Date,Open,High,Low,Close,Volume
2016-12-06,1.503,1.711,1.503,1.667,4897748.0
2016-12-07,1.658,1.667,1.561,1.619,4951160.0
2016-12-08,1.648,1.658,1.561,1.604,2365961.0
2016-12-09,1.629,1.687,1.599,1.648,2574921.0
2016-12-12,1.648,1.662,1.57,1.575,1099140.0
2016-12-13,1.561,1.658,1.561,1.58,2014853.0
2016-12-14,1.585,1.638,1.57,1.575,376384.0
2016-12-15,1.556,1.595,1.469,1.512,579015.0
2016-12-16,1.493,1.532,1.367,1.376,1941155.0
2016-12-19,1.386,1.401,1.357,1.367,1246745.0
2016-12-20,1.372,1.401,1.367,1.386,1755372.0
2016-12-21,1.396,1.454,1.362,1.425,957697.0
2016-12-22,1.444,1.444,1.357,1.401,569972.0
2016-12-23,1.406,1.415,1.372,1.396,479296.0
2016-12-28,1.406,1.469,1.406,1.43,688608.0
2016-12-29,1.43,1.469,1.391,1.435,1127713.0
2016-12-30,1.503,1.599,1.493,1.599,397078.0
2017-01-03,1.595,1.638,1.546,1.609,396078.0
2017-01-04,1.687,1.735,1.653,1.667,485315.0
2017-01-05,1.667,1.847,1.667,1.842,1024700.0
2017-01-06,1.929,1.929,1.788,1.827,1392136.0
2017-01-09,1.832,1.832,1.696,1.803,914256.0
2017-01-10,1.832,1.89,1.832,1.866,653717.0
2017-01-11,1.871,1.905,1.851,1.861,709118.0
2017-01-12,1.89,1.905,1.842,1.871,298105.0
2017-01-13,1.881,1.885,1.837,1.861,471379.0
2017-01-16,1.871,1.881,1.822,1.866,540097.0
2017-01-17,1.842,1.948,1.837,1.948,803315.0
2017-01-18,1.997,1.997,1.856,1.881,1147682.0
2017-01-19,1.861,1.871,1.788,1.808,614293.0
2017-01-20,1.779,1.881,1.779,1.861,471323.0
2017-01-23,1.861,1.924,1.842,1.842,720164.0
2017-01-24,1.866,1.919,1.866,1.881,474930.0
2017-01-25,1.885,1.939,1.842,1.871,1030367.0
2017-01-27,1.842,1.905,1.808,1.89,2030888.0
2017-01-30,1.919,1.939,1.89,1.91,664663.0
2017-01-31,1.89,1.924,1.881,1.924,456911.0
2017-02-01,1.958,1.968,1.934,1.958,1130547.0
2017-02-02,1.939,1.948,1.905,1.929,2128850.0
2017-02-03,1.939,1.958,1.91,1.934,961327.0
2017-02-06,1.958,1.987,1.934,1.939,428029.0
2017-02-07,2.016,2.22,2.016,2.181,1712136.0
2017-02-08,2.2,2.288,2.171,2.249,1977623.0
2017-02-09,2.278,2.326,2.239,2.268,614551.0
2017-02-10,2.259,2.278,2.171,2.278,704043.0
2017-02-13,2.346,2.346,2.249,2.307,804048.0
2017-02-14,2.288,2.404,2.259,2.394,1094788.0
2017-02-15,2.423,2.491,2.346,2.491,1806268.0
2017-02-16,2.433,2.491,2.404,2.423,2803855.0
2017-02-17,2.443,2.482,2.423,2.452,1440202.0
2017-02-20,2.462,2.501,2.423,2.462,1019996.0
2017-02-21,2.472,2.569,2.462,2.482,1138299.0
2017-02-22,2.452,2.52,2.36,2.365,1136849.0
2017-02-23,2.356,2.472,2.356,2.452,931526.0
2017-02-24,2.452,2.501,2.433,2.462,563040.0
2017-02-27,2.462,2.501,2.443,2.491,673468.0
2017-02-28,2.414,2.414,2.336,2.356,1217553.0
2017-03-01,2.336,2.414,2.259,2.375,777352.0
2017-03-02,2.356,2.462,2.336,2.414,817252.0
2017-03-03,2.297,2.394,2.259,2.356,941798.0
2017-03-06,2.278,2.336,2.249,2.336,631333.0
2017-03-07,2.288,2.307,2.239,2.307,586849.0
2017-03-08,2.259,2.326,2.23,2.288,1021226.0
2017-03-09,2.23,2.259,2.191,2.22,638855.0
2017-03-10,2.181,2.191,2.123,2.162,937277.0
2017-03-13,2.288,2.423,2.288,2.365,4692492.0
2017-03-14,2.423,2.52,2.404,2.511,6978193.0
2017-03-15,2.462,2.627,2.375,2.511,6844448.0
2017-03-16,2.394,2.472,2.346,2.472,6689630.0
2017-03-17,2.404,2.452,2.288,2.356,21087127.0
2017-03-20,2.336,2.346,2.288,2.297,453211.0
2017-03-21,2.326,2.326,2.23,2.278,1279853.0
2017-03-22,2.326,2.375,2.288,2.365,1918503.0
2017-03-23,2.297,2.365,2.22,2.268,754276.0
2017-03-24,2.23,2.268,2.21,2.249,957670.0
2017-03-27,2.259,2.346,2.21,2.268,563962.0
2017-03-28,2.239,2.346,2.239,2.346,622827.0
2017-03-29,2.268,2.288,2.22,2.259,619992.0
2017-03-30,2.259,2.346,2.23,2.317,1074579.0
2017-03-31,2.307,2.307,2.249,2.288,305013.0
2017-04-03,2.22,2.259,2.2,2.239,1226497.0
2017-04-04,2.268,2.317,2.249,2.278,135684.0
2017-04-05,2.317,2.326,2.259,2.307,431638.0
2017-04-06,2.297,2.302,2.268,2.288,420951.0
2017-04-07,2.259,2.346,2.239,2.297,1499029.0
2017-04-10,2.268,2.268,2.181,2.23,855425.0
2017-04-11,2.191,2.22,2.041,2.181,1112817.0
2017-04-12,2.23,2.278,2.2,2.23,819857.0
2017-04-13,2.23,2.23,2.036,2.123,1116341.0
2017-04-18,2.055,2.055,1.905,2.016,2776164.0
2017-04-19,2.007,2.142,2.007,2.084,730642.0
2017-04-20,1.987,2.016,1.968,1.978,808719.0
2017-04-21,1.958,2.045,1.919,1.987,1153285.0
2017-04-24,1.939,1.987,1.939,1.958,461641.0
2017-04-26,1.851,1.851,1.764,1.793,3179027.0
2017-04-27,1.934,1.939,1.813,1.827,694427.0
2017-04-28,1.822,1.895,1.798,1.881,450494.0
2017-05-01,1.861,1.876,1.793,1.803,621160.0
2017-05-02,1.788,1.842,1.696,1.842,1596675.0
2017-05-03,1.793,1.851,1.784,1.784,418807.0
2017-05-04,1.745,1.808,1.745,1.764,1285503.0
2017-05-05,1.745,1.784,1.696,1.73,1138953.0
2017-05-08,1.73,1.769,1.658,1.687,528167.0
2017-05-09,1.696,1.701,1.59,1.633,1309590.0
2017-05-10,1.638,1.725,1.609,1.706,1135989.0
2017-05-11,1.692,1.755,1.658,1.706,586596.0
2017-05-12,1.745,1.866,1.745,1.856,1101031.0
2017-05-15,1.871,2.007,1.866,1.987,1459803.0
2017-05-16,1.997,2.045,1.987,2.007,1747432.0
2017-05-17,2.045,2.084,2.007,2.016,1134167.0
2017-05-18,2.065,2.07,2.016,2.036,1111347.0
2017-05-19,2.016,2.026,1.91,1.929,611284.0
2017-05-22,1.948,2.016,1.948,1.978,962457.0
2017-05-23,2.036,2.065,1.987,2.036,752652.0
2017-05-24,1.929,1.934,1.832,1.861,2597734.0
2017-05-25,1.934,1.939,1.871,1.934,763486.0
2017-05-26,1.905,1.905,1.842,1.871,729760.0
2017-05-29,1.89,1.89,1.861,1.871,407970.0
2017-05-30,1.851,1.958,1.842,1.958,656853.0
2017-05-31,1.9,1.9,1.851,1.89,1077100.0
2017-06-01,1.905,1.924,1.822,1.847,716115.0
2017-06-02,1.759,1.842,1.75,1.813,1262560.0
2017-06-05,1.813,1.871,1.793,1.842,773931.0
2017-06-06,1.822,1.822,1.735,1.793,1443216.0
2017-06-07,1.851,1.89,1.842,1.881,2032887.0
2017-06-08,1.803,1.856,1.766,1.808,2266034.0
2017-06-09,1.803,1.89,1.803,1.881,1703230.0
2017-06-13,1.929,1.978,1.91,1.929,2345743.0
2017-06-14,1.958,1.978,1.924,1.958,1012312.0
2017-06-15,1.924,1.958,1.876,1.939,1854641.0
2017-06-16,1.948,1.968,1.759,1.939,10567027.0
2017-06-19,1.948,1.948,1.89,1.939,1059442.0
2017-06-20,1.881,1.948,1.822,1.832,1421044.0
2017-06-21,1.803,1.827,1.774,1.779,1020021.0
2017-06-22,1.793,1.822,1.779,1.788,504660.0
2017-06-23,1.793,1.818,1.784,1.803,340354.0
2017-06-26,1.832,1.856,1.808,1.842,567175.0
2017-06-27,1.832,1.851,1.803,1.842,604777.0
2017-06-28,1.822,1.842,1.784,1.793,874288.0
2017-06-29,1.813,1.813,1.779,1.793,839620.0
2017-06-30,1.788,1.793,1.745,1.784,1273654.0
2017-07-03,1.755,1.808,1.735,1.755,665402.0
2017-07-04,1.725,1.745,1.706,1.725,427111.0
2017-07-05,1.755,1.755,1.692,1.706,660961.0
2017-07-06,1.692,1.745,1.692,1.721,566232.0
2017-07-07,1.696,1.701,1.672,1.677,894010.0
2017-07-10,1.687,1.692,1.643,1.643,830199.0
2017-07-11,1.701,1.701,1.604,1.633,677033.0
2017-07-12,1.633,1.658,1.614,1.629,601078.0
2017-07-13,1.648,1.648,1.598,1.643,830520.0
2017-07-14,1.629,1.643,1.595,1.614,623837.0
2017-07-17,1.629,1.629,1.556,1.58,572455.0
2017-07-18,1.541,1.575,1.493,1.503,1935723.0
2017-07-19,1.512,1.553,1.473,1.546,1572774.0
2017-07-20,1.536,1.551,1.522,1.522,673266.0
2017-07-21,1.512,1.551,1.493,1.503,809957.0
2017-07-24,1.507,1.556,1.498,1.507,1044485.0
2017-07-25,1.551,1.561,1.522,1.546,818656.0
2017-07-26,1.536,1.561,1.493,1.503,680760.0
2017-07-27,1.503,1.599,1.503,1.561,1054497.0
2017-07-28,1.551,1.551,1.488,1.498,633642.0
2017-07-31,1.541,1.541,1.503,1.527,705692.0
2017-08-01,1.503,1.527,1.406,1.42,1195511.0
2017-08-02,1.444,1.493,1.435,1.488,564480.0
2017-08-03,1.498,1.517,1.478,1.488,1147951.0
2017-08-04,1.503,1.507,1.464,1.478,549264.0
2017-08-07,1.512,1.512,1.415,1.449,886020.0
2017-08-08,1.449,1.503,1.435,1.493,728489.0
2017-08-09,1.503,1.527,1.488,1.507,1083753.0
2017-08-10,1.541,1.585,1.507,1.551,1562898.0
2017-08-11,1.585,1.687,1.585,1.667,1004683.0
2017-08-14,1.677,1.687,1.619,1.662,706301.0
2017-08-15,1.59,1.653,1.59,1.619,536627.0
2017-08-16,1.609,1.653,1.566,1.604,364838.0
2017-08-17,1.648,1.648,1.599,1.614,317830.0
2017-08-18,1.599,1.609,1.575,1.585,209066.0
2017-08-21,1.566,1.619,1.566,1.609,198105.0
2017-08-22,1.614,1.629,1.585,1.609,281018.0
2017-08-23,1.604,1.653,1.604,1.648,199126.0
2017-08-24,1.648,1.667,1.58,1.609,584463.0
2017-08-25,1.604,1.604,1.561,1.575,211317.0
2017-08-28,1.575,1.609,1.556,1.561,159068.0
2017-08-29,1.629,1.643,1.595,1.643,589256.0
2017-08-30,1.629,1.633,1.585,1.599,533090.0
2017-08-31,1.624,1.755,1.624,1.745,2088788.0
2017-09-01,1.803,1.9,1.779,1.861,1360081.0
2017-09-04,1.9,1.948,1.871,1.895,940465.0
2017-09-05,1.89,1.892,1.851,1.871,836407.0
2017-09-06,1.895,1.924,1.871,1.919,1011781.0
2017-09-07,1.89,1.958,1.876,1.958,884030.0
2017-09-08,1.968,1.997,1.89,1.939,1474056.0
2017-09-11,1.978,2.007,1.939,2.007,1396408.0
2017-09-12,1.89,1.914,1.813,1.91,1245527.0
2017-09-13,1.881,1.9,1.842,1.9,1146943.0
2017-09-14,1.851,1.885,1.788,1.832,823702.0
2017-09-15,1.832,1.978,1.832,1.905,6538852.0
2017-09-18,1.881,1.89,1.847,1.871,505639.0
2017-09-19,1.861,1.939,1.837,1.939,906440.0
2017-09-20,1.929,1.934,1.871,1.9,722690.0
2017-09-21,1.89,1.914,1.876,1.914,806656.0
2017-09-22,1.871,1.914,1.861,1.895,837980.0
2017-09-25,1.881,1.958,1.881,1.91,598446.0
2017-09-26,1.958,1.968,1.919,1.968,969525.0
2017-09-27,1.987,2.074,1.924,1.997,1239436.0
2017-09-28,1.934,1.948,1.91,1.929,1165745.0
2017-09-29,1.934,1.948,1.881,1.9,657342.0
2017-10-02,1.89,1.905,1.871,1.881,489236.0
2017-10-03,1.881,1.881,1.808,1.818,607025.0
2017-10-04,1.837,1.837,1.75,1.759,1062201.0
2017-10-05,1.788,1.842,1.788,1.842,405543.0
2017-10-06,1.837,1.842,1.813,1.842,254700.0
2017-10-09,1.842,1.842,1.827,1.837,450821.0
2017-10-10,1.822,1.91,1.793,1.837,1244615.0
2017-10-11,1.837,1.847,1.798,1.837,711933.0
2017-10-12,1.822,1.847,1.803,1.847,936017.0
2017-10-13,1.856,1.861,1.808,1.842,727750.0
2017-10-16,1.842,1.866,1.822,1.842,387192.0
2017-10-17,1.861,1.866,1.813,1.832,794572.0
2017-10-18,1.842,1.866,1.813,1.847,578187.0
2017-10-19,1.847,1.847,1.818,1.847,399339.0
2017-10-20,1.842,1.847,1.803,1.818,291526.0
2017-10-23,1.837,1.837,1.784,1.808,338196.0
2017-10-24,1.808,1.851,1.803,1.832,308652.0
2017-10-25,1.822,1.827,1.779,1.788,186958.0
2017-10-26,1.798,1.827,1.788,1.803,343531.0
2017-10-27,1.818,1.837,1.779,1.837,644980.0
2017-10-30,1.842,1.856,1.798,1.822,368939.0
2017-10-31,1.851,1.856,1.798,1.818,1100625.0
2017-11-01,1.822,1.861,1.808,1.856,684635.0
2017-11-02,1.822,1.861,1.813,1.813,687419.0
2017-11-03,1.813,1.818,1.692,1.721,1106456.0
2017-11-06,1.755,1.755,1.725,1.74,352448.0
2017-11-07,1.755,1.779,1.745,1.759,241132.0
2017-11-08,1.745,1.774,1.745,1.764,331707.0
2017-11-09,1.745,1.822,1.745,1.755,529559.0
2017-11-10,1.755,1.798,1.73,1.784,214100.0
2017-11-13,1.769,1.818,1.74,1.755,527114.0
2017-11-14,1.755,1.803,1.755,1.784,483079.0
2017-11-15,1.793,1.803,1.764,1.774,614341.0
2017-11-16,1.788,1.798,1.755,1.779,409224.0
2017-11-17,1.793,1.822,1.764,1.822,398722.0
2017-11-20,1.827,1.847,1.803,1.813,462179.0
2017-11-21,1.803,1.818,1.779,1.813,287997.0
2017-11-22,1.803,1.805,1.745,1.764,391406.0
2017-11-23,1.745,1.784,1.745,1.774,139763.0
2017-11-24,1.759,1.788,1.759,1.769,294719.0
2017-11-27,1.755,1.774,1.735,1.75,254618.0
2017-11-28,1.735,1.779,1.735,1.764,267102.0
2017-11-29,1.769,1.793,1.745,1.745,437308.0
2017-11-30,1.764,1.827,1.74,1.827,506721.0
2017-12-01,1.842,1.874,1.793,1.818,1494897.0
2017-12-04,1.803,1.803,1.745,1.755,379805.0
2017-12-05,1.755,1.755,1.696,1.706,1031744.0
2017-12-06,1.658,1.658,1.58,1.59,1001028.0
2017-12-07,1.532,1.575,1.507,1.541,1803326.0
2017-12-08,1.551,1.58,1.503,1.556,1851317.0
2017-12-11,1.551,1.609,1.536,1.575,1383996.0
2017-12-12,1.551,1.614,1.532,1.609,1441011.0
2017-12-13,1.561,1.59,1.561,1.57,328163.0
2017-12-14,1.561,1.599,1.541,1.57,770877.0
2017-12-15,1.585,1.585,1.536,1.57,707052.0
2017-12-18,1.57,1.57,1.493,1.512,1286338.0
2017-12-19,1.541,1.541,1.512,1.532,892544.0
2017-12-20,1.551,1.556,1.473,1.473,1101544.0
2017-12-21,1.483,1.522,1.478,1.498,1234662.0
2017-12-22,1.541,1.667,1.498,1.599,2040750.0
2017-12-27,1.624,1.692,1.599,1.692,817356.0
2017-12-28,1.687,1.74,1.677,1.74,448211.0
2017-12-29,1.735,1.735,1.692,1.716,255003.0
2018-01-02,1.687,1.748,1.687,1.735,151902.0
2018-01-03,1.755,1.788,1.74,1.764,853690.0
2018-01-04,1.755,1.766,1.711,1.725,404331.0
2018-01-05,1.745,1.764,1.711,1.74,403971.0
2018-01-08,1.735,1.74,1.692,1.711,224231.0
2018-01-09,1.706,1.711,1.677,1.677,822621.0
2018-01-10,1.677,1.687,1.648,1.648,379339.0
2018-01-11,1.648,1.672,1.638,1.643,479399.0
2018-01-12,1.643,1.658,1.636,1.638,959807.0
2018-01-15,1.696,1.753,1.672,1.75,866961.0
2018-01-16,1.725,1.74,1.682,1.706,136062.0
2018-01-17,1.682,1.693,1.638,1.672,522813.0
2018-01-18,1.643,1.667,1.624,1.638,157659.0
2018-01-19,1.664,1.664,1.59,1.604,393378.0
2018-01-22,1.599,1.609,1.556,1.561,314077.0
2018-01-23,1.57,1.572,1.532,1.551,1095606.0
2018-01-24,1.575,1.643,1.561,1.609,509060.0
2018-01-25,1.629,1.653,1.595,1.614,759349.0
2018-01-29,1.604,1.614,1.503,1.503,715988.0
2018-01-30,1.522,1.551,1.493,1.551,2127075.0
2018-01-31,1.59,1.59,1.507,1.522,603099.0
2018-02-01,1.532,1.541,1.498,1.498,619255.0
2018-02-02,1.512,1.57,1.512,1.57,2166849.0
2018-02-05,1.541,1.561,1.478,1.498,721394.0
2018-02-06,1.488,1.561,1.488,1.561,920691.0
2018-02-07,1.517,1.556,1.517,1.536,428206.0
2018-02-08,1.551,1.556,1.522,1.546,705203.0
2018-02-09,1.532,1.536,1.498,1.512,869180.0
2018-02-12,1.532,1.532,1.454,1.478,957519.0
2018-02-13,1.503,1.503,1.43,1.473,1158288.0
2018-02-14,1.493,1.498,1.454,1.498,434268.0
2018-02-15,1.503,1.512,1.469,1.488,454575.0
2018-02-16,1.483,1.498,1.469,1.493,721701.0
2018-02-19,1.498,1.498,1.459,1.473,134562.0
2018-02-20,1.483,1.483,1.435,1.435,722423.0
2018-02-21,1.41,1.435,1.41,1.43,617650.0
2018-02-22,1.435,1.454,1.435,1.444,263245.0
2018-02-23,1.435,1.488,1.43,1.473,567270.0
2018-02-26,1.473,1.473,1.449,1.464,310671.0
2018-02-27,1.454,1.57,1.444,1.57,1617544.0
2018-02-28,1.541,1.551,1.517,1.551,1210722.0
2018-03-01,1.536,1.566,1.498,1.503,1143502.0
2018-03-02,1.503,1.551,1.503,1.546,443848.0
2018-03-05,1.517,1.522,1.454,1.454,435052.0
2018-03-06,1.464,1.498,1.444,1.488,1331846.0
2018-03-07,1.498,1.532,1.473,1.512,1265689.0
2018-03-08,1.512,1.572,1.473,1.546,1308592.0
2018-03-09,1.546,1.551,1.469,1.478,969916.0
2018-03-12,1.483,1.493,1.422,1.425,1065449.0
2018-03-13,1.444,1.457,1.42,1.44,1138006.0
2018-03-14,1.435,1.478,1.425,1.469,558207.0
2018-03-15,1.464,1.464,1.43,1.444,763644.0
2018-03-16,1.444,1.483,1.43,1.435,778296.0
2018-03-19,1.444,1.507,1.435,1.478,824619.0
2018-03-20,1.473,1.522,1.473,1.503,791835.0
2018-03-21,1.503,1.551,1.478,1.551,969760.0
2018-03-22,1.556,1.556,1.522,1.532,456028.0
2018-03-23,1.517,1.527,1.503,1.517,494559.0
2018-03-26,1.546,1.619,1.536,1.595,915685.0
2018-03-27,1.629,1.633,1.57,1.58,1047964.0
2018-03-28,1.585,1.619,1.541,1.541,884990.0
2018-03-29,1.532,1.532,1.454,1.454,679707.0
2018-04-03,1.512,1.546,1.486,1.498,864446.0
2018-04-04,1.478,1.483,1.43,1.43,1287572.0
2018-04-05,1.435,1.449,1.372,1.381,1846200.0
2018-04-06,1.415,1.478,1.386,1.478,716237.0
2018-04-09,1.483,1.498,1.449,1.483,369219.0
2018-04-10,1.415,1.493,1.396,1.464,615262.0
2018-04-11,1.464,1.473,1.444,1.464,127472.0
2018-04-12,1.469,1.473,1.372,1.401,914845.0
2018-04-13,1.415,1.425,1.386,1.41,291474.0
2018-04-16,1.42,1.43,1.391,1.401,276375.0
2018-04-17,1.43,1.471,1.41,1.454,290758.0
2018-04-18,1.454,1.503,1.44,1.503,537101.0
2018-04-19,1.503,1.512,1.464,1.488,456417.0
2018-04-20,1.493,1.498,1.459,1.469,329802.0
2018-04-23,1.464,1.481,1.449,1.459,456473.0
2018-04-24,1.454,1.454,1.406,1.425,692310.0
2018-04-26,1.415,1.449,1.41,1.425,457520.0
2018-04-27,1.425,1.451,1.41,1.44,280171.0
2018-04-30,1.44,1.454,1.425,1.44,160920.0
2018-05-01,1.415,1.449,1.41,1.425,468866.0
2018-05-02,1.41,1.454,1.41,1.435,1000065.0
2018-05-03,1.435,1.459,1.422,1.459,404183.0
2018-05-04,1.454,1.503,1.444,1.483,574340.0
2018-05-07,1.464,1.464,1.406,1.415,815807.0
2018-05-08,1.406,1.42,1.381,1.415,629004.0
2018-05-09,1.415,1.478,1.415,1.454,782034.0
2018-05-10,1.454,1.498,1.44,1.488,401470.0
2018-05-11,1.483,1.541,1.478,1.503,637211.0
2018-05-14,1.507,1.532,1.503,1.507,343611.0
2018-05-15,1.498,1.58,1.498,1.527,586774.0
2018-05-16,1.503,1.517,1.459,1.493,539152.0
2018-05-17,1.483,1.503,1.459,1.473,590333.0
2018-05-18,1.469,1.473,1.454,1.454,526891.0
2018-05-21,1.454,1.488,1.435,1.469,379121.0
2018-05-22,1.459,1.498,1.449,1.464,607806.0
2018-05-23,1.488,1.493,1.459,1.459,753615.0
2018-05-24,1.464,1.501,1.464,1.498,276266.0
2018-05-25,1.551,1.614,1.541,1.609,1382196.0
2018-05-28,1.604,1.638,1.595,1.595,809669.0
2018-05-29,1.561,1.59,1.551,1.58,573388.0
2018-05-30,1.595,1.631,1.58,1.624,486792.0
2018-05-31,1.624,1.667,1.604,1.638,724593.0
2018-06-01,1.638,1.648,1.595,1.619,277830.0
2018-06-04,1.629,1.667,1.624,1.667,547374.0
2018-06-05,1.658,1.662,1.604,1.629,345154.0
2018-06-06,1.643,1.648,1.614,1.633,291145.0
2018-06-07,1.629,1.658,1.614,1.643,439515.0
2018-06-08,1.633,1.672,1.619,1.658,754161.0
2018-06-12,1.658,1.725,1.658,1.706,1248814.0
2018-06-13,1.725,1.73,1.672,1.677,1151110.0
2018-06-14,1.677,1.706,1.667,1.687,628968.0
2018-06-15,1.696,1.745,1.687,1.735,2344033.0
2018-06-18,1.716,1.74,1.706,1.725,688092.0
2018-06-19,1.716,1.73,1.653,1.658,844518.0
2018-06-20,1.667,1.706,1.653,1.682,739388.0
2018-06-21,1.701,1.73,1.677,1.701,585764.0
2018-06-22,1.677,1.74,1.677,1.735,269391.0
2018-06-25,1.735,1.735,1.696,1.73,332303.0
2018-06-26,1.735,1.769,1.721,1.735,406827.0
2018-06-27,1.735,1.745,1.692,1.74,353266.0
2018-06-28,1.74,1.784,1.716,1.779,476279.0
2018-06-29,1.779,1.798,1.74,1.793,581421.0
2018-07-02,1.788,1.788,1.745,1.764,345136.0
2018-07-03,1.764,1.764,1.711,1.745,711442.0
2018-07-04,1.721,1.755,1.677,1.682,380453.0
2018-07-05,1.745,1.745,1.696,1.745,207603.0
2018-07-06,1.745,1.75,1.677,1.682,398224.0
2018-07-09,1.706,1.745,1.687,1.74,308170.0
2018-07-10,1.721,1.745,1.677,1.692,257926.0
2018-07-11,1.711,1.711,1.672,1.682,136044.0
2018-07-12,1.667,1.696,1.658,1.696,302586.0
2018-07-13,1.696,1.704,1.653,1.687,339502.0
2018-07-16,1.696,1.696,1.658,1.667,372912.0
2018-07-17,1.667,1.667,1.609,1.619,268963.0
2018-07-18,1.619,1.658,1.604,1.638,519665.0
2018-07-19,1.638,1.696,1.614,1.677,318660.0
2018-07-20,1.672,1.672,1.648,1.653,695052.0
2018-07-23,1.609,1.624,1.473,1.512,1119228.0
2018-07-24,1.488,1.507,1.333,1.386,2766807.0
2018-07-25,1.386,1.478,1.372,1.43,1305028.0
2018-07-26,1.435,1.532,1.42,1.512,977398.0
2018-07-27,1.503,1.532,1.488,1.517,412124.0
2018-07-30,1.517,1.522,1.498,1.512,621486.0
2018-07-31,1.488,1.57,1.488,1.541,756212.0
2018-08-01,1.541,1.561,1.527,1.551,351273.0
2018-08-02,1.551,1.566,1.534,1.551,375465.0
2018-08-03,1.532,1.551,1.527,1.532,602722.0
2018-08-06,1.522,1.551,1.507,1.522,398340.0
2018-08-07,1.522,1.522,1.483,1.507,324618.0
2018-08-08,1.483,1.546,1.462,1.488,542138.0
2018-08-09,1.493,1.546,1.493,1.512,462631.0
2018-08-10,1.478,1.546,1.478,1.503,185550.0
2018-08-13,1.507,1.536,1.459,1.503,334053.0
2018-08-14,1.478,1.527,1.478,1.527,425634.0
2018-08-15,1.522,1.522,1.478,1.488,125341.0
2018-08-16,1.464,1.493,1.432,1.454,274464.0
2018-08-17,1.454,1.454,1.386,1.396,217016.0
2018-08-20,1.396,1.396,1.362,1.386,328626.0
2018-08-21,1.396,1.449,1.389,1.44,222889.0
2018-08-22,1.44,1.44,1.381,1.406,299778.0
2018-08-23,1.43,1.435,1.381,1.41,602556.0
2018-08-24,1.444,1.444,1.352,1.352,439450.0
2018-08-27,1.352,1.398,1.343,1.343,340535.0
2018-08-28,1.347,1.386,1.343,1.372,428469.0
2018-08-29,1.381,1.381,1.338,1.362,341208.0
2018-08-30,1.376,1.376,1.328,1.328,382538.0
2018-08-31,1.328,1.372,1.304,1.343,445100.0
2018-09-03,1.328,1.372,1.313,1.318,443811.0
2018-09-04,1.323,1.333,1.313,1.313,95535.0
2018-09-05,1.338,1.352,1.275,1.275,304319.0
2018-09-06,1.27,1.309,1.27,1.27,285470.0
2018-09-07,1.313,1.338,1.28,1.299,268647.0
2018-09-10,1.318,1.323,1.289,1.289,183101.0
2018-09-11,1.289,1.313,1.28,1.289,465259.0
2018-09-12,1.299,1.309,1.265,1.275,350901.0
2018-09-13,1.265,1.299,1.26,1.28,205536.0
2018-09-14,1.28,1.304,1.28,1.294,203912.0
2018-09-17,1.246,1.27,1.139,1.163,2149063.0
2018-09-18,1.173,1.217,1.108,1.134,2488974.0
2018-09-19,1.144,1.149,1.071,1.091,2740308.0
2018-09-20,1.1,1.183,1.091,1.139,1326278.0
2018-09-21,1.163,1.202,1.134,1.173,2494634.0
2018-09-24,1.187,1.187,1.129,1.144,698123.0
2018-09-25,1.154,1.217,1.154,1.168,819552.0
2018-09-26,1.168,1.202,1.163,1.202,1269240.0
2018-09-27,1.202,1.226,1.197,1.212,634507.0
2018-09-28,1.183,1.246,1.183,1.231,567790.0
2018-10-01,1.231,1.26,1.226,1.231,256149.0
2018-10-02,1.226,1.241,1.217,1.221,130136.0
2018-10-03,1.241,1.26,1.217,1.241,803062.0
2018-10-04,1.255,1.255,1.226,1.231,385691.0
2018-10-05,1.241,1.25,1.221,1.221,342218.0
2018-10-08,1.221,1.231,1.154,1.163,355322.0
2018-10-09,1.144,1.147,1.124,1.134,147195.0
2018-10-10,1.124,1.134,1.115,1.124,166502.0
2018-10-11,1.144,1.163,1.124,1.134,924266.0
2018-10-12,1.163,1.173,1.144,1.149,422426.0
2018-10-15,1.154,1.163,1.11,1.115,642677.0
2018-10-16,1.124,1.129,1.105,1.115,208187.0
2018-10-17,1.12,1.124,1.091,1.1,336899.0
2018-10-18,1.12,1.124,1.066,1.066,483898.0
2018-10-19,1.086,1.086,1.059,1.066,758838.0
2018-10-22,1.066,1.11,1.066,1.081,242120.0
2018-10-23,1.076,1.081,0.994,0.994,1327865.0
2018-10-24,1.047,1.047,0.994,1.003,797098.0
2018-10-25,1.003,1.018,0.96,0.96,870933.0
2018-10-26,0.984,1.018,0.96,0.998,494486.0
2018-10-29,1.003,1.1,1.003,1.1,489862.0
2018-10-30,1.066,1.124,1.047,1.124,689318.0
2018-10-31,1.124,1.134,1.03,1.066,647398.0
2018-11-01,1.047,1.086,1.028,1.071,344419.0
2018-11-02,1.052,1.091,1.052,1.076,532492.0
2018-11-05,1.076,1.105,1.054,1.061,357555.0
2018-11-06,1.061,1.076,1.047,1.066,375675.0
2018-11-07,1.052,1.124,1.052,1.115,214350.0
2018-11-08,1.105,1.124,1.047,1.047,457674.0
2018-11-09,1.047,1.076,1.037,1.047,854070.0
2018-11-12,1.028,1.091,1.028,1.047,307508.0
2018-11-13,1.047,1.057,1.023,1.028,496088.0
2018-11-14,1.018,1.12,1.018,1.091,498318.0
2018-11-15,1.095,1.115,1.061,1.1,299777.0
2018-11-16,1.115,1.115,1.066,1.081,381560.0
2018-11-19,1.086,1.12,1.081,1.115,334961.0
2018-11-20,1.115,1.139,1.081,1.129,369380.0
2018-11-21,1.11,1.129,1.103,1.105,307944.0
2018-11-22,1.115,1.124,1.071,1.105,644591.0
2018-11-23,1.105,1.115,1.081,1.105,341498.0
2018-11-26,1.076,1.1,1.066,1.066,348124.0
2018-11-27,1.105,1.105,1.008,1.008,351083.0
2018-11-28,1.018,1.018,0.955,0.955,634146.0
2018-11-29,0.969,0.989,0.95,0.955,377951.0
2018-11-30,0.998,0.998,0.95,0.965,472717.0
2018-12-03,0.95,0.998,0.931,0.979,395476.0
2018-12-04,0.998,1.023,0.96,1.008,684245.0
2018-12-05,1.008,1.008,1.008,1.008,0.0
2018-12-06,1.008,1.008,1.008,1.008,0.0
2018-12-07,0.979,0.998,0.848,0.863,1839205.0
2018-12-10,0.877,0.887,0.824,0.843,805715.0
2018-12-11,0.848,0.882,0.8,0.882,1437084.0
2018-12-12,0.872,0.872,0.834,0.848,614599.0
2018-12-13,0.848,0.853,0.809,0.829,915800.0
2018-12-14,0.843,0.843,0.814,0.829,481631.0
2018-12-17,0.829,0.863,0.819,0.863,470133.0
2018-12-18,0.858,0.887,0.858,0.872,2534760.0
2018-12-19,0.868,0.877,0.843,0.853,825629.0
2018-12-20,0.853,0.853,0.795,0.805,1162346.0
2018-12-21,0.834,0.839,0.778,0.805,1471204.0
2018-12-24,0.839,0.839,0.775,0.775,951324.0
2018-12-27,0.8,0.868,0.8,0.853,961754.0
2018-12-28,0.834,0.872,0.822,0.839,910018.0
2018-12-31,0.853,0.872,0.834,0.853,467359.0
2019-01-02,0.863,0.872,0.843,0.868,534189.0
2019-01-03,0.872,0.931,0.858,0.921,2069889.0
2019-01-04,0.931,0.931,0.887,0.911,773360.0
2019-01-07,0.882,0.897,0.858,0.872,697461.0
2019-01-08,0.868,0.882,0.858,0.872,637944.0
2019-01-09,0.882,0.887,0.843,0.858,560378.0
2019-01-10,0.853,0.906,0.848,0.902,720630.0
2019-01-11,0.892,0.911,0.892,0.902,744256.0
2019-01-14,0.902,0.902,0.872,0.882,311664.0
2019-01-15,0.882,0.902,0.858,0.877,721740.0
2019-01-16,0.887,0.887,0.863,0.877,279697.0
2019-01-17,0.882,0.887,0.858,0.887,271549.0
2019-01-18,0.892,0.911,0.885,0.906,591528.0
2019-01-21,0.921,0.921,0.887,0.897,421492.0
2019-01-22,0.906,0.921,0.897,0.906,288580.0
2019-01-23,0.902,0.916,0.897,0.911,447386.0
2019-01-24,0.916,0.926,0.911,0.921,483138.0
2019-01-25,0.921,0.94,0.916,0.916,468172.0
2019-01-29,0.94,0.979,0.94,0.945,1419129.0
2019-01-30,0.955,1.008,0.955,0.998,3758116.0
2019-01-31,1.018,1.018,0.969,0.989,1128543.0
2019-02-01,1.008,1.008,0.931,0.931,1293631.0
2019-02-04,0.94,0.955,0.921,0.945,702052.0
2019-02-05,0.945,0.95,0.921,0.935,808869.0
2019-02-06,0.935,0.969,0.931,0.969,530759.0
2019-02-07,0.974,1.003,0.974,0.998,530160.0
2019-02-08,0.998,1.061,0.994,1.037,1103472.0
2019-02-11,1.057,1.086,1.047,1.066,767250.0
2019-02-12,1.061,1.066,1.037,1.057,1605719.0
2019-02-13,1.057,1.066,1.037,1.066,693379.0
2019-02-14,1.066,1.071,1.042,1.066,793903.0
2019-02-15,1.061,1.129,1.061,1.095,702336.0
2019-02-18,1.115,1.154,1.1,1.129,627381.0
2019-02-19,1.129,1.129,1.105,1.115,441298.0
2019-02-20,1.139,1.183,1.129,1.163,584204.0
2019-02-21,1.163,1.183,1.144,1.158,695982.0
2019-02-22,1.149,1.168,1.134,1.158,696442.0
2019-02-25,1.163,1.187,1.134,1.154,361293.0
2019-02-26,1.154,1.163,1.144,1.158,232718.0
2019-02-27,1.158,1.158,1.124,1.154,363763.0
2019-02-28,1.154,1.178,1.124,1.173,1026296.0
2019-03-01,1.149,1.197,1.124,1.144,625182.0
2019-03-04,1.115,1.115,1.028,1.057,830474.0
2019-03-05,1.066,1.066,1.018,1.052,323806.0
2019-03-06,1.037,1.042,1.008,1.018,635511.0
2019-03-07,1.018,1.032,1.013,1.013,525268.0
2019-03-08,1.013,1.018,0.979,0.979,634239.0
2019-03-11,1.028,1.105,1.028,1.086,2420656.0
2019-03-12,1.105,1.142,1.052,1.115,1375000.0
2019-03-13,1.11,1.149,1.091,1.129,1351593.0
2019-03-14,1.129,1.154,1.091,1.12,1002411.0
2019-03-15,1.095,1.095,1.013,1.057,3481105.0
2019-03-18,1.057,1.173,1.023,1.158,2542131.0
2019-03-19,1.154,1.154,1.124,1.124,646024.0
2019-03-20,1.134,1.139,1.086,1.124,1136092.0
2019-03-21,1.154,1.204,1.149,1.173,1767219.0
2019-03-22,1.183,1.197,1.144,1.163,618603.0
2019-03-25,1.163,1.163,1.163,1.163,0.0
2019-03-26,1.192,1.241,1.187,1.241,3289553.0
2019-03-27,1.25,1.299,1.221,1.226,1637786.0
2019-03-28,1.226,1.226,1.183,1.197,741802.0
2019-03-29,1.183,1.221,1.129,1.221,969309.0
2019-04-01,1.183,1.202,1.139,1.202,542395.0
2019-04-02,1.212,1.212,1.154,1.183,446798.0
2019-04-03,1.183,1.197,1.144,1.183,629660.0
2019-04-04,1.183,1.207,1.17,1.207,286772.0
2019-04-05,1.217,1.275,1.217,1.275,1109895.0
2019-04-08,1.27,1.27,1.197,1.241,495464.0
2019-04-09,1.25,1.255,1.183,1.217,452071.0
2019-04-10,1.236,1.318,1.226,1.318,790028.0
2019-04-11,1.309,1.318,1.26,1.289,599132.0
2019-04-12,1.289,1.299,1.26,1.284,476462.0
2019-04-15,1.284,1.343,1.27,1.318,744178.0
2019-04-16,1.357,1.406,1.333,1.406,1688065.0
2019-04-17,1.386,1.406,1.343,1.381,1612929.0
2019-04-18,1.381,1.41,1.372,1.401,776125.0
2019-04-23,1.406,1.406,1.372,1.381,577970.0
2019-04-24,1.381,1.381,1.347,1.357,825647.0
2019-04-26,1.357,1.454,1.357,1.449,1053081.0
2019-04-29,1.454,1.522,1.449,1.498,1228826.0
2019-04-30,1.483,1.483,1.41,1.44,482931.0
2019-05-01,1.459,1.459,1.41,1.425,429348.0
2019-05-02,1.42,1.42,1.357,1.381,527237.0
2019-05-03,1.396,1.396,1.323,1.333,350608.0
2019-05-06,1.338,1.357,1.275,1.289,1059720.0
2019-05-07,1.289,1.318,1.284,1.304,769699.0
2019-05-08,1.299,1.318,1.275,1.313,607580.0
2019-05-09,1.304,1.318,1.28,1.304,550713.0
2019-05-10,1.299,1.309,1.26,1.304,1234344.0
2019-05-13,1.304,1.309,1.289,1.299,434795.0
2019-05-14,1.352,1.357,1.275,1.347,3259744.0
2019-05-15,1.352,1.357,1.338,1.357,359008.0
2019-05-16,1.367,1.459,1.362,1.454,1430920.0
2019-05-17,1.435,1.464,1.372,1.464,1103778.0
2019-05-20,1.44,1.473,1.435,1.464,1284777.0
2019-05-21,1.473,1.58,1.473,1.566,1694931.0
2019-05-22,1.551,1.561,1.488,1.551,1300230.0
2019-05-23,1.561,1.57,1.512,1.551,761949.0
2019-05-24,1.551,1.59,1.532,1.551,674071.0
2019-05-27,1.541,1.566,1.532,1.556,385862.0
2019-05-28,1.561,1.599,1.541,1.599,1634290.0
2019-05-29,1.599,1.658,1.58,1.619,880139.0
2019-05-30,1.638,1.716,1.614,1.696,1548724.0
2019-05-31,1.701,1.755,1.653,1.682,1436519.0
2019-06-03,1.696,1.73,1.667,1.696,421777.0
2019-06-04,1.711,1.745,1.672,1.692,735094.0
2019-06-05,1.687,1.711,1.629,1.629,716843.0
2019-06-06,1.629,1.672,1.604,1.619,398466.0
2019-06-07,1.604,1.643,1.585,1.633,727638.0
2019-06-11,1.614,1.643,1.493,1.527,1435816.0
2019-06-12,1.483,1.57,1.483,1.546,446209.0
2019-06-13,1.556,1.575,1.527,1.541,691879.0
2019-06-14,1.541,1.648,1.517,1.638,688846.0
2019-06-17,1.662,1.682,1.561,1.59,867616.0
2019-06-18,1.595,1.609,1.561,1.58,503773.0
2019-06-19,1.561,1.595,1.503,1.585,856673.0
2019-06-20,1.57,1.74,1.57,1.725,1216470.0
2019-06-21,1.745,1.934,1.716,1.934,1842790.0
2019-06-24,1.929,1.929,1.837,1.9,1128620.0
2019-06-25,1.919,1.948,1.883,1.89,1030979.0
2019-06-26,1.876,1.876,1.798,1.818,425900.0
2019-06-27,1.827,1.876,1.822,1.866,656952.0
2019-06-28,1.881,1.914,1.788,1.818,1547010.0
2019-07-01,1.779,1.779,1.638,1.677,970672.0
2019-07-02,1.667,1.781,1.667,1.764,593708.0
2019-07-03,1.803,1.832,1.774,1.779,1279243.0
2019-07-04,1.803,1.803,1.73,1.759,352213.0
2019-07-05,1.75,1.803,1.735,1.764,621565.0
2019-07-08,1.764,1.771,1.73,1.769,404074.0
2019-07-09,1.759,1.764,1.716,1.755,486004.0
2019-07-10,1.764,1.774,1.75,1.75,744935.0
2019-07-11,1.774,1.832,1.774,1.822,2001355.0
2019-07-12,1.818,1.818,1.75,1.808,509809.0
2019-07-15,1.822,1.885,1.803,1.842,1122860.0
2019-07-16,1.842,1.919,1.842,1.876,842143.0
2019-07-17,1.881,1.948,1.861,1.948,1364775.0
2019-07-18,1.997,2.026,1.929,1.987,1579798.0
2019-07-19,2.026,2.104,1.997,2.016,1443929.0
2019-07-22,2.026,2.055,2.016,2.055,1197534.0
2019-07-23,2.045,2.055,1.939,1.948,1161756.0
2019-07-24,1.914,1.936,1.793,1.798,2002530.0
2019-07-25,1.851,1.861,1.745,1.784,2519734.0
2019-07-26,1.769,1.832,1.769,1.803,1443941.0
2019-07-29,1.813,1.914,1.813,1.9,1113703.0
2019-07-30,1.91,1.948,1.851,1.851,482900.0
2019-07-31,1.919,1.924,1.871,1.871,911100.0
2019-08-01,1.832,1.856,1.784,1.822,587426.0
2019-08-02,1.905,1.919,1.832,1.832,1190542.0
2019-08-05,1.895,1.978,1.856,1.919,2259816.0
2019-08-06,2.007,2.045,1.897,1.929,3070941.0
2019-08-07,1.958,2.108,1.939,2.084,2537137.0
2019-08-08,2.133,2.191,2.104,2.191,2811456.0
2019-08-09,2.191,2.215,2.142,2.2,1487492.0
2019-08-12,2.239,2.268,2.181,2.21,1220886.0
2019-08-13,2.22,2.225,2.142,2.152,1445304.0
2019-08-14,2.133,2.133,2.026,2.045,1608203.0
2019-08-15,2.084,2.094,2.007,2.045,1023446.0
2019-08-16,2.045,2.055,1.987,1.997,693463.0
2019-08-19,1.987,1.997,1.905,1.919,1141605.0
2019-08-20,1.866,1.91,1.827,1.842,1723062.0
2019-08-21,1.914,1.939,1.803,1.822,1249182.0
2019-08-22,1.851,1.851,1.793,1.818,678314.0
2019-08-23,1.837,1.914,1.808,1.895,1928336.0
2019-08-26,2.016,2.297,2.016,2.278,3639432.0
2019-08-27,2.23,2.288,2.191,2.2,4412134.0
2019-08-28,2.23,2.288,2.2,2.21,2141027.0
2019-08-29,2.278,2.278,2.2,2.249,1625513.0
2019-08-30,2.23,2.297,2.21,2.268,1917965.0
2019-09-02,2.249,2.365,2.239,2.346,2707025.0
2019-09-03,2.346,2.375,2.288,2.375,1718044.0
2019-09-04,2.394,2.404,2.346,2.365,1948409.0
2019-09-05,2.365,2.404,2.288,2.385,1872152.0
2019-09-06,2.317,2.365,2.302,2.346,1871319.0
2019-09-09,2.336,2.336,2.21,2.268,2507597.0
2019-09-10,2.288,2.288,2.191,2.239,2601374.0
2019-09-11,2.23,2.297,2.205,2.249,2243708.0
2019-09-12,2.259,2.356,2.21,2.326,2336429.0
2019-09-13,2.317,2.399,2.307,2.365,2086014.0
2019-09-16,2.307,2.365,2.21,2.356,3984507.0
2019-09-17,2.356,2.414,2.356,2.394,2180162.0
2019-09-18,2.375,2.491,2.341,2.433,2965382.0
2019-09-19,2.452,2.472,2.336,2.394,2119835.0
2019-09-20,2.423,2.433,2.375,2.394,3902059.0
2019-09-23,2.414,2.462,2.404,2.423,1932678.0
2019-09-24,2.433,2.452,2.404,2.414,2775689.0
2019-09-25,2.423,2.472,2.414,2.433,2846703.0
2019-09-26,2.414,2.414,2.297,2.336,2449412.0
2019-09-27,2.365,2.389,2.307,2.385,3019949.0
2019-09-30,2.356,2.472,2.336,2.423,2225249.0
2019-10-01,2.326,2.326,2.2,2.249,2403210.0
2019-10-02,2.259,2.326,2.2,2.288,2381721.0
2019-10-03,2.317,2.37,2.239,2.259,1473997.0
2019-10-04,2.278,2.37,2.239,2.356,1299596.0
2019-10-07,2.336,2.375,2.297,2.346,726261.0
2019-10-08,2.375,2.394,2.293,2.326,1281119.0
2019-10-09,2.336,2.399,2.317,2.394,1655271.0
2019-10-10,2.404,2.404,2.326,2.375,1142342.0
2019-10-11,2.375,2.375,2.249,2.307,823697.0
2019-10-14,2.249,2.268,2.055,2.094,1881962.0
2019-10-15,2.123,2.123,2.016,2.074,1594576.0
2019-10-16,2.055,2.065,1.987,2.036,1307682.0
2019-10-17,2.065,2.104,2.007,2.074,1026386.0
2019-10-18,2.055,2.074,1.997,2.026,658587.0
2019-10-21,1.987,2.065,1.987,2.007,717182.0
2019-10-22,1.997,2.016,1.934,1.948,1484409.0
2019-10-23,1.939,2.007,1.939,1.987,1079778.0
2019-10-24,1.958,2.026,1.958,1.968,745403.0
2019-10-25,1.997,2.162,1.997,2.133,1255951.0
2019-10-28,2.084,2.152,2.026,2.133,1291495.0
2019-10-29,2.104,2.152,2.074,2.142,1400589.0
2019-10-30,2.142,2.215,2.113,2.191,1696627.0
2019-10-31,2.2,2.326,2.2,2.278,1369200.0
2019-11-01,2.288,2.423,2.268,2.385,1116500.0
2019-11-04,2.365,2.375,2.326,2.365,705714.0
2019-11-05,2.365,2.414,2.326,2.385,898802.0
2019-11-06,2.336,2.375,2.307,2.307,1490703.0
2019-11-07,2.375,2.385,2.322,2.346,827522.0
2019-11-08,2.268,2.278,2.162,2.171,2302889.0
2019-11-11,2.2,2.288,2.152,2.152,2020432.0
2019-11-12,2.181,2.2,2.041,2.104,1586564.0
2019-11-13,2.104,2.171,2.065,2.074,1860564.0
2019-11-14,2.113,2.113,2.065,2.074,1095004.0
2019-11-15,2.084,2.142,2.084,2.133,573183.0
2019-11-18,2.113,2.113,2.016,2.026,950011.0
2019-11-19,2.045,2.074,1.992,2.016,1327990.0
2019-11-20,1.997,2.026,1.968,1.997,1344213.0
2019-11-21,1.978,1.978,1.929,1.968,1056854.0
2019-11-22,1.987,2.007,1.948,1.978,684356.0
2019-11-25,1.948,2.036,1.948,1.968,2435405.0
2019-11-26,1.978,1.997,1.924,1.934,1387586.0
2019-11-27,1.948,1.978,1.924,1.929,1060450.0
2019-11-28,1.958,1.987,1.939,1.958,912339.0
2019-11-29,1.958,2.007,1.926,1.939,653551.0
2019-12-02,1.929,1.968,1.9,1.934,2513720.0
2019-12-03,1.929,1.978,1.851,1.91,1776470.0
2019-12-04,1.929,1.997,1.929,1.948,1162429.0
2019-12-05,1.953,2.007,1.934,1.948,1203744.0
2019-12-06,1.948,2.007,1.948,1.958,603607.0
2019-12-09,1.929,1.934,1.885,1.91,1216528.0
2019-12-10,1.924,1.924,1.861,1.861,447631.0
2019-12-11,1.837,1.885,1.837,1.871,858401.0
2019-12-12,1.89,1.968,1.876,1.958,890387.0
2019-12-13,1.968,2.016,1.856,1.871,1427710.0
2019-12-16,1.929,2.031,1.905,2.026,2677772.0
2019-12-17,2.007,2.007,1.856,1.929,4432256.0
2019-12-18,1.914,1.924,1.818,1.851,2742278.0
2019-12-19,1.832,1.885,1.798,1.876,2040307.0
2019-12-20,1.89,1.987,1.866,1.89,5917690.0
2019-12-23,1.866,1.958,1.847,1.924,1331158.0
2019-12-24,1.958,2.016,1.939,2.016,510547.0
2019-12-27,2.045,2.084,2.026,2.084,944963.0
2019-12-30,2.084,2.142,2.065,2.142,535287.0
2019-12-31,2.133,2.249,2.104,2.22,1279107.0
2020-01-02,2.22,2.254,2.171,2.22,859685.0
2020-01-03,2.259,2.283,2.23,2.268,820469.0
2020-01-06,2.288,2.317,2.259,2.297,963444.0
2020-01-07,2.297,2.307,2.22,2.249,972821.0
2020-01-08,2.259,2.346,2.239,2.239,1927514.0
2020-01-09,2.181,2.288,2.162,2.278,1157752.0
2020-01-10,2.239,2.259,2.181,2.23,1034600.0
2020-01-13,2.259,2.259,2.191,2.21,489477.0
2020-01-14,2.21,2.259,2.142,2.181,827091.0
2020-01-15,2.171,2.23,2.162,2.2,1022126.0
2020-01-16,2.22,2.249,2.191,2.21,562802.0
2020-01-17,2.23,2.302,2.22,2.249,895478.0
2020-01-20,2.249,2.278,2.239,2.239,295740.0
2020-01-21,2.288,2.326,2.249,2.268,951607.0
2020-01-22,2.268,2.268,2.2,2.249,774449.0
2020-01-23,2.23,2.297,2.23,2.288,1270587.0
2020-01-24,2.268,2.278,2.181,2.191,1539767.0
2020-01-28,2.23,2.278,2.191,2.239,1595783.0
2020-01-29,2.22,2.22,2.162,2.171,862482.0
2020-01-30,2.191,2.191,2.113,2.133,1825578.0
2020-01-31,2.133,2.142,2.094,2.123,1138954.0
2020-02-03,2.113,2.171,2.065,2.065,678105.0
2020-02-04,2.074,2.074,2.026,2.045,1040572.0
2020-02-05,2.036,2.055,1.987,2.036,859396.0
2020-02-06,2.026,2.065,2.007,2.045,1103609.0
2020-02-07,2.045,2.152,2.045,2.152,439758.0
2020-02-10,2.152,2.162,2.113,2.142,695917.0
2020-02-11,2.123,2.181,2.104,2.133,555263.0
2020-02-12,2.123,2.171,2.113,2.152,509716.0
2020-02-13,2.133,2.152,2.094,2.142,1043801.0
2020-02-14,2.152,2.152,2.113,2.123,607431.0
2020-02-17,2.104,2.152,2.084,2.104,1002597.0
2020-02-18,2.133,2.133,2.065,2.074,623491.0
2020-02-19,2.133,2.171,2.074,2.104,3675292.0
2020-02-20,2.123,2.171,2.099,2.171,955111.0
2020-02-21,2.171,2.326,2.162,2.326,2132253.0
2020-02-24,2.307,2.482,2.307,2.433,2118665.0
2020-02-25,2.452,2.462,2.288,2.385,2706647.0
2020-02-26,2.297,2.326,2.171,2.2,1503319.0
2020-02-27,2.181,2.22,2.142,2.21,1863366.0
2020-02-28,2.123,2.123,1.929,1.968,3179464.0
2020-03-02,1.866,1.914,1.755,1.881,2731486.0
2020-03-03,1.895,1.987,1.847,1.881,1939768.0
2020-03-04,1.968,2.036,1.919,2.026,2688758.0
2020-03-05,2.026,2.026,1.905,1.919,1939302.0
2020-03-06,1.987,2.036,1.919,2.026,3030044.0
2020-03-09,2.045,2.099,1.866,1.89,3245147.0
2020-03-10,1.851,1.876,1.769,1.818,2659934.0
2020-03-11,1.842,1.842,1.711,1.716,2021479.0
2020-03-12,1.677,1.677,1.522,1.609,2751249.0
2020-03-13,1.309,1.406,1.168,1.396,5361092.0
2020-03-16,1.435,1.503,1.27,1.449,6991219.0
2020-03-17,1.454,1.551,1.406,1.483,4082635.0
2020-03-18,1.619,1.687,1.57,1.658,2304024.0
2020-03-19,1.561,1.614,1.488,1.541,2486809.0
2020-03-20,1.638,1.648,1.507,1.575,5473213.0
2020-03-23,1.551,1.59,1.498,1.527,4213123.0
2020-03-24,1.658,1.837,1.633,1.716,5041576.0
2020-03-25,1.861,1.91,1.566,1.59,4469743.0
2020-03-26,1.648,1.716,1.624,1.648,340145.0
2020-03-27,1.716,1.798,1.696,1.745,2435496.0
2020-03-30,1.764,1.832,1.687,1.832,1830962.0
2020-03-31,1.755,1.866,1.755,1.827,2457888.0
2020-04-01,1.696,1.793,1.696,1.75,1473667.0
2020-04-02,1.75,1.784,1.74,1.769,1407076.0
2020-04-03,1.784,1.822,1.658,1.682,1184784.0
2020-04-06,1.687,1.73,1.633,1.696,851517.0
2020-04-07,1.764,1.798,1.711,1.735,1659374.0
2020-04-08,1.716,1.808,1.672,1.769,1203524.0
2020-04-09,1.764,1.793,1.706,1.779,1024387.0
2020-04-14,1.837,2.123,1.837,2.016,3262128.0
2020-04-15,1.978,2.074,1.939,2.026,1914499.0
2020-04-16,2.036,2.113,1.978,2.016,1468468.0
2020-04-17,1.987,1.997,1.91,1.978,1239847.0
2020-04-20,1.939,1.958,1.885,1.948,1475658.0
2020-04-21,1.929,2.045,1.905,1.968,979219.0
2020-04-22,1.997,2.094,1.958,2.007,2057459.0
2020-04-23,2.084,2.094,2.007,2.074,1666022.0
2020-04-24,2.094,2.162,2.055,2.074,1145650.0
2020-04-27,2.133,2.181,2.074,2.181,1624718.0
2020-04-28,2.2,2.2,2.113,2.191,849178.0
2020-04-29,2.2,2.268,2.094,2.133,1930023.0
2020-04-30,2.074,2.084,1.934,1.997,1945802.0
2020-05-01,1.987,2.065,1.861,1.871,1343257.0
2020-05-04,1.914,2.016,1.914,2.007,776455.0
2020-05-05,2.007,2.142,1.978,2.133,1056393.0
2020-05-06,2.104,2.162,2.084,2.123,647666.0
2020-05-07,2.104,2.104,1.997,2.084,192124.0
2020-05-08,2.123,2.152,2.055,2.055,514135.0
2020-05-11,2.074,2.2,2.074,2.181,1411749.0
2020-05-12,2.171,2.171,2.084,2.133,383264.0
2020-05-13,2.133,2.142,2.084,2.133,483404.0
2020-05-14,2.123,2.2,2.123,2.152,814229.0
2020-05-15,2.181,2.259,2.152,2.21,2400278.0
2020-05-18,2.268,2.375,2.2,2.278,2310692.0
2020-05-19,2.278,2.278,2.278,2.278,0.0
2020-05-20,2.288,2.288,2.162,2.21,2286421.0
2020-05-21,2.21,2.326,2.21,2.317,1469150.0
2020-05-22,2.317,2.404,2.268,2.326,1934829.0
2020-05-25,2.346,2.346,2.23,2.268,689080.0
2020-05-26,2.317,2.346,2.239,2.317,1631457.0
2020-05-27,2.288,2.288,2.147,2.2,1522071.0
2020-05-28,2.23,2.297,2.2,2.249,1378972.0
2020-05-29,2.307,2.346,2.259,2.268,3171480.0
2020-06-01,2.268,2.326,2.249,2.307,1021951.0
2020-06-02,2.297,2.326,2.249,2.317,1359736.0
2020-06-03,2.278,2.288,2.152,2.162,1546930.0
2020-06-04,2.133,2.152,2.065,2.133,1585608.0
2020-06-05,2.142,2.171,2.099,2.104,785822.0
2020-06-09,2.104,2.133,2.016,2.016,1517481.0
2020-06-10,2.065,2.094,1.992,2.007,892678.0
2020-06-11,2.094,2.152,2.026,2.133,2468408.0
2020-06-12,2.065,2.074,1.987,2.016,1585950.0
2020-06-15,2.074,2.074,1.968,1.968,1218149.0
2020-06-16,2.016,2.074,1.987,2.026,1050973.0
2020-06-17,2.026,2.055,1.939,1.978,1120537.0
2020-06-18,1.978,2.026,1.929,1.939,1011462.0
2020-06-19,1.929,2.007,1.914,1.968,3839893.0
2020-06-22,2.036,2.036,1.929,1.968,2317474.0
2020-06-23,1.997,2.007,1.929,1.987,2693729.0
2020-06-24,2.007,2.123,1.987,2.113,3112308.0
2020-06-25,2.065,2.162,2.016,2.065,3078309.0
2020-06-26,2.074,2.191,2.074,2.133,2408524.0
2020-06-29,2.181,2.259,2.045,2.084,2947994.0
2020-06-30,2.084,2.104,2.016,2.026,2012341.0
2020-07-01,2.094,2.191,2.026,2.133,2041072.0
2020-07-02,2.123,2.21,2.104,2.152,1898304.0
2020-07-03,2.21,2.23,2.171,2.171,1692374.0
2020-07-06,2.181,2.2,2.133,2.162,1141944.0
2020-07-07,2.181,2.21,2.133,2.162,1400117.0
2020-07-08,2.22,2.249,2.142,2.142,1679095.0
2020-07-09,2.181,2.239,2.171,2.191,1623178.0
2020-07-10,2.21,2.259,2.162,2.23,1528938.0
2020-07-13,2.23,2.23,2.147,2.191,1407821.0
2020-07-14,2.152,2.162,2.074,2.094,859169.0
2020-07-15,2.094,2.181,2.045,2.162,1362712.0
2020-07-16,2.171,2.249,2.171,2.171,1529943.0
2020-07-17,2.181,2.2,2.123,2.191,824774.0
2020-07-20,2.171,2.268,2.171,2.268,1821021.0
2020-07-21,2.268,2.336,2.22,2.278,4180638.0
2020-07-22,2.326,2.423,2.259,2.423,4287064.0
2020-07-23,2.423,2.491,2.365,2.385,2859735.0
2020-07-24,2.394,2.443,2.365,2.385,1530385.0
2020-07-27,2.423,2.569,2.423,2.53,5531477.0
2020-07-28,2.569,2.598,2.423,2.423,4034712.0
2020-07-29,2.423,2.472,2.317,2.336,2399243.0
2020-07-30,2.356,2.404,2.307,2.326,2776017.0
2020-07-31,2.346,2.394,2.225,2.288,2896780.0
2020-08-03,2.307,2.326,2.21,2.317,1357987.0
2020-08-04,2.317,2.336,2.21,2.249,1727547.0
2020-08-05,2.356,2.394,2.326,2.346,2394344.0
2020-08-06,2.375,2.423,2.356,2.404,2142073.0
2020-08-07,2.423,2.423,2.331,2.356,379940.0
2020-08-10,2.356,2.365,2.297,2.346,1248139.0
2020-08-11,2.326,2.346,2.205,2.239,3008164.0
2020-08-12,2.152,2.162,2.07,2.104,2953476.0
2020-08-13,2.123,2.142,2.074,2.123,1923536.0
2020-08-14,2.152,2.171,2.104,2.133,1880494.0
2020-08-17,2.152,2.22,2.104,2.2,1438293.0
2020-08-18,2.23,2.268,2.181,2.191,2193273.0
2020-08-19,2.22,2.23,2.123,2.133,1037678.0
2020-08-20,2.104,2.123,2.065,2.084,836866.0
2020-08-21,2.181,2.181,2.104,2.113,1383129.0
2020-08-24,2.113,2.123,2.055,2.074,1340063.0
2020-08-25,2.084,2.104,2.026,2.045,1422954.0
2020-08-26,2.026,2.045,1.987,1.997,956653.0
2020-08-27,2.094,2.123,2.016,2.026,1501057.0
2020-08-28,2.026,2.055,1.958,2.007,1138202.0
2020-08-31,2.074,2.074,2.026,2.065,1430886.0
2020-09-01,2.065,2.162,2.036,2.152,1396940.0
2020-09-02,2.113,2.133,2.065,2.123,1418782.0
2020-09-03,2.123,2.152,2.094,2.152,2086844.0
2020-09-04,2.21,2.239,2.084,2.094,4598803.0
2020-09-07,2.123,2.22,2.094,2.181,2369496.0
2020-09-08,2.171,2.191,2.123,2.152,2433903.0
2020-09-09,2.123,2.21,2.113,2.142,1565022.0
2020-09-10,2.181,2.346,2.181,2.307,3139574.0
2020-09-11,2.278,2.336,2.249,2.297,3130933.0
2020-09-14,2.307,2.336,2.249,2.307,2717485.0
2020-09-15,2.336,2.414,2.317,2.394,2870888.0
2020-09-16,2.375,2.433,2.326,2.404,2834679.0
2020-09-17,2.423,2.423,2.336,2.365,2741072.0
2020-09-18,2.385,2.452,2.326,2.385,10777702.0
2020-09-21,2.365,2.419,2.293,2.326,350714.0
2020-09-22,2.239,2.326,2.21,2.326,3127280.0
2020-09-23,2.326,2.336,2.249,2.307,3079412.0
2020-09-24,2.239,2.268,2.181,2.22,4118668.0
2020-09-25,2.21,2.317,2.2,2.288,2801760.0
2020-09-28,2.259,2.326,2.23,2.307,2894283.0
2020-09-29,2.326,2.375,2.302,2.365,2458979.0
2020-09-30,2.336,2.375,2.278,2.288,3975985.0
2020-10-01,2.297,2.356,2.288,2.336,1777711.0
2020-10-02,2.317,2.346,2.259,2.288,3529855.0
2020-10-05,2.307,2.356,2.268,2.326,1905412.0
2020-10-06,2.317,2.52,2.297,2.491,4716275.0
2020-10-07,2.462,2.569,2.428,2.54,3223871.0
2020-10-08,2.569,2.583,2.501,2.54,2060010.0
2020-10-09,2.54,2.622,2.54,2.559,3714715.0
2020-10-12,2.588,2.656,2.579,2.627,5056267.0
2020-10-13,2.666,2.68,2.608,2.637,698786.0
2020-10-14,2.617,2.646,2.569,2.588,3167411.0
2020-10-15,2.617,2.743,2.617,2.685,3449828.0
2020-10-16,2.734,2.782,2.695,2.714,2710722.0
2020-10-19,2.734,2.84,2.724,2.753,1779753.0
2020-10-20,2.743,2.743,2.68,2.695,2106749.0
2020-10-21,2.695,2.743,2.675,2.714,1129427.0
2020-10-22,2.714,2.792,2.705,2.753,1839495.0
2020-10-23,2.724,2.753,2.627,2.685,2848326.0
2020-10-26,2.685,2.743,2.675,2.714,1614172.0
2020-10-27,2.695,2.7,2.583,2.608,2338261.0
2020-10-28,2.617,2.743,2.608,2.724,2698101.0
2020-10-29,2.559,2.579,2.419,2.482,5332724.0
2020-10-30,2.462,2.511,2.462,2.491,1891116.0
2020-11-02,2.511,2.52,2.462,2.491,1579993.0
2020-11-03,2.53,2.637,2.53,2.598,2049981.0
2020-11-04,2.598,2.637,2.554,2.579,1840031.0
2020-11-05,2.579,2.588,2.482,2.52,1578482.0
2020-11-06,2.656,2.743,2.637,2.695,4405422.0
2020-11-09,2.801,2.889,2.772,2.801,3101518.0
2020-11-10,2.617,2.617,2.52,2.559,3099449.0
2020-11-11,2.569,2.569,2.433,2.452,3082894.0
2020-11-12,2.443,2.472,2.346,2.365,2438310.0
2020-11-13,2.375,2.452,2.365,2.452,467840.0
2020-11-16,2.462,2.472,2.443,2.443,66168.0
2020-11-17,2.433,2.433,2.336,2.346,3023330.0
2020-11-18,2.346,2.375,2.307,2.326,1544223.0
2020-11-19,2.307,2.336,2.278,2.297,2121250.0
2020-11-20,2.317,2.317,2.239,2.288,1684887.0
2020-11-23,2.326,2.336,2.268,2.288,1926278.0
2020-11-24,2.22,2.22,2.104,2.162,3564553.0
2020-11-25,2.084,2.123,2.036,2.065,3960620.0
2020-11-26,2.113,2.171,2.074,2.162,2885360.0
2020-11-27,2.171,2.2,2.147,2.2,1952775.0
2020-11-30,2.2,2.23,2.142,2.23,3842794.0
2020-12-01,2.22,2.336,2.21,2.317,523913.0
2020-12-02,2.423,2.501,2.399,2.472,4227077.0
2020-12-03,2.501,2.501,2.414,2.423,2069972.0
2020-12-04,2.423,2.501,2.414,2.482,2570072.0
2020-12-07,2.482,2.52,2.443,2.472,1355075.0
2020-12-08,2.54,2.569,2.472,2.559,1901764.0
2020-12-09,2.579,2.617,2.53,2.579,2319878.0
2020-12-10,2.54,2.54,2.423,2.482,2377365.0
2020-12-11,2.472,2.734,2.452,2.695,3914784.0
2020-12-14,2.637,2.801,2.559,2.695,12451982.0
2020-12-15,2.617,2.617,2.54,2.545,1004186.0
2020-12-16,2.545,2.545,2.545,2.545,0.0
2020-12-17,2.52,2.782,2.52,2.705,12147233.0
2020-12-18,2.656,2.695,2.569,2.579,8548822.0
2020-12-21,2.608,2.685,2.598,2.646,3118489.0
2020-12-22,2.617,2.646,2.549,2.569,2427029.0
2020-12-23,2.569,2.569,2.438,2.491,2558075.0
2020-12-24,2.491,2.52,2.452,2.501,1062681.0
2020-12-29,2.511,2.569,2.472,2.53,2382133.0
2020-12-30,2.53,2.559,2.482,2.559,1559222.0
2020-12-31,2.579,2.588,2.511,2.559,1715227.0
2021-01-04,2.569,2.637,2.549,2.617,1160500.0
2021-01-05,2.646,2.719,2.646,2.714,2675869.0
2021-01-06,2.695,2.695,2.627,2.656,1538368.0
2021-01-07,2.608,2.627,2.559,2.579,2027939.0
2021-01-08,2.559,2.642,2.554,2.579,909612.0
2021-01-11,2.462,2.472,2.336,2.356,2049698.0
2021-01-12,2.365,2.443,2.356,2.414,1979888.0
2021-01-13,2.414,2.443,2.385,2.423,1637164.0
2021-01-14,2.385,2.433,2.346,2.356,1859606.0
2021-01-15,2.346,2.356,2.297,2.326,1184021.0
2021-01-18,2.317,2.326,2.249,2.268,1046628.0
2021-01-19,2.317,2.326,2.254,2.288,981238.0
2021-01-20,2.288,2.346,2.234,2.336,2264608.0
2021-01-21,2.375,2.423,2.331,2.394,3175699.0
2021-01-22,2.385,2.394,2.307,2.326,1766787.0
2021-01-25,2.346,2.346,2.278,2.317,1071336.0
2021-01-27,2.326,2.346,2.263,2.297,1769493.0
2021-01-28,2.259,2.326,2.2,2.23,2250356.0
2021-01-29,2.326,2.336,2.259,2.278,2625169.0
2021-02-01,2.249,2.326,2.22,2.317,1315620.0
2021-02-02,2.297,2.317,2.259,2.307,1733587.0
2021-02-03,2.307,2.346,2.278,2.307,1657363.0
2021-02-04,2.307,2.307,2.196,2.2,1701320.0
2021-02-05,2.191,2.249,2.162,2.181,2033779.0
2021-02-08,2.181,2.22,2.142,2.152,1433425.0
2021-02-09,2.152,2.181,2.113,2.152,1878502.0
2021-02-10,2.162,2.171,2.074,2.094,2051418.0
2021-02-11,2.094,2.152,2.084,2.094,1567551.0
2021-02-12,2.094,2.113,1.929,1.939,5437384.0
2021-02-15,1.958,2.055,1.948,2.026,2233319.0
2021-02-16,2.036,2.055,1.982,2.016,1590302.0
2021-02-17,1.978,1.987,1.914,1.939,1924040.0
2021-02-18,1.934,1.963,1.871,1.929,1875906.0
2021-02-19,1.895,1.926,1.847,1.866,2415601.0
2021-02-22,1.871,1.958,1.798,1.948,3903363.0
2021-02-23,1.997,2.089,1.987,2.065,2671173.0
2021-02-24,2.065,2.065,1.953,1.978,1648043.0
2021-02-25,1.978,2.016,1.919,1.924,1897606.0
2021-02-26,1.905,2.016,1.89,1.978,3053272.0
2021-03-01,1.934,1.968,1.866,1.929,4433932.0
2021-03-02,1.919,1.919,1.798,1.813,3375264.0
2021-03-03,1.861,1.934,1.83,1.924,496162.0
2021-03-04,1.871,1.924,1.851,1.9,2921096.0
2021-03-05,1.871,1.895,1.803,1.866,4359848.0
2021-03-08,1.924,1.978,1.914,1.934,1366429.0
2021-03-09,1.939,1.987,1.919,1.968,2831015.0
2021-03-10,2.007,2.094,1.997,2.016,1702017.0
2021-03-11,2.074,2.094,2.036,2.055,1347351.0
2021-03-12,2.045,2.055,2.016,2.026,1374851.0
2021-03-15,2.045,2.07,1.997,2.026,1413538.0
2021-03-16,2.026,2.06,1.987,2.007,1885175.0
2021-03-17,2.026,2.026,1.948,1.968,1857904.0
2021-03-18,2.016,2.084,1.997,2.055,2161835.0
2021-03-19,2.065,2.104,2.016,2.036,3073858.0
2021-03-22,2.055,2.074,2.007,2.065,1280786.0
2021-03-23,2.084,2.157,2.026,2.045,2092004.0
2021-03-24,2.026,2.045,1.978,2.026,1556663.0
2021-03-25,2.026,2.084,2.016,2.065,1450380.0
2021-03-26,2.065,2.113,2.045,2.055,1827155.0
2021-03-29,2.084,2.104,2.026,2.036,1064437.0
2021-03-30,2.094,2.094,1.958,1.968,1408646.0
2021-03-31,1.997,2.036,1.934,1.934,1640482.0
2021-04-01,1.987,2.002,1.953,1.987,835155.0
2021-04-06,1.978,2.045,1.948,2.045,360320.0
2021-04-07,2.055,2.084,2.036,2.084,816647.0
2021-04-08,2.133,2.133,2.084,2.113,1325943.0
2021-04-09,2.133,2.249,2.113,2.239,1948396.0
2021-04-12,2.239,2.278,2.152,2.162,322560.0
2021-04-13,2.181,2.2,2.152,2.162,1018014.0
2021-04-14,2.181,2.249,2.181,2.21,1327382.0
2021-04-15,2.22,2.239,2.152,2.191,832503.0
2021-04-16,2.239,2.288,2.23,2.249,1226447.0
2021-04-19,2.278,2.297,2.239,2.278,1361903.0
2021-04-20,2.259,2.268,2.22,2.239,547550.0
2021-04-21,2.23,2.278,2.191,2.2,845305.0
2021-04-22,2.23,2.346,2.21,2.326,1874801.0
2021-04-23,2.278,2.288,2.22,2.259,1235451.0
2021-04-26,2.239,2.249,2.191,2.21,520662.0
2021-04-27,2.23,2.239,2.191,2.21,1031229.0
2021-04-28,2.22,2.22,2.074,2.094,1572592.0
2021-04-29,2.123,2.21,2.113,2.162,878154.0
2021-04-30,2.152,2.181,2.084,2.094,2026751.0
2021-05-03,2.074,2.084,1.997,2.007,1413497.0
2021-05-04,2.045,2.065,1.997,2.036,2680902.0
2021-05-05,1.997,2.007,1.948,1.968,2015569.0
2021-05-06,1.968,1.997,1.944,1.958,1719735.0
2021-05-07,1.987,2.036,1.978,2.036,2429145.0
2021-05-10,2.055,2.104,2.055,2.094,691605.0
2021-05-11,2.045,2.055,1.968,1.997,1306291.0
2021-05-12,2.026,2.031,1.997,2.026,961240.0
2021-05-13,2.007,2.016,1.958,2.007,912698.0
2021-05-14,1.997,2.021,1.958,1.968,698073.0
2021-05-17,2.007,2.074,2.007,2.055,1136460.0
2021-05-18,2.113,2.123,2.074,2.074,931519.0
2021-05-19,2.045,2.104,2.026,2.045,2566739.0
2021-05-20,2.055,2.113,2.036,2.104,1348767.0
2021-05-21,2.104,2.142,2.065,2.094,2478257.0
2021-05-24,2.104,2.21,2.094,2.2,1319837.0
2021-05-25,2.181,2.181,2.123,2.152,944155.0
2021-05-26,2.171,2.23,2.162,2.2,1626655.0
2021-05-27,2.21,2.22,2.176,2.181,1460482.0
2021-05-28,2.21,2.21,2.142,2.181,1320321.0
2021-05-31,2.181,2.21,2.162,2.21,672747.0
2021-06-01,2.191,2.2,2.152,2.181,698285.0
2021-06-02,2.142,2.2,2.113,2.191,1046014.0
2021-06-03,2.181,2.191,2.113,2.133,1712758.0
2021-06-04,2.113,2.152,2.084,2.104,2160076.0
2021-06-07,2.113,2.157,2.074,2.133,2019621.0
2021-06-08,2.133,2.191,2.123,2.133,3097084.0
2021-06-09,2.152,2.181,2.094,2.094,1747587.0
2021-06-10,2.123,2.171,2.104,2.152,1941963.0
2021-06-11,2.191,2.23,2.152,2.171,2227185.0
2021-06-15,2.142,2.152,2.104,2.133,1632499.0
2021-06-16,2.133,2.137,2.05,2.065,1371391.0
2021-06-17,2.036,2.036,1.968,1.987,2317244.0
2021-06-18,1.958,2.036,1.939,1.987,2764140.0
2021-06-21,1.987,1.987,1.924,1.958,1633673.0
2021-06-22,1.968,1.997,1.895,1.919,2652920.0
2021-06-23,1.91,1.919,1.861,1.866,1985564.0
2021-06-24,1.871,1.881,1.827,1.842,2681787.0
2021-06-25,1.861,1.9,1.851,1.895,1463173.0
2021-06-28,1.885,1.885,1.818,1.832,1307023.0
2021-06-29,1.832,1.842,1.803,1.818,1129743.0
2021-06-30,1.832,1.864,1.808,1.822,2236879.0
2021-07-01,1.837,1.924,1.837,1.914,1344055.0
2021-07-02,1.929,1.958,1.895,1.919,1411071.0
2021-07-05,1.929,1.958,1.883,1.895,1026934.0
2021-07-06,1.905,1.91,1.851,1.856,1407832.0
2021-07-07,1.866,1.885,1.851,1.881,2033598.0
2021-07-08,1.89,1.905,1.842,1.851,1699551.0
2021-07-09,1.876,1.876,1.813,1.827,1341226.0
2021-07-12,1.851,1.854,1.808,1.837,1207558.0
2021-07-13,1.837,1.851,1.818,1.818,1286593.0
2021-07-14,1.847,1.881,1.837,1.866,806005.0
2021-07-15,1.876,1.91,1.866,1.876,2165290.0
2021-07-16,1.881,1.905,1.856,1.866,1510055.0
2021-07-19,1.842,1.845,1.779,1.784,1560804.0
2021-07-20,1.764,1.832,1.764,1.788,1520836.0
2021-07-21,1.798,1.798,1.75,1.755,2223250.0
2021-07-22,1.75,1.779,1.725,1.774,443841.0
2021-07-23,1.745,1.769,1.706,1.745,1686195.0
2021-07-26,1.745,1.759,1.711,1.721,2284610.0
2021-07-27,1.721,1.74,1.701,1.711,2411112.0
2021-07-28,1.725,1.735,1.682,1.687,2478316.0
2021-07-29,1.687,1.75,1.682,1.735,2075308.0
2021-07-30,1.755,1.769,1.692,1.701,1920103.0
2021-08-02,1.735,1.808,1.735,1.798,2397135.0
2021-08-03,1.822,1.842,1.755,1.808,2895454.0
2021-08-04,1.822,1.822,1.788,1.803,1976946.0
2021-08-05,1.822,1.822,1.774,1.779,1104112.0
2021-08-06,1.769,1.803,1.73,1.73,1598939.0
2021-08-09,1.672,1.687,1.643,1.682,2945028.0
2021-08-10,1.672,1.672,1.599,1.614,2477666.0
2021-08-11,1.638,1.638,1.595,1.619,2950673.0
2021-08-12,1.638,1.648,1.614,1.629,2165763.0
2021-08-13,1.658,1.692,1.643,1.687,2389366.0
2021-08-16,1.711,1.74,1.682,1.696,2472326.0
2021-08-17,1.682,1.706,1.658,1.696,458863.0
2021-08-18,1.667,1.701,1.633,1.667,1881128.0
2021-08-19,1.653,1.692,1.643,1.658,1805890.0
2021-08-20,1.643,1.653,1.599,1.619,2329721.0
2021-08-23,1.599,1.653,1.59,1.653,1725888.0
2021-08-24,1.667,1.696,1.658,1.672,1747372.0
2021-08-25,1.692,1.692,1.648,1.662,961644.0
2021-08-26,1.643,1.658,1.614,1.638,1500029.0
2021-08-27,1.609,1.667,1.599,1.653,2485003.0
2021-08-30,1.701,1.73,1.672,1.701,2455652.0
2021-08-31,1.721,1.73,1.696,1.716,2241619.0
2021-09-01,1.725,1.755,1.692,1.74,1746946.0
2021-09-02,1.745,1.745,1.682,1.696,1658985.0
2021-09-03,1.696,1.716,1.677,1.706,1372237.0
2021-09-06,1.706,1.706,1.629,1.667,4274888.0
2021-09-07,1.677,1.696,1.662,1.682,1441232.0
2021-09-08,1.653,1.667,1.59,1.599,3971417.0
2021-09-09,1.599,1.599,1.527,1.546,3781099.0
2021-09-10,1.566,1.58,1.536,1.58,2115171.0
2021-09-13,1.599,1.658,1.566,1.658,2753191.0
2021-09-14,1.672,1.696,1.658,1.696,2530774.0
2021-09-15,1.696,1.735,1.687,1.735,2580596.0
2021-09-16,1.687,1.74,1.658,1.73,3248572.0
2021-09-17,1.682,1.696,1.624,1.629,19198281.0
2021-09-20,1.638,1.648,1.553,1.566,2795651.0
2021-09-21,1.566,1.624,1.566,1.619,2357795.0
2021-09-22,1.609,1.672,1.59,1.667,1997432.0
2021-09-23,1.643,1.653,1.624,1.629,1741084.0
2021-09-24,1.599,1.604,1.561,1.575,2884702.0
2021-09-27,1.575,1.638,1.561,1.619,2360301.0
2021-09-28,1.624,1.624,1.561,1.566,1593668.0
2021-09-29,1.55,1.632,1.526,1.619,2938686.0
2021-09-30,1.599,1.619,1.56,1.594,1519656.0
2021-10-01,1.599,1.638,1.575,1.604,2013713.0
2021-10-04,1.619,1.624,1.57,1.58,1710797.0
2021-10-05,1.58,1.648,1.57,1.648,1516232.0
2021-10-06,1.648,1.692,1.624,1.692,2283650.0
2021-10-07,1.712,1.741,1.688,1.737,1645991.0
2021-10-08,1.746,1.8,1.712,1.791,2870679.0
2021-10-11,1.771,1.81,1.761,1.805,1501108.0
2021-10-12,1.815,1.874,1.8,1.835,2309378.0
2021-10-13,1.864,1.874,1.84,1.864,1313688.0
2021-10-14,1.938,1.948,1.894,1.923,1920815.0
2021-10-15,1.938,1.972,1.923,1.943,2641104.0
2021-10-18,1.923,1.945,1.879,1.933,976221.0
2021-10-19,1.923,1.923,1.874,1.894,1067210.0
2021-10-20,1.884,1.889,1.849,1.884,1185699.0
2021-10-21,1.884,1.918,1.879,1.918,1161260.0
2021-10-22,1.908,1.918,1.859,1.913,1472923.0
2021-10-25,1.923,1.982,1.854,1.982,1608794.0
2021-10-26,1.992,2.051,1.972,1.992,2288189.0
2021-10-27,1.982,1.982,1.894,1.894,2093013.0
2021-10-28,1.928,1.933,1.859,1.908,1462803.0
2021-10-29,1.874,1.923,1.874,1.913,1446276.0
2021-11-01,1.869,1.898,1.849,1.864,998694.0
2021-11-02,1.869,1.901,1.844,1.854,841333.0
2021-11-03,1.844,1.869,1.82,1.854,2242807.0
2021-11-04,1.864,1.892,1.835,1.859,903224.0
2021-11-05,1.884,1.938,1.864,1.918,853960.0
2021-11-08,1.962,2.041,1.962,2.041,1622118.0
2021-11-09,2.041,2.09,2.021,2.08,1544672.0
2021-11-10,2.08,2.09,2.031,2.07,1872632.0
2021-11-11,2.07,2.109,2.031,2.08,1695166.0
2021-11-12,2.1,2.109,2.06,2.06,3088525.0
2021-11-15,2.041,2.1,2.021,2.1,2478216.0
2021-11-16,1.992,2.129,1.962,2.119,2492794.0
2021-11-17,2.08,2.139,2.06,2.129,1656696.0
2021-11-18,2.129,2.149,2.119,2.149,1053040.0
2021-11-19,2.149,2.168,2.1,2.149,1479241.0
2021-11-22,2.139,2.149,2.109,2.129,909293.0
2021-11-23,2.1,2.1,2.041,2.08,798948.0
2021-11-24,2.041,2.046,2.001,2.031,995594.0
2021-11-25,2.021,2.06,2.011,2.031,923227.0
2021-11-26,2.011,2.011,1.962,2.001,1093673.0
2021-11-29,1.894,2.07,1.849,2.07,2588306.0
2021-11-30,2.06,2.09,1.982,1.982,4270118.0
2021-12-01,1.972,1.982,1.913,1.938,1853991.0
2021-12-02,1.903,1.913,1.791,1.791,3336541.0
2021-12-03,1.786,1.864,1.776,1.825,2328118.0
2021-12-06,1.805,1.859,1.805,1.815,1873261.0
2021-12-07,1.84,1.874,1.805,1.81,854581.0
2021-12-08,1.805,1.854,1.791,1.835,1186733.0
2021-12-09,1.825,1.854,1.805,1.83,738071.0
2021-12-10,1.805,1.879,1.8,1.869,2149400.0
2021-12-13,1.844,1.898,1.835,1.874,1245003.0
2021-12-14,1.835,1.943,1.835,1.913,1312056.0
2021-12-15,1.894,1.918,1.849,1.869,1267209.0
2021-12-16,1.835,1.884,1.822,1.884,1467558.0
2021-12-17,1.898,1.972,1.889,1.938,4320175.0
2021-12-20,1.894,1.933,1.874,1.923,753788.0
2021-12-21,1.903,1.938,1.879,1.928,862036.0
2021-12-22,1.913,1.923,1.889,1.913,611497.0
2021-12-23,1.972,2.011,1.943,1.972,790185.0
2021-12-24,1.972,1.982,1.94,1.972,516034.0
2021-12-29,1.962,1.992,1.938,1.962,1277513.0
2021-12-30,1.962,1.962,1.918,1.928,619241.0
2021-12-31,1.943,2.001,1.943,2.001,764120.0
2022-01-04,1.962,1.962,1.918,1.933,1227438.0
2022-01-05,1.933,1.972,1.913,1.952,610734.0
2022-01-06,1.913,1.913,1.854,1.864,1172275.0
2022-01-07,1.874,1.908,1.864,1.869,803354.0
2022-01-10,1.854,1.859,1.805,1.815,442755.0
2022-01-11,1.795,1.864,1.791,1.844,995595.0
2022-01-12,1.859,1.889,1.84,1.854,1073580.0
2022-01-13,1.854,1.869,1.815,1.849,1032917.0
2022-01-14,1.825,1.898,1.805,1.884,907042.0
2022-01-17,1.898,1.913,1.859,1.889,447292.0
2022-01-18,1.864,1.905,1.851,1.894,671541.0
2022-01-19,1.874,1.908,1.859,1.874,516934.0
2022-01-20,1.943,2.001,1.918,1.982,1387902.0
2022-01-21,1.962,2.031,1.952,2.001,1003873.0
2022-01-24,1.992,2.001,1.928,1.992,1369198.0
2022-01-25,1.982,2.021,1.913,1.948,1644372.0
2022-01-27,1.908,1.923,1.776,1.795,1823916.0
2022-01-28,1.795,1.83,1.727,1.761,2389859.0
2022-01-31,1.771,1.805,1.751,1.781,712041.0
2022-02-01,1.766,1.776,1.737,1.746,1328136.0
2022-02-02,1.756,1.8,1.741,1.766,872152.0
2022-02-03,1.795,1.805,1.746,1.776,856774.0
2022-02-04,1.766,1.84,1.741,1.83,733409.0
2022-02-07,1.83,1.913,1.82,1.889,1220577.0
2022-02-08,1.918,1.933,1.894,1.903,522981.0
2022-02-09,1.903,1.952,1.892,1.952,747606.0
2022-02-10,1.957,1.982,1.923,1.972,903575.0
2022-02-11,1.933,1.933,1.884,1.908,866569.0
2022-02-14,1.982,2.051,1.972,1.992,1730315.0
2022-02-15,2.021,2.031,1.972,2.031,630404.0
2022-02-16,2.001,2.031,1.972,2.011,881004.0
2022-02-17,2.031,2.085,2.021,2.06,837104.0
2022-02-18,2.09,2.149,2.07,2.09,1231149.0
2022-02-21,2.149,2.208,2.1,2.109,1696245.0
2022-02-22,2.09,2.139,2.06,2.129,1067386.0
2022-02-23,2.1,2.158,2.1,2.139,1730341.0
2022-02-24,2.158,2.325,2.154,2.266,4491891.0
2022-02-25,2.129,2.198,2.08,2.178,2571047.0
2022-02-28,2.119,2.227,2.109,2.217,2562359.0
2022-03-01,2.237,2.237,2.1,2.178,1959837.0
2022-03-02,2.257,2.276,2.198,2.276,3019911.0
2022-03-03,2.237,2.276,2.237,2.257,1662033.0
2022-03-04,2.276,2.286,2.208,2.286,1530199.0
2022-03-07,2.286,2.335,2.276,2.315,2027807.0
2022-03-08,2.355,2.414,2.325,2.404,2411050.0
2022-03-09,2.414,2.453,2.355,2.394,2446753.0
2022-03-10,2.394,2.394,2.394,2.394,0.0
2022-03-11,2.394,2.394,2.394,2.394,0.0
2022-03-14,2.041,2.104,2.021,2.09,1260345.0
2022-03-15,2.06,2.08,1.94,1.952,1128807.0
2022-03-16,1.879,1.941,1.854,1.898,5440221.0
2022-03-17,1.933,1.957,1.889,1.889,2562642.0
2022-03-18,1.913,1.933,1.864,1.869,6110208.0
2022-03-21,1.933,1.982,1.894,1.962,5700944.0
2022-03-22,1.992,2.031,1.962,2.021,5966240.0
2022-03-23,2.041,2.07,2.031,2.07,3210032.0
2022-03-24,2.08,2.09,1.962,2.011,2493067.0
2022-03-25,1.962,1.982,1.918,1.918,3624402.0
2022-03-28,1.913,1.913,1.849,1.854,2517471.0
2022-03-29,1.825,1.889,1.805,1.884,2357528.0
2022-03-30,1.908,1.908,1.844,1.879,1624437.0
2022-03-31,1.898,1.923,1.871,1.889,2433323.0
2022-04-01,1.889,1.903,1.844,1.859,1153773.0
2022-04-04,1.957,1.972,1.887,1.913,1983371.0
2022-04-05,1.849,1.879,1.825,1.835,2582206.0
2022-04-06,1.825,1.844,1.791,1.795,1665994.0
2022-04-07,1.795,1.815,1.786,1.8,1135115.0
2022-04-08,1.83,1.83,1.737,1.741,3122246.0
2022-04-11,1.776,1.83,1.776,1.82,2739054.0
2022-04-12,1.84,1.857,1.812,1.835,2138600.0
2022-04-13,1.854,1.857,1.805,1.82,4191697.0
2022-04-14,1.835,1.854,1.795,1.849,4145546.0
2022-04-19,1.864,1.918,1.859,1.874,2735302.0
2022-04-20,1.84,1.844,1.8,1.8,2854125.0
2022-04-21,1.82,1.835,1.795,1.8,2059227.0
2022-04-22,1.766,1.766,1.717,1.717,3086741.0
2022-04-26,1.604,1.619,1.506,1.526,6617792.0
2022-04-27,1.531,1.56,1.489,1.511,6599346.0
2022-04-28,1.575,1.591,1.524,1.55,1257820.0
2022-04-29,1.555,1.604,1.55,1.604,4291247.0
2022-05-02,1.589,1.604,1.55,1.565,3162670.0
2022-05-03,1.54,1.565,1.457,1.457,4452337.0
2022-05-04,1.481,1.521,1.462,1.467,2726929.0
2022-05-05,1.506,1.535,1.486,1.516,1845384.0
2022-05-06,1.462,1.467,1.428,1.442,2412156.0
2022-05-09,1.432,1.432,1.322,1.325,3014744.0
2022-05-10,1.275,1.329,1.251,1.325,4132507.0
2022-05-11,1.315,1.354,1.295,1.329,2174529.0
2022-05-12,1.3,1.32,1.28,1.285,3255055.0
2022-05-13,1.271,1.29,1.241,1.285,1623115.0
2022-05-16,1.31,1.32,1.29,1.295,1945976.0
2022-05-17,1.3,1.325,1.295,1.3,2005727.0
2022-05-18,1.32,1.359,1.31,1.325,2190882.0
2022-05-19,1.305,1.331,1.29,1.315,2705801.0
2022-05-20,1.374,1.398,1.354,1.393,2987516.0
2022-05-23,1.393,1.408,1.374,1.408,2113690.0
2022-05-24,1.408,1.437,1.383,1.413,2724366.0
2022-05-25,1.452,1.457,1.393,1.393,2096125.0
2022-05-26,1.408,1.423,1.374,1.378,1690298.0
2022-05-27,1.374,1.374,1.334,1.334,2101511.0
2022-05-30,1.369,1.388,1.334,1.378,1488003.0
2022-05-31,1.398,1.408,1.359,1.408,4193725.0
2022-06-01,1.403,1.403,1.349,1.383,2159626.0
2022-06-02,1.349,1.413,1.349,1.354,2499374.0
2022-06-03,1.393,1.411,1.359,1.383,1807821.0
2022-06-06,1.369,1.374,1.325,1.344,2218547.0
2022-06-07,1.31,1.329,1.28,1.295,1914268.0
2022-06-08,1.275,1.295,1.209,1.231,4820113.0
2022-06-09,1.217,1.246,1.177,1.177,4247961.0
2022-06-10,1.163,1.172,1.106,1.143,5998267.0
2022-06-14,1.143,1.212,1.133,1.187,9340011.0
2022-06-15,1.182,1.229,1.168,1.187,8980324.0
2022-06-16,1.226,1.236,1.202,1.212,8248306.0
2022-06-17,1.177,1.3,1.168,1.3,24671614.0
2022-06-20,1.275,1.29,1.226,1.28,4672322.0
2022-06-21,1.275,1.285,1.236,1.246,2173458.0
2022-06-22,1.246,1.256,1.172,1.192,3209076.0
2022-06-23,1.197,1.202,1.148,1.187,3274948.0
2022-06-24,1.177,1.259,1.168,1.251,3641687.0
2022-06-27,1.251,1.251,1.177,1.192,3103609.0
2022-06-28,1.187,1.251,1.187,1.236,1799689.0
2022-06-29,1.231,1.231,1.138,1.163,2866378.0
2022-06-30,1.158,1.182,1.153,1.163,2569556.0
2022-07-01,1.177,1.234,1.177,1.197,2321185.0
2022-07-04,1.197,1.212,1.182,1.197,1431279.0
2022-07-05,1.226,1.28,1.212,1.266,2192317.0
2022-07-06,1.202,1.207,1.148,1.148,2614824.0
2022-07-07,1.138,1.143,1.109,1.138,1918352.0
2022-07-08,1.177,1.187,1.158,1.158,2427699.0
2022-07-11,1.172,1.172,1.114,1.128,957677.0
2022-07-12,1.143,1.143,1.084,1.084,2407557.0
2022-07-13,1.079,1.118,1.065,1.104,1680310.0
2022-07-14,1.109,1.148,1.104,1.138,989043.0
2022-07-15,1.123,1.128,1.104,1.118,792211.0
2022-07-18,1.143,1.148,1.118,1.138,595147.0
2022-07-19,1.133,1.158,1.133,1.143,662852.0
2022-07-20,1.158,1.168,1.138,1.153,614717.0
2022-07-21,1.138,1.197,1.133,1.197,1452296.0
2022-07-22,1.221,1.226,1.197,1.221,1277330.0
2022-07-25,1.226,1.229,1.192,1.217,1087720.0
2022-07-26,1.187,1.207,1.168,1.168,1081433.0
2022-07-27,1.177,1.212,1.172,1.212,839789.0
2022-07-28,1.226,1.244,1.202,1.217,2021248.0
2022-07-29,1.251,1.275,1.226,1.275,3032801.0
2022-08-01,1.275,1.29,1.221,1.221,1421377.0
2022-08-02,1.226,1.246,1.226,1.246,898771.0
2022-08-03,1.251,1.275,1.241,1.275,990390.0
2022-08-04,1.271,1.271,1.246,1.246,625830.0
2022-08-05,1.28,1.31,1.275,1.31,1431111.0
2022-08-08,1.3,1.305,1.271,1.305,1417868.0
2022-08-09,1.305,1.32,1.29,1.31,816134.0
2022-08-10,1.305,1.31,1.275,1.29,741727.0
2022-08-11,1.315,1.315,1.256,1.266,901566.0
2022-08-12,1.256,1.256,1.231,1.241,783436.0
2022-08-15,1.251,1.271,1.236,1.246,835336.0
2022-08-16,1.226,1.231,1.202,1.217,815378.0
2022-08-17,1.231,1.236,1.197,1.221,850077.0
2022-08-18,1.207,1.217,1.177,1.187,777201.0
2022-08-19,1.197,1.207,1.182,1.187,571249.0
2022-08-22,1.172,1.172,1.138,1.138,610329.0
2022-08-23,1.128,1.153,1.128,1.148,909252.0
2022-08-24,1.143,1.177,1.094,1.099,2172100.0
2022-08-25,1.104,1.148,1.104,1.143,1299607.0
2022-08-26,1.079,1.079,0.932,0.942,7833719.0
2022-08-29,0.912,0.915,0.878,0.883,4445351.0
2022-08-30,0.893,0.898,0.868,0.883,2188298.0
2022-08-31,0.878,0.92,0.873,0.917,3135101.0
2022-09-01,0.912,0.912,0.863,0.863,1973759.0
2022-09-02,0.858,0.858,0.839,0.839,1425445.0
2022-09-05,0.849,0.863,0.839,0.863,1010762.0
2022-09-06,0.863,0.893,0.839,0.849,1481266.0
2022-09-07,0.844,0.844,0.814,0.824,1166319.0
2022-09-08,0.834,0.858,0.834,0.849,2188259.0
2022-09-09,0.814,0.88,0.814,0.863,4527705.0
2022-09-12,0.863,0.883,0.854,0.854,2038260.0
2022-09-13,0.863,0.883,0.858,0.873,1074868.0
2022-09-14,0.834,0.849,0.821,0.829,1033252.0
2022-09-15,0.834,0.854,0.829,0.839,1111862.0
2022-09-16,0.809,0.834,0.78,0.78,3661944.0
2022-09-19,0.824,0.824,0.79,0.805,1007661.0
2022-09-20,0.829,0.834,0.809,0.819,606917.0
2022-09-21,0.8,0.805,0.775,0.795,1088580.0
2022-09-23,0.79,0.814,0.78,0.785,1098826.0
2022-09-26,0.765,0.765,0.731,0.746,1379665.0
2022-09-27,0.736,0.755,0.731,0.741,1905354.0
2022-09-28,0.741,0.765,0.731,0.731,2012833.0
2022-09-29,0.785,0.805,0.77,0.775,1884778.0
2022-09-30,0.795,0.829,0.78,0.819,2059696.0
2022-10-03,0.854,0.854,0.809,0.819,1545627.0
2022-10-04,0.868,0.883,0.858,0.878,1456458.0
2022-10-05,0.903,0.927,0.893,0.893,3000638.0
2022-10-06,0.898,0.908,0.883,0.898,1303371.0
2022-10-07,0.883,0.912,0.873,0.893,1064708.0
2022-10-10,0.858,0.873,0.844,0.844,754635.0
2022-10-11,0.849,0.873,0.824,0.824,740873.0
2022-10-12,0.824,0.824,0.79,0.8,1222960.0
2022-10-13,0.814,0.839,0.807,0.839,1499863.0
2022-10-14,0.839,0.839,0.785,0.785,1581868.0
2022-10-17,0.795,0.795,0.76,0.765,1098809.0
2022-10-18,0.785,0.79,0.765,0.785,2339854.0
2022-10-19,0.785,0.785,0.76,0.77,1205387.0
2022-10-20,0.76,0.765,0.741,0.751,1213532.0
2022-10-21,0.746,0.755,0.736,0.751,863780.0
2022-10-24,0.765,0.785,0.757,0.77,1741521.0
2022-10-25,0.77,0.77,0.736,0.736,1739895.0
2022-10-26,0.751,0.795,0.751,0.795,2207285.0
2022-10-27,0.785,0.819,0.775,0.795,2082804.0
2022-10-28,0.775,0.78,0.741,0.746,1530238.0
2022-10-31,0.751,0.751,0.703,0.716,2305143.0
2022-11-01,0.726,0.76,0.716,0.755,1788518.0
2022-11-02,0.751,0.78,0.746,0.746,2174720.0
2022-11-03,0.721,0.721,0.706,0.711,1896710.0
2022-11-04,0.711,0.716,0.697,0.706,1520253.0
2022-11-07,0.755,0.765,0.741,0.746,2107984.0
2022-11-08,0.755,0.77,0.746,0.77,1499023.0
2022-11-09,0.805,0.858,0.8,0.854,3233114.0
2022-11-10,0.854,0.854,0.819,0.839,1713669.0
2022-11-11,0.893,0.893,0.858,0.873,3685476.0
2022-11-14,0.888,0.898,0.868,0.868,2007868.0
2022-11-15,0.868,0.878,0.849,0.878,1449190.0
2022-11-16,0.873,0.873,0.829,0.834,2111181.0
2022-11-17,0.829,0.829,0.77,0.795,3438731.0
2022-11-18,0.78,0.805,0.77,0.79,3024804.0
2022-11-21,0.77,0.785,0.76,0.775,2140636.0
2022-11-22,0.77,0.785,0.751,0.77,2499157.0
2022-11-23,0.785,0.79,0.736,0.746,3887216.0
2022-11-24,0.765,0.809,0.748,0.805,2785081.0
2022-11-25,0.805,0.819,0.792,0.809,3075638.0
2022-11-28,0.8,0.8,0.726,0.726,9298505.0
2022-11-29,0.711,0.731,0.682,0.731,8540333.0
2022-11-30,0.731,0.76,0.724,0.736,17249267.0
2022-12-01,0.751,0.775,0.736,0.741,5987668.0
2022-12-02,0.77,0.834,0.76,0.834,7384349.0
2022-12-05,0.819,0.839,0.814,0.814,3865651.0
2022-12-06,0.79,0.795,0.755,0.765,3613107.0
2022-12-07,0.765,0.77,0.731,0.746,3515750.0
2022-12-08,0.77,0.78,0.751,0.775,4781061.0
2022-12-09,0.765,0.775,0.741,0.775,4648161.0
2022-12-12,0.755,0.765,0.731,0.741,7452362.0
2022-12-13,0.741,0.751,0.736,0.741,2471663.0
2022-12-14,0.76,0.785,0.755,0.785,3908004.0
2022-12-15,0.775,0.775,0.731,0.736,2728751.0
2022-12-16,0.726,0.726,0.706,0.706,6081634.0
2022-12-19,0.711,0.746,0.711,0.741,3185452.0
2022-12-20,0.755,0.854,0.751,0.839,9835117.0
2022-12-21,0.858,0.957,0.858,0.937,7344273.0
2022-12-22,0.912,0.917,0.883,0.903,3758025.0
2022-12-23,0.854,0.863,0.829,0.849,8830645.0
2022-12-28,0.858,0.878,0.839,0.854,2372246.0
2022-12-29,0.844,0.854,0.839,0.849,1154489.0
2022-12-30,0.858,0.863,0.839,0.858,893074.0
2023-01-03,0.868,0.883,0.839,0.883,1825545.0
2023-01-04,0.888,0.927,0.888,0.922,1981068.0
2023-01-05,0.947,0.971,0.922,0.961,2605733.0
2023-01-06,0.957,1.001,0.942,1.001,2020201.0
2023-01-09,1.02,1.055,1.015,1.055,2934294.0
2023-01-10,1.04,1.04,1.001,1.025,2120458.0
2023-01-11,1.089,1.133,1.06,1.118,3650245.0
2023-01-12,1.089,1.099,1.055,1.089,3355975.0
2023-01-13,1.143,1.202,1.125,1.148,7310630.0
2023-01-16,1.182,1.212,1.172,1.202,5274084.0
2023-01-17,1.192,1.192,1.158,1.168,2553094.0
2023-01-18,1.143,1.177,1.138,1.153,3209660.0
2023-01-19,1.148,1.177,1.118,1.177,1552210.0
2023-01-20,1.212,1.231,1.177,1.197,2933251.0
2023-01-23,1.197,1.271,1.187,1.271,2799753.0
2023-01-24,1.275,1.285,1.226,1.236,3259923.0
2023-01-25,1.236,1.256,1.172,1.172,3755907.0
2023-01-27,1.168,1.197,1.163,1.182,2447283.0
2023-01-30,1.177,1.207,1.163,1.182,2145032.0
2023-01-31,1.177,1.212,1.172,1.192,2451175.0
2023-02-01,1.192,1.226,1.192,1.217,2433122.0
2023-02-02,1.29,1.31,1.261,1.3,5089357.0
2023-02-03,1.246,1.246,1.187,1.207,4173795.0
2023-02-06,1.148,1.168,1.096,1.109,4371105.0
2023-02-07,1.148,1.148,1.099,1.114,2588221.0
2023-02-08,1.109,1.148,1.099,1.099,2803997.0
2023-02-09,1.109,1.109,1.065,1.069,2415047.0
2023-02-10,1.06,1.06,1.001,1.006,5768067.0
2023-02-13,0.986,1.006,0.957,0.991,6448367.0
2023-02-14,0.976,0.996,0.971,0.996,3774378.0
2023-02-15,1.001,1.03,0.993,1.011,1964375.0
2023-02-16,0.976,0.996,0.976,0.986,1113994.0
2023-02-17,1.03,1.03,0.952,0.952,1202678.0
2023-02-20,0.957,0.966,0.952,0.957,1734144.0
2023-02-21,0.952,0.966,0.952,0.957,3006947.0
2023-02-22,0.952,0.981,0.932,0.957,2625370.0
2023-02-23,0.957,0.981,0.925,0.937,2671475.0
2023-02-24,0.912,0.917,0.883,0.893,2529777.0
2023-02-27,0.898,0.908,0.878,0.898,1743341.0
2023-02-28,0.903,0.942,0.903,0.932,2069785.0
2023-03-01,0.917,0.968,0.908,0.957,2434072.0
2023-03-02,0.961,0.971,0.932,0.952,1911369.0
2023-03-03,0.942,0.949,0.932,0.942,1472994.0
2023-03-06,0.971,0.971,0.937,0.947,1204054.0
2023-03-07,0.932,0.947,0.927,0.942,1658386.0
2023-03-08,0.912,0.917,0.888,0.903,2196259.0
2023-03-09,0.903,0.912,0.888,0.893,1193930.0
2023-03-10,0.893,0.917,0.888,0.917,1927639.0
2023-03-13,0.981,1.065,0.981,1.04,4811474.0
2023-03-14,1.065,1.121,1.045,1.069,5517985.0
2023-03-15,1.055,1.063,1.011,1.05,3238136.0
2023-03-16,1.079,1.109,1.06,1.065,4385347.0
2023-03-17,1.06,1.084,1.03,1.084,4437286.0
2023-03-20,1.138,1.187,1.096,1.118,7175309.0
2023-03-21,1.099,1.123,1.089,1.118,2310583.0
2023-03-22,1.074,1.109,1.045,1.099,2590044.0
2023-03-23,1.128,1.158,1.123,1.128,2347386.0
2023-03-24,1.143,1.175,1.133,1.158,3479719.0
2023-03-27,1.182,1.197,1.163,1.168,2699742.0
2023-03-28,1.138,1.197,1.133,1.177,2501323.0
2023-03-29,1.192,1.246,1.182,1.236,5894756.0
2023-03-30,1.221,1.275,1.197,1.256,3482675.0
2023-03-31,1.275,1.295,1.266,1.285,5029935.0
2023-04-03,1.285,1.315,1.256,1.275,4327887.0
2023-04-04,1.305,1.364,1.295,1.349,4641442.0
2023-04-05,1.413,1.437,1.403,1.423,6098963.0
2023-04-06,1.423,1.462,1.411,1.447,3984283.0
2023-04-11,1.447,1.486,1.437,1.481,4451489.0
2023-04-12,1.491,1.506,1.457,1.457,5270740.0
2023-04-13,1.462,1.486,1.442,1.452,5283662.0
2023-04-14,1.472,1.545,1.472,1.54,4888691.0
2023-04-17,1.491,1.496,1.415,1.432,5243575.0
2023-04-18,1.374,1.472,1.354,1.442,4111358.0
2023-04-19,1.432,1.447,1.418,1.423,2209156.0
2023-04-20,1.403,1.428,1.378,1.388,3420169.0
2023-04-21,1.398,1.46,1.398,1.437,2290434.0
2023-04-24,1.393,1.418,1.383,1.413,1532256.0
2023-04-26,1.418,1.472,1.408,1.462,2116360.0
2023-04-27,1.408,1.511,1.398,1.496,2787733.0
2023-04-28,1.457,1.503,1.442,1.496,3324816.0
2023-05-01,1.496,1.496,1.452,1.462,1682513.0
2023-05-02,1.462,1.533,1.462,1.521,2651853.0
2023-05-03,1.57,1.663,1.57,1.638,3350357.0
2023-05-04,1.673,1.683,1.616,1.629,4119109.0
2023-05-05,1.629,1.668,1.616,1.663,1746558.0
2023-05-08,1.648,1.697,1.624,1.692,2062152.0
2023-05-09,1.707,1.709,1.645,1.673,2630907.0
2023-05-10,1.668,1.692,1.619,1.619,1074332.0
2023-05-11,1.629,1.638,1.58,1.589,1519370.0
2023-05-12,1.545,1.545,1.46,1.491,4063550.0
2023-05-15,1.477,1.55,1.477,1.545,2722029.0
2023-05-16,1.54,1.57,1.54,1.56,1668316.0
2023-05-17,1.491,1.501,1.442,1.501,1920104.0
2023-05-18,1.472,1.521,1.472,1.496,1583508.0
2023-05-19,1.477,1.491,1.428,1.491,3946522.0
2023-05-22,1.491,1.526,1.489,1.501,1249230.0
2023-05-23,1.531,1.553,1.506,1.531,2279068.0
2023-05-24,1.54,1.57,1.531,1.55,2566281.0
2023-05-25,1.535,1.545,1.501,1.535,2596624.0
2023-05-26,1.516,1.54,1.496,1.521,3552601.0
2023-05-29,1.506,1.531,1.472,1.472,1934115.0
2023-05-30,1.472,1.509,1.462,1.496,1288129.0
2023-05-31,1.506,1.521,1.432,1.516,3239775.0
2023-06-01,1.516,1.585,1.501,1.58,1429642.0
2023-06-02,1.624,1.624,1.58,1.58,1479279.0
2023-06-05,1.57,1.58,1.54,1.57,1874641.0
2023-06-06,1.521,1.553,1.398,1.413,3258512.0
2023-06-07,1.432,1.472,1.423,1.467,4458712.0
2023-06-08,1.442,1.442,1.408,1.413,1669616.0
2023-06-09,1.428,1.462,1.418,1.462,3268029.0
2023-06-13,1.447,1.457,1.413,1.432,1830411.0
2023-06-14,1.423,1.428,1.359,1.388,2192756.0
2023-06-15,1.374,1.374,1.315,1.334,1692014.0
2023-06-16,1.344,1.388,1.322,1.388,5729942.0
2023-06-19,1.364,1.423,1.344,1.413,1511595.0
2023-06-20,1.432,1.442,1.4,1.413,1438104.0
2023-06-21,1.388,1.388,1.364,1.383,1112118.0
2023-06-22,1.374,1.378,1.334,1.334,991038.0
2023-06-23,1.325,1.344,1.31,1.32,951519.0
2023-06-26,1.315,1.411,1.315,1.408,1986385.0
2023-06-27,1.413,1.442,1.374,1.413,2850090.0
2023-06-28,1.374,1.408,1.369,1.374,2408526.0
2023-06-29,1.393,1.413,1.374,1.413,1334818.0
2023-06-30,1.423,1.432,1.383,1.413,1245018.0
2023-07-03,1.423,1.55,1.423,1.545,2816042.0
2023-07-04,1.54,1.589,1.523,1.589,1591186.0
2023-07-05,1.594,1.594,1.535,1.575,1204433.0
2023-07-06,1.54,1.567,1.531,1.565,702066.0
2023-07-07,1.521,1.521,1.477,1.481,886456.0
2023-07-10,1.501,1.565,1.496,1.56,1065801.0
2023-07-11,1.57,1.658,1.57,1.658,2532463.0
2023-07-12,1.609,1.643,1.599,1.609,1261475.0
2023-07-13,1.668,1.707,1.658,1.702,4730921.0
2023-07-14,1.707,1.712,1.678,1.707,2907292.0
2023-07-17,1.707,1.707,1.594,1.599,3465178.0
2023-07-18,1.609,1.624,1.585,1.599,1994809.0
2023-07-19,1.648,1.648,1.565,1.594,2559425.0
2023-07-20,1.599,1.658,1.575,1.604,1265878.0
2023-07-21,1.585,1.589,1.555,1.585,853883.0
2023-07-24,1.57,1.609,1.57,1.589,558234.0
2023-07-25,1.57,1.58,1.54,1.58,954595.0
2023-07-26,1.609,1.678,1.585,1.678,2605973.0
2023-07-27,1.668,1.688,1.643,1.658,1307460.0
2023-07-28,1.594,1.599,1.521,1.585,2064030.0
2023-07-31,1.609,1.638,1.585,1.624,1553978.0
2023-08-01,1.648,1.702,1.638,1.678,1725995.0
2023-08-02,1.589,1.609,1.501,1.531,3837876.0
2023-08-03,1.501,1.589,1.486,1.585,2307494.0
2023-08-04,1.555,1.565,1.516,1.526,1296502.0
2023-08-07,1.511,1.54,1.486,1.486,1580360.0
2023-08-08,1.472,1.491,1.418,1.432,2513077.0
2023-08-09,1.442,1.477,1.423,1.467,2303754.0
2023-08-10,1.447,1.477,1.432,1.467,1282563.0
2023-08-11,1.423,1.442,1.413,1.442,1953008.0
2023-08-14,1.442,1.472,1.432,1.432,888854.0
2023-08-15,1.423,1.428,1.374,1.378,1395566.0
2023-08-16,1.354,1.38,1.339,1.378,1039134.0
2023-08-17,1.354,1.383,1.325,1.374,1661415.0
2023-08-18,1.374,1.413,1.374,1.393,2040593.0
2023-08-21,1.393,1.437,1.378,1.408,1309722.0
2023-08-22,1.413,1.452,1.411,1.452,2015125.0
2023-08-23,1.457,1.496,1.452,1.467,1403483.0
2023-08-24,1.467,1.467,1.383,1.432,2377831.0
2023-08-25,1.423,1.457,1.418,1.442,1509761.0
2023-08-28,1.442,1.481,1.432,1.477,1116628.0
2023-08-29,1.511,1.535,1.491,1.516,1474475.0
2023-08-30,1.555,1.619,1.55,1.609,3092691.0
2023-08-31,1.589,1.609,1.57,1.589,2801631.0
2023-09-01,1.589,1.614,1.56,1.599,1321988.0
2023-09-04,1.599,1.599,1.565,1.57,635400.0
2023-09-05,1.555,1.575,1.531,1.54,1297814.0
2023-09-06,1.496,1.614,1.486,1.609,2184324.0
2023-09-07,1.589,1.658,1.58,1.634,2297449.0
2023-09-08,1.643,1.761,1.634,1.707,4710063.0
2023-09-11,1.707,1.707,1.624,1.678,2969896.0
2023-09-12,1.707,1.761,1.688,1.746,2293963.0
2023-09-13,1.746,1.761,1.727,1.741,2007725.0
2023-09-14,1.756,1.791,1.737,1.786,2675700.0
2023-09-15,1.81,1.815,1.741,1.761,6102731.0
2023-09-18,1.771,1.825,1.771,1.795,2313739.0
2023-09-19,1.786,1.835,1.771,1.835,2099653.0
2023-09-20,1.82,1.835,1.766,1.83,2195991.0
2023-09-21,1.835,1.835,1.761,1.766,2381975.0
2023-09-22,1.732,1.737,1.673,1.722,3126841.0
2023-09-25,1.712,1.741,1.683,1.732,1485316.0
2023-09-26,1.727,1.741,1.702,1.727,1519178.0
2023-09-27,1.692,1.702,1.629,1.629,2917797.0
2023-09-28,1.614,1.673,1.599,1.658,3392427.0
2023-09-29,1.658,1.678,1.648,1.663,1341530.0
2023-10-02,1.658,1.722,1.658,1.688,1389209.0
2023-10-03,1.638,1.638,1.531,1.55,2479298.0
2023-10-04,1.531,1.565,1.516,1.545,1809736.0
2023-10-05,1.58,1.594,1.516,1.585,2727157.0
2023-10-06,1.589,1.609,1.57,1.604,1937369.0
2023-10-09,1.653,1.737,1.634,1.732,2403007.0
2023-10-10,1.756,1.771,1.722,1.756,3044364.0
2023-10-11,1.776,1.791,1.741,1.756,2282708.0
2023-10-12,1.776,1.82,1.761,1.82,2539589.0
2023-10-13,1.786,1.825,1.761,1.781,1592044.0
2023-10-16,1.864,1.952,1.854,1.933,3229964.0
2023-10-17,1.913,1.972,1.908,1.933,3696587.0
2023-10-18,1.948,1.952,1.854,1.874,4323791.0
2023-10-19,1.869,1.948,1.864,1.918,3432463.0
2023-10-20,1.918,1.982,1.913,1.972,3537763.0
2023-10-23,1.962,1.982,1.938,1.972,1692589.0
2023-10-24,1.962,2.001,1.894,1.992,1975430.0
2023-10-25,2.001,2.001,1.903,1.903,1657116.0
2023-10-26,1.903,1.957,1.903,1.928,3124420.0
2023-10-27,1.923,1.957,1.889,1.943,1896580.0
2023-10-30,1.962,2.1,1.962,2.07,3044407.0
2023-10-31,2.041,2.051,2.001,2.051,1889250.0
2023-11-01,2.031,2.055,2.001,2.051,1649876.0
2023-11-02,2.06,2.09,2.031,2.08,2350977.0
2023-11-03,2.09,2.1,1.962,1.982,2072160.0
2023-11-06,2.031,2.09,2.026,2.08,3272511.0
2023-11-07,2.051,2.07,2.021,2.051,1073382.0
2023-11-08,2.021,2.051,2.011,2.041,1286005.0
2023-11-09,2.021,2.031,1.982,2.011,1105080.0
2023-11-10,2.011,2.011,1.972,1.992,1366776.0
2023-11-13,1.982,1.992,1.962,1.962,907994.0
2023-11-14,1.982,2.006,1.962,1.992,1592209.0
2023-11-15,2.041,2.119,2.041,2.06,2758676.0
2023-11-16,2.07,2.07,1.987,1.992,1696805.0
2023-11-17,2.031,2.109,2.011,2.07,2733692.0
2023-11-20,2.109,2.119,2.011,2.021,1786226.0
2023-11-21,2.031,2.1,2.021,2.06,844791.0
2023-11-22,2.109,2.114,2.041,2.051,1616852.0
2023-11-23,2.041,2.051,1.948,1.962,1716903.0
2023-11-24,1.962,1.972,1.938,1.952,1335618.0
2023-11-27,1.962,2.021,1.952,1.992,3875404.0
2023-11-28,2.021,2.075,2.021,2.041,1903645.0
2023-11-29,2.129,2.139,2.031,2.07,3437651.0
2023-11-30,2.06,2.149,2.051,2.1,14619701.0
2023-12-01,2.119,2.178,2.08,2.09,2344700.0
2023-12-04,2.129,2.188,2.095,2.129,5210246.0
2023-12-05,2.07,2.109,2.001,2.07,5473756.0
2023-12-06,2.06,2.119,2.021,2.119,2943913.0
2023-12-07,2.119,2.149,2.06,2.1,2769433.0
2023-12-08,2.109,2.158,2.06,2.158,2744419.0
2023-12-11,2.119,2.119,2.041,2.06,1992872.0
2023-12-12,2.051,2.109,2.021,2.09,2038470.0
2023-12-13,2.06,2.124,2.021,2.09,1957027.0
2023-12-14,2.168,2.217,2.124,2.139,1640514.0
2023-12-15,2.158,2.193,2.139,2.178,4249896.0
2023-12-18,2.139,2.158,2.119,2.139,1029586.0
2023-12-19,2.158,2.188,2.119,2.139,2193694.0
2023-12-20,2.158,2.188,2.119,2.139,1648144.0
2023-12-21,2.129,2.139,2.041,2.08,3309740.0
2023-12-22,2.09,2.144,2.075,2.129,1687069.0
2023-12-27,2.09,2.163,2.09,2.158,541869.0
2023-12-28,2.178,2.208,2.149,2.158,947693.0
2023-12-29,2.129,2.139,2.08,2.139,1237276.0
2024-01-02,2.119,2.119,2.07,2.09,1005353.0
2024-01-03,2.07,2.08,2.041,2.041,1032753.0
2024-01-04,2.06,2.06,1.982,1.992,2325850.0
2024-01-05,2.031,2.051,1.928,1.933,1676289.0
2024-01-08,1.913,1.928,1.859,1.884,2447545.0
2024-01-09,1.869,1.928,1.869,1.918,1157407.0
2024-01-10,1.913,1.928,1.849,1.913,1375161.0
2024-01-11,1.889,1.923,1.874,1.889,2058317.0
2024-01-12,1.884,1.943,1.874,1.933,1449546.0
2024-01-15,1.957,1.972,1.908,1.908,1488666.0
2024-01-16,1.962,1.982,1.918,1.972,1923841.0
2024-01-17,1.933,1.982,1.903,1.972,1874620.0
2024-01-18,1.933,2.001,1.923,1.992,2689427.0
2024-01-19,1.972,2.011,1.952,1.982,1642298.0
2024-01-22,1.952,1.972,1.908,1.962,1505316.0
2024-01-23,1.952,1.972,1.918,1.948,1534494.0
2024-01-24,1.957,2.021,1.957,2.011,1475522.0
2024-01-25,2.021,2.031,1.982,2.031,905139.0
2024-01-29,2.041,2.1,2.006,2.1,1901095.0
2024-01-30,2.129,2.168,2.1,2.158,2422257.0
2024-01-31,2.109,2.178,2.011,2.168,2711076.0
2024-02-01,2.129,2.227,2.109,2.198,2724509.0
2024-02-02,2.227,2.247,2.055,2.08,3788162.0
2024-02-05,2.06,2.08,1.972,2.011,2477596.0
2024-02-06,1.992,2.001,1.928,1.943,1930877.0
2024-02-07,1.962,2.006,1.938,1.952,1985860.0
2024-02-08,1.952,1.987,1.908,1.972,1638643.0
2024-02-09,1.957,1.972,1.913,1.948,1356705.0
2024-02-12,1.923,1.933,1.884,1.898,1268009.0
2024-02-13,1.923,1.943,1.869,1.913,1202176.0
2024-02-14,1.859,1.874,1.8,1.825,1587014.0
2024-02-15,1.825,1.903,1.825,1.869,1772678.0
2024-02-16,1.903,1.908,1.844,1.879,1914105.0
2024-02-19,1.864,1.884,1.8,1.84,2115363.0
2024-02-20,1.815,1.874,1.815,1.869,935811.0
2024-02-21,1.84,1.884,1.835,1.869,1374437.0
2024-02-22,1.859,1.908,1.835,1.889,1991989.0
2024-02-23,1.884,1.898,1.825,1.825,1334465.0
2024-02-26,1.835,1.889,1.835,1.869,1272765.0
2024-02-27,1.849,1.864,1.766,1.776,2952245.0
2024-02-28,1.835,1.835,1.786,1.815,1582950.0
2024-02-29,1.825,1.952,1.781,1.923,4372839.0
2024-03-01,1.903,1.938,1.84,1.923,2330069.0
2024-03-04,2.021,2.188,2.016,2.168,5274225.0
2024-03-05,2.237,2.414,2.237,2.414,5352756.0
2024-03-06,2.404,2.443,2.315,2.325,2899179.0
2024-03-07,2.355,2.414,2.335,2.414,832504.0
2024-03-08,2.414,2.453,2.374,2.433,2796302.0
2024-03-11,2.472,2.492,2.414,2.433,6926935.0
2024-03-12,2.463,2.502,2.438,2.492,6453870.0
2024-03-13,2.453,2.502,2.409,2.472,4254797.0
2024-03-14,2.433,2.521,2.404,2.453,4996423.0
2024-03-15,2.443,2.443,2.237,2.276,32664069.0
2024-03-18,2.266,2.325,2.261,2.315,3734103.0
2024-03-19,2.325,2.374,2.291,2.355,3452979.0
2024-03-20,2.335,2.374,2.306,2.355,3897968.0
2024-03-21,2.404,2.443,2.364,2.433,3333975.0
2024-03-22,2.404,2.433,2.364,2.374,1630446.0
2024-03-25,2.355,2.374,2.296,2.355,1817933.0
2024-03-26,2.364,2.394,2.325,2.394,2043895.0
2024-03-27,2.394,2.482,2.334,2.482,3419524.0
2024-03-28,2.522,2.581,2.502,2.581,3591129.0
2024-04-02,2.66,2.728,2.645,2.728,3696336.0
2024-04-03,2.453,2.561,2.285,2.325,10375587.0
2024-04-04,2.394,2.413,2.354,2.413,6277191.0
2024-04-05,2.374,2.374,2.246,2.246,6651225.0
2024-04-08,2.305,2.354,2.206,2.236,6674301.0
2024-04-09,2.177,2.177,2.118,2.157,7957523.0
2024-04-10,2.128,2.137,2.019,2.069,10192203.0
2024-04-11,2.009,2.078,2.0,2.069,9423787.0
2024-04-12,2.069,2.118,2.049,2.088,11598919.0
2024-04-15,2.059,2.098,2.004,2.098,11964096.0
2024-04-16,2.108,2.108,2.049,2.069,7418897.0
2024-04-17,2.088,2.187,2.039,2.147,13645452.0
2024-04-18,2.167,2.285,2.152,2.275,9601906.0
2024-04-19,2.246,2.403,2.231,2.305,8032775.0
2024-04-22,2.295,2.315,2.197,2.216,4170244.0
2024-04-23,2.157,2.197,2.108,2.177,6037834.0
2024-04-24,2.216,2.246,2.118,2.118,5407987.0
2024-04-26,2.157,2.275,2.147,2.236,7336915.0
2024-04-29,2.305,2.305,2.216,2.246,3556634.0
2024-04-30,2.266,2.285,2.216,2.216,3632263.0
2024-05-01,2.147,2.172,2.098,2.128,7715827.0
2024-05-02,2.177,2.206,2.147,2.167,4791159.0
2024-05-03,2.137,2.137,2.049,2.108,4202310.0
2024-05-06,2.118,2.137,2.078,2.118,3423643.0
2024-05-07,2.157,2.187,2.128,2.167,3644733.0
2024-05-08,2.147,2.187,2.128,2.167,3891486.0
2024-05-09,2.137,2.142,2.108,2.137,2398416.0
2024-05-10,2.187,2.206,2.167,2.187,3716721.0
2024-05-13,2.187,2.187,2.088,2.108,3596085.0
2024-05-14,2.078,2.147,2.069,2.128,5003820.0
2024-05-15,2.108,2.128,2.049,2.078,4363689.0
2024-05-16,2.108,2.167,2.083,2.147,4494840.0
2024-05-17,2.118,2.137,2.088,2.137,3105532.0
2024-05-20,2.206,2.246,2.187,2.236,7697022.0
2024-05-21,2.246,2.305,2.216,2.275,6752994.0
2024-05-22,2.266,2.339,2.256,2.275,8407390.0
2024-05-23,2.216,2.256,2.162,2.167,6400815.0
2024-05-24,2.108,2.137,2.083,2.137,3882707.0
2024-05-27,2.137,2.157,2.098,2.137,2614149.0
2024-05-28,2.137,2.157,2.108,2.118,1626059.0
2024-05-29,2.167,2.3,2.157,2.256,10482414.0
2024-05-30,2.325,2.394,2.182,2.216,8454885.0
2024-05-31,2.206,2.275,2.182,2.275,4579315.0
2024-06-03,2.266,2.315,2.256,2.305,3408381.0
2024-06-04,2.305,2.315,2.236,2.256,3661326.0
2024-06-05,2.236,2.246,2.197,2.236,2231688.0
2024-06-06,2.275,2.315,2.251,2.295,3164700.0
2024-06-07,2.344,2.403,2.334,2.374,4266090.0
2024-06-11,2.295,2.31,2.236,2.256,4755008.0
2024-06-12,2.256,2.285,2.211,2.285,4052624.0
2024-06-13,2.325,2.482,2.315,2.325,6764076.0
2024-06-14,2.285,2.295,2.246,2.275,553174.0
2024-06-17,2.275,2.305,2.206,2.226,4439646.0
2024-06-18,2.256,2.275,2.226,2.246,3676990.0
2024-06-19,2.315,2.334,2.266,2.315,2880666.0
2024-06-20,2.275,2.384,2.275,2.384,2126597.0
2024-06-21,2.433,2.502,2.403,2.502,9808242.0
2024-06-24,2.433,2.571,2.433,2.522,5843050.0
2024-06-25,2.522,2.541,2.443,2.531,4476690.0
2024-06-26,2.413,2.472,2.403,2.472,4914557.0
2024-06-27,2.423,2.433,2.344,2.384,5181187.0
2024-06-28,2.334,2.394,2.295,2.384,4247567.0
2024-07-01,2.394,2.438,2.374,2.394,1852904.0
2024-07-02,2.433,2.443,2.394,2.423,2946679.0
2024-07-03,2.443,2.443,2.374,2.394,3006177.0
2024-07-04,2.482,2.502,2.453,2.472,3393234.0
2024-07-05,2.492,2.591,2.463,2.591,2634005.0
2024-07-08,2.64,2.645,2.531,2.571,2863877.0
2024-07-09,2.531,2.551,2.487,2.502,2656196.0
2024-07-10,2.492,2.522,2.472,2.502,2109400.0
2024-07-11,2.559,2.594,2.53,2.53,2295109.0
2024-07-12,2.579,2.629,2.569,2.629,3677310.0
2024-07-15,2.609,2.659,2.589,2.649,1932605.0
2024-07-16,2.668,2.698,2.639,2.649,2802663.0
2024-07-17,2.708,2.768,2.698,2.738,4346586.0
2024-07-18,2.748,2.748,2.678,2.708,2444296.0
2024-07-19,2.629,2.659,2.599,2.649,2067211.0
2024-07-22,2.559,2.659,2.544,2.599,3104230.0
2024-07-23,2.589,2.668,2.584,2.589,2540011.0
2024-07-24,2.589,2.708,2.589,2.698,5041488.0
2024-07-25,2.639,2.654,2.54,2.599,5468366.0
2024-07-26,2.569,2.599,2.54,2.54,3724176.0
2024-07-29,2.579,2.594,2.49,2.51,4842097.0
2024-07-30,2.46,2.52,2.44,2.52,755620.0
2024-07-31,2.53,2.589,2.465,2.589,18410005.0
2024-08-01,2.609,2.698,2.599,2.629,2565137.0
2024-08-02,2.698,2.817,2.649,2.788,33761532.0
2024-08-05,2.758,2.926,2.659,2.788,17828163.0
2024-08-06,2.718,2.887,2.659,2.887,19786973.0
2024-08-07,2.827,2.827,2.748,2.797,9701312.0
2024-08-08,2.758,2.768,2.599,2.639,6727086.0
2024-08-09,2.659,2.708,2.569,2.708,7768678.0
2024-08-12,2.728,2.961,2.708,2.956,9953855.0
2024-08-13,2.986,3.026,2.807,2.857,10891496.0
2024-08-14,2.857,2.916,2.817,2.887,5611695.0
2024-08-15,2.827,2.857,2.797,2.847,4035734.0
2024-08-16,2.916,2.936,2.862,2.926,5398068.0
2024-08-19,3.016,3.05,2.956,2.976,4687969.0
2024-08-20,3.026,3.036,2.956,2.976,3594316.0
2024-08-21,2.946,3.055,2.926,3.026,8563933.0
2024-08-22,2.996,3.05,2.996,3.045,7564330.0
2024-08-23,2.966,2.986,2.897,2.946,5864321.0
2024-08-26,2.956,3.006,2.926,2.986,5767807.0
2024-08-27,2.946,2.966,2.907,2.926,4698699.0
2024-08-28,2.748,2.916,2.748,2.897,7348452.0
2024-08-29,2.847,2.951,2.817,2.857,6008388.0
2024-08-30,2.887,3.021,2.887,3.016,7330701.0
2024-09-02,2.926,2.926,2.773,2.807,7028826.0
2024-09-03,2.837,2.916,2.827,2.907,7064195.0
2024-09-04,2.867,2.867,2.718,2.728,6025797.0
2024-09-05,2.778,2.877,2.758,2.877,5195733.0
2024-09-06,2.827,2.916,2.807,2.857,8513644.0
2024-09-09,2.778,2.817,2.758,2.758,6405873.0
2024-09-10,2.797,2.827,2.738,2.758,3614088.0
2024-09-11,2.817,2.847,2.728,2.778,5044999.0
2024-09-12,2.778,2.817,2.738,2.778,7316106.0
2024-09-13,2.877,2.897,2.837,2.857,10093470.0
2024-09-16,2.956,2.966,2.718,2.738,11416189.0
2024-09-17,2.718,2.797,2.649,2.649,11273772.0
2024-09-18,2.678,2.713,2.629,2.629,7455238.0
2024-09-19,2.659,2.668,2.589,2.659,7019457.0
2024-09-20,2.698,2.728,2.649,2.698,62831525.0
2024-09-23,2.678,2.768,2.668,2.728,8399765.0
2024-09-24,2.728,2.758,2.688,2.748,7722076.0
2024-09-25,2.827,2.837,2.688,2.708,7467540.0
2024-09-26,2.738,2.788,2.708,2.788,10206017.0
2024-09-27,2.728,2.758,2.639,2.698,2589063.0
2024-09-30,2.609,2.668,2.584,2.649,7501203.0
2024-10-01,2.589,2.609,2.52,2.559,6871882.0
2024-10-02,2.579,2.629,2.52,2.52,6570167.0
2024-10-03,2.5,2.51,2.401,2.47,10956154.0
2024-10-04,2.45,2.51,2.42,2.48,4995147.0
2024-10-07,2.43,2.51,2.42,2.49,6061798.0
2024-10-08,2.48,2.51,2.435,2.46,8533818.0
2024-10-09,2.45,2.54,2.43,2.51,7635524.0
2024-10-10,2.47,2.549,2.47,2.51,5094589.0
2024-10-11,2.54,2.589,2.52,2.53,8074847.0
2024-10-14,2.47,2.559,2.45,2.54,5635768.0
2024-10-15,2.559,2.609,2.54,2.579,3486851.0
2024-10-16,2.589,2.698,2.589,2.678,5585961.0
2024-10-17,2.708,2.956,2.708,2.956,9364905.0
2024-10-18,2.926,3.095,2.916,3.085,10104523.0
2024-10-21,3.125,3.239,3.115,3.234,8246369.0
2024-10-22,3.194,3.333,3.164,3.264,8065976.0
2024-10-23,3.264,3.323,3.214,3.293,7555574.0
2024-10-24,3.174,3.284,3.135,3.244,5801350.0
2024-10-25,3.224,3.303,3.224,3.264,4941250.0
2024-10-28,3.224,3.244,3.075,3.105,6947650.0
2024-10-29,3.125,3.254,3.125,3.204,5429718.0
2024-10-30,3.254,3.284,3.184,3.204,3716519.0
2024-10-31,3.125,3.244,3.105,3.194,7149576.0
2024-11-01,3.105,3.125,3.016,3.075,4928460.0
2024-11-04,3.105,3.194,3.095,3.174,3696822.0
2024-11-05,3.095,3.174,3.075,3.095,3801899.0
2024-11-06,3.155,3.164,3.031,3.075,4312540.0
2024-11-07,2.877,2.882,2.758,2.817,5134272.0
2024-11-08,2.926,2.966,2.877,2.877,3554325.0
2024-11-11,2.847,2.946,2.837,2.857,3564530.0
2024-11-12,2.738,2.788,2.678,2.768,5538456.0
2024-11-13,2.738,2.778,2.728,2.768,4914958.0
2024-11-14,2.728,2.748,2.644,2.649,4638137.0
2024-11-15,2.748,2.768,2.688,2.688,4760469.0
2024-11-18,2.688,2.792,2.678,2.698,6667681.0
2024-11-19,2.788,2.788,2.728,2.738,6017091.0
2024-11-20,2.758,2.807,2.723,2.758,7019858.0
2024-11-21,2.778,2.837,2.763,2.788,4595468.0
2024-11-22,2.778,2.847,2.758,2.837,6509884.0
2024-11-25,2.877,2.887,2.807,2.847,8087585.0
2024-11-26,2.778,2.797,2.713,2.748,7524128.0
2024-11-27,2.778,2.797,2.738,2.778,4701459.0
2024-11-28,2.817,2.847,2.758,2.817,4628821.0
2024-11-29,2.837,2.857,2.807,2.827,2380326.0
2024-12-02,2.857,2.867,2.738,2.788,3941138.0
2024-12-03,2.778,2.812,2.748,2.788,3966258.0
2024-12-04,2.827,2.877,2.768,2.788,3803652.0
2024-12-05,2.827,2.946,2.827,2.946,6357267.0
2024-12-06,2.966,2.966,2.857,2.887,4148418.0
2024-12-09,2.797,2.897,2.778,2.887,4679635.0
2024-12-10,2.966,3.036,2.946,2.996,3600205.0
2024-12-11,3.026,3.065,2.991,3.036,4315253.0
2024-12-12,3.115,3.115,3.016,3.036,3053920.0
2024-12-13,2.946,2.966,2.897,2.956,3692640.0
2024-12-16,2.956,3.036,2.936,2.996,6688858.0
2024-12-17,3.026,3.155,3.016,3.125,7321952.0
2024-12-18,3.145,3.229,3.085,3.214,7399745.0
2024-12-19,2.976,3.075,2.882,2.946,12384875.0
2024-12-20,2.926,3.006,2.867,2.867,19175935.0
2024-12-23,2.907,2.936,2.837,2.847,4589445.0
2024-12-24,2.857,2.857,2.788,2.817,2731256.0
2024-12-27,2.837,2.916,2.817,2.867,2924240.0
2024-12-30,2.857,2.887,2.817,2.837,3347936.0
2024-12-31,2.807,2.837,2.788,2.807,2045156.0
2025-01-02,2.817,2.877,2.817,2.867,2567519.0
2025-01-03,2.916,2.976,2.847,2.877,3795735.0
2025-01-06,2.887,2.907,2.812,2.827,3240631.0
2025-01-07,2.817,2.847,2.748,2.778,4003492.0
2025-01-08,2.758,2.926,2.758,2.907,5421869.0
2025-01-09,2.748,2.748,2.49,2.51,10639826.0
2025-01-10,2.53,2.609,2.51,2.609,5478014.0
2025-01-13,2.609,2.639,2.549,2.599,4578987.0
2025-01-14,2.53,2.609,2.53,2.599,4400301.0
2025-01-15,2.599,2.639,2.579,2.589,3843656.0
2025-01-16,2.649,2.678,2.619,2.668,3963788.0
2025-01-17,2.678,2.688,2.649,2.668,2538904.0
2025-01-20,2.639,2.659,2.579,2.619,3582649.0
2025-01-21,2.639,2.698,2.629,2.678,3971329.0
2025-01-22,2.718,2.728,2.659,2.708,3634665.0
2025-01-23,2.708,2.758,2.649,2.728,5237438.0
2025-01-24,2.668,2.698,2.554,2.599,9285692.0
2025-01-28,2.579,2.629,2.5,2.5,4407787.0
2025-01-29,2.559,2.599,2.549,2.549,3584005.0
2025-01-30,2.53,2.569,2.485,2.52,4353032.0
2025-01-31,2.559,2.589,2.525,2.559,5378964.0
2025-02-03,2.381,2.381,2.187,2.242,6559436.0
2025-02-04,2.252,2.351,2.202,2.321,10347285.0
2025-02-05,2.361,2.43,2.331,2.401,10433318.0
2025-02-06,2.401,2.525,2.401,2.49,7479482.0
2025-02-07,2.371,2.48,2.361,2.44,1366754.0
2025-02-10,2.391,2.475,2.381,2.42,4780078.0
2025-02-11,2.48,2.549,2.43,2.49,8380725.0
2025-02-12,2.43,2.46,2.391,2.411,7243551.0
2025-02-13,2.47,2.48,2.42,2.45,6181633.0
2025-02-14,2.49,2.54,2.44,2.51,7001870.0
2025-02-17,2.401,2.46,2.381,2.44,6491117.0
2025-02-18,2.5,2.535,2.396,2.411,8828577.0
2025-02-19,2.45,2.52,2.45,2.49,7759019.0
2025-02-20,2.43,2.48,2.416,2.47,8118555.0
2025-02-21,2.48,2.525,2.46,2.48,4120580.0
2025-02-24,2.48,2.48,2.42,2.43,4907948.0
2025-02-25,2.43,2.5,2.411,2.5,5243852.0
2025-02-26,2.47,2.47,2.401,2.411,6898052.0
2025-02-27,2.401,2.53,2.391,2.47,5135734.0
2025-02-28,2.411,2.5,2.411,2.49,11191321.0
2025-03-03,2.46,2.505,2.45,2.46,5443208.0
2025-03-04,2.45,2.49,2.43,2.44,4681307.0
2025-03-05,2.44,2.45,2.411,2.42,6224039.0
2025-03-06,2.47,2.53,2.45,2.51,6308416.0
2025-03-07,2.49,2.49,2.43,2.47,4911514.0
2025-03-10,2.47,2.53,2.47,2.53,5489150.0
2025-03-11,2.47,2.49,2.411,2.42,6196557.0
2025-03-12,2.49,2.5,2.406,2.42,7605499.0
2025-03-13,2.46,2.619,2.435,2.619,7486069.0
2025-03-14,2.738,2.817,2.728,2.807,5907808.0
2025-03-17,2.807,2.926,2.778,2.916,9258204.0
2025-03-18,2.956,2.966,2.907,2.926,9174146.0
2025-03-19,2.976,3.001,2.936,2.936,9264983.0
2025-03-20,2.907,2.971,2.907,2.926,10757427.0
2025-03-21,2.926,3.026,2.907,2.936,13957303.0
2025-03-24,2.936,2.976,2.867,2.867,8733091.0
2025-03-25,2.827,2.916,2.827,2.837,5478566.0
2025-03-26,2.847,2.877,2.778,2.788,5881260.0
2025-03-27,2.778,2.877,2.778,2.847,4770314.0
2025-03-28,2.877,2.926,2.872,2.897,5958186.0
2025-03-31,2.867,2.907,2.847,2.857,4934952.0
2025-04-01,2.887,2.897,2.778,2.778,7353948.0
2025-04-02,2.807,2.807,2.753,2.768,4232362.0
2025-04-03,2.778,2.877,2.768,2.857,7829084.0
2025-04-04,2.827,2.867,2.792,2.847,6847747.0
2025-04-07,2.649,2.668,2.569,2.639,7163689.0
2025-04-08,2.629,2.758,2.599,2.728,7636166.0
2025-04-09,2.688,2.738,2.649,2.649,4095741.0
2025-04-10,2.827,2.827,2.688,2.797,6719872.0
2025-04-11,2.877,2.956,2.827,2.926,7121755.0
2025-04-14,2.986,3.12,2.981,3.036,13492397.0
2025-04-15,2.936,3.055,2.936,3.036,4193282.0
2025-04-16,3.075,3.16,3.055,3.145,8165769.0
2025-04-17,3.214,3.234,3.174,3.174,6711546.0
2025-04-22,3.194,3.293,3.194,3.224,8679746.0
2025-04-23,3.115,3.155,2.946,2.956,9706479.0
2025-04-24,2.986,3.045,2.966,3.016,3728526.0
2025-04-28,3.006,3.045,2.907,2.926,5758018.0
2025-04-29,2.946,3.006,2.936,2.996,2793858.0
2025-04-30,2.996,3.065,2.907,2.946,5999968.0
2025-05-01,2.946,2.956,2.748,2.748,7377645.0
2025-05-02,2.678,2.718,2.599,2.668,6368927.0
2025-05-05,2.639,2.718,2.629,2.688,3978227.0
2025-05-06,2.768,2.857,2.758,2.778,8391709.0
2025-05-07,2.877,2.907,2.817,2.857,7446394.0
2025-05-08,2.907,2.946,2.872,2.916,3377556.0
2025-05-09,2.827,2.887,2.807,2.887,3694876.0
2025-05-12,2.867,2.877,2.797,2.807,4488982.0
2025-05-13,2.659,2.659,2.549,2.579,8902093.0
2025-05-14,2.559,2.629,2.559,2.619,3977929.0
2025-05-15,2.559,2.589,2.49,2.51,7100247.0
2025-05-16,2.619,2.629,2.51,2.53,6174787.0
2025-05-19,2.579,2.639,2.549,2.579,5350710.0
2025-05-20,2.579,2.599,2.52,2.54,4283360.0
2025-05-21,2.668,2.748,2.668,2.698,8258785.0
2025-05-22,2.728,2.827,2.708,2.827,4651189.0
2025-05-23,2.797,2.852,2.788,2.837,6609851.0
2025-05-26,2.837,2.956,2.837,2.926,5234558.0
2025-05-27,2.916,2.981,2.887,2.897,5055616.0
2025-05-28,2.936,2.976,2.897,2.976,6420272.0
2025-05-29,2.916,2.976,2.887,2.956,6537782.0
2025-05-30,2.956,3.026,2.926,3.016,12057970.0
2025-06-02,3.006,3.055,2.976,3.006,4686275.0
2025-06-03,3.184,3.184,3.11,3.155,7214450.0
2025-06-04,3.155,3.155,3.075,3.135,3548984.0
2025-06-05,3.194,3.194,3.085,3.115,3114038.0
2025-06-06,3.105,3.13,3.065,3.115,3570388.0
2025-06-10,3.095,3.189,3.065,3.135,7513648.0
2025-06-11,3.036,3.065,2.981,3.006,5206130.0
2025-06-12,3.036,3.095,3.026,3.085,6992735.0
2025-06-13,3.115,3.284,3.085,3.284,6249399.0
2025-06-16,3.353,3.353,3.036,3.036,10214035.0
2025-06-17,3.026,3.075,3.016,3.026,5421692.0
2025-06-18,3.006,3.031,2.921,2.956,4514769.0
2025-06-19,2.986,2.986,2.897,2.946,4161394.0
2025-06-20,2.916,2.956,2.897,2.907,11622702.0
2025-06-23,3.006,3.045,2.897,2.897,4510112.0
2025-06-24,2.956,2.956,2.847,2.916,6575390.0
2025-06-25,2.897,2.936,2.837,2.887,7196203.0
2025-06-26,2.897,2.936,2.887,2.897,3910309.0
2025-06-27,2.897,2.936,2.827,2.827,7018098.0
2025-06-30,2.797,2.877,2.768,2.847,6529105.0
2025-07-01,2.887,2.907,2.827,2.867,4564856.0
2025-07-02,2.887,2.897,2.817,2.837,5922650.0
2025-07-03,2.867,2.877,2.788,2.817,5184605.0
2025-07-04,2.837,2.847,2.797,2.827,3097441.0
2025-07-07,2.837,2.837,2.718,2.718,3569307.0
2025-07-08,2.817,2.916,2.748,2.837,4863992.0
2025-07-09,2.738,2.758,2.639,2.678,8841289.0
2025-07-10,2.718,2.758,2.698,2.748,5526225.0
2025-07-11,2.768,2.797,2.718,2.728,4265847.0
2025-07-14,2.768,2.827,2.758,2.807,4633492.0
2025-07-15,2.778,2.837,2.738,2.827,4411384.0
2025-07-16,2.778,2.802,2.738,2.768,4249362.0
2025-07-17,2.788,2.797,2.713,2.718,3635046.0
2025-07-18,2.748,2.758,2.698,2.748,2559359.0
2025-07-21,2.728,2.738,2.678,2.708,2605136.0
2025-07-22,2.758,2.877,2.748,2.837,4733834.0
2025-07-23,2.916,2.946,2.837,2.847,8965372.0
2025-07-24,2.797,2.827,2.693,2.708,7240072.0
2025-07-25,2.708,2.728,2.609,2.619,7574621.0
2025-07-28,2.629,2.708,2.609,2.629,6602725.0
2025-07-29,2.609,2.619,2.569,2.599,2767289.0
2025-07-30,2.619,2.624,2.569,2.589,4047991.0
2025-07-31,2.51,2.549,2.49,2.54,5216551.0
2025-08-01,2.52,2.549,2.5,2.51,5400956.0
2025-08-04,2.579,2.639,2.549,2.569,4533248.0
2025-08-05,2.629,2.629,2.569,2.619,5511305.0
2025-08-06,2.668,2.738,2.659,2.738,6748677.0
2025-08-07,2.857,2.926,2.827,2.877,8616319.0
2025-08-08,2.966,3.075,2.946,3.055,9320095.0
2025-08-11,3.016,3.045,2.936,2.986,3667513.0
2025-08-12,2.946,2.986,2.916,2.956,3093945.0
2025-08-13,2.946,2.996,2.926,2.946,4537184.0
2025-08-14,2.966,3.055,2.956,2.986,5649379.0
2025-08-15,2.976,3.075,2.976,3.065,3987913.0
2025-08-18,3.075,3.12,3.06,3.115,5630414.0
2025-08-19,3.155,3.164,3.095,3.155,4492719.0
2025-08-20,3.075,3.135,3.036,3.135,5552814.0
2025-08-21,3.184,3.244,3.174,3.204,6001994.0
2025-08-22,3.254,3.264,3.194,3.194,4296894.0
2025-08-25,3.254,3.274,3.199,3.214,5930712.0
2025-08-26,3.224,3.303,3.194,3.264,6213936.0
2025-08-27,3.353,3.393,3.288,3.343,4162947.0
2025-08-28,3.333,3.412,3.264,3.383,7835585.0
2025-08-29,3.472,3.472,3.298,3.412,6994956.0
2025-09-01,3.502,3.7,3.502,3.68,5984114.0
2025-09-02,3.72,3.76,3.631,3.651,5093980.0
2025-09-03,3.75,3.789,3.601,3.621,7233325.0
2025-09-04,3.67,3.68,3.556,3.571,7542904.0
2025-09-05,3.522,3.71,3.522,3.69,4659173.0
2025-09-08,3.73,3.78,3.68,3.71,5215103.0
2025-09-09,3.74,3.77,3.69,3.71,6662701.0
2025-09-10,3.6,3.72,3.59,3.72,5254937.0
2025-09-11,3.7,3.84,3.7,3.81,3694309.0
2025-09-12,3.89,3.955,3.87,3.95,6109250.0
2025-09-15,3.92,3.94,3.8,3.88,4290454.0
2025-09-16,3.98,4.05,3.925,3.98,4691496.0
2025-09-17,3.91,3.96,3.85,3.88,4721339.0
2025-09-18,3.91,3.99,3.88,3.97,5651972.0
2025-09-19,3.92,3.97,3.88,3.97,21260262.0
2025-09-22,4.13,4.26,4.11,4.21,6020290.0
2025-09-23,4.32,4.41,4.27,4.37,7835656.0
2025-09-24,4.39,4.45,4.34,4.44,4162325.0
2025-09-25,4.28,4.35,4.2,4.2,7582481.0
2025-09-26,4.19,4.32,4.17,4.32,4843112.0
2025-09-29,4.38,4.45,4.315,4.45,5177834.0
2025-09-30,4.46,4.53,4.43,4.48,5502309.0
2025-10-01,4.66,5.02,4.65,4.96,10296572.0
2025-10-02,5.11,5.37,5.09,5.37,8911396.0
2025-10-03,5.24,5.52,5.2,5.51,8088826.0
2025-10-06,5.5,5.63,5.42,5.6,5430313.0
2025-10-07,5.6,5.61,5.42,5.51,7094733.0
2025-10-08,5.46,5.5,5.33,5.5,8551199.0
2025-10-09,5.55,5.57,5.36,5.5,6435381.0
2025-10-10,5.14,5.44,5.06,5.32,6856856.0
2025-10-13,5.49,5.56,5.41,5.42,4188881.0
2025-10-14,5.58,5.73,5.54,5.6,7777691.0
2025-10-15,5.59,5.665,5.545,5.59,3010591.0
2025-10-16,5.67,5.77,5.63,5.64,4751671.0
2025-10-17,5.92,5.965,5.79,5.83,8919029.0
2025-10-20,5.54,5.57,5.41,5.55,5892082.0
2025-10-21,5.65,5.675,5.59,5.65,4703356.0
2025-10-22,5.01,5.15,4.8,5.14,8850589.0
2025-10-23,5.2,5.3,5.16,5.26,5197192.0
2025-10-24,5.26,5.28,5.12,5.14,3565251.0
2025-10-27,5.15,5.25,5.08,5.2,3782895.0
2025-10-28,4.83,5.01,4.725,4.9,6667236.0
2025-10-29,4.9,5.07,4.865,5.04,5070913.0
2025-10-30,5.0,5.06,4.93,5.05,3498118.0
2025-10-31,5.19,5.38,5.17,5.32,6880581.0
2025-11-03,5.3,5.38,5.255,5.31,3752233.0
2025-11-04,5.35,5.4,5.3,5.3,4763285.0
2025-11-05,5.11,5.29,4.94,5.27,4170850.0
2025-11-06,5.35,5.55,5.32,5.55,2953460.0
2025-11-07,5.55,5.62,5.455,5.5,3654669.0
2025-11-10,5.6,5.73,5.57,5.72,2348213.0
2025-11-11,5.85,5.85,5.74,5.77,3387963.0
2025-11-12,5.73,5.83,5.69,5.78,2329549.0
2025-11-13,5.9,5.99,5.85,5.98,3548976.0
2025-11-14,5.5,5.76,5.4,5.69,4308824.0
2025-11-17,5.59,5.75,5.51,5.71,3608856.0
2025-11-18,5.6,5.66,5.37,5.41,3146829.0
2025-11-19,5.56,5.7,5.53,5.66,2545748.0
2025-11-20,5.77,5.88,5.69,5.85,3362996.0
2025-11-21,5.6,5.68,5.45,5.45,3574215.0
2025-11-24,5.63,5.73,5.52,5.7,5662509.0
2025-11-25,5.86,5.97,5.81,5.96,3402981.0
2025-11-26,5.96,6.01,5.84,6.01,2919433.0