470.1376
2020-08-04,1.269,1.276,1.241,1.247,4035081.8928
2020-08-05,1.258,1.262,1.24,1.247,1739293.2648
2020-08-06,1.243,1.265,1.24,1.262,3123214.7688
2020-08-07,1.247,1.274,1.236,1.262,2076119.3628
2020-08-10,1.273,1.297,1.258,1.284,2753689.1172
2020-08-11,1.291,1.295,1.262,1.273,2108576.106
2020-08-12,1.262,1.273,1.232,1.251,4542817.9944
2020-08-13,1.265,1.298,1.262,1.291,2508793.644
2020-08-14,1.28,1.339,1.28,1.328,3287556.6696
2020-08-17,1.335,1.398,1.309,1.324,4792357.0128
2020-08-18,1.306,1.306,1.221,1.243,9172704.702
2020-08-19,1.24,1.262,1.213,1.262,7135586.556
2020-08-20,1.232,1.251,1.21,1.251,4278725.0184
2020-08-21,1.243,1.306,1.236,1.291,5491800.0732
2020-08-24,1.291,1.306,1.276,1.306,2597773.878
2020-08-25,1.32,1.331,1.273,1.287,3220547.5176
2020-08-26,1.284,1.295,1.24,1.265,4781301.8064
2020-08-27,1.273,1.28,1.243,1.247,2594941.6332
2020-08-28,1.243,1.265,1.236,1.247,2142929.7036
2020-08-31,1.254,1.265,1.228,1.239,3420509.2152
2020-09-01,1.217,1.228,1.195,1.217,4792229.0892
2020-09-02,1.236,1.243,1.201,1.213,4398141.2916
2020-09-03,1.217,1.228,1.199,1.213,5260954.1964
2020-09-04,1.195,1.202,1.169,1.18,3527456.604
2020-09-07,1.132,1.177,1.121,1.177,5136213.2052
2020-09-08,1.173,1.191,1.147,1.162,5333712.5772
2020-09-09,1.121,1.143,1.116,1.121,7239546.0732
2020-09-10,1.147,1.154,1.11,1.129,5273228.3436
2020-09-11,1.106,1.14,1.099,1.125,4349008.8516
2020-09-14,1.143,1.195,1.143,1.188,6008606.5284
2020-09-15,1.18,1.191,1.158,1.169,4692226.2408
2020-09-16,1.173,1.202,1.173,1.191,7436638.0452
2020-09-17,1.195,1.224,1.191,1.199,6546305.2704
2020-09-18,1.199,1.208,1.184,1.195,4167560.2248
2020-09-21,1.191,1.224,1.188,1.221,2954577.2424
2020-09-22,1.195,1.21,1.188,1.195,1287317.1864
2020-09-23,1.217,1.243,1.191,1.236,4111635.612
2020-09-24,1.217,1.243,1.206,1.236,4165063.6776
2020-09-25,1.239,1.254,1.213,1.232,4364272.5
2020-09-28,1.221,1.236,1.213,1.217,1491239.6268
2020-09-29,1.228,1.239,1.217,1.228,1225443.7188
2020-09-30,1.195,1.202,1.169,1.18,4078727.4696
2020-10-01,1.184,1.219,1.18,1.188,3350412.786
2020-10-02,1.184,1.197,1.145,1.158,3849490.008
2020-10-05,1.195,1.204,1.152,1.187,5374976.4936
2020-10-06,1.191,1.208,1.178,1.2,4648554.5904
2020-10-07,1.204,1.23,1.195,1.225,3336901.7724
2020-10-08,1.04,1.221,1.04,1.199,1537713.84
2020-10-09,1.199,1.242,1.192,1.199,797105.26
2020-10-12,1.163,1.214,1.156,1.214,854996.8
2020-10-13,1.192,1.214,1.174,1.214,2410491.71
2020-10-14,1.214,1.275,1.203,1.206,3732175.88
2020-10-15,1.221,1.235,1.201,1.228,4347065.67
2020-10-16,1.239,1.253,1.206,1.214,2541454.32
2020-10-19,1.228,1.268,1.214,1.264,1056762.62
2020-10-20,1.242,1.26,1.206,1.26,2320747.31
2020-10-21,1.25,1.264,1.246,1.253,3440331.01
2020-10-22,1.242,1.286,1.221,1.286,7528375.64
2020-10-23,1.279,1.282,1.26,1.264,1517843.39
2020-10-26,1.253,1.27,1.232,1.232,3679701.79
2020-10-27,1.221,1.239,1.192,1.195,4681374.23
2020-10-28,1.188,1.21,1.174,1.199,3359581.42
2020-10-29,1.199,1.235,1.188,1.214,4400741.59
2020-10-30,1.206,1.253,1.206,1.217,5488336.63
2020-11-02,1.214,1.232,1.21,1.224,4411170.06
2020-11-03,1.228,1.279,1.228,1.271,3633230.06
2020-11-04,1.26,1.282,1.25,1.268,5450888.81
2020-11-05,1.271,1.282,1.257,1.268,4473915.48
2020-11-06,1.271,1.282,1.26,1.275,4146755.82
2020-11-09,1.271,1.3,1.26,1.3,3424930.32
2020-11-10,1.358,1.372,1.354,1.365,6232587.56
2020-11-11,1.372,1.391,1.336,1.387,6929476.3
2020-11-12,1.387,1.398,1.34,1.347,5179818.43
2020-11-13,1.362,1.362,1.312,1.336,1937940.69
2020-11-16,1.336,1.34,1.336,1.34,5563.92
2020-11-17,1.358,1.441,1.358,1.43,5641463.74
2020-11-18,1.43,1.437,1.372,1.383,3850059.98
2020-11-19,1.387,1.419,1.372,1.419,4858610.69
2020-11-20,1.419,1.423,1.391,1.398,3770900.22
2020-11-23,1.416,1.423,1.365,1.405,7422095.65
2020-11-24,1.409,1.43,1.387,1.394,3255509.15
2020-11-25,1.391,1.437,1.391,1.43,5994128.58
2020-11-26,1.437,1.474,1.421,1.434,3525693.92
2020-11-27,1.427,1.452,1.401,1.423,2055091.47
2020-11-30,1.445,1.459,1.398,1.398,3235967.53
2020-12-01,1.394,1.405,1.354,1.354,4069272.22
2020-12-02,1.358,1.369,1.347,1.354,4549253.44
2020-12-03,1.354,1.401,1.354,1.372,7045995.61
2020-12-04,1.362,1.383,1.354,1.369,1850959.82
2020-12-07,1.369,1.416,1.369,1.401,2250385.45
2020-12-08,1.391,1.405,1.38,1.391,1914704.34
2020-12-09,1.401,1.434,1.391,1.423,2474695.04
2020-12-10,1.423,1.452,1.416,1.441,2155523.33
2020-12-11,1.43,1.502,1.43,1.495,3629020.26
2020-12-14,1.51,1.531,1.466,1.481,3707827.91
2020-12-15,1.488,1.51,1.466,1.474,2668618.41
2020-12-16,1.466,1.502,1.423,1.43,4900691.23
2020-12-17,1.416,1.452,1.409,1.452,1660621.57
2020-12-18,1.43,1.452,1.311,1.394,13499503.58
2020-12-21,1.383,1.459,1.376,1.43,6595887.48
2020-12-22,1.394,1.423,1.369,1.398,4091104.98
2020-12-23,1.401,1.441,1.387,1.427,4111098.62
2020-12-24,1.427,1.437,1.391,1.416,1621302.62
2020-12-29,1.416,1.419,1.351,1.401,4661137.12
2020-12-30,1.387,1.423,1.369,1.423,3332641.61
2020-12-31,1.409,1.419,1.372,1.38,1862567.81
2021-01-04,1.394,1.401,1.351,1.362,2685117.14
2021-01-05,1.34,1.365,1.304,1.362,5355543.63
2021-01-06,1.372,1.383,1.318,1.329,5853182.73
2021-01-07,1.347,1.347,1.304,1.311,5072256.1
2021-01-08,1.307,1.329,1.282,1.3,4424408.62
2021-01-11,1.293,1.311,1.25,1.257,3475369.35
2021-01-12,1.279,1.293,1.239,1.246,4861601.2
2021-01-13,1.242,1.3,1.242,1.289,3946205.41
2021-01-14,1.282,1.311,1.264,1.3,3467438.63
2021-01-15,1.293,1.351,1.286,1.325,5238951.57
2021-01-18,1.318,1.333,1.282,1.325,3842548.3
2021-01-19,1.336,1.358,1.322,1.354,2489847.41
2021-01-20,1.351,1.369,1.34,1.362,2252574.74
2021-01-21,1.365,1.369,1.325,1.354,2377647.51
2021-01-22,1.344,1.347,1.325,1.34,3436936.98
2021-01-25,1.336,1.362,1.329,1.358,1549369.36
2021-01-27,1.358,1.365,1.311,1.315,1901542.41
2021-01-28,1.282,1.315,1.279,1.289,2819686.21
2021-01-29,1.315,1.315,1.257,1.26,2827197.89
2021-02-01,1.246,1.289,1.228,1.271,2412580.12
2021-02-02,1.271,1.282,1.26,1.268,1571399.03
2021-02-03,1.279,1.293,1.264,1.271,2086051.93
2021-02-04,1.286,1.289,1.25,1.253,1566651.85
2021-02-05,1.279,1.304,1.264,1.293,2832741.44
2021-02-08,1.286,1.289,1.268,1.271,1961913.27
2021-02-09,1.286,1.286,1.257,1.257,1894092.81
2021-02-10,1.297,1.351,1.286,1.336,5265608.14
2021-02-11,1.336,1.344,1.286,1.293,3219718.09
2021-02-12,1.286,1.307,1.275,1.279,1703414.09
2021-02-15,1.293,1.3,1.253,1.257,2398141.67
2021-02-16,1.264,1.289,1.253,1.279,2709627.1
2021-02-17,1.279,1.307,1.268,1.289,2129982.26
2021-02-18,1.279,1.282,1.235,1.257,3125650.4
2021-02-19,1.253,1.268,1.235,1.242,2239157.7
2021-02-22,1.235,1.257,1.199,1.21,5290608.92
2021-02-23,1.214,1.214,1.185,1.199,5468171.3
2021-02-24,1.192,1.289,1.17,1.271,8951822.51
2021-02-25,1.268,1.289,1.246,1.253,5130553.1
2021-02-26,1.235,1.239,1.192,1.203,5630461.03
2021-03-01,1.206,1.217,1.177,1.217,3204695.7
2021-03-02,1.214,1.239,1.206,1.21,3712396.61
2021-03-03,1.206,1.257,1.206,1.242,2367173.45
2021-03-04,1.228,1.246,1.199,1.228,2511039.97
2021-03-05,1.242,1.275,1.239,1.26,4606341.82
2021-03-08,1.271,1.282,1.25,1.264,2069523.13
2021-03-09,1.268,1.289,1.253,1.264,1573591.23
2021-03-10,1.264,1.268,1.232,1.232,2481829.39
2021-03-11,1.257,1.268,1.224,1.228,2271655.61
2021-03-12,1.224,1.271,1.224,1.257,3221990.8
2021-03-15,1.264,1.289,1.25,1.264,4200948.75
2021-03-16,1.253,1.257,1.221,1.253,5352403.74
2021-03-17,1.235,1.279,1.217,1.257,7691365.71
2021-03-18,1.235,1.253,1.221,1.224,3451062.12
2021-03-19,1.214,1.224,1.195,1.214,9816737.56
2021-03-22,1.221,1.242,1.214,1.239,1807294.3
2021-03-23,1.228,1.242,1.224,1.239,2728512.03
2021-03-24,1.228,1.289,1.214,1.286,4884567.89
2021-03-25,1.271,1.3,1.242,1.25,2820221.65
2021-03-26,1.246,1.293,1.242,1.293,2961932.83
2021-03-29,1.3,1.304,1.239,1.239,5978835.56
2021-03-30,1.246,1.26,1.221,1.228,2510115.56
2021-03-31,1.228,1.242,1.195,1.214,5858348.95
2021-04-01,1.221,1.26,1.21,1.25,4615226.05
2021-04-06,1.268,1.268,1.214,1.253,5922154.58
2021-04-07,1.271,1.315,1.257,1.304,5788289.73
2021-04-08,1.307,1.307,1.286,1.304,1628291.47
2021-04-09,1.293,1.304,1.268,1.3,2064504.35
2021-04-12,1.275,1.286,1.268,1.275,1183301.06
2021-04-13,1.286,1.286,1.242,1.253,1189377.14
2021-04-14,1.242,1.286,1.239,1.275,2566170.89
2021-04-15,1.282,1.333,1.275,1.322,3848561.33
2021-04-16,1.315,1.322,1.275,1.289,2785505.35
2021-04-19,1.3,1.3,1.275,1.279,1774606.27
2021-04-20,1.264,1.3,1.264,1.286,3351361.64
2021-04-21,1.271,1.3,1.264,1.297,4264769.9
2021-04-22,1.297,1.315,1.289,1.304,2256951.38
2021-04-23,1.3,1.307,1.289,1.3,2625306.94
2021-04-26,1.3,1.325,1.297,1.315,2097204.99
2021-04-27,1.329,1.336,1.307,1.329,3008089.31
2021-04-28,1.354,1.412,1.344,1.369,5857193.68
2021-04-29,1.38,1.43,1.372,1.419,4940189.63
2021-04-30,1.43,1.434,1.394,1.412,3740003.78
2021-05-03,1.412,1.452,1.412,1.434,2817718.08
2021-05-04,1.459,1.463,1.43,1.43,3445881.35
2021-05-05,1.43,1.441,1.416,1.419,3078671.36
2021-05-06,1.416,1.43,1.401,1.412,2782545.88
2021-05-07,1.401,1.43,1.394,1.423,2231018.43
2021-05-10,1.423,1.481,1.419,1.481,3462859.26
2021-05-11,1.445,1.466,1.441,1.452,1482640.15
2021-05-12,1.437,1.459,1.423,1.427,2302267.84
2021-05-13,1.427,1.441,1.405,1.43,2244741.02
2021-05-14,1.437,1.452,1.427,1.437,2027575.48
2021-05-17,1.531,1.567,1.502,1.539,6163055.05
2021-05-18,1.567,1.567,1.502,1.502,4427627.08
2021-05-19,1.481,1.502,1.448,1.459,4947229.89
2021-05-20,1.466,1.481,1.452,1.481,2408351.89
2021-05-21,1.466,1.481,1.459,1.474,3259838.26
2021-05-24,1.474,1.517,1.459,1.502,3321770.82
2021-05-25,1.502,1.51,1.488,1.495,2554715.19
2021-05-26,1.495,1.502,1.477,1.488,1574148.01
2021-05-27,1.495,1.502,1.474,1.481,1627139.11
2021-05-28,1.474,1.495,1.474,1.488,1169123.54
2021-05-31,1.481,1.481,1.452,1.466,4768218.33
2021-06-01,1.481,1.488,1.452,1.459,2804116.74
2021-06-02,1.459,1.481,1.452,1.459,3221727.93
2021-06-03,1.459,1.495,1.459,1.481,3850658.47
2021-06-04,1.517,1.531,1.495,1.51,2682745.49
2021-06-07,1.502,1.517,1.481,1.488,2396620.71
2021-06-08,1.495,1.51,1.474,1.488,2641632.04
2021-06-09,1.488,1.502,1.474,1.474,2263894.64
2021-06-10,1.502,1.502,1.474,1.488,4015941.62
2021-06-11,1.481,1.517,1.474,1.488,2594950.79
2021-06-15,1.502,1.506,1.466,1.474,2973723.18
2021-06-16,1.474,1.495,1.452,1.466,4046097.95
2021-06-17,1.452,1.466,1.445,1.459,4335967.9
2021-06-18,1.459,1.466,1.427,1.441,4288111.98
2021-06-21,1.372,1.434,1.372,1.398,6741969.48
2021-06-22,1.437,1.452,1.409,1.43,4402613.69
2021-06-23,1.43,1.43,1.394,1.405,3288267.02
2021-06-24,1.391,1.416,1.391,1.401,2908509.11
2021-06-25,1.405,1.412,1.387,1.409,1939327.79
2021-06-28,1.409,1.412,1.391,1.405,1376510.51
2021-06-29,1.362,1.383,1.351,1.38,3294574.93
2021-06-30,1.394,1.394,1.362,1.394,2642375.06
2021-07-01,1.394,1.405,1.372,1.38,4610600.12
2021-07-02,1.372,1.43,1.365,1.412,6453121.91
2021-07-05,1.423,1.445,1.405,1.423,2885042.87
2021-07-06,1.423,1.43,1.401,1.419,3642991.17
2021-07-07,1.387,1.416,1.387,1.405,4912080.0
2021-07-08,1.416,1.452,1.412,1.423,5591093.58
2021-07-09,1.531,1.56,1.477,1.495,10009803.45
2021-07-12,1.524,1.589,1.524,1.546,8762207.88
2021-07-13,1.582,1.607,1.56,1.56,5824707.41
2021-07-14,1.567,1.582,1.539,1.546,5139673.04
2021-07-15,1.553,1.56,1.524,1.531,5447088.35
2021-07-16,1.531,1.546,1.513,1.517,3380440.3
2021-07-19,1.502,1.524,1.495,1.517,3375948.23
2021-07-20,1.517,1.524,1.488,1.502,3926727.81
2021-07-21,1.517,1.524,1.495,1.502,2455430.84
2021-07-22,1.517,1.517,1.488,1.495,3020913.68
2021-07-23,1.495,1.502,1.474,1.488,3144299.62
2021-07-26,1.488,1.502,1.452,1.459,3352623.61
2021-07-27,1.481,1.495,1.466,1.474,2968249.47
2021-07-28,1.495,1.495,1.463,1.474,2915653.16
2021-07-29,1.459,1.488,1.459,1.474,2270844.69
2021-07-30,1.466,1.495,1.463,1.488,3003008.45
2021-08-02,1.495,1.495,1.459,1.481,2265128.48
2021-08-03,1.466,1.488,1.459,1.466,2228722.44
2021-08-04,1.466,1.495,1.466,1.495,1689121.14
2021-08-05,1.481,1.481,1.466,1.481,1656605.77
2021-08-06,1.481,1.481,1.459,1.466,1354742.74
2021-08-09,1.459,1.481,1.445,1.459,2377521.41
2021-08-10,1.459,1.466,1.441,1.452,3599382.88
2021-08-11,1.445,1.474,1.445,1.459,1627891.83
2021-08-12,1.474,1.492,1.459,1.481,1914731.5
2021-08-13,1.488,1.495,1.466,1.488,1492512.81
2021-08-16,1.488,1.488,1.452,1.452,2186021.1
2021-08-17,1.452,1.466,1.423,1.43,2849586.46
2021-08-18,1.416,1.448,1.412,1.423,2631661.41
2021-08-19,1.416,1.423,1.398,1.405,4425921.82
2021-08-20,1.405,1.423,1.391,1.409,3067578.44
2021-08-23,1.391,1.43,1.387,1.419,3581183.74
2021-08-24,1.481,1.481,1.412,1.412,6015447.24
2021-08-25,1.459,1.495,1.459,1.495,4502482.95
2021-08-26,1.488,1.502,1.474,1.481,4635549.49
2021-08-27,1.466,1.517,1.452,1.51,3800903.29
2021-08-30,1.51,1.539,1.502,1.524,4476586.86
2021-08-31,1.524,1.553,1.517,1.546,5305658.47
2021-09-01,1.553,1.567,1.539,1.546,2740191.8
2021-09-02,1.567,1.596,1.553,1.596,4088299.74
2021-09-03,1.611,1.625,1.603,1.618,4061796.43
2021-09-06,1.608,1.616,1.564,1.608,3295526.5
2021-09-07,1.601,1.638,1.586,1.623,3786364.93
2021-09-08,1.601,1.623,1.586,1.623,2171688.38
2021-09-09,1.616,1.63,1.575,1.623,6016346.43
2021-09-10,1.623,1.653,1.616,1.616,2242857.28
2021-09-13,1.608,1.638,1.597,1.638,2290231.11
2021-09-14,1.616,1.675,1.616,1.668,4288237.11
2021-09-15,1.645,1.675,1.638,1.668,3592449.32
2021-09-16,1.727,1.742,1.686,1.712,7559241.04
2021-09-17,1.697,1.697,1.653,1.668,11136238.26
2021-09-20,1.63,1.645,1.593,1.623,2935672.02
2021-09-21,1.608,1.653,1.608,1.645,2842705.28
2021-09-22,1.645,1.708,1.645,1.69,6170762.67
2021-09-23,1.705,1.712,1.682,1.682,2148619.84
2021-09-24,1.682,1.705,1.668,1.69,1180044.77
2021-09-27,1.69,1.705,1.675,1.697,1802856.55
2021-09-28,1.682,1.705,1.675,1.682,2391196.47
2021-09-29,1.668,1.697,1.66,1.682,5670616.12
2021-09-30,1.712,1.764,1.697,1.764,5951441.79
2021-10-01,1.742,1.786,1.727,1.771,6484222.05
2021-10-04,1.794,1.823,1.786,1.823,2972398.16
2021-10-05,1.794,1.823,1.786,1.816,2194581.35
2021-10-06,1.823,1.838,1.808,1.838,2405809.52
2021-10-07,1.845,1.86,1.823,1.845,4606329.21
2021-10-08,1.853,1.86,1.808,1.816,6239195.2
2021-10-11,1.801,1.838,1.786,1.808,2926135.95
2021-10-12,1.771,1.794,1.749,1.764,4533122.34
2021-10-13,1.764,1.802,1.764,1.779,3730020.54
2021-10-14,1.748,1.779,1.741,1.764,5392447.28
2021-10-15,1.794,1.802,1.752,1.771,2408440.16
2021-10-18,1.802,1.802,1.748,1.756,5245565.03
2021-10-19,1.733,1.788,1.733,1.755,901564.0
2021-10-20,1.755,1.799,1.74,1.777,2274471.0
2021-10-21,1.77,1.773,1.725,1.748,1963482.0
2021-10-22,1.748,1.762,1.696,1.725,2421131.0
2021-10-25,1.696,1.748,1.666,1.725,5470553.0
2021-10-26,1.718,1.755,1.7,1.718,1527032.0
2021-10-27,1.703,1.725,1.674,1.711,2870218.0
2021-10-28,1.711,1.77,1.696,1.733,7000206.0
2021-10-29,1.725,1.733,1.711,1.711,4562679.0
2021-11-01,1.718,1.733,1.711,1.718,3317188.0
2021-11-02,1.725,1.74,1.714,1.733,3155840.0
2021-11-03,1.733,1.755,1.718,1.718,919412.0
2021-11-04,1.711,1.733,1.707,1.725,4055672.0
2021-11-05,1.74,1.74,1.711,1.718,2214995.0
2021-11-08,1.74,1.74,1.703,1.703,2906305.0
2021-11-09,1.696,1.718,1.689,1.696,2386922.0
2021-11-10,1.681,1.703,1.67,1.689,5894041.0
2021-11-11,1.674,1.689,1.652,1.681,3351167.0
2021-11-12,1.689,1.733,1.681,1.711,3833336.0
2021-11-15,1.725,1.725,1.681,1.689,2765942.0
2021-11-16,1.674,1.674,1.637,1.666,3872984.0
2021-11-17,1.674,1.681,1.644,1.652,3159329.0
2021-11-18,1.644,1.681,1.644,1.666,4017734.0
2021-11-19,1.637,1.678,1.637,1.659,1635838.0
2021-11-22,1.644,1.674,1.63,1.652,3398734.0
2021-11-23,1.63,1.678,1.63,1.659,3942102.0
2021-11-24,1.652,1.674,1.637,1.659,2812460.0
2021-11-25,1.659,1.703,1.648,1.681,4378315.0
2021-11-26,1.681,1.696,1.615,1.622,1643939.0
2021-11-29,1.637,1.637,1.6,1.607,2830684.0
2021-11-30,1.607,1.63,1.585,1.622,4521214.0
2021-12-01,1.593,1.607,1.585,1.593,2816959.0
2021-12-02,1.585,1.593,1.563,1.585,4734162.0
2021-12-03,1.593,1.607,1.571,1.6,4238299.0
2021-12-06,1.593,1.6,1.571,1.593,2486834.0
2021-12-07,1.593,1.607,1.571,1.593,2718083.0
2021-12-08,1.593,1.607,1.571,1.578,1839316.0
2021-12-09,1.578,1.582,1.556,1.556,4459983.0
2021-12-10,1.563,1.571,1.548,1.563,1640960.0
2021-12-13,1.571,1.585,1.556,1.578,1903858.0
2021-12-14,1.578,1.585,1.563,1.578,2974315.0
2021-12-15,1.578,1.6,1.541,1.578,4909735.0
2021-12-16,1.593,1.6,1.563,1.578,3083605.0
2021-12-17,1.6,1.6,1.578,1.585,4468908.0
2021-12-20,1.622,1.659,1.615,1.644,4399848.0
2021-12-21,1.659,1.689,1.622,1.644,6695723.0
2021-12-22,1.622,1.666,1.622,1.659,3959169.0
2021-12-23,1.674,1.678,1.637,1.644,2119614.0
2021-12-24,1.659,1.674,1.63,1.674,2171596.0
2021-12-29,1.696,1.718,1.681,1.711,3506154.0
2021-12-30,1.718,1.725,1.674,1.689,983789.0
2021-12-31,1.681,1.733,1.674,1.733,1852415.0
2022-01-04,1.74,1.755,1.711,1.725,1499503.0
2022-01-05,1.725,1.725,1.689,1.725,1427950.0
2022-01-06,1.718,1.729,1.7,1.703,1231433.0
2022-01-07,1.711,1.733,1.703,1.711,859437.0
2022-01-10,1.696,1.725,1.696,1.711,1029265.0
2022-01-11,1.696,1.711,1.692,1.703,1208547.0
2022-01-12,1.696,1.737,1.696,1.733,1273235.0
2022-01-13,1.725,1.733,1.718,1.725,917898.0
2022-01-14,1.718,1.748,1.703,1.733,2277867.0
2022-01-17,1.74,1.755,1.733,1.74,2464103.0
2022-01-18,1.711,1.784,1.711,1.762,3013693.0
2022-01-19,1.748,1.77,1.74,1.74,1991690.0
2022-01-20,1.725,1.725,1.685,1.696,2339563.0
2022-01-21,1.659,1.67,1.63,1.63,4419040.0
2022-01-24,1.63,1.633,1.607,1.607,2131300.0
2022-01-25,1.607,1.607,1.548,1.556,5693381.0
2022-01-27,1.541,1.585,1.504,1.526,4970519.0
2022-01-28,1.585,1.585,1.526,1.556,6015981.0
2022-01-31,1.563,1.593,1.563,1.578,7413858.0
2022-02-01,1.578,1.611,1.556,1.607,2137550.0
2022-02-02,1.622,1.659,1.619,1.644,3276170.0
2022-02-03,1.585,1.637,1.578,1.622,3090649.0
2022-02-04,1.622,1.637,1.607,1.622,3493939.0
2022-02-07,1.6,1.685,1.6,1.681,6261104.0
2022-02-08,1.659,1.762,1.659,1.755,4963494.0
2022-02-09,1.762,1.77,1.725,1.762,2521377.0
2022-02-10,1.77,1.843,1.77,1.836,5702569.0
2022-02-11,1.784,1.821,1.784,1.799,2840748.0
2022-02-14,1.799,1.873,1.792,1.829,8473436.0
2022-02-15,1.792,1.851,1.792,1.792,4093678.0
2022-02-16,1.814,1.814,1.784,1.807,2786720.0
2022-02-17,1.814,1.866,1.803,1.843,5313444.0
2022-02-18,1.814,1.851,1.814,1.836,2104816.0
2022-02-21,1.755,1.825,1.755,1.814,4627876.0
2022-02-22,1.77,1.829,1.755,1.799,3769310.0
2022-02-23,1.814,1.821,1.77,1.784,2359034.0
2022-02-24,1.762,1.792,1.762,1.792,3370027.0
2022-02-25,1.777,1.788,1.748,1.77,3603976.0
2022-02-28,1.777,1.814,1.766,1.799,4213121.0
2022-03-01,1.821,1.862,1.792,1.821,4978239.0
2022-03-02,1.821,1.88,1.807,1.873,8212342.0
2022-03-03,1.902,1.917,1.858,1.858,5861544.0
2022-03-04,1.829,1.866,1.806,1.821,2494300.0
2022-03-07,1.826,1.841,1.788,1.811,3143203.0
2022-03-08,1.811,1.822,1.728,1.735,4338696.0
2022-03-09,1.75,1.758,1.713,1.75,4448195.0
2022-03-10,1.735,1.766,1.72,1.75,3427585.0
2022-03-11,1.705,1.743,1.69,1.728,2433743.0
2022-03-14,1.766,1.766,1.743,1.766,1668884.0
2022-03-15,1.728,1.758,1.72,1.735,2852784.0
2022-03-16,1.743,1.766,1.72,1.728,3815984.0
2022-03-17,1.75,1.758,1.728,1.743,2266709.0
2022-03-18,1.728,1.781,1.724,1.773,4713623.0
2022-03-21,1.781,1.788,1.739,1.773,2901163.0
2022-03-22,1.773,1.811,1.743,1.743,2135141.0
2022-03-23,1.766,1.766,1.72,1.728,2559712.0
2022-03-24,1.75,1.75,1.72,1.72,2043446.0
2022-03-25,1.72,1.743,1.72,1.735,2983707.0
2022-03-28,1.743,1.773,1.735,1.758,1341968.0
2022-03-29,1.803,1.803,1.762,1.803,1556095.0
2022-03-30,1.818,1.833,1.799,1.811,3029886.0
2022-03-31,1.803,1.841,1.766,1.766,2229148.0
2022-04-01,1.766,1.781,1.743,1.758,2053988.0
2022-04-04,1.766,1.803,1.758,1.773,3267508.0
2022-04-05,1.803,1.856,1.788,1.826,2941056.0
2022-04-06,1.826,1.848,1.811,1.841,2373809.0
2022-04-07,1.811,1.901,1.803,1.893,3603232.0
2022-04-08,1.893,1.931,1.886,1.908,2121696.0
2022-04-11,1.916,1.938,1.893,1.916,2299467.0
2022-04-12,1.893,1.931,1.871,1.916,2311344.0
2022-04-13,1.908,1.983,1.908,1.953,5796026.0
2022-04-14,1.976,1.991,1.95,1.968,4737153.0
2022-04-19,1.991,2.013,1.942,1.968,2689064.0
2022-04-20,1.931,1.983,1.923,1.953,3505007.0
2022-04-21,2.021,2.066,1.983,2.043,6158031.0
2022-04-22,1.976,2.074,1.968,2.051,4441446.0
2022-04-26,2.043,2.066,2.021,2.036,2838065.0
2022-04-27,2.036,2.047,2.013,2.021,2318346.0
2022-04-28,2.028,2.096,2.028,2.096,2751128.0
2022-04-29,2.104,2.122,2.089,2.111,3140443.0
2022-05-02,2.059,2.119,2.021,2.036,4719230.0
2022-05-03,1.998,2.089,1.998,2.074,3622369.0
2022-05-04,2.081,2.119,2.066,2.111,3050827.0
2022-05-05,2.119,2.119,2.081,2.104,1889817.0
2022-05-06,2.089,2.092,2.04,2.059,2259600.0
2022-05-09,2.043,2.074,2.028,2.066,1761298.0
2022-05-10,2.028,2.028,1.968,2.006,3181114.0
2022-05-11,2.013,2.021,1.983,2.006,2531721.0
2022-05-12,2.104,2.149,1.998,1.998,6415853.0
2022-05-13,2.051,2.141,2.047,2.126,9475384.0
2022-05-16,2.171,2.179,2.119,2.126,3880186.0
2022-05-17,2.126,2.156,2.122,2.134,2318337.0
2022-05-18,2.156,2.156,2.119,2.119,4165983.0
2022-05-19,2.119,2.126,2.104,2.111,6555122.0
2022-05-20,2.119,2.134,2.096,2.111,5168425.0
2022-05-23,2.104,2.126,2.089,2.111,2666934.0
2022-05-24,2.126,2.141,2.104,2.134,3737118.0
2022-05-25,2.141,2.179,2.126,2.171,4152221.0
2022-05-26,2.164,2.186,2.141,2.141,2890935.0
2022-05-27,2.201,2.201,2.152,2.194,4152587.0
2022-05-30,2.156,2.194,2.134,2.156,4719205.0
2022-05-31,2.141,2.167,2.111,2.134,5310865.0
2022-06-01,2.164,2.171,2.149,2.164,3304588.0
2022-06-02,2.171,2.171,2.111,2.149,3497783.0
2022-06-03,2.171,2.209,2.156,2.209,3475886.0
2022-06-06,2.231,2.243,2.194,2.201,821106.0
2022-06-07,2.194,2.261,2.179,2.254,5767918.0
2022-06-08,2.306,2.336,2.265,2.276,1288424.0
2022-06-09,2.276,2.284,2.246,2.261,3807201.0
2022-06-10,2.239,2.25,2.209,2.216,421431.0
2022-06-14,2.164,2.171,2.119,2.149,4126868.0
2022-06-15,2.141,2.156,2.085,2.104,2779826.0
2022-06-16,2.036,2.149,2.036,2.111,6624287.0
2022-06-17,2.074,2.111,2.013,2.111,9159623.0
2022-06-20,2.081,2.081,2.013,2.051,5703829.0
2022-06-21,2.059,2.111,2.021,2.111,4705139.0
2022-06-22,2.149,2.205,2.119,2.141,3498518.0
2022-06-23,2.111,2.156,2.104,2.119,3234459.0
2022-06-24,2.111,2.126,2.021,2.066,3700715.0
2022-06-27,2.096,2.126,2.089,2.119,1491349.0
2022-06-28,2.141,2.179,2.119,2.164,2978609.0
2022-06-29,2.156,2.216,2.149,2.209,2925391.0
2022-06-30,2.186,2.201,2.164,2.171,2341897.0
2022-07-01,2.194,2.216,2.141,2.141,4420635.0
2022-07-04,2.171,2.209,2.149,2.194,1287060.0
2022-07-05,2.216,2.224,2.175,2.179,1957190.0
2022-07-06,2.141,2.149,2.1,2.104,1584194.0
2022-07-07,2.066,2.096,2.036,2.051,3253885.0
2022-07-08,2.104,2.104,2.074,2.104,2547726.0
2022-07-11,2.104,2.134,2.059,2.059,1286840.0
2022-07-12,2.171,2.194,2.081,2.111,8052619.0
2022-07-13,2.119,2.119,2.028,2.051,4816552.0
2022-07-14,2.013,2.043,1.961,2.036,7932883.0
2022-07-15,1.968,2.013,1.953,1.961,3548491.0
2022-07-18,1.953,1.976,1.931,1.931,6445467.0
2022-07-19,1.916,1.983,1.901,1.931,8417268.0
2022-07-20,1.953,1.976,1.938,1.976,3737263.0
2022-07-21,1.961,2.006,1.953,1.976,3360180.0
2022-07-22,1.968,1.983,1.938,1.946,1983866.0
2022-07-25,1.946,1.976,1.916,1.923,3174334.0
2022-07-26,1.953,1.965,1.938,1.953,2916928.0
2022-07-27,1.953,1.976,1.931,1.953,2666067.0
2022-07-28,1.983,1.983,1.946,1.968,2468117.0
2022-07-29,2.006,2.028,1.983,1.998,3278999.0
2022-08-01,2.028,2.051,2.006,2.036,3320946.0
2022-08-02,2.021,2.036,1.998,2.021,2097713.0
2022-08-03,2.021,2.021,1.976,1.998,3042368.0
2022-08-04,1.998,2.021,1.991,1.991,3611312.0
2022-08-05,1.961,1.983,1.901,1.901,5870804.0
2022-08-08,1.923,1.991,1.916,1.991,4799395.0
2022-08-09,1.976,2.021,1.953,2.013,1969462.0
2022-08-10,2.028,2.059,2.013,2.036,3520502.0
2022-08-11,2.043,2.059,2.021,2.036,2145125.0
2022-08-12,2.059,2.089,2.043,2.089,1856030.0
2022-08-15,2.081,2.104,2.028,2.036,2726615.0
2022-08-16,2.051,2.066,2.006,2.021,1852836.0
2022-08-17,2.021,2.028,1.972,1.998,2403601.0
2022-08-18,2.028,2.081,2.013,2.043,2668180.0
2022-08-19,2.074,2.081,2.021,2.081,5367570.0
2022-08-22,2.066,2.126,2.051,2.111,3805222.0
2022-08-23,2.096,2.134,2.096,2.104,3808495.0
2022-08-24,2.126,2.134,2.081,2.096,2769745.0
2022-08-25,2.066,2.141,2.051,2.074,3411706.0
2022-08-26,2.149,2.246,2.141,2.216,11012521.0
2022-08-29,2.179,2.231,2.164,2.216,3785143.0
2022-08-30,2.246,2.276,2.22,2.254,4726942.0
2022-08-31,2.216,2.243,2.194,2.239,6769679.0
2022-09-01,2.209,2.224,2.179,2.194,4911835.0
2022-09-02,2.171,2.186,2.141,2.156,3472426.0
2022-09-05,2.179,2.216,2.156,2.216,3073754.0
2022-09-06,2.199,2.239,2.199,2.231,4067651.0
2022-09-07,2.244,2.268,2.212,2.22,4382613.0
2022-09-08,2.204,2.236,2.196,2.204,4276113.0
2022-09-09,2.172,2.212,2.172,2.18,3335054.0
2022-09-12,2.196,2.212,2.188,2.196,3079722.0
2022-09-13,2.236,2.276,2.22,2.244,5250402.0
2022-09-14,2.172,2.212,2.172,2.204,3866555.0
2022-09-15,2.236,2.268,2.216,2.236,4717741.0
2022-09-16,2.204,2.212,2.115,2.147,5492055.0
2022-09-19,2.139,2.151,2.115,2.123,2668034.0
2022-09-20,2.147,2.164,2.103,2.115,2796583.0
2022-09-21,2.18,2.248,2.18,2.212,9100891.0
2022-09-23,2.196,2.22,2.155,2.204,7305413.0
2022-09-26,2.123,2.131,2.043,2.059,7729766.0
2022-09-27,2.067,2.091,2.043,2.043,4865876.0
2022-09-28,2.051,2.083,1.987,2.011,6748109.0
2022-09-29,2.099,2.099,2.035,2.091,5609438.0
2022-09-30,2.051,2.099,2.051,2.099,568694.0
2022-10-03,2.099,2.151,2.091,2.131,4008608.0
2022-10-04,2.147,2.164,2.107,2.147,3756533.0
2022-10-05,2.22,2.236,2.16,2.196,4324037.0
2022-10-06,2.188,2.212,2.172,2.188,2738790.0
2022-10-07,2.204,2.268,2.188,2.236,4202804.0
2022-10-10,2.22,2.248,2.204,2.228,2813086.0
2022-10-11,2.228,2.248,2.188,2.204,3150634.0
2022-10-12,2.204,2.228,2.172,2.172,2305746.0
2022-10-13,2.212,2.22,2.147,2.155,2100580.0
2022-10-14,2.244,2.252,2.204,2.244,3510808.0
2022-10-17,2.172,2.204,2.164,2.204,2344523.0
2022-10-18,2.204,2.244,2.204,2.22,2013804.0
2022-10-19,2.268,2.268,2.204,2.244,2523593.0
2022-10-20,2.268,2.284,2.244,2.26,2373175.0
2022-10-21,2.244,2.3,2.244,2.292,2194405.0
2022-10-24,2.332,2.34,2.276,2.3,3291684.0
2022-10-25,2.268,2.284,2.22,2.22,3342757.0
2022-10-26,2.22,2.22,2.172,2.188,3289572.0
2022-10-27,2.204,2.22,2.172,2.204,1665176.0
2022-10-28,2.196,2.252,2.188,2.212,2314279.0
2022-10-31,2.268,2.3,2.244,2.276,2657020.0
2022-11-01,2.268,2.34,2.252,2.332,2339286.0
2022-11-02,2.34,2.389,2.324,2.34,4593535.0
2022-11-03,2.324,2.324,2.244,2.284,2412666.0
2022-11-04,2.292,2.324,2.276,2.292,2550489.0
2022-11-07,2.308,2.308,2.228,2.252,2104157.0
2022-11-08,2.228,2.26,2.196,2.22,3052732.0
2022-11-09,2.236,2.236,2.18,2.18,2606937.0
2022-11-10,2.139,2.164,2.123,2.139,3450593.0
2022-11-11,2.147,2.172,2.123,2.131,2999380.0
2022-11-14,2.139,2.164,2.099,2.099,3556696.0
2022-11-15,2.131,2.147,2.095,2.139,2751408.0
2022-11-16,2.131,2.188,2.131,2.164,2732946.0
2022-11-17,2.131,2.188,2.131,2.172,2130807.0
2022-11-18,2.164,2.228,2.155,2.212,2833062.0
2022-11-21,2.22,2.228,2.204,2.204,2874971.0
2022-11-22,2.22,2.236,2.204,2.212,4088432.0
2022-11-23,2.212,2.252,2.212,2.228,3197007.0
2022-11-24,2.22,2.224,2.18,2.22,2934144.0
2022-11-25,2.22,2.22,2.164,2.188,2646768.0
2022-11-28,2.196,2.204,2.168,2.18,3475473.0
2022-11-29,2.196,2.228,2.18,2.212,2542734.0
2022-11-30,2.204,2.236,2.192,2.22,5538312.0
2022-12-01,2.252,2.252,2.188,2.196,2673123.0
2022-12-02,2.236,2.236,2.168,2.18,2117225.0
2022-12-05,2.18,2.196,2.164,2.172,1861027.0
2022-12-06,2.164,2.164,2.123,2.139,2689769.0
2022-12-07,2.107,2.115,2.059,2.067,3923413.0
2022-12-08,2.043,2.059,2.003,2.059,4186738.0
2022-12-09,2.059,2.075,2.043,2.059,2490792.0
2022-12-12,2.059,2.091,2.019,2.083,2902016.0
2022-12-13,2.107,2.107,2.075,2.091,2021923.0
2022-12-14,2.091,2.131,2.083,2.115,2972791.0
2022-12-15,2.147,2.18,2.139,2.164,5081835.0
2022-12-16,2.155,2.228,2.147,2.22,5898888.0
2022-12-19,2.204,2.212,2.155,2.172,1794991.0
2022-12-20,2.188,2.188,2.135,2.155,1609429.0
2022-12-21,2.212,2.212,2.151,2.172,2291761.0
2022-12-22,2.18,2.18,2.139,2.147,2855752.0
2022-12-23,2.139,2.188,2.127,2.172,2390077.0
2022-12-28,2.139,2.212,2.139,2.204,1060809.0
2022-12-29,2.18,2.18,2.147,2.172,1367120.0
2022-12-30,2.188,2.204,2.151,2.196,2202728.0
2023-01-03,2.212,2.212,2.131,2.147,1380649.0
2023-01-04,2.131,2.135,2.083,2.107,2332232.0
2023-01-05,2.099,2.107,2.071,2.107,1982124.0
2023-01-06,2.075,2.103,2.067,2.083,2178625.0
2023-01-09,2.115,2.139,2.103,2.139,1981063.0
2023-01-10,2.131,2.147,2.115,2.123,1934591.0
2023-01-11,2.123,2.139,2.107,2.123,2601275.0
2023-01-12,2.155,2.18,2.131,2.155,1572436.0
2023-01-13,2.18,2.212,2.155,2.164,2051243.0
2023-01-16,2.196,2.22,2.188,2.212,1524793.0
2023-01-17,2.212,2.224,2.188,2.212,3149270.0
2023-01-18,2.252,2.272,2.204,2.204,4199879.0
2023-01-19,2.236,2.316,2.212,2.308,4767404.0
2023-01-20,2.316,2.377,2.308,2.357,4002251.0
2023-01-23,2.357,2.361,2.308,2.34,3402388.0
2023-01-24,2.349,2.385,2.336,2.373,2219666.0
2023-01-25,2.373,2.385,2.332,2.365,2396759.0
2023-01-27,2.397,2.397,2.34,2.381,3148372.0
2023-01-30,2.389,2.393,2.361,2.389,1770476.0
2023-01-31,2.381,2.389,2.34,2.34,2916400.0
2023-02-01,2.357,2.389,2.34,2.34,3350486.0
2023-02-02,2.324,2.332,2.292,2.308,2111170.0
2023-02-03,2.3,2.349,2.276,2.349,2345195.0
2023-02-06,2.34,2.401,2.316,2.357,3195278.0
2023-02-07,2.357,2.381,2.34,2.357,2183095.0
2023-02-08,2.389,2.397,2.353,2.357,1935615.0
2023-02-09,2.381,2.389,2.344,2.349,1729325.0
2023-02-10,2.349,2.381,2.292,2.332,2243560.0
2023-02-13,2.365,2.397,2.349,2.357,2051841.0
2023-02-14,2.34,2.365,2.328,2.34,2271455.0
2023-02-15,2.365,2.401,2.365,2.397,1533340.0
2023-02-16,2.389,2.445,2.373,2.437,2331948.0
2023-02-17,2.437,2.437,2.397,2.421,1982200.0
2023-02-20,2.397,2.437,2.373,2.437,2905340.0
2023-02-21,2.332,2.373,2.26,2.365,4346267.0
2023-02-22,2.332,2.385,2.332,2.365,3562046.0
2023-02-23,2.373,2.421,2.365,2.405,2025795.0
2023-02-24,2.429,2.461,2.405,2.453,2292905.0
2023-02-27,2.437,2.461,2.381,2.397,1505995.0
2023-02-28,2.429,2.461,2.397,2.421,6254327.0
2023-03-01,2.389,2.469,2.385,2.445,4045516.0
2023-03-02,2.485,2.493,2.413,2.437,3533293.0
2023-03-03,2.429,2.461,2.405,2.453,3544868.0
2023-03-06,2.485,2.502,2.442,2.493,3750455.0
2023-03-07,2.519,2.605,2.493,2.596,4005832.0
2023-03-08,2.596,2.613,2.57,2.605,515610.0
2023-03-09,2.605,2.656,2.6,2.656,2355515.0
2023-03-10,2.656,2.665,2.579,2.579,2206146.0
2023-03-13,2.613,2.648,2.588,2.63,4110539.0
2023-03-14,2.579,2.579,2.502,2.528,4962407.0
2023-03-15,2.528,2.562,2.519,2.545,4919661.0
2023-03-16,2.545,2.545,2.438,2.442,5194853.0
2023-03-17,2.459,2.519,2.442,2.502,24028399.0
2023-03-20,2.45,2.468,2.386,2.39,4034039.0
2023-03-21,2.45,2.485,2.429,2.459,2909921.0
2023-03-22,2.476,2.553,2.459,2.528,3596287.0
2023-03-23,2.519,2.545,2.498,2.519,1771615.0
2023-03-24,2.502,2.528,2.472,2.51,2478867.0
2023-03-27,2.545,2.545,2.519,2.528,1266821.0
2023-03-28,2.545,2.613,2.545,2.605,1883330.0
2023-03-29,2.588,2.648,2.588,2.605,2785826.0
2023-03-30,2.596,2.63,2.596,2.605,3278230.0
2023-03-31,2.622,2.639,2.596,2.596,3344909.0
2023-04-03,2.622,2.652,2.57,2.588,3716752.0
2023-04-04,2.613,2.656,2.613,2.639,2247693.0
2023-04-05,2.707,2.793,2.703,2.725,9697196.0
2023-04-06,2.759,2.759,2.712,2.733,5371425.0
2023-04-11,2.759,2.802,2.75,2.759,4745288.0
2023-04-12,2.785,2.789,2.733,2.742,4676537.0
2023-04-13,2.759,2.767,2.707,2.725,3426423.0
2023-04-14,2.742,2.755,2.716,2.75,3130526.0
2023-04-17,2.759,2.767,2.725,2.725,1706636.0
2023-04-18,2.707,2.712,2.639,2.656,2807133.0
2023-04-19,2.656,2.673,2.635,2.665,3157124.0
2023-04-20,2.622,2.656,2.613,2.63,3677337.0
2023-04-21,2.613,2.682,2.609,2.63,4096250.0
2023-04-24,2.648,2.682,2.63,2.656,2763572.0
2023-04-26,2.665,2.703,2.648,2.682,6603115.0
2023-04-27,2.665,2.69,2.622,2.673,4443267.0
2023-04-28,2.673,2.673,2.63,2.656,5246581.0
2023-05-01,2.665,2.69,2.622,2.63,3522816.0
2023-05-02,2.639,2.648,2.579,2.588,2593228.0
2023-05-03,2.57,2.579,2.519,2.536,4575908.0
2023-05-04,2.51,2.588,2.51,2.579,2768955.0
2023-05-05,2.588,2.596,2.558,2.579,2332521.0
2023-05-08,2.596,2.605,2.558,2.579,2790681.0
2023-05-09,2.588,2.639,2.579,2.613,3539777.0
2023-05-10,2.605,2.656,2.6,2.656,2791421.0
2023-05-11,2.656,2.69,2.656,2.673,3627102.0
2023-05-12,2.69,2.69,2.652,2.665,2255577.0
2023-05-15,2.673,2.733,2.669,2.725,2855076.0
2023-05-16,2.69,2.716,2.665,2.699,3264237.0
2023-05-17,2.665,2.733,2.656,2.707,2552419.0
2023-05-18,2.725,2.759,2.716,2.733,2941197.0
2023-05-19,2.742,2.776,2.707,2.75,4325020.0
2023-05-22,2.776,2.81,2.75,2.759,2662228.0
2023-05-23,2.776,2.802,2.742,2.767,2589967.0
2023-05-24,2.785,2.793,2.75,2.785,2724186.0
2023-05-25,2.759,2.767,2.725,2.767,3603939.0
2023-05-26,2.725,2.767,2.716,2.759,3365333.0
2023-05-29,2.767,2.793,2.742,2.759,3314514.0
2023-05-30,2.742,2.793,2.742,2.767,2349622.0
2023-05-31,2.759,2.767,2.69,2.716,7323310.0
2023-06-01,2.707,2.759,2.707,2.742,4701212.0
2023-06-02,2.759,2.776,2.733,2.759,2107679.0
2023-06-05,2.793,2.81,2.755,2.767,3192372.0
2023-06-06,2.767,2.767,2.707,2.742,3894559.0
2023-06-07,2.656,2.716,2.622,2.665,8592506.0
2023-06-08,2.656,2.656,2.57,2.579,6614201.0
2023-06-09,2.562,2.605,2.54,2.588,5774607.0
2023-06-13,2.57,2.596,2.536,2.545,3676238.0
2023-06-14,2.545,2.562,2.502,2.519,4897764.0
2023-06-15,2.51,2.57,2.493,2.562,4138673.0
2023-06-16,2.562,2.57,2.536,2.553,4586353.0
2023-06-19,2.579,2.579,2.545,2.57,3634537.0
2023-06-20,2.57,2.63,2.566,2.622,3500221.0
2023-06-21,2.622,2.63,2.6,2.613,2959049.0
2023-06-22,2.622,2.622,2.57,2.588,2853195.0
2023-06-23,2.553,2.588,2.515,2.528,2007941.0
2023-06-26,2.528,2.528,2.489,2.51,1935623.0
2023-06-27,2.51,2.536,2.493,2.519,2578795.0
2023-06-28,2.519,2.562,2.51,2.553,2616082.0
2023-06-29,2.57,2.579,2.545,2.553,2753688.0
2023-06-30,2.553,2.605,2.545,2.579,2224581.0
2023-07-03,2.588,2.63,2.588,2.596,3293920.0
2023-07-04,2.588,2.622,2.583,2.588,1956856.0
2023-07-05,2.596,2.605,2.536,2.545,2217887.0
2023-07-06,2.528,2.553,2.51,2.536,3241402.0
2023-07-07,2.493,2.519,2.472,2.502,1960770.0
2023-07-10,2.528,2.536,2.485,2.485,1738374.0
2023-07-11,2.485,2.528,2.485,2.51,1911401.0
2023-07-12,2.536,2.545,2.485,2.493,1856838.0
2023-07-13,2.442,2.536,2.416,2.502,5022521.0
2023-07-14,2.519,2.605,2.519,2.588,3817464.0
2023-07-17,2.57,2.648,2.558,2.613,3210763.0
2023-07-18,2.622,2.639,2.596,2.605,2376262.0
2023-07-19,2.639,2.699,2.63,2.648,2490873.0
2023-07-20,2.656,2.673,2.639,2.656,1450339.0
2023-07-21,2.665,2.673,2.626,2.656,1715058.0
2023-07-24,2.673,2.716,2.665,2.69,2535950.0
2023-07-25,2.707,2.716,2.686,2.699,1398270.0
2023-07-26,2.716,2.716,2.669,2.699,1855320.0
2023-07-27,2.716,2.716,2.69,2.699,1556414.0
2023-07-28,2.69,2.699,2.665,2.682,2400815.0
2023-07-31,2.69,2.725,2.686,2.699,3073467.0
2023-08-01,2.699,2.733,2.699,2.716,2860607.0
2023-08-02,2.707,2.72,2.665,2.673,1502160.0
2023-08-03,2.665,2.673,2.639,2.648,1646256.0
2023-08-04,2.648,2.686,2.643,2.682,2675117.0
2023-08-07,2.682,2.699,2.665,2.673,1746877.0
2023-08-08,2.69,2.69,2.648,2.665,2017516.0
2023-08-09,2.673,2.699,2.665,2.682,1508142.0
2023-08-10,2.716,2.742,2.69,2.707,2763776.0
2023-08-11,2.725,2.733,2.656,2.673,1729358.0
2023-08-14,2.665,2.707,2.665,2.673,2371998.0
2023-08-15,2.673,2.716,2.673,2.707,1905266.0
2023-08-16,2.673,2.682,2.639,2.648,2132484.0
2023-08-17,2.63,2.673,2.63,2.656,2677102.0
2023-08-18,2.656,2.703,2.656,2.673,1953977.0
2023-08-21,2.665,2.699,2.643,2.69,2807001.0
2023-08-22,2.716,2.725,2.63,2.656,1986325.0
2023-08-23,2.605,2.665,2.553,2.639,4236146.0
2023-08-24,2.648,2.665,2.622,2.639,4098322.0
2023-08-25,2.605,2.639,2.575,2.63,4028830.0
2023-08-28,2.673,2.737,2.673,2.69,4373709.0
2023-08-29,2.69,2.699,2.648,2.656,4189805.0
2023-08-30,2.665,2.69,2.622,2.673,5767948.0
2023-08-31,2.665,2.686,2.605,2.673,5569437.0
2023-09-01,2.69,2.742,2.682,2.707,2968238.0
2023-09-04,2.751,2.796,2.733,2.733,3203090.0
2023-09-05,2.743,2.752,2.717,2.743,2682069.0
2023-09-06,2.743,2.761,2.734,2.734,4615098.0
2023-09-07,2.743,2.779,2.743,2.761,3905353.0
2023-09-08,2.779,2.806,2.734,2.797,4238557.0
2023-09-11,2.797,2.841,2.779,2.815,4395617.0
2023-09-12,2.717,2.743,2.556,2.61,13727550.0
2023-09-13,2.583,2.619,2.539,2.547,19595336.0
2023-09-14,2.565,2.601,2.53,2.53,12031558.0
2023-09-15,2.556,2.601,2.539,2.583,37256745.0
2023-09-18,2.583,2.583,2.53,2.565,5116917.0
2023-09-19,2.565,2.583,2.547,2.556,5602698.0
2023-09-20,2.547,2.565,2.53,2.565,7132870.0
2023-09-21,2.601,2.601,2.53,2.539,7504163.0
2023-09-22,2.503,2.601,2.494,2.583,18914997.0
2023-09-25,2.601,2.645,2.574,2.645,6233496.0
2023-09-26,2.645,2.654,2.601,2.601,5505942.0
2023-09-27,2.601,2.645,2.583,2.645,5313767.0
2023-09-28,2.636,2.681,2.623,2.672,8580906.0
2023-09-29,2.699,2.708,2.659,2.672,9004827.0
2023-10-02,2.672,2.69,2.632,2.672,4496246.0
2023-10-03,2.645,2.654,2.592,2.601,5111206.0
2023-10-04,2.583,2.601,2.547,2.547,7482475.0
2023-10-05,2.512,2.521,2.449,2.476,9327209.0
2023-10-06,2.458,2.476,2.441,2.467,5518210.0
2023-10-09,2.485,2.521,2.472,2.503,7017279.0
2023-10-10,2.512,2.521,2.476,2.494,8949373.0
2023-10-11,2.512,2.547,2.498,2.539,6615613.0
2023-10-12,2.752,2.752,2.53,2.539,5625654.0
2023-10-13,2.539,2.547,2.507,2.539,3250218.0
2023-10-16,2.53,2.547,2.512,2.521,2328933.0
2023-10-17,2.539,2.552,2.503,2.53,4725871.0
2023-10-18,2.539,2.547,2.516,2.547,3889289.0
2023-10-19,2.539,2.547,2.507,2.512,3541995.0
2023-10-20,2.503,2.521,2.481,2.503,3566899.0
2023-10-23,2.476,2.485,2.432,2.432,5387879.0
2023-10-24,2.476,2.547,2.458,2.53,5379233.0
2023-10-25,2.503,2.601,2.503,2.592,6888465.0
2023-10-26,2.601,2.645,2.521,2.53,6368376.0
2023-10-27,2.53,2.583,2.512,2.574,3708973.0
2023-10-30,2.547,2.556,2.485,2.485,4667422.0
2023-10-31,2.485,2.534,2.485,2.521,4269743.0
2023-11-01,2.53,2.543,2.476,2.539,3167768.0
2023-11-02,2.556,2.57,2.516,2.539,2769039.0
2023-11-03,2.574,2.574,2.53,2.565,4410108.0
2023-11-06,2.574,2.574,2.512,2.521,4871262.0
2023-11-07,2.53,2.539,2.512,2.53,3308827.0
2023-11-08,2.521,2.574,2.49,2.574,6649736.0
2023-11-09,2.619,2.645,2.583,2.636,7198801.0
2023-11-10,2.628,2.663,2.619,2.636,5881598.0
2023-11-13,2.636,2.668,2.628,2.636,3206384.0
2023-11-14,2.654,2.69,2.636,2.69,2853469.0
2023-11-15,2.726,2.734,2.69,2.717,5872296.0
2023-11-16,2.717,2.734,2.663,2.663,3440910.0
2023-11-17,2.663,2.668,2.636,2.654,3202792.0
2023-11-20,2.69,2.69,2.636,2.672,2544520.0
2023-11-21,2.699,2.734,2.672,2.69,4197343.0
2023-11-22,2.699,2.726,2.681,2.717,3707905.0
2023-11-23,2.699,2.726,2.685,2.717,3074530.0
2023-11-24,2.717,2.726,2.699,2.708,1763994.0
2023-11-27,2.717,2.77,2.708,2.761,4012099.0
2023-11-28,2.761,2.779,2.734,2.752,3012896.0
2023-11-29,2.761,2.761,2.717,2.726,3210114.0
2023-11-30,2.734,2.766,2.708,2.743,5610740.0
2023-12-01,2.726,2.806,2.726,2.797,4876277.0
2023-12-04,2.824,2.832,2.779,2.779,4974130.0
2023-12-05,2.77,2.783,2.726,2.734,4723171.0
2023-12-06,2.761,2.779,2.743,2.761,5175115.0
2023-12-07,2.743,2.761,2.708,2.761,3954588.0
2023-12-08,2.743,2.77,2.717,2.77,4093360.0
2023-12-11,2.788,2.797,2.752,2.77,4359909.0
2023-12-12,2.761,2.783,2.73,2.779,4947525.0
2023-12-13,2.788,2.806,2.77,2.788,3523188.0
2023-12-14,2.895,2.957,2.873,2.957,10765211.0
2023-12-15,2.966,3.046,2.957,3.037,11764189.0
2023-12-18,3.019,3.019,2.988,3.002,3043869.0
2023-12-19,3.019,3.028,2.979,2.993,4545023.0
2023-12-20,3.028,3.028,3.002,3.011,3355789.0
2023-12-21,2.993,3.019,2.975,3.019,3630162.0
2023-12-22,3.019,3.055,3.006,3.037,2888230.0
2023-12-27,3.109,3.117,3.06,3.073,2603534.0
2023-12-28,3.1,3.117,3.077,3.109,2182511.0
2023-12-29,3.109,3.117,3.077,3.109,2316998.0
2024-01-02,3.109,3.135,3.1,3.126,2304332.0
2024-01-03,3.1,3.117,3.082,3.082,1724174.0
2024-01-04,3.117,3.126,3.091,3.117,2670576.0
2024-01-05,3.117,3.117,3.055,3.082,2702853.0
2024-01-08,3.082,3.104,3.064,3.073,2401651.0
2024-01-09,3.109,3.117,3.055,3.109,3943266.0
2024-01-10,3.1,3.126,3.06,3.073,4012286.0
2024-01-11,3.064,3.082,3.019,3.082,3091433.0
2024-01-12,3.082,3.1,3.046,3.064,2381151.0
2024-01-15,3.073,3.109,3.06,3.1,2017916.0
2024-01-16,3.073,3.091,3.037,3.055,2013246.0
2024-01-17,3.046,3.064,3.024,3.037,2183440.0
2024-01-18,3.002,3.019,2.97,2.993,4971186.0
2024-01-19,3.046,3.046,2.939,2.957,6156451.0
2024-01-22,2.984,2.997,2.962,2.975,3559308.0
2024-01-23,2.993,3.011,2.948,2.966,4413119.0
2024-01-24,3.019,3.037,2.975,3.037,3968403.0
2024-01-25,3.117,3.126,3.042,3.064,3564887.0
2024-01-29,3.091,3.113,3.082,3.091,4428098.0
2024-01-30,3.1,3.109,3.073,3.109,3858784.0
2024-01-31,3.126,3.149,3.109,3.126,5700509.0
2024-02-01,3.109,3.158,3.109,3.135,4445251.0
2024-02-02,3.251,3.278,3.135,3.207,6152048.0
2024-02-05,3.189,3.242,3.166,3.224,2639512.0
2024-02-06,3.207,3.26,3.207,3.215,4347193.0
2024-02-07,3.233,3.238,3.162,3.224,6292916.0
2024-02-08,3.224,3.242,3.215,3.233,2207592.0
2024-02-09,3.26,3.269,3.256,3.269,2790091.0
2024-02-12,3.296,3.296,3.233,3.233,3142260.0
2024-02-13,3.26,3.26,3.207,3.233,5166956.0
2024-02-14,3.207,3.242,3.193,3.233,3244216.0
2024-02-15,3.215,3.26,3.211,3.251,4142946.0
2024-02-16,3.278,3.313,3.26,3.26,5583944.0
2024-02-19,3.26,3.291,3.242,3.26,6492880.0
2024-02-20,3.215,3.269,3.198,3.26,5289725.0
2024-02-21,3.162,3.251,3.046,3.126,13207015.0
2024-02-22,3.091,3.198,3.073,3.162,10185256.0
2024-02-23,3.153,3.171,3.109,3.126,5791044.0
2024-02-26,3.126,3.135,3.006,3.055,8072254.0
2024-02-27,3.064,3.117,3.046,3.109,3099752.0
2024-02-28,3.117,3.207,3.109,3.207,5601541.0
2024-02-29,3.215,3.278,3.162,3.269,6850737.0
2024-03-01,3.269,3.318,3.242,3.305,5493358.0
2024-03-04,3.313,3.322,3.18,3.198,9200773.0
2024-03-05,3.207,3.215,3.158,3.18,3702229.0
2024-03-06,3.18,3.198,3.098,3.171,5617731.0
2024-03-07,3.236,3.236,3.154,3.209,7130086.0
2024-03-08,3.236,3.246,3.191,3.191,4142578.0
2024-03-11,3.181,3.181,3.117,3.126,3200238.0
2024-03-12,3.108,3.158,3.09,3.136,3867058.0
2024-03-13,3.136,3.163,3.099,3.126,5879311.0
2024-03-14,3.163,3.209,3.131,3.181,4417936.0
2024-03-15,3.154,3.223,3.145,3.209,20409587.0
2024-03-18,3.2,3.227,3.181,3.218,3121651.0
2024-03-19,3.236,3.236,3.2,3.218,3904470.0
2024-03-20,3.236,3.259,3.209,3.246,3608426.0
2024-03-21,3.291,3.342,3.282,3.31,7253582.0
2024-03-22,3.31,3.31,3.264,3.291,3123429.0
2024-03-25,3.31,3.365,3.301,3.356,3996562.0
2024-03-26,3.356,3.447,3.356,3.411,6540798.0
2024-03-27,3.383,3.401,3.36,3.383,3098882.0
2024-03-28,3.411,3.42,3.365,3.392,3832441.0
2024-04-02,3.392,3.42,3.356,3.374,4344449.0
2024-04-03,3.383,3.401,3.356,3.392,4332687.0
2024-04-04,3.411,3.438,3.397,3.438,2609145.0
2024-04-05,3.438,3.544,3.429,3.484,6297560.0
2024-04-08,3.521,3.53,3.461,3.502,5817565.0
2024-04-09,3.466,3.493,3.383,3.392,4884893.0
2024-04-10,3.411,3.42,3.319,3.319,4512260.0
2024-04-11,3.291,3.346,3.291,3.328,6158986.0
2024-04-12,3.291,3.319,3.282,3.282,2422228.0
2024-04-15,3.291,3.31,3.278,3.301,3911793.0
2024-04-16,3.236,3.268,3.191,3.191,6471880.0
2024-04-17,3.191,3.25,3.191,3.236,4369970.0
2024-04-18,3.227,3.291,3.181,3.273,7340058.0
2024-04-19,3.218,3.223,3.172,3.218,3635996.0
2024-04-22,3.273,3.282,3.232,3.282,4254016.0
2024-04-23,3.291,3.301,3.246,3.273,5012672.0
2024-04-24,3.301,3.31,3.227,3.227,4541270.0
2024-04-26,3.218,3.218,3.145,3.154,4290728.0
2024-04-29,3.2,3.227,3.158,3.209,4108943.0
2024-04-30,3.2,3.218,3.108,3.145,6444943.0
2024-05-01,3.09,3.09,3.035,3.035,5684320.0
2024-05-02,3.053,3.081,3.044,3.071,6008349.0
2024-05-03,3.081,3.136,3.053,3.108,2963084.0
2024-05-06,3.126,3.145,3.099,3.117,4590777.0
2024-05-07,3.145,3.163,3.09,3.154,5650555.0
2024-05-08,3.145,3.163,3.108,3.136,3578320.0
2024-05-09,3.145,3.172,3.126,3.136,3730022.0
2024-05-10,3.145,3.191,3.131,3.191,3308688.0
2024-05-13,3.163,3.181,3.131,3.181,4226875.0
2024-05-14,3.172,3.172,3.131,3.136,3686266.0
2024-05-15,3.154,3.163,3.126,3.136,4473707.0
2024-05-16,3.172,3.191,3.136,3.163,5001518.0
2024-05-17,3.136,3.154,3.099,3.099,2039664.0
2024-05-20,3.117,3.172,3.117,3.163,3666054.0
2024-05-21,3.163,3.218,3.14,3.209,4212571.0
2024-05-22,3.255,3.264,3.218,3.218,4769174.0
2024-05-23,3.172,3.236,3.145,3.218,4295344.0
2024-05-24,3.209,3.218,3.172,3.181,3727955.0
2024-05-27,3.209,3.209,3.172,3.2,1341775.0
2024-05-28,3.2,3.209,3.163,3.172,3652446.0
2024-05-29,3.154,3.181,3.136,3.163,4902291.0
2024-05-30,3.136,3.172,3.136,3.154,2789846.0
2024-05-31,3.2,3.2,3.149,3.191,7624127.0
2024-06-03,3.209,3.227,3.172,3.172,3069057.0
2024-06-04,3.154,3.154,3.099,3.099,1891848.0
2024-06-05,3.117,3.117,3.081,3.099,1855010.0
2024-06-06,3.126,3.154,3.09,3.09,3814588.0
2024-06-07,3.099,3.108,3.026,3.044,3780973.0
2024-06-11,3.026,3.026,2.966,3.007,5718356.0
2024-06-12,2.998,3.026,2.984,3.007,4584727.0
2024-06-13,3.035,3.039,2.984,2.998,3273885.0
2024-06-14,2.989,2.998,2.934,2.934,3284609.0
2024-06-17,2.925,2.934,2.906,2.925,958808.0
2024-06-18,2.961,2.975,2.925,2.961,6011955.0
2024-06-19,2.971,2.971,2.906,2.925,6190316.0
2024-06-20,2.906,2.948,2.888,2.915,6120224.0
2024-06-21,2.943,2.943,2.833,2.879,27581888.0
2024-06-24,2.879,2.888,2.842,2.851,5169768.0
2024-06-25,2.879,2.915,2.874,2.879,4426864.0
2024-06-26,2.86,2.87,2.815,2.87,5068843.0
2024-06-27,2.824,2.87,2.801,2.87,7250961.0
2024-06-28,2.888,2.925,2.87,2.888,4298561.0
2024-07-01,2.888,2.915,2.879,2.897,5258020.0
2024-07-02,2.906,2.925,2.87,2.888,3016546.0
2024-07-03,2.925,2.961,2.86,2.906,7580464.0
2024-07-04,2.915,2.925,2.879,2.879,6516434.0
2024-07-05,2.87,2.915,2.87,2.897,3282594.0
2024-07-08,2.879,2.888,2.856,2.879,4134871.0
2024-07-09,2.879,2.915,2.879,2.915,4122127.0
2024-07-10,2.897,2.902,2.833,2.833,4424447.0
2024-07-11,2.86,2.87,2.778,2.833,7132723.0
2024-07-12,2.879,2.906,2.86,2.906,4570007.0
2024-07-15,2.925,2.929,2.897,2.915,2636550.0
2024-07-16,2.915,2.92,2.87,2.87,2877885.0
2024-07-17,2.87,2.897,2.842,2.888,4773150.0
2024-07-18,2.87,2.893,2.842,2.842,5548196.0
2024-07-19,2.805,2.838,2.778,2.796,4583298.0
2024-07-22,2.76,2.81,2.76,2.796,4184527.0
2024-07-23,2.815,2.842,2.796,2.805,3928362.0
2024-07-24,2.778,2.796,2.75,2.778,5403801.0
2024-07-25,2.741,2.824,2.741,2.769,7223285.0
2024-07-26,2.787,2.87,2.778,2.851,5028757.0
2024-07-29,2.906,2.989,2.874,2.971,9618069.0
2024-07-30,2.915,2.957,2.897,2.915,3653121.0
2024-07-31,2.943,3.035,2.929,2.989,9593248.0
2024-08-01,3.016,3.016,2.98,2.989,4300106.0
2024-08-02,2.906,2.943,2.897,2.943,5338230.0
2024-08-05,2.851,2.879,2.824,2.824,4623997.0
2024-08-06,2.815,2.879,2.805,2.833,4011061.0
2024-08-07,2.833,2.897,2.833,2.86,3275003.0
2024-08-08,2.851,2.87,2.842,2.842,2966089.0
2024-08-09,2.879,2.879,2.838,2.87,3399110.0
2024-08-12,2.888,2.897,2.87,2.879,2210938.0
2024-08-13,2.888,2.902,2.86,2.87,3198772.0
2024-08-14,2.879,2.893,2.86,2.87,2783266.0
2024-08-15,2.897,2.897,2.851,2.851,3352090.0
2024-08-16,2.897,2.897,2.86,2.897,4234055.0
2024-08-19,2.888,2.888,2.796,2.796,5472890.0
2024-08-20,2.796,2.86,2.778,2.842,3817081.0
2024-08-21,2.805,2.847,2.787,2.815,3739052.0
2024-08-22,2.851,2.879,2.824,2.824,3591213.0
2024-08-23,2.824,2.842,2.796,2.796,4540088.0
2024-08-26,2.842,2.879,2.787,2.815,5375408.0
2024-08-27,2.888,2.897,2.682,2.741,17145507.0
2024-08-28,2.677,2.723,2.659,2.695,12331715.0
2024-08-29,2.677,2.718,2.64,2.65,7666138.0
2024-08-30,2.659,2.7,2.613,2.64,13853117.0
2024-09-02,2.64,2.714,2.64,2.705,5344197.0
2024-09-03,2.714,2.723,2.668,2.686,5961946.0
2024-09-04,2.65,2.673,2.622,2.631,5777113.0
2024-09-05,2.631,2.65,2.581,2.631,8199718.0
2024-09-06,2.632,2.655,2.613,2.622,6028693.0
2024-09-09,2.599,2.623,2.585,2.59,5402291.0
2024-09-10,2.609,2.647,2.594,2.628,5590827.0
2024-09-11,2.628,2.628,2.599,2.628,5151236.0
2024-09-12,2.637,2.703,2.613,2.684,7174835.0
2024-09-13,2.732,2.732,2.67,2.684,3993496.0
2024-09-16,2.703,2.703,2.665,2.684,5511038.0
2024-09-17,2.713,2.722,2.675,2.713,4402890.0
2024-09-18,2.703,2.722,2.684,2.722,4220950.0
2024-09-19,2.722,2.732,2.694,2.732,6052360.0
2024-09-20,2.751,2.76,2.708,2.732,9223210.0
2024-09-23,2.703,2.751,2.703,2.751,4572157.0
2024-09-24,2.76,2.798,2.737,2.77,7433421.0
2024-09-25,2.789,2.798,2.732,2.741,5166552.0
2024-09-26,2.751,2.765,2.713,2.751,7289513.0
2024-09-27,2.722,2.765,2.722,2.751,2789137.0
2024-09-30,2.77,2.798,2.751,2.779,4570505.0
2024-10-01,2.789,2.808,2.751,2.77,4501050.0
2024-10-02,2.789,2.822,2.77,2.808,3710169.0
2024-10-03,2.808,2.817,2.77,2.779,3247990.0
2024-10-04,2.77,2.893,2.76,2.865,7542657.0
2024-10-07,2.893,2.912,2.865,2.874,3081031.0
2024-10-08,2.874,2.903,2.836,2.836,5707223.0
2024-10-09,2.846,2.846,2.779,2.798,5047908.0
2024-10-10,2.808,2.827,2.798,2.808,2625388.0
2024-10-11,2.808,2.827,2.798,2.808,3228813.0
2024-10-14,2.817,2.827,2.751,2.798,4104185.0
2024-10-15,2.789,2.808,2.751,2.779,4341331.0
2024-10-16,2.77,2.775,2.713,2.76,7499046.0
2024-10-17,2.779,2.779,2.732,2.751,5366348.0
2024-10-18,2.76,2.76,2.703,2.722,5485837.0
2024-10-21,2.732,2.751,2.694,2.703,6470077.0
2024-10-22,2.665,2.675,2.523,2.523,18352028.0
2024-10-23,2.533,2.561,2.495,2.495,8225118.0
2024-10-24,2.523,2.618,2.514,2.561,10717669.0
2024-10-25,2.561,2.58,2.542,2.571,6487153.0
2024-10-28,2.58,2.585,2.533,2.533,5609857.0
2024-10-29,2.542,2.571,2.523,2.561,9433043.0
2024-10-30,2.533,2.561,2.514,2.514,6778419.0
2024-10-31,2.552,2.552,2.495,2.495,9725760.0
2024-11-01,2.504,2.523,2.476,2.523,5187864.0
2024-11-04,2.523,2.523,2.481,2.485,3146109.0
2024-11-05,2.485,2.504,2.466,2.476,3813901.0
2024-11-06,2.476,2.495,2.462,2.476,4467077.0
2024-11-07,2.504,2.514,2.452,2.504,4617724.0
2024-11-08,2.523,2.533,2.481,2.495,3102250.0
2024-11-11,2.476,2.485,2.428,2.428,6355062.0
2024-11-12,2.438,2.443,2.4,2.409,4987922.0
2024-11-13,2.39,2.428,2.371,2.428,4227824.0
2024-11-14,2.428,2.447,2.381,2.39,5774309.0
2024-11-15,2.409,2.409,2.371,2.381,5666729.0
2024-11-18,2.381,2.457,2.371,2.438,6051534.0
2024-11-19,2.428,2.533,2.428,2.514,7150323.0
2024-11-20,2.514,2.523,2.471,2.476,5389230.0
2024-11-21,2.504,2.504,2.457,2.476,4747788.0
2024-11-22,2.504,2.552,2.485,2.485,5639882.0
2024-11-25,2.504,2.514,2.457,2.457,6118985.0
2024-11-26,2.466,2.495,2.409,2.466,7046366.0
2024-11-27,2.476,2.59,2.476,2.523,9196148.0
2024-11-28,2.533,2.533,2.495,2.514,3367723.0
2024-11-29,2.514,2.518,2.466,2.476,4819860.0
2024-12-02,2.485,2.504,2.466,2.466,2977621.0
2024-12-03,2.466,2.495,2.447,2.485,5537563.0
2024-12-04,2.466,2.485,2.457,2.476,3664931.0
2024-12-05,2.457,2.495,2.457,2.476,5429466.0
2024-12-06,2.476,2.514,2.466,2.514,2971251.0
2024-12-09,2.495,2.533,2.476,2.495,4835441.0
2024-12-10,2.514,2.542,2.49,2.533,7057579.0
2024-12-11,2.523,2.533,2.462,2.485,4813334.0
2024-12-12,2.495,2.552,2.476,2.514,5551267.0
2024-12-13,2.485,2.514,2.466,2.476,2969746.0
2024-12-16,2.485,2.514,2.466,2.485,3454818.0
2024-12-17,2.457,2.485,2.447,2.466,3881725.0
2024-12-18,2.466,2.466,2.409,2.428,4291525.0
2024-12-19,2.409,2.428,2.343,2.419,8821471.0
2024-12-20,2.409,2.428,2.395,2.428,6144000.0
2024-12-23,2.428,2.447,2.4,2.438,2704821.0
2024-12-24,2.447,2.495,2.443,2.495,2240355.0
2024-12-27,2.495,2.514,2.476,2.476,2789081.0
2024-12-30,2.485,2.499,2.476,2.495,3130917.0
2024-12-31,2.485,2.542,2.485,2.495,3570127.0
2025-01-02,2.523,2.552,2.495,2.542,2235435.0
2025-01-03,2.542,2.609,2.537,2.599,2485911.0
2025-01-06,2.59,2.609,2.542,2.542,2321502.0
2025-01-07,2.542,2.58,2.533,2.58,2546703.0
2025-01-08,2.561,2.618,2.552,2.599,4946705.0
2025-01-09,2.58,2.58,2.542,2.571,3261210.0
2025-01-10,2.58,2.58,2.514,2.514,4738365.0
2025-01-13,2.504,2.533,2.481,2.533,4000831.0
2025-01-14,2.542,2.594,2.542,2.59,3599796.0
2025-01-15,2.59,2.647,2.59,2.599,5093506.0
2025-01-16,2.656,2.665,2.609,2.609,4262859.0
2025-01-17,2.609,2.637,2.599,2.637,2901554.0
2025-01-20,2.656,2.684,2.59,2.59,3189471.0
2025-01-21,2.647,2.647,2.599,2.618,2196789.0
2025-01-22,2.628,2.628,2.604,2.628,2100454.0
2025-01-23,2.637,2.637,2.571,2.58,2300542.0
2025-01-24,2.599,2.604,2.561,2.59,2421835.0
2025-01-28,2.571,2.571,2.476,2.495,7024070.0
2025-01-29,2.514,2.514,2.428,2.428,8560794.0
2025-01-30,2.428,2.514,2.428,2.476,6363715.0
2025-01-31,2.485,2.485,2.447,2.466,6826716.0
2025-02-03,2.438,2.443,2.381,2.409,9189904.0
2025-02-04,2.438,2.438,2.367,2.371,6050462.0
2025-02-05,2.39,2.414,2.381,2.381,4595900.0
2025-02-06,2.371,2.39,2.329,2.343,7876720.0
2025-02-07,2.333,2.352,2.296,2.315,4526432.0
2025-02-10,2.296,2.324,2.286,2.296,4247818.0
2025-02-11,2.296,2.343,2.286,2.296,7853703.0
2025-02-12,2.305,2.343,2.277,2.333,4353632.0
2025-02-13,2.333,2.352,2.305,2.305,3194222.0
2025-02-14,2.333,2.343,2.305,2.333,3097047.0
2025-02-17,2.324,2.371,2.315,2.333,4130055.0
2025-02-18,2.333,2.343,2.286,2.305,3570889.0
2025-02-19,2.324,2.329,2.281,2.296,5355528.0
2025-02-20,2.277,2.305,2.267,2.305,3939921.0
2025-02-21,2.324,2.333,2.296,2.315,2116763.0
2025-02-24,2.286,2.296,2.258,2.277,4543042.0
2025-02-25,2.039,2.039,1.646,1.665,33891448.0
2025-02-26,1.665,1.755,1.584,1.679,26221203.0
2025-02-27,1.688,1.693,1.622,1.688,23024881.0
2025-02-28,1.679,1.717,1.636,1.636,16441513.0
2025-03-03,1.651,1.698,1.622,1.688,9158963.0
2025-03-04,1.651,1.674,1.632,1.66,9832148.0
2025-03-05,1.646,1.662,1.565,1.603,12812041.0
2025-03-06,1.603,1.638,1.559,1.598,9171275.0
2025-03-07,1.599,1.618,1.589,1.589,5875517.0
2025-03-10,1.618,1.618,1.574,1.579,12336749.0
2025-03-11,1.545,1.574,1.525,1.554,13101775.0
2025-03-12,1.535,1.608,1.525,1.604,12876152.0
2025-03-13,1.604,1.657,1.579,1.653,6104120.0
2025-03-14,1.687,1.711,1.628,1.692,13907985.0
2025-03-17,1.697,1.76,1.692,1.756,11688929.0
2025-03-18,1.79,1.79,1.736,1.756,9742616.0
2025-03-19,1.765,1.765,1.711,1.721,7702348.0
2025-03-20,1.736,1.77,1.731,1.751,6513883.0
2025-03-21,1.765,1.795,1.751,1.78,14680051.0
2025-03-24,1.809,1.819,1.756,1.756,6988271.0
2025-03-25,1.765,1.795,1.746,1.746,4607298.0
2025-03-26,1.756,1.77,1.726,1.726,4435605.0
2025-03-27,1.731,1.765,1.731,1.746,1034845.0
2025-03-28,1.736,1.756,1.721,1.721,4808037.0
2025-03-31,1.716,1.716,1.672,1.672,5451718.0
2025-04-01,1.692,1.697,1.657,1.677,2811859.0
2025-04-02,1.687,1.697,1.657,1.657,3485023.0
2025-04-03,1.618,1.643,1.613,1.633,5986591.0
2025-04-04,1.594,1.594,1.545,1.55,7773195.0
2025-04-07,1.442,1.476,1.383,1.402,18212748.0
2025-04-08,1.412,1.452,1.398,1.452,9469913.0
2025-04-09,1.407,1.461,1.383,1.437,11107598.0
2025-04-10,1.535,1.54,1.486,1.505,6937175.0
2025-04-11,1.471,1.471,1.437,1.461,6996880.0
2025-04-14,1.51,1.51,1.461,1.491,6795188.0
2025-04-15,1.501,1.559,1.496,1.496,6277983.0
2025-04-16,1.471,1.501,1.447,1.496,8224360.0
2025-04-17,1.501,1.574,1.501,1.559,8325968.0
2025-04-22,1.53,1.554,1.52,1.55,2370721.0
2025-04-23,1.579,1.608,1.579,1.594,5070824.0
2025-04-24,1.604,1.633,1.599,1.618,4790562.0
2025-04-28,1.653,1.657,1.613,1.618,3686808.0
2025-04-29,1.623,1.682,1.608,1.682,5441629.0
2025-04-30,1.707,1.707,1.657,1.687,9415650.0
2025-05-01,1.692,1.716,1.672,1.707,4215724.0
2025-05-02,1.702,1.736,1.677,1.707,4293313.0
2025-05-05,1.707,1.736,1.687,1.711,3808630.0
2025-05-06,1.711,1.765,1.697,1.756,6327839.0
2025-05-07,1.765,1.819,1.751,1.805,7312871.0
2025-05-08,1.795,1.859,1.785,1.844,6338269.0
2025-05-09,1.844,1.859,1.785,1.805,4443080.0
2025-05-12,1.819,1.849,1.809,1.809,4360999.0
2025-05-13,1.849,1.868,1.834,1.844,3409552.0
2025-05-14,1.863,1.888,1.834,1.859,4431742.0
2025-05-15,1.854,1.878,1.839,1.839,3139290.0
2025-05-16,1.844,1.922,1.844,1.922,6462814.0
2025-05-19,1.898,1.917,1.868,1.893,4988175.0
2025-05-20,1.893,1.903,1.854,1.863,4987472.0
2025-05-21,1.878,1.927,1.868,1.898,5277962.0
2025-05-22,1.868,1.893,1.839,1.849,7970164.0
2025-05-23,1.849,1.893,1.844,1.868,2134104.0
2025-05-26,1.873,1.878,1.824,1.834,3358152.0
2025-05-27,1.839,1.878,1.829,1.863,2530543.0
2025-05-28,1.868,1.878,1.834,1.859,3117150.0
2025-05-29,1.868,1.893,1.839,1.844,3599962.0
2025-05-30,1.834,1.839,1.805,1.834,5434387.0
2025-06-02,1.834,1.844,1.785,1.785,3914761.0
2025-06-03,1.834,1.888,1.809,1.883,6259150.0
2025-06-04,1.917,1.932,1.883,1.903,9093600.0
2025-06-05,1.912,1.961,1.898,1.898,10905903.0
2025-06-06,1.912,1.927,1.888,1.898,3207336.0
2025-06-10,1.908,1.952,1.893,1.937,4606065.0
2025-06-11,1.952,1.981,1.932,1.957,4011636.0
2025-06-12,1.981,2.001,1.942,1.942,5647831.0
2025-06-13,1.947,2.006,1.947,1.981,4313087.0
2025-06-16,2.03,2.069,1.991,1.991,5586920.0
2025-06-17,1.981,2.045,1.971,2.02,4488332.0
2025-06-18,2.05,2.138,2.05,2.128,12307530.0
2025-06-19,2.118,2.118,2.05,2.06,9188673.0
2025-06-20,2.04,2.069,2.02,2.03,22064414.0
2025-06-23,2.03,2.128,2.03,2.118,7786383.0
2025-06-24,2.118,2.118,2.02,2.05,7465884.0
2025-06-25,2.04,2.06,2.02,2.03,5610540.0
2025-06-26,2.06,2.079,2.03,2.069,3663240.0
2025-06-27,2.06,2.109,2.06,2.06,4052695.0
2025-06-30,2.099,2.128,2.05,2.118,11211663.0
2025-07-01,2.109,2.128,2.099,2.109,2968957.0
2025-07-02,2.109,2.148,2.089,2.148,6988230.0
2025-07-03,2.138,2.207,2.138,2.187,9576655.0
2025-07-04,2.207,2.256,2.197,2.246,8476662.0
2025-07-07,2.236,2.261,2.207,2.236,8898519.0
2025-07-08,2.256,2.256,2.207,2.246,3314553.0
2025-07-09,2.246,2.275,2.236,2.236,6361301.0
2025-07-10,2.236,2.241,2.197,2.207,6142534.0
2025-07-11,2.216,2.226,2.187,2.197,3264729.0
2025-07-14,2.187,2.216,2.167,2.197,2867189.0
2025-07-15,2.216,2.216,2.187,2.197,4165435.0
2025-07-16,2.197,2.216,2.167,2.216,6943633.0
2025-07-17,2.236,2.256,2.212,2.236,5491976.0
2025-07-18,2.256,2.256,2.236,2.256,2821037.0
2025-07-21,2.226,2.246,2.216,2.226,3179620.0
2025-07-22,2.226,2.236,2.197,2.216,3421830.0
2025-07-23,2.256,2.295,2.236,2.266,4842068.0
2025-07-24,2.266,2.266,2.212,2.226,3632217.0
2025-07-25,2.236,2.236,2.167,2.187,5099845.0
2025-07-28,2.197,2.197,2.148,2.148,3421356.0
2025-07-29,2.04,2.04,1.893,2.011,22320227.0
2025-07-30,1.971,2.064,1.971,2.04,8861453.0
2025-07-31,2.06,2.074,2.02,2.06,8889418.0
2025-08-01,2.05,2.079,2.04,2.069,3153150.0
2025-08-04,2.05,2.06,2.02,2.04,2780836.0
2025-08-05,2.06,2.079,2.045,2.06,4111381.0
2025-08-06,2.079,2.089,2.06,2.069,3976222.0
2025-08-07,2.05,2.079,2.04,2.06,2374881.0
2025-08-08,2.04,2.06,2.011,2.02,6525628.0
2025-08-11,2.02,2.04,1.991,2.011,3441815.0
2025-08-12,2.001,2.02,1.981,2.001,4432767.0
2025-08-13,2.02,2.02,1.991,2.001,2328245.0
2025-08-14,2.02,2.03,1.971,2.001,4753477.0
2025-08-15,2.001,2.055,1.971,2.05,8262922.0
2025-08-18,2.05,2.05,2.001,2.011,2808306.0
2025-08-19,2.001,2.011,1.981,2.001,1737549.0
2025-08-20,2.011,2.011,1.971,1.971,2930912.0
2025-08-21,2.011,2.06,1.996,2.04,5046316.0
2025-08-22,2.03,2.05,1.981,2.04,6582484.0
2025-08-25,2.05,2.104,2.05,2.099,3978532.0
2025-08-26,2.02,2.109,1.981,2.06,7135128.0
2025-08-27,2.069,2.079,2.03,2.04,5193855.0
2025-08-28,2.04,2.05,2.011,2.02,3687567.0
2025-08-29,2.06,2.148,2.04,2.118,9369817.0
2025-09-01,2.118,2.167,2.099,2.128,8170318.0
2025-09-02,2.128,2.128,2.079,2.099,3395683.0
2025-09-03,2.118,2.148,2.06,2.06,3756432.0
2025-09-04,2.04,2.07,2.02,2.06,4457428.0
2025-09-05,2.1,2.1,2.035,2.06,2982538.0
2025-09-08,2.07,2.07,2.015,2.02,5397759.0
2025-09-09,2.01,2.02,1.98,2.01,3059025.0
2025-09-10,2.0,2.0,1.955,1.965,4354746.0
2025-09-11,1.955,1.965,1.935,1.94,4562025.0
2025-09-12,1.93,1.93,1.875,1.91,7088502.0
2025-09-15,1.89,1.965,1.87,1.965,5934665.0
2025-09-16,1.97,2.01,1.97,2.01,3315261.0
2025-09-17,2.01,2.04,1.985,2.04,2302816.0
2025-09-18,2.05,2.05,1.995,2.03,3176838.0
2025-09-19,2.0,2.03,1.97,1.97,8806996.0
2025-09-22,1.845,1.865,1.705,1.81,16084033.0
2025-09-23,1.795,1.85,1.76,1.835,8042088.0
2025-09-24,1.84,1.86,1.82,1.84,3967326.0
2025-09-25,1.85,1.88,1.835,1.86,4881139.0
2025-09-26,1.87,1.89,1.855,1.88,5309542.0
2025-09-29,1.89,1.89,1.835,1.84,3002359.0
2025-09-30,1.84,1.85,1.815,1.815,4020065.0
2025-10-01,1.805,1.83,1.79,1.825,2833671.0
2025-10-02,1.835,1.835,1.8,1.82,5605853.0
2025-10-03,1.8,1.84,1.795,1.8,4183668.0
2025-10-06,1.81,1.83,1.805,1.82,2104921.0
2025-10-07,1.815,1.835,1.81,1.81,3340083.0
2025-10-08,1.81,1.82,1.77,1.785,2928220.0
2025-10-09,1.785,1.8,1.775,1.78,3382561.0
2025-10-10,1.78,1.795,1.77,1.77,2843800.0
2025-10-13,1.755,1.77,1.73,1.74,3662537.0
2025-10-14,1.74,1.79,1.735,1.785,4091583.0
2025-10-15,1.795,1.82,1.78,1.81,3028889.0
2025-10-16,1.805,1.805,1.78,1.8,4097884.0
2025-10-17,1.8,1.8,1.75,1.765,4903171.0
2025-10-20,1.76,1.765,1.73,1.755,2558707.0
2025-10-21,1.755,1.77,1.74,1.745,2120597.0
2025-10-22,1.74,1.755,1.72,1.74,2651536.0
2025-10-23,1.75,1.81,1.75,1.795,3461413.0
2025-10-24,1.81,1.855,1.81,1.845,4415757.0
2025-10-27,1.84,1.845,1.75,1.765,7599400.0
2025-10-28,1.75,1.82,1.725,1.8,11306723.0
2025-10-29,1.79,1.79,1.76,1.78,4651384.0
2025-10-30,1.775,1.805,1.74,1.805,4984988.0
2025-10-31,1.815,1.86,1.805,1.835,5126057.0
2025-11-03,1.86,1.86,1.83,1.855,2585835.0
2025-11-04,1.855,1.855,1.805,1.81,2174102.0
2025-11-05,1.82,1.825,1.775,1.805,2407611.0
2025-11-06,1.8,1.815,1.785,1.8,2633745.0
2025-11-07,1.8,1.83,1.78,1.825,4593493.0
2025-11-10,1.84,1.84,1.79,1.835,2223957.0
2025-11-11,1.84,1.89,1.84,1.875,3117168.0
2025-11-12,1.89,1.945,1.865,1.905,3859268.0
2025-11-13,1.91,1.94,1.85,1.88,3380255.0
2025-11-14,1.865,1.895,1.83,1.89,3267148.0
2025-11-17,1.885,1.95,1.885,1.95,3729680.0
2025-11-18,1.945,1.945,1.905,1.945,3453619.0
2025-11-19,1.935,1.96,1.935,1.95,2344992.0
2025-11-20,1.945,1.99,1.94,1.975,4879857.0
2025-11-21,1.99,2.04,1.97,1.98,4540898.0
2025-11-24,1.98,2.03,1.98,2.03,4892444.0
2025-11-25,2.03,2.11,2.015,2.1,4200561.0
2025-11-26,2.11,2.13,2.09,2.09,4990084.0