Date,Open,High,Low,Close,Volume
2016-08-03,1.457,1.492,1.434,1.492,29484189.3734
2016-08-04,1.51,1.527,1.504,1.515,10794613.0266
2016-08-05,1.51,1.515,1.469,1.48,3749563.21
2016-08-08,1.498,1.504,1.48,1.504,3048021.3454
2016-08-09,1.486,1.527,1.48,1.498,1455896.8836
2016-08-10,1.48,1.533,1.463,1.463,3064840.4568
2016-08-11,1.457,1.457,1.44,1.451,1680423.1548
2016-08-12,1.457,1.486,1.457,1.469,3431586.5896
2016-08-15,1.469,1.51,1.469,1.498,1950441.8058
2016-08-16,1.51,1.515,1.498,1.51,2190963.4488
2016-08-17,1.51,1.51,1.475,1.492,1356287.2514
2016-08-18,1.498,1.504,1.492,1.498,375025.7478
2016-08-19,1.492,1.504,1.492,1.498,1265085.7676
2016-08-22,1.504,1.504,1.48,1.48,354284.9604
2016-08-23,1.48,1.486,1.466,1.475,1187813.7392
2016-08-24,1.475,1.504,1.475,1.504,669364.4192
2016-08-25,1.498,1.504,1.486,1.486,505362.3682
2016-08-26,1.486,1.492,1.469,1.475,826457.5654
2016-08-29,1.48,1.492,1.463,1.469,1626841.6146
2016-08-30,1.475,1.48,1.451,1.469,975272.0348
2016-08-31,1.457,1.48,1.451,1.48,533534.6378
2016-09-01,1.463,1.475,1.457,1.475,1101731.0746
2016-09-02,1.457,1.48,1.457,1.475,537972.3238
2016-09-05,1.48,1.486,1.469,1.48,340911.8576
2016-09-06,1.48,1.486,1.472,1.475,455192.1232
2016-09-07,1.475,1.486,1.451,1.457,1262796.5596
2016-09-08,1.457,1.463,1.451,1.457,602586.1578
2016-09-09,1.445,1.457,1.428,1.428,863008.8992
2016-09-12,1.422,1.422,1.352,1.376,1729650.5088
2016-09-13,1.393,1.428,1.387,1.416,795847.8522
2016-09-14,1.411,1.416,1.399,1.416,560418.7588
2016-09-15,1.411,1.411,1.381,1.393,889978.3964
2016-09-16,1.405,1.416,1.376,1.381,1122878.1026
2016-09-19,1.399,1.405,1.381,1.381,33847.4414
2016-09-20,1.399,1.399,1.352,1.364,886538.9552
2016-09-21,1.364,1.376,1.364,1.37,334017.0258
2016-09-22,1.376,1.416,1.376,1.399,932598.946
2016-09-23,1.399,1.422,1.399,1.411,387213.904
2016-09-26,1.405,1.437,1.399,1.434,928518.7142
2016-09-27,1.428,1.451,1.428,1.445,660678.5636
2016-09-28,1.445,1.445,1.416,1.422,633039.1916
2016-09-29,1.428,1.434,1.411,1.428,957623.5546
2016-09-30,1.422,1.428,1.37,1.399,1454922.0938
2016-10-03,1.428,1.428,1.399,1.405,560175.765
2016-10-04,1.399,1.399,1.376,1.381,521951.6206
2016-10-05,1.376,1.376,1.352,1.37,1296829.7646
2016-10-06,1.364,1.376,1.352,1.364,609335.5686
2016-10-07,1.37,1.37,1.346,1.358,511192.343
2016-10-10,1.37,1.387,1.352,1.37,421883.2086
2016-10-11,1.358,1.37,1.341,1.346,393257.7884
2016-10-12,1.346,1.37,1.341,1.358,688444.5926
2016-10-13,1.358,1.399,1.352,1.37,589339.712
2016-10-14,1.37,1.381,1.341,1.381,687957.6668
2016-10-17,1.387,1.411,1.381,1.381,833846.8286
2016-10-18,1.381,1.381,1.352,1.376,906250.5372
2016-10-19,1.37,1.393,1.358,1.393,557280.4798
2016-10-20,1.387,1.393,1.364,1.376,911300.8678
2016-10-21,1.376,1.381,1.358,1.358,1012565.4848
2016-10-24,1.358,1.37,1.352,1.364,519474.7726
2016-10-25,1.358,1.37,1.352,1.352,788203.3986
2016-10-26,1.364,1.364,1.329,1.335,1533911.0282
2016-10-27,1.341,1.341,1.317,1.329,1718562.8612
2016-10-28,1.329,1.335,1.317,1.323,1280081.0182
2016-10-31,1.317,1.329,1.306,1.317,1446329.12
2016-11-01,1.317,1.323,1.306,1.317,127826.9354
2016-11-02,1.306,1.311,1.288,1.3,5063554.529
2016-11-03,1.3,1.306,1.282,1.294,934277.3858
2016-11-04,1.294,1.3,1.276,1.288,1279809.8784
2016-11-07,1.288,1.335,1.288,1.329,815990.068
2016-11-08,1.341,1.346,1.317,1.341,913559.1152
2016-11-09,1.335,1.341,1.306,1.323,715713.3756
2016-11-10,1.317,1.317,1.276,1.282,1412569.8694
2016-11-11,1.276,1.276,1.207,1.224,2674021.9884
2016-11-14,1.247,1.247,1.218,1.224,973202.3656
2016-11-15,1.224,1.259,1.212,1.23,2000881.3142
2016-11-16,1.236,1.271,1.224,1.224,918193.8232
2016-11-17,1.212,1.236,1.212,1.224,2874952.5296
2016-11-18,1.23,1.241,1.227,1.241,1385596.6194
2016-11-21,1.23,1.253,1.23,1.241,1217373.6066
2016-11-22,1.265,1.265,1.177,1.247,4499794.84
2016-11-23,1.241,1.271,1.241,1.253,1151208.928
2016-11-24,1.253,1.265,1.239,1.253,3815496.1532
2016-11-25,1.253,1.282,1.247,1.282,4203998.2058
2016-11-28,1.282,1.3,1.265,1.288,1478110.645
2016-11-29,1.294,1.3,1.271,1.3,1713226.3796
2016-11-30,1.306,1.329,1.271,1.288,9706828.295
2016-12-01,1.282,1.288,1.23,1.271,3562460.7986
2016-12-02,1.276,1.288,1.259,1.276,3626508.898
2016-12-05,1.282,1.282,1.247,1.271,2799794.2658
2016-12-06,1.294,1.3,1.271,1.294,3353423.2712
2016-12-07,1.288,1.329,1.282,1.317,4566362.0064
2016-12-08,1.341,1.343,1.323,1.335,5926730.4278
2016-12-09,1.335,1.335,1.317,1.323,4593940.3954
2016-12-12,1.335,1.335,1.306,1.317,5168267.031
2016-12-13,1.317,1.352,1.317,1.346,4697482.0238
2016-12-14,1.346,1.352,1.326,1.346,4262542.824
2016-12-15,1.329,1.335,1.311,1.329,4066308.912
2016-12-16,1.323,1.376,1.323,1.358,9485611.9934
2016-12-19,1.37,1.399,1.352,1.381,1581178.4824
2016-12-20,1.381,1.405,1.358,1.37,1150321.3908
2016-12-21,1.393,1.393,1.37,1.387,986942.3046
2016-12-22,1.387,1.399,1.37,1.381,1668530.5316
2016-12-23,1.416,1.416,1.387,1.405,1250090.517
2016-12-28,1.422,1.44,1.384,1.405,1951623.9378
2016-12-29,1.422,1.422,1.37,1.399,3114485.3098
2016-12-30,1.399,1.411,1.387,1.399,854025.6342
2017-01-03,1.411,1.428,1.405,1.422,766832.1408
2017-01-04,1.416,1.416,1.393,1.411,903262.3702
2017-01-05,1.422,1.422,1.399,1.399,990372.3638
2017-01-06,1.405,1.434,1.405,1.422,1004020.3592
2017-01-09,1.434,1.457,1.422,1.428,897537.4738
2017-01-10,1.422,1.428,1.399,1.411,812803.0026
2017-01-11,1.405,1.413,1.387,1.411,583247.9794
2017-01-12,1.411,1.416,1.393,1.399,1100764.7286
2017-01-13,1.399,1.399,1.358,1.387,748339.2806
2017-01-16,1.381,1.381,1.352,1.376,636936.4744
2017-01-17,1.387,1.416,1.381,1.411,1295570.7002
2017-01-18,1.399,1.405,1.375,1.387,754436.6424
2017-01-19,1.399,1.399,1.369,1.375,1217423.3312
2017-01-20,1.399,1.399,1.363,1.387,933737.9208
2017-01-23,1.405,1.405,1.357,1.363,450601.5106
2017-01-24,1.357,1.363,1.351,1.357,617530.7456
2017-01-25,1.357,1.363,1.339,1.351,620595.845
2017-01-27,1.345,1.369,1.345,1.357,223181.8306
2017-01-30,1.345,1.363,1.339,1.357,616154.4062
2017-01-31,1.345,1.345,1.333,1.339,1199268.223
2017-02-01,1.339,1.369,1.339,1.363,640484.7468
2017-02-02,1.345,1.393,1.345,1.387,607757.5162
2017-02-03,1.387,1.399,1.381,1.393,603534.678
2017-02-06,1.399,1.399,1.381,1.393,334771.3386
2017-02-07,1.381,1.417,1.369,1.417,921622.006
2017-02-08,1.411,1.411,1.393,1.399,436529.4488
2017-02-09,1.399,1.423,1.387,1.411,1164751.845
2017-02-10,1.411,1.423,1.411,1.417,387330.2408
2017-02-13,1.423,1.423,1.411,1.417,683917.7776
2017-02-14,1.423,1.429,1.411,1.423,830953.4198
2017-02-15,1.423,1.429,1.411,1.423,645596.0604
2017-02-16,1.423,1.423,1.387,1.399,923549.0688
2017-02-17,1.405,1.417,1.396,1.411,411967.3728
2017-02-20,1.417,1.423,1.411,1.423,319467.4202
2017-02-21,1.423,1.44,1.417,1.429,754883.2256
2017-02-22,1.423,1.44,1.414,1.429,706060.2358
2017-02-23,1.435,1.44,1.411,1.429,491785.676
2017-02-24,1.429,1.44,1.417,1.435,1062527.4494
2017-02-27,1.417,1.44,1.417,1.435,1180333.4706
2017-02-28,1.417,1.435,1.417,1.429,540826.3282
2017-03-01,1.423,1.423,1.387,1.411,804422.062
2017-03-02,1.405,1.405,1.375,1.399,708040.776
2017-03-03,1.399,1.399,1.357,1.399,943216.5554
2017-03-06,1.405,1.411,1.387,1.399,656085.1364
2017-03-07,1.393,1.423,1.381,1.405,735202.6042
2017-03-08,1.405,1.411,1.381,1.393,348780.541
2017-03-09,1.381,1.387,1.351,1.357,761146.6488
2017-03-10,1.375,1.375,1.333,1.333,1114837.7286
2017-03-13,1.339,1.345,1.304,1.315,725425.622
2017-03-14,1.333,1.333,1.298,1.304,929685.835
2017-03-15,1.304,1.369,1.304,1.369,1025748.133
2017-03-16,1.381,1.417,1.381,1.399,2008749.9976
2017-03-17,1.399,1.405,1.393,1.405,2106334.056
2017-03-20,1.393,1.405,1.387,1.399,404001.1166
2017-03-21,1.393,1.411,1.375,1.393,743500.045
2017-03-22,1.393,1.417,1.387,1.411,870081.0508
2017-03-23,1.411,1.429,1.405,1.417,839881.331
2017-03-24,1.429,1.446,1.423,1.44,643048.8474
2017-03-27,1.429,1.44,1.423,1.429,662813.9068
2017-03-28,1.435,1.44,1.423,1.429,977406.4398
2017-03-29,1.429,1.435,1.423,1.435,892034.9308
2017-03-30,1.423,1.429,1.417,1.423,841159.1594
2017-03-31,1.429,1.429,1.417,1.417,758939.0642
2017-04-03,1.429,1.429,1.417,1.423,363577.8314
2017-04-04,1.423,1.429,1.417,1.423,575346.459
2017-04-05,1.429,1.429,1.423,1.429,436113.8262
2017-04-06,1.429,1.429,1.411,1.417,624926.5762
2017-04-07,1.423,1.429,1.417,1.423,736079.8212
2017-04-10,1.423,1.44,1.423,1.423,715558.5726
2017-04-11,1.435,1.44,1.417,1.417,851675.4432
2017-04-12,1.423,1.429,1.417,1.423,698329.4678
2017-04-13,1.423,1.423,1.405,1.405,824182.4304
2017-04-18,1.411,1.411,1.405,1.411,783138.0568
2017-04-19,1.411,1.411,1.393,1.405,536524.6812
2017-04-20,1.411,1.411,1.387,1.387,572105.9162
2017-04-21,1.399,1.417,1.387,1.393,730299.571
2017-04-24,1.393,1.411,1.387,1.411,612262.7526
2017-04-26,1.411,1.435,1.405,1.429,966373.2078
2017-04-27,1.429,1.432,1.417,1.417,432003.572
2017-04-28,1.417,1.435,1.411,1.435,703958.6678
2017-05-01,1.44,1.446,1.417,1.429,687997.0712
2017-05-02,1.435,1.435,1.369,1.369,1582112.9296
2017-05-03,1.393,1.399,1.375,1.393,1617561.8784
2017-05-04,1.387,1.452,1.387,1.429,1151056.9396
2017-05-05,1.429,1.429,1.393,1.393,315530.733
2017-05-08,1.411,1.411,1.393,1.393,471888.3304
2017-05-09,1.399,1.423,1.399,1.423,878429.1544
2017-05-10,1.429,1.47,1.423,1.464,873954.8786
2017-05-11,1.47,1.476,1.429,1.429,538162.7784
2017-05-12,1.435,1.435,1.387,1.399,974719.435
2017-05-15,1.393,1.399,1.363,1.381,1220300.7906
2017-05-16,1.387,1.399,1.375,1.393,917788.5208
2017-05-17,1.399,1.411,1.399,1.399,594443.52
2017-05-18,1.399,1.429,1.399,1.423,1020288.7472
2017-05-19,1.411,1.417,1.387,1.405,1136421.9578
2017-05-22,1.411,1.44,1.411,1.435,526311.436
2017-05-23,1.44,1.44,1.411,1.411,998964.3994
2017-05-24,1.423,1.429,1.417,1.429,512042.3522
2017-05-25,1.435,1.452,1.429,1.429,730680.4802
2017-05-26,1.446,1.452,1.435,1.446,345828.9638
2017-05-29,1.458,1.47,1.446,1.446,561904.8676
2017-05-30,1.458,1.458,1.435,1.44,736618.348
2017-05-31,1.446,1.458,1.423,1.435,930837.9446
2017-06-01,1.435,1.464,1.429,1.458,759724.3376
2017-06-02,1.458,1.458,1.446,1.446,599059.464
2017-06-05,1.446,1.458,1.446,1.452,537651.4594
2017-06-06,1.452,1.452,1.435,1.435,495205.415
2017-06-07,1.429,1.44,1.423,1.429,634756.0976
2017-06-08,1.417,1.423,1.411,1.411,819010.1338
2017-06-09,1.411,1.423,1.411,1.411,726836.6748
2017-06-13,1.435,1.438,1.423,1.435,1998767.5496
2017-06-14,1.435,1.44,1.429,1.435,1033744.4116
2017-06-15,1.423,1.44,1.423,1.423,2530452.9952
2017-06-16,1.423,1.432,1.423,1.429,1567295.937
2017-06-19,1.435,1.435,1.429,1.429,812177.2232
2017-06-20,1.429,1.435,1.417,1.417,626737.3022
2017-06-21,1.411,1.435,1.411,1.417,843868.681
2017-06-22,1.417,1.417,1.417,1.417,0.0
2017-06-23,1.411,1.411,1.375,1.381,2125554.0212
2017-06-26,1.387,1.393,1.375,1.387,1657475.721
2017-06-27,1.387,1.417,1.381,1.411,1812259.957
2017-06-28,1.405,1.411,1.381,1.381,3303497.8964
2017-06-29,1.381,1.393,1.375,1.387,907152.1474
2017-06-30,1.375,1.381,1.351,1.351,1080660.979
2017-07-03,1.357,1.375,1.351,1.357,827060.828
2017-07-04,1.375,1.375,1.345,1.357,1138132.2964
2017-07-05,1.351,1.363,1.345,1.357,1145395.8408
2017-07-06,1.357,1.363,1.351,1.351,1561114.1372
2017-07-07,1.351,1.357,1.327,1.345,1388754.6006
2017-07-10,1.357,1.357,1.345,1.351,805554.4694
2017-07-11,1.351,1.357,1.327,1.333,1257307.1514
2017-07-12,1.327,1.339,1.304,1.31,2041660.1772
2017-07-13,1.304,1.333,1.304,1.321,1128576.7294
2017-07-14,1.333,1.339,1.324,1.339,689249.5682
2017-07-17,1.333,1.339,1.315,1.327,756154.4866
2017-07-18,1.327,1.339,1.321,1.321,1368426.6212
2017-07-19,1.321,1.339,1.315,1.321,817265.0818
2017-07-20,1.315,1.333,1.304,1.304,3777027.1386
2017-07-21,1.315,1.333,1.304,1.327,4361385.9468
2017-07-24,1.315,1.34,1.315,1.321,2199298.4176
2017-07-25,1.323,1.353,1.316,1.335,1949411.6622
2017-07-26,1.347,1.347,1.329,1.335,1520578.268
2017-07-27,1.335,1.341,1.329,1.329,602505.4726
2017-07-28,1.329,1.335,1.316,1.316,1565867.9966
2017-07-31,1.316,1.335,1.316,1.323,1321745.542
2017-08-01,1.323,1.347,1.32,1.335,888931.3652
2017-08-02,1.335,1.347,1.323,1.323,1358999.5876
2017-08-03,1.329,1.341,1.31,1.335,962068.7462
2017-08-04,1.329,1.338,1.323,1.329,978433.7688
2017-08-07,1.329,1.341,1.329,1.335,680382.64
2017-08-08,1.329,1.341,1.323,1.329,972006.1606
2017-08-09,1.329,1.335,1.323,1.329,1075043.9756
2017-08-10,1.329,1.329,1.316,1.323,2040078.372
2017-08-11,1.323,1.341,1.316,1.323,4877109.7958
2017-08-14,1.323,1.329,1.32,1.323,1256430.8726
2017-08-15,1.323,1.329,1.316,1.323,3969277.4534
2017-08-16,1.329,1.335,1.323,1.329,2087952.8416
2017-08-17,1.323,1.347,1.316,1.323,1730100.8448
2017-08-18,1.316,1.329,1.316,1.323,2207697.184
2017-08-21,1.316,1.329,1.31,1.316,1945506.8738
2017-08-22,1.323,1.323,1.316,1.323,3725517.144
2017-08-23,1.329,1.335,1.316,1.316,1641046.9008
2017-08-24,1.323,1.329,1.316,1.316,1599873.0556
2017-08-25,1.323,1.335,1.316,1.329,855043.5812
2017-08-28,1.323,1.335,1.304,1.316,1379120.2248
2017-08-29,1.31,1.323,1.301,1.31,1840739.9562
2017-08-30,1.316,1.323,1.304,1.31,1331825.5628
2017-08-31,1.316,1.329,1.31,1.329,2302922.6076
2017-09-01,1.329,1.332,1.316,1.323,1502478.5136
2017-09-04,1.316,1.335,1.316,1.329,2278246.0712
2017-09-05,1.329,1.338,1.326,1.329,1386189.5618
2017-09-06,1.329,1.335,1.316,1.323,1611373.5112
2017-09-07,1.323,1.329,1.316,1.323,1886056.8926
2017-09-08,1.323,1.329,1.316,1.323,990132.1846
2017-09-11,1.316,1.329,1.316,1.323,881094.5806
2017-09-12,1.323,1.323,1.316,1.316,1406097.2276
2017-09-13,1.316,1.323,1.31,1.316,1275518.5516
2017-09-14,1.31,1.323,1.304,1.31,1952500.2166
2017-09-15,1.316,1.326,1.313,1.316,2544863.7472
2017-09-18,1.323,1.329,1.31,1.316,1203424.449
2017-09-19,1.316,1.323,1.31,1.316,1603478.5582
2017-09-20,1.31,1.316,1.304,1.31,1151509.152
2017-09-21,1.31,1.316,1.298,1.298,3057851.805
2017-09-22,1.304,1.304,1.28,1.286,1863406.8682
2017-09-25,1.292,1.292,1.268,1.268,2884665.7142
2017-09-26,1.28,1.292,1.268,1.286,1183732.5692
2017-09-27,1.292,1.292,1.28,1.286,1050156.3442
2017-09-28,1.292,1.295,1.28,1.286,925721.0018
2017-09-29,1.286,1.298,1.28,1.292,753374.6
2017-10-02,1.292,1.298,1.292,1.292,749380.6826
2017-10-03,1.292,1.292,1.286,1.292,1037269.229
2017-10-04,1.286,1.298,1.28,1.28,1299470.7976
2017-10-05,1.274,1.286,1.274,1.28,703969.9262
2017-10-06,1.286,1.298,1.28,1.286,1087568.9456
2017-10-09,1.292,1.298,1.286,1.298,1521770.7202
2017-10-10,1.298,1.304,1.292,1.298,1610053.4638
2017-10-11,1.304,1.316,1.304,1.31,975795.5504
2017-10-12,1.323,1.323,1.304,1.31,886910.4824
2017-10-13,1.316,1.316,1.304,1.316,908657.9584
2017-10-16,1.316,1.323,1.31,1.31,1304424.4936
2017-10-17,1.316,1.323,1.31,1.316,773967.1518
2017-10-18,1.323,1.323,1.31,1.316,942236.1364
2017-10-19,1.341,1.341,1.329,1.341,1282196.6592
2017-10-20,1.341,1.347,1.332,1.341,797978.5044
2017-10-23,1.341,1.347,1.323,1.335,838245.1102
2017-10-24,1.335,1.341,1.323,1.329,693565.2882
2017-10-25,1.335,1.335,1.329,1.335,1167411.642
2017-10-26,1.341,1.341,1.316,1.316,1854966.821
2017-10-27,1.323,1.323,1.298,1.31,2061132.5182
2017-10-30,1.31,1.316,1.304,1.304,1231689.6004
2017-10-31,1.31,1.31,1.298,1.31,1151704.2976
2017-11-01,1.31,1.31,1.298,1.304,1183069.2618
2017-11-02,1.304,1.31,1.298,1.31,1042649.806
2017-11-03,1.31,1.329,1.31,1.323,650675.4752
2017-11-06,1.329,1.335,1.31,1.31,1180058.578
2017-11-07,1.323,1.332,1.316,1.329,1257228.3426
2017-11-08,1.323,1.335,1.323,1.323,888361.8778
2017-11-09,1.329,1.335,1.326,1.329,1869635.578
2017-11-10,1.329,1.335,1.323,1.335,2157353.372
2017-11-13,1.335,1.335,1.329,1.335,1021010.223
2017-11-14,1.329,1.335,1.323,1.329,1426619.4144
2017-11-15,1.329,1.335,1.323,1.329,1375750.2104
2017-11-16,1.323,1.335,1.323,1.329,689873.4712
2017-11-17,1.335,1.335,1.323,1.329,1308625.7532
2017-11-20,1.323,1.329,1.316,1.323,1016074.3528
2017-11-21,1.329,1.335,1.323,1.329,1076648.2976
2017-11-22,1.335,1.341,1.329,1.335,1440455.0498
2017-11-23,1.335,1.338,1.323,1.329,1228929.416
2017-11-24,1.329,1.335,1.326,1.329,1549557.3896
2017-11-27,1.329,1.341,1.329,1.335,1311863.4814
2017-11-28,1.335,1.347,1.329,1.335,2330108.829
2017-11-29,1.341,1.347,1.329,1.335,1804497.2902
2017-11-30,1.335,1.338,1.329,1.335,1378129.4856
2017-12-01,1.341,1.344,1.335,1.335,803633.0358
2017-12-04,1.341,1.347,1.335,1.335,1460743.6248
2017-12-05,1.341,1.341,1.329,1.329,1110113.8916
2017-12-06,1.335,1.335,1.326,1.335,963803.478
2017-12-07,1.341,1.344,1.329,1.329,2438833.0742
2017-12-08,1.335,1.341,1.329,1.341,2028797.4552
2017-12-11,1.341,1.347,1.341,1.347,3504283.9548
2017-12-12,1.347,1.378,1.344,1.372,2432124.9442
2017-12-13,1.378,1.39,1.359,1.378,2210309.1328
2017-12-14,1.384,1.384,1.365,1.365,939471.261
2017-12-15,1.365,1.372,1.359,1.372,986561.3954
2017-12-18,1.372,1.39,1.365,1.39,1292313.2698
2017-12-19,1.372,1.384,1.365,1.378,1885869.2526
2017-12-20,1.378,1.381,1.372,1.372,668885.9372
2017-12-21,1.359,1.372,1.341,1.372,2209562.3256
2017-12-22,1.372,1.384,1.365,1.378,1104310.1864
2017-12-27,1.384,1.393,1.378,1.384,1305706.0748
2017-12-28,1.384,1.39,1.372,1.39,879303.5568
2017-12-29,1.396,1.396,1.384,1.384,404104.3186
2018-01-02,1.378,1.393,1.378,1.384,363004.5912
2018-01-03,1.39,1.39,1.372,1.372,966469.8424
2018-01-04,1.378,1.378,1.372,1.378,858629.3816
2018-01-05,1.365,1.372,1.347,1.365,1822221.7646
2018-01-08,1.359,1.372,1.359,1.372,868865.1436
2018-01-09,1.365,1.384,1.365,1.372,862686.1584
2018-01-10,1.372,1.375,1.359,1.365,1314291.543
2018-01-11,1.365,1.365,1.341,1.347,690922.3788
2018-01-12,1.347,1.353,1.341,1.341,466139.0408
2018-01-15,1.347,1.347,1.329,1.347,546207.8434
2018-01-16,1.347,1.347,1.329,1.335,1189387.1006
2018-01-17,1.335,1.341,1.329,1.335,1004086.9714
2018-01-18,1.329,1.341,1.329,1.335,939675.7886
2018-01-19,1.329,1.335,1.323,1.329,858803.8868
2018-01-22,1.329,1.335,1.323,1.329,524687.4118
2018-01-23,1.335,1.335,1.323,1.323,1580530.1862
2018-01-24,1.323,1.335,1.323,1.329,1635506.8298
2018-01-25,1.329,1.332,1.323,1.329,1072323.1956
2018-01-29,1.329,1.329,1.316,1.323,1688671.8092
2018-01-30,1.316,1.316,1.304,1.316,1408143.4418
2018-01-31,1.324,1.324,1.299,1.311,1547408.9116
2018-02-01,1.305,1.311,1.292,1.299,1576921.869
2018-02-02,1.299,1.305,1.286,1.286,1730615.9166
2018-02-05,1.28,1.286,1.274,1.28,1226429.113
2018-02-06,1.255,1.267,1.236,1.267,2695031.101
2018-02-07,1.261,1.289,1.258,1.261,1447260.7526
2018-02-08,1.255,1.261,1.253,1.258,1451613.0624
2018-02-09,1.239,1.245,1.236,1.239,2855920.2044
2018-02-12,1.239,1.242,1.229,1.239,1283649.931
2018-02-13,1.239,1.239,1.226,1.229,1664632.3106
2018-02-14,1.229,1.233,1.224,1.226,1084035.6844
2018-02-15,1.226,1.233,1.223,1.229,1311249.8986
2018-02-16,1.236,1.242,1.236,1.236,1011356.145
2018-02-19,1.236,1.248,1.236,1.239,478907.9428
2018-02-20,1.236,1.245,1.236,1.242,494304.743
2018-02-21,1.242,1.253,1.242,1.252,1113211.828
2018-02-22,1.255,1.286,1.252,1.267,1267477.2394
2018-02-23,1.292,1.292,1.267,1.267,1451425.4224
2018-02-26,1.28,1.286,1.274,1.286,1399956.7086
2018-02-27,1.286,1.292,1.28,1.292,1539389.178
2018-02-28,1.292,1.292,1.258,1.274,2198889.3624
2018-03-01,1.274,1.28,1.261,1.267,1105809.43
2018-03-02,1.261,1.27,1.258,1.261,923854.922
2018-03-05,1.261,1.267,1.252,1.252,1202493.7546
2018-03-06,1.261,1.261,1.248,1.255,1892572.6916
2018-03-07,1.255,1.258,1.248,1.252,1215485.9482
2018-03-08,1.248,1.267,1.248,1.258,991272.0976
2018-03-09,1.274,1.292,1.274,1.286,2996207.374
2018-03-12,1.292,1.292,1.283,1.292,1094404.6708
2018-03-13,1.299,1.299,1.28,1.292,903949.1326
2018-03-14,1.286,1.292,1.277,1.286,1164414.093
2018-03-15,1.261,1.286,1.261,1.28,1277520.6704
2018-03-16,1.286,1.292,1.274,1.28,1510877.28
2018-03-19,1.28,1.292,1.267,1.28,3071106.6946
2018-03-20,1.28,1.286,1.261,1.267,2363151.2948
2018-03-21,1.267,1.274,1.259,1.261,1745435.7238
2018-03-22,1.258,1.286,1.258,1.286,1454562.7632
2018-03-23,1.261,1.28,1.261,1.261,1621839.1322
2018-03-26,1.267,1.274,1.261,1.261,621331.3938
2018-03-27,1.274,1.274,1.255,1.261,3017240.8798
2018-03-28,1.267,1.286,1.267,1.286,884314.483
2018-03-29,1.28,1.28,1.261,1.261,2924503.5626
2018-04-03,1.255,1.274,1.252,1.267,1636484.4342
2018-04-04,1.267,1.28,1.261,1.274,1137244.7592
2018-04-05,1.274,1.28,1.267,1.274,1719814.42
2018-04-06,1.274,1.28,1.274,1.28,1157669.3732
2018-04-09,1.28,1.286,1.267,1.28,1233174.771
2018-04-10,1.274,1.28,1.27,1.274,1393299.2414
2018-04-11,1.267,1.274,1.258,1.258,1718393.047
2018-04-12,1.258,1.261,1.252,1.258,1710052.449
2018-04-13,1.261,1.261,1.252,1.258,646359.7552
2018-04-16,1.258,1.258,1.239,1.242,2232173.8838
2018-04-17,1.245,1.248,1.239,1.242,1275616.1244
2018-04-18,1.242,1.252,1.239,1.248,1295108.1676
2018-04-19,1.252,1.255,1.245,1.248,714384.8844
2018-04-20,1.245,1.248,1.239,1.242,781660.3918
2018-04-23,1.245,1.245,1.236,1.245,938871.7512
2018-04-24,1.245,1.255,1.236,1.252,1348532.0902
2018-04-26,1.248,1.261,1.248,1.255,868193.3924
2018-04-27,1.261,1.261,1.255,1.258,751791.8566
2018-04-30,1.261,1.28,1.255,1.274,1778299.9316
2018-05-01,1.267,1.286,1.267,1.28,513941.269
2018-05-02,1.28,1.299,1.274,1.299,2278113.785
2018-05-03,1.305,1.311,1.299,1.299,2203118.768
2018-05-04,1.299,1.318,1.286,1.286,1255077.9882
2018-05-07,1.299,1.299,1.286,1.292,1083756.1008
2018-05-08,1.299,1.305,1.286,1.286,1130498.163
2018-05-09,1.292,1.305,1.28,1.292,923173.7888
2018-05-10,1.299,1.299,1.286,1.292,1129082.4192
2018-05-11,1.299,1.305,1.267,1.274,4448731.4286
2018-05-14,1.28,1.286,1.27,1.28,497548.1004
2018-05-15,1.28,1.292,1.267,1.267,1387867.0634
2018-05-16,1.274,1.274,1.261,1.267,1719601.4486
2018-05-17,1.267,1.274,1.258,1.261,1378641.7428
2018-05-18,1.261,1.274,1.261,1.267,592356.9632
2018-05-21,1.274,1.28,1.261,1.274,868184.9486
2018-05-22,1.267,1.267,1.261,1.267,507804.5028
2018-05-23,1.267,1.274,1.261,1.274,1960278.8328
2018-05-24,1.274,1.28,1.267,1.28,1348155.872
2018-05-25,1.274,1.28,1.267,1.274,1276890.2
2018-05-28,1.28,1.283,1.267,1.274,1615219.193
2018-05-29,1.28,1.292,1.28,1.292,1447787.0828
2018-05-30,1.28,1.305,1.28,1.292,1320735.1006
2018-05-31,1.286,1.292,1.28,1.292,2390605.8414
2018-06-01,1.286,1.286,1.28,1.28,925116.801
2018-06-04,1.286,1.299,1.28,1.292,3433949.9154
2018-06-05,1.286,1.305,1.28,1.299,1805077.0978
2018-06-06,1.299,1.305,1.292,1.305,2590991.2884
2018-06-07,1.299,1.305,1.292,1.305,1220264.2008
2018-06-08,1.305,1.305,1.299,1.299,1130421.2306
2018-06-12,1.299,1.311,1.299,1.311,1167862.9162
2018-06-13,1.311,1.324,1.305,1.318,1472176.53
2018-06-14,1.324,1.337,1.311,1.33,2391339.5138
2018-06-15,1.337,1.343,1.324,1.337,1703687.7002
2018-06-18,1.343,1.356,1.337,1.349,1974928.8258
2018-06-19,1.349,1.356,1.33,1.343,1402452.3206
2018-06-20,1.356,1.362,1.343,1.349,965391.8506
2018-06-21,1.374,1.387,1.368,1.374,2216451.5282
2018-06-22,1.374,1.387,1.368,1.374,1518809.761
2018-06-25,1.381,1.412,1.374,1.4,2152708.3438
2018-06-26,1.406,1.412,1.387,1.412,2958689.6942
2018-06-27,1.4,1.406,1.374,1.4,1902166.7248
2018-06-28,1.4,1.412,1.387,1.412,1613700.2472
2018-06-29,1.412,1.425,1.406,1.419,1919545.0034
2018-07-02,1.425,1.431,1.419,1.425,1791666.467
2018-07-03,1.425,1.425,1.409,1.412,1414963.2176
2018-07-04,1.419,1.419,1.381,1.4,2102275.4028
2018-07-05,1.4,1.403,1.384,1.393,1574019.0782
2018-07-06,1.393,1.397,1.387,1.393,1564167.04
2018-07-09,1.393,1.4,1.387,1.4,1449553.7134
2018-07-10,1.4,1.406,1.384,1.387,1249292.1088
2018-07-11,1.393,1.4,1.381,1.387,1148032.1828
2018-07-12,1.393,1.406,1.387,1.393,1178245.9756
2018-07-13,1.4,1.4,1.378,1.387,1122364.9072
2018-07-16,1.387,1.397,1.381,1.387,890909.0908
2018-07-17,1.4,1.4,1.381,1.387,1255715.9642
2018-07-18,1.387,1.4,1.387,1.393,891861.3638
2018-07-19,1.393,1.4,1.381,1.387,1597491.904
2018-07-20,1.393,1.4,1.381,1.387,776242.2868
2018-07-23,1.394,1.394,1.381,1.381,1377465.24
2018-07-24,1.397,1.397,1.384,1.384,2309710.4846
2018-07-25,1.391,1.397,1.384,1.391,1276374.19
2018-07-26,1.384,1.397,1.378,1.391,1618012.2144
2018-07-27,1.391,1.41,1.391,1.391,1046973.0316
2018-07-30,1.397,1.404,1.391,1.397,800736.8124
2018-07-31,1.41,1.417,1.397,1.417,1581746.0934
2018-08-01,1.423,1.423,1.41,1.417,1115700.8726
2018-08-02,1.43,1.43,1.397,1.41,809863.622
2018-08-03,1.417,1.423,1.404,1.41,1198094.5348
2018-08-06,1.417,1.423,1.41,1.423,527151.125
2018-08-07,1.417,1.43,1.417,1.417,1029239.1752
2018-08-08,1.417,1.423,1.41,1.417,1174474.4116
2018-08-09,1.41,1.414,1.404,1.41,1181869.304
2018-08-10,1.41,1.417,1.397,1.404,1200278.6644
2018-08-13,1.397,1.397,1.378,1.384,1434589.4234
2018-08-14,1.391,1.391,1.378,1.391,901307.1614
2018-08-15,1.384,1.391,1.384,1.384,954916.8476
2018-08-16,1.384,1.391,1.378,1.384,1033553.0188
2018-08-17,1.378,1.404,1.378,1.397,728708.3838
2018-08-20,1.404,1.417,1.397,1.404,1256759.2426
2018-08-21,1.41,1.417,1.397,1.397,865521.3988
2018-08-22,1.397,1.404,1.394,1.404,796502.7158
2018-08-23,1.404,1.41,1.378,1.378,865260.5792
2018-08-24,1.391,1.397,1.384,1.391,794994.0902
2018-08-27,1.397,1.404,1.384,1.391,1082425.7332
2018-08-28,1.397,1.41,1.391,1.404,1192497.2336
2018-08-29,1.41,1.423,1.404,1.417,1549968.3212
2018-08-30,1.423,1.43,1.417,1.423,459269.5404
2018-08-31,1.423,1.43,1.404,1.404,1298961.355
2018-09-03,1.41,1.41,1.404,1.404,573846.2772
2018-09-04,1.41,1.423,1.404,1.423,955935.7328
2018-09-05,1.423,1.43,1.417,1.417,1117358.672
2018-09-06,1.423,1.43,1.417,1.423,820990.674
2018-09-07,1.417,1.43,1.414,1.423,746277.117
2018-09-10,1.423,1.456,1.423,1.436,1551198.3014
2018-09-11,1.43,1.475,1.43,1.462,1366037.0258
2018-09-12,1.456,1.462,1.436,1.436,1097818.7806
2018-09-13,1.443,1.456,1.436,1.449,719189.4066
2018-09-14,1.449,1.462,1.443,1.462,780469.816
2018-09-17,1.456,1.462,1.44,1.449,906609.8678
2018-09-18,1.449,1.475,1.443,1.469,948135.538
2018-09-19,1.469,1.469,1.443,1.443,1371568.653
2018-09-20,1.43,1.443,1.417,1.43,1678369.435
2018-09-21,1.436,1.436,1.423,1.43,1574595.133
2018-09-24,1.423,1.43,1.394,1.43,2079765.1702
2018-09-25,1.423,1.43,1.404,1.43,1175521.4428
2018-09-26,1.43,1.436,1.417,1.43,895075.637
2018-09-27,1.43,1.436,1.417,1.43,1057038.0412
2018-09-28,1.436,1.449,1.43,1.43,862476.0016
2018-10-01,1.43,1.443,1.423,1.43,281763.0386
2018-10-02,1.43,1.436,1.417,1.417,1223010.3122
2018-10-03,1.43,1.449,1.43,1.443,1160783.259
2018-10-04,1.436,1.446,1.43,1.43,1481338.9912
2018-10-05,1.43,1.436,1.423,1.436,1464350.0656
2018-10-08,1.436,1.436,1.42,1.43,617283.0608
2018-10-09,1.417,1.427,1.407,1.423,927951.1032
2018-10-10,1.423,1.427,1.417,1.423,739459.2176
2018-10-11,1.417,1.417,1.391,1.391,1487942.0428
2018-10-12,1.391,1.391,1.358,1.371,1683915.1352
2018-10-15,1.371,1.391,1.352,1.384,1066303.7044
2018-10-16,1.378,1.384,1.365,1.371,587587.1544
2018-10-17,1.378,1.404,1.371,1.404,1283345.016
2018-10-18,1.404,1.41,1.384,1.41,1775255.4726
2018-10-19,1.41,1.417,1.397,1.41,899066.7398
2018-10-22,1.417,1.423,1.404,1.404,802565.3642
2018-10-23,1.417,1.423,1.391,1.397,766402.4452
2018-10-24,1.397,1.41,1.384,1.384,936952.194
2018-10-25,1.378,1.404,1.371,1.397,1396659.8738
2018-10-26,1.397,1.407,1.391,1.397,1167397.569
2018-10-29,1.397,1.414,1.397,1.404,1022225.192
2018-10-30,1.397,1.417,1.391,1.41,1310656.018
2018-10-31,1.417,1.433,1.41,1.417,1816244.4924
2018-11-01,1.41,1.423,1.397,1.404,2406619.039
2018-11-02,1.404,1.404,1.378,1.384,1204871.1534
2018-11-05,1.391,1.391,1.371,1.378,1045954.1464
2018-11-06,1.384,1.401,1.384,1.397,833121.6
2018-11-07,1.404,1.436,1.401,1.43,1463006.5632
2018-11-08,1.423,1.443,1.42,1.43,1180101.7352
2018-11-09,1.436,1.443,1.423,1.443,864238.8794
2018-11-12,1.443,1.459,1.436,1.443,1094322.1092
2018-11-13,1.443,1.449,1.43,1.43,983800.2728
2018-11-14,1.443,1.456,1.414,1.417,2154974.0968
2018-11-15,1.41,1.436,1.41,1.43,926701.4208
2018-11-16,1.43,1.436,1.41,1.41,1488661.6422
2018-11-19,1.41,1.41,1.397,1.404,1186385.7988
2018-11-20,1.404,1.41,1.391,1.397,1011661.9982
2018-11-21,1.397,1.407,1.391,1.404,1114369.5668
2018-11-22,1.391,1.41,1.391,1.397,951268.1878
2018-11-23,1.404,1.417,1.391,1.41,963045.4124
2018-11-26,1.404,1.404,1.397,1.397,2016582.0912
2018-11-27,1.404,1.404,1.397,1.397,1344405.8866
2018-11-28,1.404,1.407,1.397,1.404,1018938.6774
2018-11-29,1.391,1.404,1.391,1.397,602952.0558
2018-11-30,1.397,1.404,1.345,1.345,4766202.3592
2018-12-03,1.358,1.371,1.352,1.371,1424240.1392
2018-12-04,1.378,1.384,1.365,1.365,1215927.8404
2018-12-05,1.365,1.388,1.358,1.371,2400910.092
2018-12-06,1.365,1.417,1.358,1.41,1315772.9608
2018-12-07,1.404,1.449,1.404,1.436,1269244.8082
2018-12-10,1.43,1.462,1.43,1.449,1822091.3548
2018-12-11,1.443,1.469,1.443,1.456,1468137.579
2018-12-12,1.462,1.462,1.443,1.456,2325642.0588
2018-12-13,1.443,1.453,1.436,1.443,2233631.8466
2018-12-14,1.436,1.449,1.436,1.436,720751.5096
2018-12-17,1.443,1.443,1.43,1.436,837032.0176
2018-12-18,1.443,1.449,1.42,1.423,1211738.7774
2018-12-19,1.43,1.469,1.423,1.456,1841678.1562
2018-12-20,1.449,1.482,1.449,1.475,2596387.8148
2018-12-21,1.469,1.495,1.469,1.482,2042733.478
2018-12-24,1.482,1.482,1.462,1.482,421508.8668
2018-12-27,1.475,1.501,1.475,1.501,1254878.1516
2018-12-28,1.505,1.525,1.492,1.525,1134254.7158
2018-12-31,1.525,1.525,1.505,1.505,1421721.0722
2019-01-02,1.505,1.532,1.505,1.519,1059801.0402
2019-01-03,1.525,1.539,1.519,1.532,1092955.1518
2019-01-04,1.525,1.542,1.519,1.532,1154813.4924
2019-01-07,1.525,1.539,1.512,1.525,1448476.6598
2019-01-08,1.532,1.532,1.512,1.525,889373.2574
2019-01-09,1.505,1.529,1.505,1.512,1276450.1842
2019-01-10,1.519,1.525,1.505,1.512,1306024.1246
2019-01-11,1.525,1.525,1.505,1.512,1197735.2042
2019-01-14,1.505,1.525,1.505,1.519,1018481.774
2019-01-15,1.505,1.519,1.485,1.492,1118467.6244
2019-01-16,1.505,1.509,1.499,1.505,1262130.4376
2019-01-17,1.505,1.505,1.479,1.492,1616272.7916
2019-01-18,1.492,1.499,1.472,1.479,1867060.219
2019-01-21,1.479,1.495,1.479,1.485,924775.2962
2019-01-22,1.485,1.492,1.485,1.492,588877.1794
2019-01-23,1.485,1.505,1.485,1.492,1367167.5568
2019-01-24,1.492,1.505,1.485,1.485,830350.1572
2019-01-25,1.485,1.505,1.485,1.505,1554013.8396
2019-01-29,1.512,1.525,1.505,1.519,1185061.0604
2019-01-30,1.512,1.525,1.505,1.512,739484.549
2019-01-31,1.512,1.519,1.505,1.512,687281.2246
2019-02-01,1.519,1.525,1.499,1.505,980827.117
2019-02-04,1.499,1.519,1.485,1.512,1035526.0534
2019-02-05,1.519,1.525,1.505,1.512,1179350.237
2019-02-06,1.539,1.552,1.532,1.552,1298733.3724
2019-02-07,1.566,1.572,1.552,1.566,1408295.4302
2019-02-08,1.579,1.606,1.572,1.599,1644795.948
2019-02-11,1.599,1.609,1.579,1.592,1309427.9142
2019-02-12,1.599,1.602,1.572,1.592,1764434.2738
2019-02-13,1.599,1.606,1.586,1.599,1914566.9142
2019-02-14,1.599,1.609,1.586,1.599,1801975.4086
2019-02-15,1.606,1.639,1.592,1.626,858208.1298
2019-02-18,1.639,1.639,1.599,1.606,1301246.8102
2019-02-19,1.606,1.616,1.599,1.606,1321728.6544
2019-02-20,1.606,1.622,1.592,1.619,1364947.7756
2019-02-21,1.619,1.619,1.619,1.619,0.0
2019-02-22,1.586,1.599,1.579,1.592,5572630.2928
2019-02-25,1.606,1.632,1.599,1.619,3557126.1934
2019-02-26,1.626,1.653,1.606,1.632,2897075.2856
2019-02-27,1.626,1.632,1.599,1.606,2812733.9202
2019-02-28,1.599,1.639,1.599,1.619,3130298.6708
2019-03-01,1.626,1.646,1.619,1.619,3257793.4834
2019-03-04,1.626,1.639,1.602,1.612,1762897.5022
2019-03-05,1.612,1.646,1.599,1.646,2079251.0366
2019-03-06,1.632,1.643,1.606,1.619,1472739.45
2019-03-07,1.612,1.646,1.612,1.639,1784524.8886
2019-03-08,1.632,1.659,1.626,1.639,1355199.8776
2019-03-11,1.632,1.653,1.626,1.632,860695.298
2019-03-12,1.632,1.639,1.619,1.626,1151746.5166
2019-03-13,1.626,1.653,1.619,1.639,1424175.4034
2019-03-14,1.632,1.673,1.626,1.666,2550979.873
2019-03-15,1.673,1.686,1.659,1.666,2457118.5922
2019-03-18,1.666,1.679,1.653,1.666,1658845.493
2019-03-19,1.666,1.673,1.646,1.653,1677490.3416
2019-03-20,1.653,1.666,1.653,1.666,1373288.3736
2019-03-21,1.646,1.666,1.646,1.659,1551925.4064
2019-03-22,1.666,1.669,1.646,1.653,459036.8668
2019-03-25,1.653,1.666,1.639,1.659,1077105.201
2019-03-26,1.659,1.699,1.656,1.686,1967509.5402
2019-03-27,1.679,1.699,1.673,1.699,1714743.449
2019-03-28,1.699,1.713,1.693,1.706,1373622.3728
2019-03-29,1.719,1.736,1.699,1.699,2452503.5864
2019-04-01,1.706,1.723,1.693,1.699,2081559.0086
2019-04-02,1.693,1.703,1.686,1.693,1424338.6502
2019-04-03,1.706,1.723,1.693,1.713,1909967.8578
2019-04-04,1.699,1.699,1.653,1.659,2241195.615
2019-04-05,1.673,1.676,1.639,1.639,1258659.0976
2019-04-08,1.659,1.666,1.639,1.653,1216909.1976
2019-04-09,1.666,1.673,1.639,1.639,1236951.9642
2019-04-10,1.646,1.649,1.639,1.639,1056252.7678
2019-04-11,1.646,1.649,1.626,1.632,1575110.2048
2019-04-12,1.639,1.686,1.639,1.673,1269205.4038
2019-04-15,1.679,1.679,1.656,1.666,692828.8012
2019-04-16,1.673,1.706,1.653,1.693,1834592.8698
2019-04-17,1.693,1.693,1.632,1.639,2528204.1298
2019-04-18,1.653,1.653,1.626,1.632,953244.037
2019-04-23,1.646,1.649,1.632,1.646,2008638.3518
2019-04-24,1.646,1.666,1.639,1.659,2122563.0396
2019-04-26,1.673,1.679,1.659,1.673,1240915.8592
2019-04-29,1.673,1.679,1.632,1.639,2041197.6446
2019-04-30,1.626,1.646,1.612,1.646,2069419.6388
2019-05-01,1.653,1.659,1.629,1.632,1633035.611
2019-05-02,1.632,1.632,1.619,1.626,1113396.6534
2019-05-03,1.606,1.639,1.599,1.619,2003848.8408
2019-05-06,1.619,1.626,1.599,1.612,1424897.8174
2019-05-07,1.606,1.619,1.606,1.612,921485.967
2019-05-08,1.599,1.619,1.599,1.606,1447676.3752
2019-05-09,1.606,1.639,1.606,1.632,1465404.6024
2019-05-10,1.632,1.653,1.632,1.653,1306499.792
2019-05-13,1.659,1.673,1.659,1.673,861749.8348
2019-05-14,1.666,1.686,1.659,1.666,1367351.444
2019-05-15,1.659,1.679,1.646,1.679,1687109.7062
2019-05-16,1.679,1.679,1.666,1.679,1500755.0402
2019-05-17,1.686,1.74,1.686,1.713,2195058.6918
2019-05-20,1.713,1.736,1.699,1.726,1554971.7418
2019-05-21,1.719,1.733,1.713,1.719,1431274.7628
2019-05-22,1.719,1.746,1.713,1.74,1134065.1994
2019-05-23,1.746,1.76,1.733,1.753,1412006.0112
2019-05-24,1.753,1.773,1.746,1.76,1814831.5632
2019-05-27,1.76,1.76,1.736,1.753,961067.6868
2019-05-28,1.76,1.773,1.74,1.753,1743293.8132
2019-05-29,1.753,1.753,1.736,1.74,817876.7882
2019-05-30,1.74,1.746,1.706,1.726,1412920.7562
2019-05-31,1.726,1.746,1.726,1.733,1227326.0322
2019-06-03,1.74,1.756,1.733,1.746,1053056.3204
2019-06-04,1.746,1.773,1.746,1.766,1492039.1622
2019-06-05,1.766,1.78,1.74,1.746,1814936.6416
2019-06-06,1.753,1.766,1.713,1.733,2166142.4296
2019-06-07,1.74,1.786,1.736,1.78,1577358.132
2019-06-11,1.78,1.813,1.78,1.8,1130784.314
2019-06-12,1.8,1.82,1.793,1.813,1269052.4772
2019-06-13,1.813,1.826,1.793,1.813,790089.1806
2019-06-14,1.813,1.826,1.803,1.813,886825.1062
2019-06-17,1.826,1.826,1.78,1.793,1258338.2332
2019-06-18,1.82,1.833,1.8,1.833,1407176.1576
2019-06-19,1.833,1.84,1.813,1.833,1645642.2044
2019-06-20,1.847,1.847,1.8,1.82,2527337.233
2019-06-21,1.82,1.833,1.806,1.82,3116796.0964
2019-06-24,1.813,1.847,1.786,1.847,1945307.0372
2019-06-25,1.84,1.853,1.82,1.847,2147722.749
2019-06-26,1.847,1.847,1.799,1.82,1902408.7804
2019-06-27,1.811,1.832,1.791,1.804,1572942.9628
2019-06-28,1.825,1.839,1.777,1.784,1638126.2842
2019-07-01,1.777,1.804,1.77,1.797,985740.4704
2019-07-02,1.791,1.791,1.763,1.77,1833187.4462
2019-07-03,1.784,1.818,1.77,1.804,1644553.8924
2019-07-04,1.825,1.832,1.791,1.825,2244294.4896
2019-07-05,1.825,1.845,1.804,1.839,1575760.3774
2019-07-08,1.825,1.839,1.804,1.811,1047312.66
2019-07-09,1.791,1.815,1.784,1.797,1976638.2262
2019-07-10,1.811,1.832,1.804,1.818,1024824.9442
2019-07-11,1.811,1.839,1.811,1.825,909354.1028
2019-07-12,1.818,1.832,1.801,1.804,1088431.1514
2019-07-15,1.791,1.804,1.784,1.791,1123758.1342
2019-07-16,1.797,1.811,1.784,1.797,1032065.0336
2019-07-17,1.797,1.818,1.791,1.797,897254.1374
2019-07-18,1.791,1.818,1.791,1.804,1160413.6082
2019-07-19,1.797,1.818,1.784,1.791,1202274.2158
2019-07-22,1.791,1.811,1.784,1.791,880951.036
2019-07-23,1.791,1.811,1.777,1.797,986538.8786
2019-07-24,1.797,1.845,1.797,1.825,2453432.4044
2019-07-25,1.832,1.845,1.804,1.804,1800068.9862
2019-07-26,1.804,1.825,1.797,1.804,1021144.3856
2019-07-29,1.811,1.811,1.787,1.791,493251.1444
2019-07-30,1.797,1.818,1.794,1.811,1161878.1384
2019-07-31,1.811,1.825,1.797,1.825,1336144.0974
2019-08-01,1.811,1.842,1.811,1.818,795514.7912
2019-08-02,1.811,1.856,1.811,1.832,839764.9942
2019-08-05,1.832,1.839,1.811,1.825,1017694.6242
2019-08-06,1.791,1.791,1.76,1.784,2224932.8562
2019-08-07,1.77,1.804,1.77,1.797,1757861.2446
2019-08-08,1.797,1.804,1.777,1.797,1179532.2478
2019-08-09,1.797,1.815,1.777,1.804,1287663.5506
2019-08-12,1.797,1.818,1.791,1.811,1112038.1398
2019-08-13,1.804,1.821,1.801,1.811,1091647.301
2019-08-14,1.804,1.825,1.797,1.811,1235543.726
2019-08-15,1.811,1.818,1.791,1.811,1350069.8
2019-08-16,1.797,1.818,1.794,1.818,1556608.9008
2019-08-19,1.818,1.825,1.797,1.818,2144350.8582
2019-08-20,1.818,1.852,1.818,1.852,1237091.756
2019-08-21,1.845,1.866,1.832,1.859,1748329.1326
2019-08-22,1.859,1.887,1.845,1.859,602534.5568
2019-08-23,1.88,1.952,1.869,1.948,2152195.1484
2019-08-26,2.01,2.02,1.962,1.996,2261969.2394
2019-08-27,1.99,2.01,1.962,2.003,1854796.0686
2019-08-28,1.996,2.014,1.983,2.01,1538567.3148
2019-08-29,1.996,2.024,1.983,2.01,1271744.173
2019-08-30,2.024,2.038,1.99,2.024,1934224.0806
2019-09-02,2.024,2.051,2.014,2.038,1685144.1772
2019-09-03,2.017,2.031,1.983,2.01,1484587.9778
2019-09-04,1.996,2.024,1.976,1.99,1735260.9448
2019-09-05,2.003,2.01,1.983,1.996,1007344.4018
2019-09-06,1.976,1.983,1.935,1.969,1317209.345
2019-09-09,1.969,1.993,1.955,1.976,720932.5822
2019-09-10,1.976,1.983,1.938,1.983,1167196.7942
2019-09-11,1.962,1.969,1.921,1.935,1164843.7886
2019-09-12,1.941,1.948,1.893,1.921,1475688.2126
2019-09-13,1.921,1.928,1.893,1.907,732919.0254
2019-09-16,1.873,1.887,1.852,1.887,1016640.0874
2019-09-17,1.9,1.907,1.88,1.9,982854.5672
2019-09-18,1.914,1.921,1.887,1.893,1261843.3484
2019-09-19,1.88,1.907,1.88,1.907,3065716.7356
2019-09-20,1.9,1.921,1.88,1.88,1227090.544
2019-09-23,1.887,1.921,1.873,1.907,1650637.1812
2019-09-24,1.907,1.969,1.9,1.955,1460851.5178
2019-09-25,1.948,1.952,1.921,1.941,1011317.6788
2019-09-26,1.955,1.962,1.921,1.928,721213.104
2019-09-27,1.955,1.976,1.941,1.962,1189323.303
2019-09-30,1.948,1.972,1.935,1.955,1255889.5312
2019-10-01,1.955,1.976,1.941,1.976,1263591.215
2019-10-02,1.976,2.014,1.976,1.996,1520977.003
2019-10-03,1.99,2.003,1.969,1.983,1482575.5388
2019-10-04,1.996,2.01,1.976,2.003,873280.3128
2019-10-07,2.031,2.051,2.0,2.031,875391.2628
2019-10-08,2.031,2.079,2.027,2.058,1689322.92
2019-10-09,2.079,2.14,2.058,2.058,1558744.244
2019-10-10,2.065,2.086,2.024,2.044,1825749.3966
2019-10-11,2.058,2.065,2.031,2.044,1160308.5298
2019-10-14,2.051,2.051,2.024,2.024,1058524.15
2019-10-15,2.017,2.051,2.007,2.038,1162466.3898
2019-10-16,2.044,2.051,2.024,2.044,2354632.4388
2019-10-17,2.044,2.055,2.038,2.044,2121232.672
2019-10-18,2.024,2.051,2.017,2.044,1226886.9546
2019-10-21,2.044,2.051,2.038,2.044,1247952.3592
2019-10-22,2.051,2.051,2.01,2.031,1949469.8306
2019-10-23,2.031,2.044,2.024,2.044,1649812.5034
2019-10-24,2.031,2.051,2.024,2.031,1436287.5654
2019-10-25,2.024,2.041,2.017,2.031,1123613.6514
2019-10-28,2.038,2.038,2.01,2.01,762839.1616
2019-10-29,2.003,2.024,1.983,2.017,1175571.1674
2019-10-30,2.031,2.031,1.99,1.996,1678582.4064
2019-10-31,1.996,2.01,1.983,1.983,1052319.8334
2019-11-01,1.976,1.996,1.976,1.983,758686.6884
2019-11-04,1.983,1.99,1.965,1.983,1140174.7578
2019-11-05,1.99,2.0,1.955,1.969,1085125.8728
2019-11-06,1.976,1.976,1.945,1.948,1132615.6804
2019-11-07,1.955,1.969,1.928,1.941,1456262.7816
2019-11-08,1.907,1.928,1.869,1.873,2157881.5786
2019-11-11,1.866,1.887,1.839,1.852,2816892.0226
2019-11-12,1.873,1.873,1.811,1.825,2721745.4078
2019-11-13,1.832,1.839,1.797,1.804,2607006.3624
2019-11-14,1.804,1.818,1.797,1.811,3273925.8324
2019-11-15,1.825,1.866,1.818,1.852,3367462.496
2019-11-18,1.852,1.863,1.832,1.839,1136015.7172
2019-11-19,1.852,1.859,1.832,1.839,1723883.3934
2019-11-20,1.845,1.852,1.818,1.818,1181988.4554
2019-11-21,1.818,1.845,1.818,1.825,1991297.6012
2019-11-22,1.839,1.845,1.815,1.832,1148380.255
2019-11-25,1.832,1.845,1.811,1.845,660386.7834
2019-11-26,1.852,1.873,1.845,1.866,2422621.9164
2019-11-27,1.887,1.893,1.873,1.887,1997395.9012
2019-11-28,1.887,1.907,1.866,1.907,2197801.9886
2019-11-29,1.914,1.928,1.9,1.914,1997532.8784
2019-12-02,1.921,1.941,1.907,1.921,1551110.1106
2019-12-03,1.907,1.907,1.887,1.887,1948950.0678
2019-12-04,1.887,1.893,1.859,1.866,1427417.8226
2019-12-05,1.88,1.897,1.88,1.893,1026327.0024
2019-12-06,1.88,1.924,1.88,1.907,1443152.3748
2019-12-09,1.907,1.907,1.887,1.9,1040154.194
2019-12-10,1.9,1.914,1.887,1.887,1283134.8592
2019-12-11,1.9,1.9,1.887,1.893,1646635.7582
2019-12-12,1.887,1.897,1.866,1.873,1314469.801
2019-12-13,1.88,1.88,1.832,1.839,1060863.0826
2019-12-16,1.866,1.914,1.859,1.9,1998546.1344
2019-12-17,1.9,1.9,1.852,1.88,2463898.0254
2019-12-18,1.866,1.88,1.832,1.845,1567037.932
2019-12-19,1.832,1.88,1.832,1.859,2071977.172
2019-12-20,1.852,1.89,1.852,1.88,1627415.793
2019-12-23,1.866,1.921,1.866,1.914,1712448.6118
2019-12-24,1.9,1.914,1.873,1.887,494919.264
2019-12-27,1.872,1.9,1.869,1.9,576057.6146
2019-12-30,1.927,1.941,1.906,1.92,1373521.0472
2019-12-31,1.899,1.899,1.87,1.87,690280.65
2020-01-02,1.87,1.892,1.87,1.884,732294.1842
2020-01-03,1.899,1.902,1.87,1.884,786468.6668
2020-01-06,1.877,1.884,1.856,1.87,907618.4328
2020-01-07,1.884,1.92,1.863,1.92,1216826.636
2020-01-08,1.92,1.927,1.892,1.899,874008.356
2020-01-09,1.927,1.927,1.892,1.899,1375255.779
2020-01-10,1.892,1.927,1.892,1.927,1513811.0314
2020-01-13,1.927,1.927,1.899,1.906,1344204.1736
2020-01-14,1.913,1.927,1.895,1.913,2190893.0838
2020-01-15,1.913,1.927,1.906,1.92,889602.1782
2020-01-16,1.927,1.927,1.899,1.913,1874043.2416
2020-01-17,1.92,1.927,1.899,1.906,1482305.3372
2020-01-20,1.906,1.913,1.877,1.899,2223073.3438
2020-01-21,1.892,1.906,1.877,1.892,1475074.6298
2020-01-22,1.899,1.934,1.899,1.934,1968370.8078
2020-01-23,1.941,1.951,1.877,1.884,3268959.0016
2020-01-24,1.892,1.913,1.884,1.892,1246333.026
2020-01-28,1.899,1.913,1.856,1.856,2138266.6312
2020-01-29,1.87,1.899,1.87,1.892,971162.7188
2020-01-30,1.899,1.927,1.892,1.913,1312687.221
2020-01-31,1.92,1.962,1.906,1.948,1989946.5932
2020-02-03,1.934,1.948,1.92,1.934,1002621.503
2020-02-04,1.934,1.955,1.934,1.941,1248697.29
2020-02-05,1.955,1.955,1.934,1.948,871621.5752
2020-02-06,1.941,1.941,1.906,1.92,923921.5342
2020-02-07,1.934,1.941,1.92,1.934,1456943.9148
2020-02-10,1.941,1.955,1.92,1.92,1322838.545
2020-02-11,1.948,1.969,1.941,1.955,1639177.0682
2020-02-12,1.941,1.969,1.934,1.948,1117232.015
2020-02-13,1.948,1.983,1.941,1.955,960002.8298
2020-02-14,1.962,1.99,1.948,1.99,1789970.2014
2020-02-17,2.004,2.053,1.99,2.032,1695907.2076
2020-02-18,2.025,2.032,1.99,1.99,1687199.7734
2020-02-19,1.983,2.011,1.969,1.997,659545.218
2020-02-20,1.983,2.004,1.927,1.941,1822124.1918
2020-02-21,1.906,1.941,1.863,1.934,14241528.866
2020-02-24,1.92,1.962,1.906,1.948,6427684.1942
2020-02-25,1.927,1.958,1.899,1.948,15055534.641
2020-02-26,1.927,1.948,1.906,1.934,6237006.3026
2020-02-27,1.934,1.962,1.913,1.941,8728546.5146
2020-02-28,1.913,1.937,1.87,1.913,20725713.3406
2020-03-02,1.941,1.941,1.856,1.906,6555054.2262
2020-03-03,1.884,1.941,1.884,1.92,5620589.2004
2020-03-04,1.941,1.948,1.92,1.941,5550536.621
2020-03-05,1.948,1.976,1.927,1.941,5072580.9512
2020-03-06,1.934,1.955,1.927,1.948,6211230.1958
2020-03-09,1.92,1.93,1.849,1.856,7282738.0956
2020-03-10,1.779,1.863,1.765,1.863,9040384.4924
2020-03-11,1.877,1.877,1.835,1.856,7680923.3104
2020-03-12,1.772,1.842,1.723,1.744,8170758.4686
2020-03-13,1.645,1.681,1.575,1.674,2393496.4356
2020-03-16,1.582,1.631,1.561,1.575,4795837.2826
2020-03-17,1.554,1.617,1.505,1.589,6300242.859
2020-03-18,1.526,1.589,1.519,1.547,6135064.3052
2020-03-19,1.568,1.582,1.392,1.399,6298768.9468
2020-03-20,1.477,1.498,1.399,1.406,7264908.5428
2020-03-23,1.29,1.434,1.269,1.406,6002399.0724
2020-03-24,1.498,1.505,1.399,1.456,5096846.556
2020-03-25,1.484,1.589,1.484,1.589,6423535.4738
2020-03-26,1.652,1.716,1.603,1.652,4242107.8898
2020-03-27,1.681,1.695,1.603,1.61,5214928.408
2020-03-30,1.568,1.645,1.526,1.638,5827778.4738
2020-03-31,1.638,1.702,1.603,1.617,9145454.4486
2020-04-01,1.666,1.681,1.61,1.645,6442078.0586
2020-04-02,1.645,1.652,1.593,1.617,4289226.1702
2020-04-03,1.659,1.688,1.603,1.617,3360130.463
2020-04-06,1.617,1.674,1.61,1.638,3455597.9422
2020-04-07,1.674,1.688,1.596,1.617,5762533.2312
2020-04-08,1.589,1.656,1.575,1.631,6422730.4982
2020-04-09,1.624,1.723,1.624,1.723,3610838.1434
2020-04-14,1.716,1.716,1.645,1.659,3056865.7568
2020-04-15,1.666,1.688,1.656,1.688,3126109.6078
2020-04-16,1.674,1.695,1.645,1.695,4105136.319
2020-04-17,1.744,1.821,1.702,1.744,7336613.2924
2020-04-20,1.723,1.758,1.702,1.73,5032228.031
2020-04-21,1.695,1.73,1.645,1.652,4262449.9422
2020-04-22,1.617,1.695,1.61,1.688,3231099.817
2020-04-23,1.674,1.688,1.645,1.681,3841586.557
2020-04-24,1.666,1.688,1.642,1.666,2130566.8238
2020-04-27,1.659,1.688,1.652,1.674,2384075.0312
2020-04-28,1.716,1.716,1.638,1.652,4196781.5714
2020-04-29,1.652,1.666,1.624,1.659,2982111.8572
2020-04-30,1.659,1.726,1.652,1.695,3203420.1024
2020-05-01,1.681,1.688,1.624,1.631,3786573.3236
2020-05-04,1.61,1.631,1.582,1.631,1936838.844
2020-05-05,1.603,1.652,1.603,1.645,2848682.9296
2020-05-06,1.638,1.652,1.624,1.652,2153852.9478
2020-05-07,1.638,1.659,1.61,1.617,2284881.9598
2020-05-08,1.638,1.688,1.631,1.674,3547604.4016
2020-05-11,1.681,1.688,1.652,1.681,3492190.5568
2020-05-12,1.666,1.688,1.631,1.666,3905535.2072
2020-05-13,1.631,1.645,1.614,1.638,4219626.7414
2020-05-14,1.631,1.674,1.61,1.659,3486661.7442
2020-05-15,1.688,1.716,1.681,1.716,3501693.5846
2020-05-18,1.723,1.793,1.719,1.772,1038750.6468
2020-05-19,1.814,1.814,1.73,1.751,2675417.0918
2020-05-20,1.723,1.737,1.702,1.709,2472915.0656
2020-05-21,1.716,1.737,1.695,1.709,4422833.3558
2020-05-22,1.716,1.779,1.709,1.765,2473176.8234
2020-05-25,1.8,1.8,1.737,1.744,3609427.0906
2020-05-26,1.772,1.842,1.765,1.842,3417162.7028
2020-05-27,1.828,1.856,1.779,1.842,3249095.4312
2020-05-28,1.842,1.884,1.814,1.856,2817128.449
2020-05-29,1.849,1.863,1.828,1.863,3621955.8134
2020-06-01,1.814,1.846,1.793,1.842,3762515.9992
2020-06-02,1.814,1.892,1.814,1.877,2830417.1138
2020-06-03,1.877,1.892,1.807,1.87,3001858.1526
2020-06-04,1.863,1.87,1.814,1.842,4392292.1312
2020-06-05,1.828,1.856,1.821,1.821,1726251.4102
2020-06-09,1.849,1.892,1.849,1.884,4122821.389
2020-06-10,1.856,1.913,1.856,1.899,2960676.8018
2020-06-11,1.884,1.888,1.839,1.863,2714243.5606
2020-06-12,1.849,1.899,1.828,1.877,3798449.9974
2020-06-15,1.87,1.899,1.842,1.842,2649798.6026
2020-06-16,1.913,1.927,1.892,1.913,4007103.801
2020-06-17,1.941,1.955,1.92,1.948,3762892.2174
2020-06-18,1.948,1.948,1.884,1.906,3828979.9636
2020-06-19,1.913,1.962,1.899,1.941,3812181.4926
2020-06-22,1.913,1.934,1.899,1.913,1688429.7536
2020-06-23,1.906,1.941,1.856,1.913,2526950.6946
2020-06-24,1.92,1.955,1.906,1.934,2090325.5494
2020-06-25,1.927,1.948,1.899,1.906,2494549.9576
2020-06-26,1.905,1.948,1.905,1.941,1670114.2132
2020-06-29,1.933,1.948,1.897,1.926,2294336.2012
2020-06-30,1.948,1.948,1.875,1.875,3235089.9816
2020-07-01,1.897,1.926,1.868,1.89,2638964.269
2020-07-02,1.912,1.94,1.89,1.933,2640519.8046
2020-07-03,1.94,1.955,1.897,1.919,1752521.9484
2020-07-06,1.933,1.94,1.897,1.897,1244576.7156
2020-07-07,1.904,1.922,1.854,1.861,2083706.5484
2020-07-08,1.854,1.886,1.829,1.839,2864023.4378
2020-07-09,1.847,1.868,1.832,1.832,1835807.8388
2020-07-10,1.825,1.854,1.811,1.839,1906109.9794
2020-07-13,1.868,1.897,1.854,1.89,3087401.3522
2020-07-14,1.883,1.901,1.861,1.89,2744252.8258
2020-07-15,1.897,1.912,1.879,1.912,2808300.9252
2020-07-16,1.919,1.919,1.883,1.897,2494874.5748
2020-07-17,1.926,1.962,1.897,1.955,4277743.5404
2020-07-20,1.976,1.991,1.955,1.976,3619483.6564
2020-07-21,1.976,1.984,1.915,1.976,4233115.2428
2020-07-22,1.976,2.005,1.955,1.969,2488297.7928
2020-07-23,1.962,1.991,1.948,1.984,2072428.4462
2020-07-24,1.991,1.998,1.948,1.962,2095566.3346
2020-07-27,1.962,1.998,1.948,1.969,1161929.7394
2020-07-28,1.912,1.912,1.868,1.875,5764389.929
2020-07-29,1.883,1.897,1.861,1.868,3121668.169
2020-07-30,1.854,1.883,1.839,1.847,4422763.929
2020-07-31,1.839,1.868,1.811,1.825,4699582.6536
2020-08-03,1.825,1.847,1.818,1.825,1932301.7088
2020-08-04,1.839,1.854,1.825,1.854,2849870.6908
2020-08-05,1.861,1.868,1.803,1.803,2494463.6432
2020-08-06,1.803,1.825,1.782,1.789,3524361.4348
2020-08-07,1.789,1.796,1.76,1.76,3086079.4284
2020-08-10,1.796,1.811,1.789,1.789,2674383.1954
2020-08-11,1.796,1.818,1.782,1.803,3138890.7064
2020-08-12,1.803,1.825,1.782,1.803,3802502.0832
2020-08-13,1.825,1.825,1.8,1.811,4411337.5912
2020-08-14,1.825,1.89,1.811,1.875,4390345.3662
2020-08-17,1.883,1.897,1.868,1.875,5074924.5748
2020-08-18,1.89,1.912,1.868,1.904,3405212.8494
2020-08-19,1.89,1.933,1.883,1.912,4972369.9328
2020-08-20,1.912,1.955,1.901,1.926,3370158.8828
2020-08-21,1.94,1.984,1.922,1.94,3401719.9308
2020-08-24,1.94,1.951,1.912,1.926,3659642.3692
2020-08-25,1.948,1.958,1.919,1.948,2529868.4966
2020-08-26,1.948,1.962,1.922,1.955,1746108.4132
2020-08-27,1.948,1.955,1.926,1.94,2624719.5784
2020-08-28,1.919,1.955,1.919,1.94,2745063.4306
2020-08-31,1.94,1.948,1.919,1.926,1859499.2652
2020-09-01,1.912,1.919,1.883,1.89,3312005.494
2020-09-02,1.919,1.955,1.919,1.94,3052791.1542
2020-09-03,1.962,1.962,1.933,1.955,1711280.5528
2020-09-04,1.919,1.948,1.915,1.926,1937015.2256
2020-09-07,1.912,1.94,1.89,1.919,1927653.866
2020-09-08,1.933,1.948,1.919,1.948,1649079.7692
2020-09-09,1.919,1.94,1.912,1.926,2456815.5536
2020-09-10,1.933,1.955,1.912,1.926,2300039.519
2020-09-11,1.904,1.926,1.904,1.912,1512160.7376
2020-09-14,1.933,1.94,1.912,1.926,1625582.5502
2020-09-15,1.926,1.955,1.919,1.948,2354517.0402
2020-09-16,1.962,1.998,1.962,1.976,4016336.6272
2020-09-17,1.984,1.991,1.969,1.976,712174.4852
2020-09-18,1.984,1.991,1.955,1.969,11079969.3712
2020-09-21,1.948,1.969,1.933,1.955,2204388.1526
2020-09-22,1.948,1.969,1.919,1.926,1961336.1842
2020-09-23,1.948,1.955,1.926,1.955,2951292.9254
2020-09-24,1.94,1.969,1.926,1.969,4158126.7932
2020-09-25,1.969,1.987,1.969,1.984,1818584.3632
2020-09-28,1.991,2.005,1.976,1.991,2186102.6346
2020-09-29,2.013,2.02,1.991,2.005,2548041.4306
2020-09-30,1.991,1.991,1.955,1.955,2453951.229
2020-10-01,1.955,1.998,1.955,1.984,2203904.0414
2020-10-02,1.976,1.998,1.962,1.976,1383395.6022
2020-10-05,1.984,2.023,1.976,2.02,1799700.2736
2020-10-06,2.013,2.023,1.984,2.005,2414606.8738
2020-10-07,2.02,2.023,1.991,2.005,2440014.268
2020-10-08,1.991,2.005,1.969,1.984,2008845.694
2020-10-09,1.976,1.987,1.962,1.969,1608381.5914
2020-10-12,1.962,1.969,1.944,1.962,1218463.795
2020-10-13,1.976,1.984,1.966,1.976,2111812.2058
2020-10-14,1.969,1.976,1.955,1.969,1593072.0438
2020-10-15,1.969,1.984,1.955,1.955,2267452.0802
2020-10-16,1.955,1.976,1.94,1.948,2189031.695
2020-10-19,1.955,1.955,1.919,1.933,2132299.6792
2020-10-20,1.919,1.976,1.919,1.955,1971116.9192
2020-10-21,1.955,1.969,1.948,1.969,2741554.5626
2020-10-22,1.955,1.962,1.94,1.955,2208727.3276
2020-10-23,1.962,1.969,1.94,1.962,1718903.4278
2020-10-26,1.962,1.98,1.955,1.976,1880347.9456
2020-10-27,1.969,1.976,1.962,1.962,2548787.2996
2020-10-28,1.94,1.966,1.93,1.948,1403792.0702
2020-10-29,1.94,1.948,1.915,1.926,2606722.0878
2020-10-30,1.933,1.955,1.926,1.933,2663769.3388
2020-11-02,1.948,1.976,1.94,1.969,1657831.2988
2020-11-03,1.962,1.998,1.962,1.991,2019746.6398
2020-11-04,1.984,1.991,1.955,1.984,2054172.9506
2020-11-05,1.984,2.02,1.984,1.998,1878032.468
2020-11-06,2.005,2.013,1.984,1.998,4335906.3112
2020-11-09,2.005,2.02,1.998,2.005,1648590.0288
2020-11-10,2.027,2.063,1.897,1.912,5588907.1246
2020-11-11,1.948,1.984,1.94,1.984,4903979.8438
2020-11-12,1.991,2.005,1.962,1.976,4340036.2676
2020-11-13,1.991,1.998,1.955,1.962,2216033.091
2020-11-16,1.976,1.976,1.976,1.976,8061.0144
2020-11-17,1.998,1.998,1.955,1.962,3098570.6232
2020-11-18,1.984,1.984,1.948,1.948,4339061.4778
2020-11-19,1.919,1.962,1.919,1.948,3600574.2354
2020-11-20,1.955,1.976,1.94,1.948,1517161.3436
2020-11-23,1.955,1.962,1.933,1.955,1275191.1198
2020-11-24,1.962,1.969,1.955,1.962,1895859.2062
2020-11-25,1.969,1.976,1.948,1.962,2038572.561
2020-11-26,1.976,1.976,1.948,1.962,2335642.3326
2020-11-27,1.984,1.998,1.962,1.984,1496089.3716
2020-11-30,1.998,1.998,1.94,1.94,3259512.2658
2020-12-01,1.94,1.98,1.933,1.94,2683701.3978
2020-12-02,1.948,1.955,1.919,1.94,1493873.3432
2020-12-03,1.94,1.955,1.926,1.948,3982837.258
2020-12-04,1.976,2.005,1.969,1.991,5361663.8262
2020-12-07,2.013,2.034,1.984,2.005,6650440.082
2020-12-08,1.991,2.005,1.984,1.998,2159687.6136
2020-12-09,1.976,2.005,1.969,1.976,3029543.4964
2020-12-10,1.962,2.02,1.958,2.005,5288468.2768
2020-12-11,1.991,2.005,1.976,1.991,3730552.4634
2020-12-14,2.013,2.056,2.005,2.041,3752930.4098
2020-12-15,2.02,2.07,2.02,2.041,4681344.0456
2020-12-16,2.056,2.063,2.027,2.041,3375338.685
2020-12-17,2.034,2.049,2.027,2.041,5069990.581
2020-12-18,2.027,2.041,1.998,2.027,24538649.146
2020-12-21,1.998,2.013,1.984,2.005,3286703.1782
2020-12-22,2.005,2.009,1.962,1.984,2464891.5792
2020-12-23,1.991,2.02,1.984,2.005,2562081.5936
2020-12-24,1.998,2.041,1.991,2.034,2750125.0196
2020-12-29,2.056,2.064,2.012,2.041,2989814.4792
2020-12-30,2.006,2.062,1.999,2.058,2776766.1468
2020-12-31,2.065,2.065,2.021,2.021,1174929.4386
2021-01-04,2.028,2.04,2.006,2.036,1208104.1906
2021-01-05,2.006,2.051,2.006,2.036,2583137.6162
2021-01-06,2.065,2.065,2.006,2.014,1503115.5514
2021-01-07,2.051,2.051,1.958,1.962,2961053.9582
2021-01-08,1.962,1.984,1.917,1.917,3936009.8196
2021-01-11,1.925,1.932,1.888,1.888,3219318.8396
2021-01-12,1.895,1.91,1.866,1.866,3365894.7638
2021-01-13,1.88,1.895,1.843,1.843,2902499.958
2021-01-14,1.829,1.888,1.829,1.873,4050547.152
2021-01-15,1.858,1.88,1.843,1.866,1799805.352
2021-01-18,1.866,1.88,1.851,1.866,1603326.5698
2021-01-19,1.873,1.88,1.858,1.866,2516696.1686
2021-01-20,1.851,1.866,1.843,1.851,1824429.3492
2021-01-21,1.858,1.866,1.829,1.843,1552494.8938
2021-01-22,1.866,1.903,1.854,1.873,2131596.0292
2021-01-25,1.888,1.91,1.858,1.88,2488577.3764
2021-01-27,1.888,1.91,1.866,1.88,2186188.0108
2021-01-28,1.851,1.888,1.843,1.888,2369208.314
2021-01-29,1.888,1.925,1.888,1.903,3304436.0964
2021-02-01,1.91,1.947,1.895,1.917,2910067.4792
2021-02-02,1.895,1.903,1.858,1.888,4035570.6654
2021-02-03,1.895,1.925,1.88,1.917,3431579.084
2021-02-04,1.917,1.917,1.877,1.888,3284440.2398
2021-02-05,1.895,1.903,1.858,1.866,2320059.7688
2021-02-08,1.866,1.888,1.851,1.851,3212346.1372
2021-02-09,1.814,1.836,1.814,1.829,2518646.6864
2021-02-10,1.836,1.858,1.829,1.858,1518612.739
2021-02-11,1.858,1.866,1.829,1.843,2268358.3814
2021-02-12,1.858,1.873,1.814,1.843,2868802.6286
2021-02-15,1.851,1.866,1.829,1.836,1936133.3176
2021-02-16,1.829,1.843,1.799,1.814,4359902.6526
2021-02-17,1.814,1.821,1.784,1.792,3141436.043
2021-02-18,1.784,1.795,1.762,1.784,3200169.2394
2021-02-19,1.792,1.799,1.758,1.769,2792588.8898
2021-02-22,1.755,1.777,1.74,1.747,3651683.6186
2021-02-23,1.769,1.806,1.74,1.806,2631394.8714
2021-02-24,1.821,1.821,1.788,1.799,2645663.9552
2021-02-25,1.784,1.814,1.777,1.784,2469340.5236
2021-02-26,1.784,1.814,1.755,1.769,3953040.026
2021-03-01,1.784,1.814,1.784,1.792,5744416.5892
2021-03-02,1.799,1.799,1.769,1.777,4965333.4328
2021-03-03,1.762,1.777,1.755,1.769,2608985.9644
2021-03-04,1.769,1.777,1.74,1.747,3559614.2998
2021-03-05,1.74,1.747,1.717,1.74,2842989.932
2021-03-08,1.74,1.762,1.732,1.74,1454610.6114
2021-03-09,1.747,1.762,1.732,1.74,2787826.5866
2021-03-10,1.74,1.762,1.725,1.74,2994548.6364
2021-03-11,1.747,1.769,1.747,1.747,2286441.2482
2021-03-12,1.762,1.769,1.743,1.755,2102262.268
2021-03-15,1.762,1.784,1.755,1.784,2824067.3762
2021-03-16,1.792,1.836,1.784,1.821,3148516.6384
2021-03-17,1.829,1.836,1.795,1.806,1815608.3928
2021-03-18,1.799,1.814,1.777,1.792,3071904.1646
2021-03-19,1.777,1.836,1.769,1.814,6885915.1472
2021-03-22,1.799,1.829,1.792,1.829,1631511.9742
2021-03-23,1.851,1.866,1.821,1.829,2237977.589
2021-03-24,1.851,1.858,1.829,1.843,2185014.3226
2021-03-25,1.866,1.873,1.851,1.851,3551315.9208
2021-03-26,1.88,1.888,1.851,1.858,1716695.8432
2021-03-29,1.88,1.88,1.843,1.858,2302612.0634
2021-03-30,1.873,1.88,1.843,1.851,3599761.7542
2021-03-31,1.873,1.873,1.851,1.858,3455013.4436
2021-04-01,1.866,1.866,1.843,1.851,3692960.6658
2021-04-06,1.866,1.866,1.843,1.851,2519715.2962
2021-04-07,1.873,1.91,1.873,1.88,3099087.5714
2021-04-08,1.903,1.903,1.866,1.88,3109719.2538
2021-04-09,1.888,1.888,1.873,1.888,1601579.6414
2021-04-12,1.895,1.895,1.866,1.88,1370439.0602
2021-04-13,1.873,1.888,1.866,1.873,1739521.311
2021-04-14,1.88,1.888,1.866,1.873,2070613.0292
2021-04-15,1.858,1.88,1.858,1.873,2501089.2116
2021-04-16,1.873,1.888,1.858,1.873,3936689.0764
2021-04-19,1.873,1.903,1.843,1.851,5701151.4962
2021-04-20,1.851,1.873,1.847,1.851,4861624.8048
2021-04-21,1.843,1.858,1.829,1.843,3473447.1972
2021-04-22,1.851,1.869,1.832,1.836,4592924.3248
2021-04-23,1.836,1.858,1.836,1.843,1778084.1456
2021-04-26,1.851,1.851,1.829,1.836,2367353.4926
2021-04-27,1.836,1.843,1.821,1.836,1790985.3338
2021-04-28,1.858,1.866,1.843,1.858,1959710.2836
2021-04-29,1.866,1.866,1.847,1.858,3108943.3624
2021-04-30,1.858,1.862,1.836,1.843,1533702.7478
2021-05-03,1.851,1.873,1.843,1.873,2618382.9756
2021-05-04,1.873,1.88,1.858,1.873,1441383.8678
2021-05-05,1.858,1.899,1.858,1.888,2392006.574
2021-05-06,1.88,1.888,1.873,1.873,838662.6092
2021-05-07,1.866,1.903,1.866,1.895,1747964.1728
2021-05-10,1.895,1.91,1.888,1.895,1261463.3774
2021-05-11,1.888,1.917,1.888,1.903,2288707.9394
2021-05-12,1.895,1.895,1.858,1.873,1635301.364
2021-05-13,1.866,1.888,1.851,1.873,2124048.2102
2021-05-14,1.888,1.921,1.873,1.895,2047910.4656
2021-05-17,1.903,1.903,1.88,1.888,1512596.0624
2021-05-18,1.88,1.903,1.858,1.858,2068464.5512
2021-05-19,1.851,1.862,1.843,1.843,2052830.3864
2021-05-20,1.843,1.873,1.843,1.873,3189381.8158
2021-05-21,1.888,1.888,1.873,1.88,1251451.8452
2021-05-24,1.888,1.888,1.866,1.888,2232209.5354
2021-05-25,1.895,1.91,1.88,1.91,1917809.3334
2021-05-26,1.91,1.917,1.903,1.903,1840597.3498
2021-05-27,1.925,1.925,1.895,1.895,2352073.9674
2021-05-28,1.903,1.906,1.888,1.903,1509827.4342
2021-05-31,1.917,1.917,1.895,1.917,1574954.4636
2021-06-01,1.903,1.906,1.88,1.895,1297361.724
2021-06-02,1.895,1.925,1.888,1.917,1175355.3814
2021-06-03,1.947,1.954,1.917,1.932,1246025.2964
2021-06-04,1.94,1.94,1.917,1.94,1274962.199
2021-06-07,1.925,1.954,1.925,1.947,1130155.72
2021-06-08,1.962,1.977,1.94,1.962,1691011.68
2021-06-09,1.977,1.977,1.954,1.954,1564857.5552
2021-06-10,1.984,1.995,1.962,1.984,2635004.1268
2021-06-11,1.991,1.991,1.962,1.962,1747667.7016
2021-06-15,1.984,1.984,1.962,1.969,2695425.145
2021-06-16,1.969,1.984,1.962,1.984,2260754.2704
2021-06-17,1.969,1.977,1.932,1.947,2957413.7422
2021-06-18,1.962,1.977,1.947,1.969,4174389.552
2021-06-21,1.947,1.977,1.94,1.962,1944404.4888
2021-06-22,1.977,1.999,1.977,1.999,1893475.24
2021-06-23,1.977,1.991,1.969,1.977,2010106.6348
2021-06-24,1.969,1.988,1.962,1.962,1297500.5776
2021-06-25,1.977,2.021,1.969,2.021,4357699.759
2021-06-28,2.014,2.022,1.98,1.999,2265714.5338
2021-06-29,1.994,2.001,1.978,2.001,2274661.209
2021-06-30,2.017,2.028,1.994,1.994,2107784.5132
2021-07-01,2.001,2.001,1.978,1.978,1739493.165
2021-07-02,1.994,2.001,1.971,1.978,2040214.411
2021-07-05,1.971,1.986,1.956,1.978,1873778.6692
2021-07-06,1.986,2.001,1.971,1.971,2733753.4296
2021-07-07,1.978,1.994,1.963,1.994,1636165.4462
2021-07-08,1.986,1.994,1.956,1.963,2867592.3506
2021-07-09,1.971,1.986,1.963,1.986,2177303.2568
2021-07-12,2.017,2.047,2.009,2.039,2067888.4964
2021-07-13,2.032,2.032,2.009,2.017,2546639.7598
2021-07-14,2.017,2.024,2.001,2.009,742787.9512
2021-07-15,2.017,2.024,1.971,1.971,2023961.0342
2021-07-16,1.986,1.986,1.963,1.971,1726044.068
2021-07-19,1.971,1.986,1.956,1.978,1690752.7368
2021-07-20,1.986,1.994,1.956,1.963,2260555.372
2021-07-21,1.971,1.971,1.94,1.948,3087166.8022
2021-07-22,1.956,1.963,1.933,1.963,1677080.3482
2021-07-23,1.948,1.963,1.944,1.948,1752475.0384
2021-07-26,1.948,1.956,1.925,1.933,2005627.668
2021-07-27,1.933,1.948,1.918,1.94,2659025.7996
2021-07-28,1.963,1.971,1.94,1.948,2189579.6038
2021-07-29,1.94,1.944,1.91,1.918,3337055.434
2021-07-30,1.948,2.024,1.948,2.001,4713884.5744
2021-08-02,2.024,2.024,1.978,2.009,3687968.5036
2021-08-03,2.017,2.024,2.001,2.009,2269037.6382
2021-08-04,2.009,2.055,2.009,2.055,2548103.3518
2021-08-05,2.062,2.07,2.047,2.07,2122181.1922
2021-08-06,2.077,2.085,2.062,2.077,2375158.3784
2021-08-09,2.077,2.077,2.055,2.062,2077371.822
2021-08-10,2.062,2.07,2.047,2.07,1439120.9294
2021-08-11,2.062,2.093,2.062,2.07,3482909.8824
2021-08-12,2.077,2.085,2.055,2.07,2182508.3904
2021-08-13,2.108,2.108,2.077,2.1,1588421.3864
2021-08-16,2.108,2.131,2.093,2.115,2279995.8142
2021-08-17,2.123,2.123,2.085,2.1,2828880.3422
2021-08-18,2.1,2.138,2.093,2.115,3516406.437
2021-08-19,2.108,2.123,2.093,2.115,3710598.8258
2021-08-20,2.108,2.123,2.1,2.108,2084665.3888
2021-08-23,2.123,2.123,2.093,2.108,2039929.1982
2021-08-24,2.108,2.108,2.07,2.077,2112956.8098
2021-08-25,2.077,2.077,2.055,2.07,1946441.321
2021-08-26,2.07,2.07,2.039,2.055,1581509.667
2021-08-27,2.039,2.085,2.039,2.077,1281366.3522
2021-08-30,2.085,2.131,2.077,2.108,3183525.5714
2021-08-31,2.115,2.131,2.093,2.123,2917611.5454
2021-09-01,2.115,2.146,2.112,2.138,1945580.0534
2021-09-02,2.146,2.161,2.123,2.153,2826614.5892
2021-09-03,2.146,2.161,2.146,2.161,2241796.063
2021-09-06,2.169,2.169,2.131,2.153,2888400.6884
2021-09-07,2.146,2.161,2.131,2.138,2073331.9328
2021-09-08,2.131,2.131,2.108,2.131,2391866.7822
2021-09-09,2.138,2.153,2.1,2.123,3525044.4444
2021-09-10,2.123,2.131,2.1,2.108,2129207.372
2021-09-13,2.108,2.108,2.077,2.093,2933251.3394
2021-09-14,2.093,2.131,2.085,2.123,2267445.5128
2021-09-15,2.123,2.138,2.115,2.131,1890130.557
2021-09-16,2.123,2.146,2.108,2.115,2942472.9072
2021-09-17,2.138,2.138,2.085,2.093,9111165.115
2021-09-20,2.093,2.108,2.07,2.077,4221464.6752
2021-09-21,2.07,2.077,2.047,2.07,4351040.4154
2021-09-22,2.07,2.1,2.062,2.085,3394036.0728
2021-09-23,2.093,2.108,2.077,2.093,3981140.9924
2021-09-24,2.077,2.093,2.062,2.062,2393694.3958
2021-09-27,2.062,2.093,2.055,2.093,3121732.9048
2021-09-28,2.085,2.116,2.085,2.093,2681707.7228
2021-09-29,2.083,2.09,2.059,2.083,4293357.0648
2021-09-30,2.113,2.144,2.106,2.121,3096235.4434
2021-10-01,2.098,2.113,2.09,2.106,5155135.0456
2021-10-04,2.098,2.137,2.098,2.129,1943985.1134
2021-10-05,2.121,2.152,2.106,2.137,3289951.2266
2021-10-06,2.137,2.152,2.106,2.121,2937867.2834
2021-10-07,2.144,2.16,2.121,2.152,2706953.7466
2021-10-08,2.144,2.152,2.121,2.129,2353368.6834
2021-10-11,2.098,2.129,2.098,2.113,2904258.1448
2021-10-12,2.098,2.129,2.098,2.098,2880583.606
2021-10-13,2.106,2.137,2.094,2.137,2571536.7732
2021-10-14,2.16,2.16,2.137,2.144,1611754.4204
2021-10-15,2.152,2.152,2.121,2.144,1857058.0688
2021-10-18,2.137,2.152,2.121,2.129,1521778.2258
2021-10-19,2.129,2.152,2.129,2.144,1414968.8468
2021-10-20,2.144,2.16,2.129,2.137,1834243.8594
2021-10-21,2.144,2.167,2.137,2.152,1841753.2122
2021-10-22,2.152,2.183,2.152,2.175,2297566.4238
2021-10-25,2.183,2.191,2.16,2.175,2030103.4296
2021-10-26,2.191,2.198,2.16,2.191,4796334.5286
2021-10-27,2.206,2.214,2.175,2.191,2877708.023
2021-10-28,2.183,2.191,2.16,2.175,2085245.1964
2021-10-29,2.175,2.183,2.106,2.106,4587452.7424
2021-11-01,2.113,2.121,2.09,2.09,4120982.517
2021-11-02,2.106,2.106,2.075,2.075,1884036.0098
2021-11-03,2.083,2.108,2.059,2.075,4677372.645
2021-11-04,2.132,2.14,2.066,2.124,4221500.3268
2021-11-05,2.124,2.148,2.107,2.132,2736202.1316
2021-11-08,2.132,2.148,2.091,2.091,5249426.022
2021-11-09,2.092,2.208,2.092,2.131,805902.0
2021-11-10,2.1,2.146,2.092,2.092,1385547.0
2021-11-11,2.085,2.092,2.039,2.039,1738432.0
2021-11-12,2.039,2.058,2.031,2.039,1668113.0
2021-11-15,2.039,2.054,2.016,2.031,3389032.0
2021-11-16,2.023,2.039,2.0,2.008,1710457.0
2021-11-17,2.008,2.023,2.0,2.016,2140847.0
2021-11-18,2.039,2.069,2.016,2.016,779693.0
2021-11-19,2.092,2.092,2.046,2.046,909027.0
2021-11-22,2.069,2.069,2.046,2.054,1025086.0
2021-11-23,2.039,2.069,2.039,2.046,1340325.0
2021-11-24,2.039,2.077,2.039,2.054,1212973.0
2021-11-25,2.077,2.1,2.054,2.077,1999118.0
2021-11-26,2.1,2.1,2.054,2.062,1347832.0
2021-11-29,2.054,2.062,2.023,2.023,2479561.0
2021-11-30,2.023,2.054,1.977,1.977,6262278.0
2021-12-01,1.992,2.046,1.992,2.039,6544715.0
2021-12-02,2.016,2.035,2.016,2.031,3962810.0
2021-12-03,2.039,2.054,2.031,2.031,408837.0
2021-12-06,2.039,2.046,2.023,2.039,2875165.0
2021-12-07,2.046,2.077,2.042,2.069,2823988.0
2021-12-08,2.085,2.1,2.062,2.1,3450159.0
2021-12-09,2.085,2.096,2.077,2.085,1379661.0
2021-12-10,2.077,2.085,2.062,2.077,2308193.0
2021-12-13,2.116,2.15,2.116,2.131,3695070.0
2021-12-14,2.139,2.169,2.131,2.154,4080307.0
2021-12-15,2.169,2.185,2.142,2.162,3089809.0
2021-12-16,2.177,2.196,2.154,2.162,3495454.0
2021-12-17,2.185,2.189,2.139,2.146,5937026.0
2021-12-20,2.154,2.154,2.123,2.154,2647118.0
2021-12-21,2.154,2.169,2.146,2.146,1540518.0
2021-12-22,2.139,2.146,2.116,2.131,1918971.0
2021-12-23,2.131,2.177,2.131,2.169,2313330.0
2021-12-24,2.185,2.2,2.177,2.177,576644.0
2021-12-29,2.208,2.223,2.184,2.223,1509961.0
2021-12-30,2.217,2.225,2.194,2.225,2060839.0
2021-12-31,2.225,2.225,2.209,2.209,1414591.0
2022-01-04,2.225,2.256,2.209,2.256,1387740.0
2022-01-05,2.256,2.264,2.217,2.225,1790719.0
2022-01-06,2.201,2.209,2.17,2.17,1832256.0
2022-01-07,2.186,2.209,2.17,2.178,1328610.0
2022-01-10,2.178,2.194,2.155,2.162,1464927.0
2022-01-11,2.17,2.178,2.147,2.147,2054211.0
2022-01-12,2.147,2.155,2.131,2.139,1480657.0
2022-01-13,2.147,2.147,2.131,2.139,1136731.0
2022-01-14,2.123,2.139,2.116,2.123,1472403.0
2022-01-17,2.123,2.139,2.116,2.131,1071358.0
2022-01-18,2.131,2.162,2.131,2.139,1254324.0
2022-01-19,2.123,2.131,2.1,2.1,3075183.0
2022-01-20,2.084,2.116,2.084,2.108,478639.0
2022-01-21,2.092,2.108,2.061,2.077,3659571.0
2022-01-24,2.069,2.104,2.045,2.084,2184535.0
2022-01-25,2.061,2.069,2.022,2.053,3313472.0
2022-01-27,2.084,2.1,2.038,2.053,5670601.0
2022-01-28,2.092,2.116,2.045,2.108,6291825.0
2022-01-31,2.123,2.151,2.108,2.116,3756105.0
2022-02-01,2.123,2.162,2.119,2.155,5181553.0
2022-02-02,2.147,2.178,2.147,2.162,4338169.0
2022-02-03,2.155,2.17,2.147,2.162,3817778.0
2022-02-04,2.17,2.178,2.147,2.17,4272219.0
2022-02-07,2.155,2.162,2.139,2.139,2865272.0
2022-02-08,2.155,2.186,2.151,2.17,4485219.0
2022-02-09,2.162,2.201,2.155,2.201,5801137.0
2022-02-10,2.194,2.205,2.178,2.194,3141550.0
2022-02-11,2.17,2.17,2.123,2.147,2872558.0
2022-02-14,2.147,2.147,2.108,2.123,3093577.0
2022-02-15,2.1,2.131,2.077,2.123,3124809.0
2022-02-16,2.123,2.147,2.108,2.139,1996579.0
2022-02-17,2.147,2.194,2.143,2.17,2727367.0
2022-02-18,2.162,2.17,2.139,2.147,1785943.0
2022-02-21,2.131,2.155,2.123,2.155,3321350.0
2022-02-22,2.123,2.135,2.092,2.116,2334205.0
2022-02-23,2.116,2.131,2.1,2.131,2706507.0
2022-02-24,2.1,2.123,2.077,2.084,3223670.0
2022-02-25,2.077,2.123,2.077,2.108,2861414.0
2022-02-28,2.108,2.162,2.108,2.131,3047115.0
2022-03-01,2.147,2.162,2.123,2.139,3477388.0
2022-03-02,2.1,2.131,2.084,2.116,4020275.0
2022-03-03,2.155,2.155,2.123,2.123,2907702.0
2022-03-04,2.116,2.131,2.092,2.131,3166300.0
2022-03-07,2.123,2.139,2.1,2.116,3546101.0
2022-03-08,2.108,2.131,2.084,2.108,3052475.0
2022-03-09,2.1,2.135,2.1,2.131,476247.0
2022-03-10,2.139,2.17,2.139,2.147,3039603.0
2022-03-11,2.139,2.147,2.116,2.116,2013933.0
2022-03-14,2.116,2.159,2.116,2.147,2002991.0
2022-03-15,2.139,2.155,2.123,2.139,2948784.0
2022-03-16,2.139,2.147,2.123,2.131,2308965.0
2022-03-17,2.131,2.147,2.108,2.116,4265669.0
2022-03-18,2.116,2.123,2.1,2.108,8729695.0
2022-03-21,2.108,2.131,2.1,2.131,2539253.0
2022-03-22,2.123,2.131,2.1,2.123,2931068.0
2022-03-23,2.123,2.162,2.123,2.139,1631721.0
2022-03-24,2.162,2.162,2.131,2.131,1918501.0
2022-03-25,2.139,2.147,2.131,2.139,2165705.0
2022-03-28,2.162,2.166,2.139,2.139,1920342.0
2022-03-29,2.155,2.171,2.131,2.131,2584992.0
2022-03-30,2.156,2.156,2.116,2.132,3282048.0
2022-03-31,2.124,2.148,2.108,2.116,3670257.0
2022-04-01,2.108,2.144,2.108,2.132,1679790.0
2022-04-04,2.14,2.16,2.14,2.148,1253938.0
2022-04-05,2.148,2.18,2.148,2.148,1699961.0
2022-04-06,2.148,2.172,2.148,2.148,1323662.0
2022-04-07,2.164,2.172,2.14,2.14,1406454.0
2022-04-08,2.14,2.156,2.132,2.132,1463088.0
2022-04-11,2.14,2.148,2.132,2.14,1769535.0
2022-04-12,2.14,2.164,2.14,2.14,2366348.0
2022-04-13,2.14,2.148,2.116,2.124,2159860.0
2022-04-14,2.14,2.156,2.124,2.14,3473339.0
2022-04-19,2.14,2.148,2.132,2.14,1603433.0
2022-04-20,2.164,2.172,2.144,2.148,1696852.0
2022-04-21,2.164,2.168,2.148,2.156,1588507.0
2022-04-22,2.156,2.172,2.156,2.164,2043470.0
2022-04-26,2.148,2.176,2.14,2.148,2467601.0
2022-04-27,2.14,2.156,2.124,2.132,3097645.0
2022-04-28,2.116,2.148,2.116,2.132,1977928.0
2022-04-29,2.14,2.148,2.124,2.132,3395094.0
2022-05-02,2.108,2.116,2.061,2.061,3431395.0
2022-05-03,2.053,2.053,1.997,1.997,3150197.0
2022-05-04,2.021,2.021,1.95,1.958,3421137.0
2022-05-05,1.958,1.997,1.95,1.997,2266518.0
2022-05-06,1.981,1.981,1.942,1.966,2722129.0
2022-05-09,1.942,1.95,1.91,1.918,2474863.0
2022-05-10,1.902,1.926,1.882,1.91,3075794.0
2022-05-11,1.91,1.958,1.902,1.942,3582774.0
2022-05-12,1.926,1.966,1.918,1.918,3217785.0
2022-05-13,1.934,1.966,1.918,1.958,3646086.0
2022-05-16,1.966,1.974,1.95,1.95,1394593.0
2022-05-17,1.958,1.958,1.938,1.95,1897034.0
2022-05-18,1.942,1.981,1.942,1.974,3090409.0
2022-05-19,1.942,2.005,1.942,1.989,2698211.0
2022-05-20,1.958,1.989,1.958,1.958,1848326.0
2022-05-23,1.958,1.974,1.926,1.942,3460641.0
2022-05-24,1.942,1.966,1.934,1.95,2669761.0
2022-05-25,1.95,1.97,1.942,1.958,1718076.0
2022-05-26,1.95,1.966,1.942,1.95,2764759.0
2022-05-27,1.95,1.958,1.934,1.95,2857703.0
2022-05-30,1.966,1.981,1.95,1.981,2160636.0
2022-05-31,1.989,1.989,1.966,1.981,3853617.0
2022-06-01,1.997,1.997,1.974,1.989,1729647.0
2022-06-02,1.966,1.989,1.958,1.981,2204668.0
2022-06-03,1.997,2.001,1.974,1.974,1714859.0
2022-06-06,1.966,1.97,1.95,1.958,2034103.0
2022-06-07,1.95,1.958,1.906,1.918,2989071.0
2022-06-08,1.918,1.934,1.902,1.91,2285744.0
2022-06-09,1.91,1.918,1.878,1.894,2529167.0
2022-06-10,1.878,1.878,1.847,1.863,2322024.0
2022-06-14,1.815,1.815,1.752,1.783,4622565.0
2022-06-15,1.775,1.783,1.72,1.736,3268740.0
2022-06-16,1.736,1.775,1.736,1.744,2885468.0
2022-06-17,1.704,1.775,1.704,1.76,6809771.0
2022-06-20,1.76,1.791,1.744,1.783,2905556.0
2022-06-21,1.791,1.803,1.767,1.791,2722796.0
2022-06-22,1.791,1.819,1.783,1.791,2398583.0
2022-06-23,1.823,1.847,1.807,1.839,2407798.0
2022-06-24,1.839,1.894,1.839,1.878,1967986.0
2022-06-27,1.91,1.91,1.886,1.894,688576.0
2022-06-28,1.886,1.926,1.878,1.918,1684760.0
2022-06-29,1.906,1.906,1.882,1.89,3558537.0
2022-06-30,1.906,1.906,1.866,1.874,5016997.0
2022-07-01,1.914,1.914,1.874,1.882,2187424.0
2022-07-04,1.898,1.963,1.898,1.922,2646150.0
2022-07-05,1.93,1.95,1.914,1.938,3065684.0
2022-07-06,1.946,1.995,1.946,1.979,3311060.0
2022-07-07,1.979,2.003,1.946,1.987,3509508.0
2022-07-08,1.979,2.003,1.979,1.995,1782142.0
2022-07-11,2.019,2.027,1.995,2.003,1488962.0
2022-07-12,2.003,2.043,2.003,2.027,3117664.0
2022-07-13,2.076,2.076,2.027,2.035,2697310.0
2022-07-14,2.019,2.027,1.979,1.995,1400325.0
2022-07-15,1.987,2.027,1.987,2.011,1087291.0
2022-07-18,2.019,2.035,2.003,2.035,1223654.0
2022-07-19,2.035,2.043,2.011,2.027,1682760.0
2022-07-20,2.043,2.059,2.027,2.059,1410555.0
2022-07-21,2.051,2.055,2.023,2.035,2127334.0
2022-07-22,2.043,2.068,2.043,2.051,1438547.0
2022-07-25,2.059,2.076,2.043,2.076,2222400.0
2022-07-26,2.059,2.076,2.051,2.059,1367429.0
2022-07-27,2.059,2.076,2.051,2.051,1637006.0
2022-07-28,2.043,2.059,2.035,2.051,1482969.0
2022-07-29,2.068,2.12,2.059,2.116,2231551.0
2022-08-01,2.124,2.124,2.092,2.1,1656725.0
2022-08-02,2.1,2.1,2.059,2.068,2109321.0
2022-08-03,2.068,2.1,2.043,2.092,2281087.0
2022-08-04,2.108,2.116,2.076,2.092,1458684.0
2022-08-05,2.1,2.108,2.076,2.1,1393027.0
2022-08-08,2.1,2.1,2.068,2.076,988312.0
2022-08-09,2.084,2.1,2.068,2.084,858917.0
2022-08-10,2.084,2.108,2.068,2.092,1269525.0
2022-08-11,2.108,2.116,2.084,2.1,1163451.0
2022-08-12,2.1,2.1,2.068,2.068,1980618.0
2022-08-15,2.068,2.092,2.064,2.084,1320597.0
2022-08-16,2.092,2.1,2.051,2.059,2190897.0
2022-08-17,2.084,2.092,2.059,2.084,1416340.0
2022-08-18,2.1,2.156,2.068,2.092,1915511.0
2022-08-19,2.1,2.1,2.076,2.076,1308435.0
2022-08-22,2.059,2.076,2.043,2.059,960955.0
2022-08-23,2.035,2.064,2.035,2.035,1270402.0
2022-08-24,2.027,2.068,2.027,2.059,1409556.0
2022-08-25,2.059,2.084,2.043,2.076,1118888.0
2022-08-26,2.059,2.092,2.059,2.092,1455752.0
2022-08-29,2.059,2.084,2.051,2.059,1359032.0
2022-08-30,2.068,2.14,2.068,2.124,1992002.0
2022-08-31,2.124,2.14,2.104,2.124,408232.0
2022-09-01,2.108,2.116,2.084,2.092,2756543.0
2022-09-02,2.1,2.108,2.068,2.076,1480290.0
2022-09-05,2.076,2.084,2.051,2.076,884090.0
2022-09-06,2.051,2.084,2.043,2.068,2115698.0
2022-09-07,2.043,2.068,2.039,2.051,1735964.0
2022-09-08,2.068,2.1,2.059,2.092,2098773.0
2022-09-09,2.059,2.084,2.051,2.068,1428101.0
2022-09-12,2.084,2.1,2.076,2.1,1710397.0
2022-09-13,2.108,2.132,2.1,2.116,1497495.0
2022-09-14,2.059,2.068,2.027,2.027,1810769.0
2022-09-15,2.059,2.059,2.011,2.027,4472422.0
2022-09-16,1.995,2.035,1.987,2.035,5272510.0
2022-09-19,2.043,2.059,2.019,2.051,2034214.0
2022-09-20,2.027,2.059,2.027,2.043,2743258.0
2022-09-21,2.027,2.031,2.011,2.011,2583517.0
2022-09-23,1.971,1.971,1.906,1.93,4678135.0
2022-09-26,1.914,1.938,1.898,1.914,3768823.0
2022-09-27,1.89,1.898,1.841,1.874,3733943.0
2022-09-28,1.841,1.89,1.824,1.89,3069261.0
2022-09-29,1.914,1.922,1.898,1.922,2727852.0
2022-09-30,1.889,1.947,1.865,1.947,3993687.0
2022-10-03,1.914,1.98,1.914,1.98,1930403.0
2022-10-04,2.004,2.062,1.996,2.046,2366331.0
2022-10-05,2.062,2.07,2.037,2.046,2007959.0
2022-10-06,2.004,2.046,2.004,2.037,1472995.0
2022-10-07,2.004,2.037,2.004,2.037,1561159.0
2022-10-10,1.98,2.046,1.98,2.037,2096628.0
2022-10-11,2.046,2.07,2.029,2.046,2586741.0
2022-10-12,2.062,2.095,2.046,2.078,2194751.0
2022-10-13,2.046,2.095,2.046,2.07,1763047.0
2022-10-14,2.095,2.12,2.078,2.12,2040868.0
2022-10-17,2.07,2.12,2.07,2.103,1891841.0
2022-10-18,2.128,2.144,2.12,2.128,2495341.0
2022-10-19,2.144,2.152,2.111,2.12,2363304.0
2022-10-20,2.095,2.111,2.087,2.111,1917416.0
2022-10-21,2.111,2.12,2.062,2.062,2143814.0
2022-10-24,2.095,2.128,2.095,2.111,2056264.0
2022-10-25,2.128,2.161,2.12,2.152,1933782.0
2022-10-26,2.144,2.21,2.136,2.202,2396126.0
2022-10-27,2.193,2.235,2.185,2.235,2485528.0
2022-10-28,2.226,2.259,2.226,2.251,2376354.0
2022-10-31,2.267,2.28,2.218,2.243,3201536.0
2022-11-01,2.251,2.276,2.243,2.276,2097518.0
2022-11-02,2.259,2.276,2.251,2.259,5992946.0
2022-11-03,2.218,2.235,2.206,2.226,2650155.0
2022-11-04,2.218,2.226,2.202,2.202,3491806.0
2022-11-07,2.226,2.226,2.202,2.226,2148369.0
2022-11-08,2.235,2.235,2.202,2.218,3257965.0
2022-11-09,2.235,2.259,2.218,2.251,2189964.0
2022-11-10,2.259,2.267,2.235,2.267,1722971.0
2022-11-11,2.3,2.308,2.267,2.292,3084188.0
2022-11-14,2.292,2.292,2.226,2.235,1962773.0
2022-11-15,2.218,2.247,2.202,2.21,2400754.0
2022-11-16,2.202,2.218,2.193,2.21,2993937.0
2022-11-17,2.218,2.243,2.21,2.243,3630694.0
2022-11-18,2.243,2.259,2.226,2.243,2195042.0
2022-11-21,2.259,2.259,2.21,2.218,3834313.0
2022-11-22,2.218,2.226,2.202,2.226,2911914.0
2022-11-23,2.235,2.235,2.185,2.202,1909198.0
2022-11-24,2.193,2.202,2.177,2.202,2323429.0
2022-11-25,2.193,2.226,2.189,2.226,1182607.0
2022-11-28,2.226,2.243,2.21,2.218,1951858.0
2022-11-29,2.226,2.267,2.21,2.259,2031143.0
2022-11-30,2.243,2.292,2.239,2.284,3282229.0
2022-12-01,2.3,2.325,2.3,2.325,2792957.0
2022-12-02,2.308,2.313,2.284,2.3,2236228.0
2022-12-05,2.308,2.329,2.292,2.325,1316815.0
2022-12-06,2.3,2.317,2.284,2.3,1744167.0
2022-12-07,2.284,2.3,2.267,2.292,1709986.0
2022-12-08,2.308,2.308,2.255,2.267,2169796.0
2022-12-09,2.284,2.284,2.251,2.284,1167708.0
2022-12-12,2.284,2.292,2.267,2.292,1349930.0
2022-12-13,2.3,2.3,2.276,2.3,1311942.0
2022-12-14,2.308,2.325,2.292,2.308,1352566.0
2022-12-15,2.284,2.333,2.243,2.325,4500386.0
2022-12-16,2.3,2.374,2.284,2.374,3553971.0
2022-12-19,2.35,2.374,2.317,2.341,1834375.0
2022-12-20,2.341,2.341,2.239,2.259,2234881.0
2022-12-21,2.284,2.317,2.267,2.317,1540866.0
2022-12-22,2.325,2.333,2.296,2.333,1766850.0
2022-12-23,2.3,2.333,2.292,2.325,876859.0
2022-12-28,2.3,2.325,2.292,2.308,1260794.0
2022-12-29,2.309,2.325,2.275,2.325,1454893.0
2022-12-30,2.334,2.342,2.284,2.292,1267813.0
2023-01-03,2.309,2.309,2.25,2.284,1269210.0
2023-01-04,2.317,2.317,2.275,2.292,1217783.0
2023-01-05,2.317,2.334,2.284,2.292,819501.0
2023-01-06,2.284,2.3,2.259,2.275,1054464.0
2023-01-09,2.284,2.3,2.267,2.275,952903.0
2023-01-10,2.267,2.284,2.259,2.267,1002671.0
2023-01-11,2.259,2.292,2.246,2.275,803231.0
2023-01-12,2.3,2.309,2.275,2.3,1803919.0
2023-01-13,2.317,2.317,2.25,2.267,2211619.0
2023-01-16,2.259,2.284,2.25,2.275,1473082.0
2023-01-17,2.267,2.309,2.259,2.3,1439978.0
2023-01-18,2.309,2.309,2.275,2.275,1059563.0
2023-01-19,2.292,2.3,2.259,2.275,749588.0
2023-01-20,2.267,2.292,2.25,2.292,1344261.0
2023-01-23,2.317,2.317,2.259,2.292,986130.0
2023-01-24,2.309,2.33,2.3,2.325,1156340.0
2023-01-25,2.334,2.35,2.309,2.325,1632828.0
2023-01-27,2.325,2.342,2.313,2.325,1420293.0
2023-01-30,2.334,2.342,2.317,2.334,1003367.0
2023-01-31,2.334,2.359,2.317,2.317,3088803.0
2023-02-01,2.359,2.367,2.325,2.359,2738959.0
2023-02-02,2.367,2.384,2.309,2.325,2706499.0
2023-02-03,2.342,2.359,2.317,2.35,3080735.0
2023-02-06,2.317,2.35,2.309,2.334,1648779.0
2023-02-07,2.317,2.325,2.284,2.325,3630197.0
2023-02-08,2.3,2.309,2.267,2.292,1457837.0
2023-02-09,2.3,2.309,2.259,2.284,1191466.0
2023-02-10,2.259,2.292,2.25,2.259,858026.0
2023-02-13,2.259,2.275,2.25,2.259,953543.0
2023-02-14,2.292,2.292,2.234,2.25,1242734.0
2023-02-15,2.259,2.263,2.234,2.25,951326.0
2023-02-16,2.259,2.292,2.25,2.292,1736355.0
2023-02-17,2.275,2.284,2.259,2.275,861346.0
2023-02-20,2.259,2.267,2.23,2.25,1294985.0
2023-02-21,2.25,2.25,2.2,2.217,1420358.0
2023-02-22,2.2,2.234,2.196,2.234,1446943.0
2023-02-23,2.234,2.275,2.234,2.25,1176342.0
2023-02-24,2.242,2.284,2.242,2.275,1656267.0
2023-02-27,2.275,2.284,2.2,2.2,1519397.0
2023-02-28,2.234,2.309,2.234,2.275,4571151.0
2023-03-01,2.25,2.275,2.242,2.259,1545763.0
2023-03-02,2.25,2.259,2.217,2.225,1697090.0
2023-03-03,2.209,2.225,2.196,2.209,1172530.0
2023-03-06,2.225,2.238,2.209,2.225,1766535.0
2023-03-07,2.209,2.234,2.2,2.225,1046464.0
2023-03-08,2.209,2.217,2.188,2.2,1028960.0
2023-03-09,2.217,2.225,2.192,2.209,1008464.0
2023-03-10,2.184,2.192,2.15,2.159,1612139.0
2023-03-13,2.142,2.159,2.109,2.142,1290121.0
2023-03-14,2.134,2.142,2.092,2.117,2287653.0
2023-03-15,2.117,2.167,2.109,2.15,2353593.0
2023-03-16,2.134,2.15,2.113,2.142,2448787.0
2023-03-17,2.125,2.142,2.084,2.092,9390163.0
2023-03-20,2.05,2.1,2.042,2.059,1722427.0
2023-03-21,2.092,2.092,2.071,2.075,1085511.0
2023-03-22,2.092,2.096,2.067,2.075,2251423.0
2023-03-23,2.05,2.084,2.042,2.067,1511873.0
2023-03-24,2.059,2.092,2.05,2.075,1351290.0
2023-03-27,2.092,2.117,2.075,2.1,1513867.0
2023-03-28,2.092,2.142,2.092,2.125,2144044.0
2023-03-29,2.117,2.151,2.117,2.134,1822980.0
2023-03-30,2.16,2.169,2.135,2.152,2597465.0
2023-03-31,2.177,2.202,2.16,2.194,3209207.0
2023-04-03,2.228,2.228,2.19,2.211,2588819.0
2023-04-04,2.219,2.236,2.202,2.228,2052353.0
2023-04-05,2.236,2.262,2.219,2.245,2314764.0
2023-04-06,2.262,2.262,2.186,2.194,1944005.0
2023-04-11,2.245,2.253,2.202,2.228,1792942.0
2023-04-12,2.228,2.241,2.211,2.219,1576229.0
2023-04-13,2.228,2.249,2.219,2.236,1787905.0
2023-04-14,2.228,2.245,2.219,2.219,1073714.0
2023-04-17,2.228,2.245,2.211,2.236,1606822.0
2023-04-18,2.236,2.253,2.202,2.211,1782156.0
2023-04-19,2.202,2.224,2.186,2.219,1261805.0
2023-04-20,2.236,2.245,2.228,2.245,2056592.0
2023-04-21,2.245,2.249,2.194,2.194,1883238.0
2023-04-24,2.236,2.241,2.215,2.219,1121069.0
2023-04-26,2.236,2.236,2.194,2.219,1537805.0
2023-04-27,2.211,2.211,2.177,2.202,876971.0
2023-04-28,2.211,2.224,2.186,2.211,1250619.0
2023-05-01,2.228,2.228,2.211,2.211,850876.0
2023-05-02,2.219,2.219,2.177,2.177,1367507.0
2023-05-03,2.169,2.177,2.143,2.16,1074636.0
2023-05-04,2.135,2.194,2.135,2.177,632747.0
2023-05-05,2.202,2.215,2.19,2.202,1006482.0
2023-05-08,2.228,2.245,2.215,2.236,1694008.0
2023-05-09,2.228,2.262,2.19,2.219,2711038.0
2023-05-10,2.219,2.245,2.211,2.228,1160461.0
2023-05-11,2.236,2.236,2.211,2.228,971721.0
2023-05-12,2.219,2.253,2.219,2.245,1110421.0
2023-05-15,2.245,2.262,2.219,2.253,801098.0
2023-05-16,2.236,2.253,2.228,2.236,1271652.0
2023-05-17,2.211,2.245,2.211,2.245,1262853.0
2023-05-18,2.236,2.245,2.224,2.236,1818242.0
2023-05-19,2.236,2.262,2.228,2.262,3387090.0
2023-05-22,2.262,2.266,2.236,2.253,1674389.0
2023-05-23,2.27,2.27,2.236,2.262,1449792.0
2023-05-24,2.245,2.27,2.236,2.245,1640619.0
2023-05-25,2.228,2.245,2.211,2.245,1435596.0
2023-05-26,2.236,2.253,2.224,2.236,923044.0
2023-05-29,2.253,2.27,2.253,2.27,592463.0
2023-05-30,2.27,2.317,2.253,2.279,1822240.0
2023-05-31,2.279,2.287,2.262,2.262,2057477.0
2023-06-01,2.27,2.304,2.253,2.304,1490289.0
2023-06-02,2.287,2.304,2.287,2.304,1086369.0
2023-06-05,2.321,2.321,2.296,2.321,843421.0
2023-06-06,2.296,2.304,2.27,2.279,1789150.0
2023-06-07,2.287,2.313,2.279,2.296,1631588.0
2023-06-08,2.33,2.33,2.274,2.287,2188486.0
2023-06-09,2.287,2.304,2.279,2.296,723890.0
2023-06-13,2.313,2.33,2.287,2.287,1205209.0
2023-06-14,2.313,2.321,2.296,2.296,903999.0
2023-06-15,2.296,2.313,2.279,2.287,2759931.0
2023-06-16,2.296,2.313,2.287,2.287,2378815.0
2023-06-19,2.304,2.321,2.287,2.313,1542765.0
2023-06-20,2.304,2.338,2.296,2.338,2224413.0
2023-06-21,2.346,2.363,2.321,2.363,2167823.0
2023-06-22,2.355,2.355,2.287,2.296,2017165.0
2023-06-23,2.279,2.287,2.219,2.228,1350501.0
2023-06-26,2.219,2.228,2.194,2.202,2060105.0
2023-06-27,2.228,2.253,2.219,2.228,2689681.0
2023-06-28,2.227,2.253,2.21,2.253,1418338.0
2023-06-29,2.263,2.289,2.25,2.263,2708359.0
2023-06-30,2.255,2.263,2.22,2.229,1609570.0
2023-07-03,2.237,2.255,2.225,2.255,979269.0
2023-07-04,2.237,2.272,2.229,2.255,910363.0
2023-07-05,2.255,2.259,2.229,2.237,1124260.0
2023-07-06,2.229,2.237,2.194,2.212,1646632.0
2023-07-07,2.194,2.194,2.16,2.16,1343804.0
2023-07-10,2.151,2.173,2.134,2.151,906605.0
2023-07-11,2.169,2.177,2.147,2.16,710364.0
2023-07-12,2.169,2.177,2.16,2.169,866491.0
2023-07-13,2.203,2.229,2.186,2.22,1441296.0
2023-07-14,2.237,2.246,2.199,2.212,1234214.0
2023-07-17,2.203,2.237,2.186,2.237,697599.0
2023-07-18,2.22,2.22,2.177,2.186,637263.0
2023-07-19,2.194,2.22,2.186,2.212,605074.0
2023-07-20,2.255,2.255,2.203,2.22,1077208.0
2023-07-21,2.212,2.212,2.186,2.203,699224.0
2023-07-24,2.203,2.237,2.194,2.22,900476.0
2023-07-25,2.237,2.237,2.194,2.212,703073.0
2023-07-26,2.212,2.216,2.186,2.212,734624.0
2023-07-27,2.22,2.28,2.212,2.263,1105662.0
2023-07-28,2.255,2.259,2.203,2.237,1002338.0
2023-07-31,2.237,2.255,2.229,2.255,902204.0
2023-08-01,2.263,2.28,2.237,2.255,728286.0
2023-08-02,2.237,2.246,2.194,2.203,1576969.0
2023-08-03,2.203,2.212,2.177,2.186,1203537.0
2023-08-04,2.177,2.19,2.156,2.186,1157849.0
2023-08-07,2.186,2.212,2.186,2.212,701550.0
2023-08-08,2.203,2.212,2.194,2.203,1206056.0
2023-08-09,2.194,2.212,2.177,2.177,818660.0
2023-08-10,2.186,2.212,2.173,2.194,1169521.0
2023-08-11,2.186,2.212,2.182,2.194,593457.0
2023-08-14,2.177,2.212,2.16,2.16,732346.0
2023-08-15,2.16,2.177,2.126,2.143,804587.0
2023-08-16,2.126,2.138,2.108,2.126,1260521.0
2023-08-17,2.117,2.143,2.091,2.134,1492359.0
2023-08-18,2.117,2.16,2.117,2.16,1071555.0
2023-08-21,2.134,2.164,2.134,2.151,1055757.0
2023-08-22,2.143,2.177,2.143,2.169,1051508.0
2023-08-23,2.177,2.194,2.169,2.169,1128880.0
2023-08-24,2.186,2.203,2.169,2.177,832274.0
2023-08-25,2.16,2.177,2.16,2.169,777659.0
2023-08-28,2.151,2.182,2.151,2.169,662343.0
2023-08-29,2.177,2.194,2.126,2.126,1315034.0
2023-08-30,2.143,2.186,2.143,2.177,876428.0
2023-08-31,2.194,2.194,2.151,2.151,1329438.0
2023-09-01,2.169,2.177,2.151,2.16,796922.0
2023-09-04,2.16,2.177,2.151,2.169,728578.0
2023-09-05,2.16,2.177,2.151,2.169,731233.0
2023-09-06,2.151,2.177,2.117,2.117,1711540.0
2023-09-07,2.126,2.143,2.108,2.117,1453176.0
2023-09-08,2.117,2.126,2.091,2.108,1185112.0
2023-09-11,2.1,2.117,2.087,2.117,818772.0
2023-09-12,2.108,2.134,2.091,2.117,1229335.0
2023-09-13,2.134,2.16,2.108,2.16,1657980.0
2023-09-14,2.169,2.177,2.143,2.151,1003726.0
2023-09-15,2.186,2.186,2.151,2.151,2527660.0
2023-09-18,2.134,2.151,2.134,2.134,438707.0
2023-09-19,2.117,2.117,2.083,2.108,880673.0
2023-09-20,2.117,2.117,2.083,2.083,1394111.0
2023-09-21,2.074,2.104,2.057,2.057,1781015.0
2023-09-22,2.031,2.048,2.022,2.048,1489346.0
2023-09-25,2.031,2.04,2.014,2.022,1522141.0
2023-09-26,2.005,2.018,1.984,2.005,1887990.0
2023-09-27,2.022,2.057,2.004,2.04,1990782.0
2023-09-28,1.988,2.045,1.979,2.032,1520455.0
2023-09-29,2.023,2.04,1.97,1.97,2264046.0
2023-10-02,1.997,2.032,1.979,2.005,919897.0
2023-10-03,1.97,1.997,1.944,1.988,2189597.0
2023-10-04,1.979,1.988,1.935,1.962,1450398.0
2023-10-05,1.97,1.983,1.953,1.979,1349546.0
2023-10-06,1.979,1.988,1.957,1.979,1886626.0
2023-10-09,1.97,2.005,1.962,1.97,753431.0
2023-10-10,1.997,2.014,1.979,1.988,899925.0
2023-10-11,2.005,2.005,1.97,2.005,1393522.0
2023-10-12,2.023,2.023,1.979,1.988,2190715.0
2023-10-13,1.97,2.005,1.966,1.988,1246462.0
2023-10-16,1.97,2.014,1.97,1.997,1148934.0
2023-10-17,1.988,2.023,1.983,2.005,1368506.0
2023-10-18,2.014,2.014,1.975,2.005,1084372.0
2023-10-19,1.979,2.014,1.975,2.005,1091786.0
2023-10-20,1.97,1.997,1.97,1.988,1211242.0
2023-10-23,1.97,1.997,1.962,1.988,1205709.0
2023-10-24,1.979,2.005,1.97,1.988,1396834.0
2023-10-25,1.988,1.988,1.896,1.909,3954674.0
2023-10-26,1.883,1.909,1.874,1.883,2089420.0
2023-10-27,1.892,1.909,1.857,1.857,1919143.0
2023-10-30,1.839,1.87,1.821,1.857,1348232.0
2023-10-31,1.857,1.874,1.848,1.857,1567521.0
2023-11-01,1.865,1.927,1.857,1.909,1460942.0
2023-11-02,1.935,1.953,1.927,1.944,1228495.0
2023-11-03,1.979,2.005,1.979,1.997,1108079.0
2023-11-06,2.014,2.036,1.997,2.014,1576023.0
2023-11-07,2.014,2.014,1.97,1.988,792459.0
2023-11-08,1.988,2.04,1.988,2.023,1339430.0
2023-11-09,2.04,2.054,2.027,2.032,1337517.0
2023-11-10,2.032,2.049,2.014,2.04,1026040.0
2023-11-13,2.049,2.054,2.014,2.014,802331.0
2023-11-14,2.049,2.084,2.045,2.075,1628490.0
2023-11-15,2.137,2.163,2.11,2.11,1913240.0
2023-11-16,2.119,2.137,2.067,2.075,1586077.0
2023-11-17,2.093,2.093,2.054,2.075,999934.0
2023-11-20,2.075,2.084,2.058,2.067,627757.0
2023-11-21,2.067,2.067,2.005,2.014,2474254.0
2023-11-22,2.014,2.058,2.005,2.023,1570346.0
2023-11-23,2.014,2.075,2.014,2.058,1898149.0
2023-11-24,2.023,2.084,2.023,2.075,1039561.0
2023-11-27,2.084,2.084,2.023,2.023,1248669.0
2023-11-28,2.014,2.067,2.014,2.049,1432120.0
2023-11-29,2.058,2.084,2.049,2.058,1362807.0
2023-11-30,2.075,2.084,2.032,2.067,2154890.0
2023-12-01,2.049,2.075,2.032,2.058,1289476.0
2023-12-04,2.075,2.093,2.049,2.049,2623688.0
2023-12-05,2.058,2.067,2.023,2.023,1768447.0
2023-12-06,2.04,2.11,2.04,2.093,1716621.0
2023-12-07,2.11,2.11,2.075,2.102,1608380.0
2023-12-08,2.093,2.137,2.084,2.128,1306179.0
2023-12-11,2.145,2.159,2.119,2.137,1660513.0
2023-12-12,2.137,2.145,2.119,2.145,1164100.0
2023-12-13,2.154,2.163,2.128,2.128,1718417.0
2023-12-14,2.216,2.242,2.198,2.233,2820274.0
2023-12-15,2.251,2.259,2.216,2.216,3004779.0
2023-12-18,2.189,2.207,2.181,2.189,1554205.0
2023-12-19,2.207,2.211,2.189,2.189,1074376.0
2023-12-20,2.216,2.233,2.181,2.224,1522228.0
2023-12-21,2.233,2.242,2.172,2.189,1730524.0
2023-12-22,2.189,2.189,2.145,2.154,956532.0
2023-12-27,2.19,2.19,2.145,2.154,875117.0
2023-12-28,2.209,2.209,2.146,2.182,1122991.0
2023-12-29,2.2,2.2,2.164,2.173,830175.0
2024-01-02,2.155,2.177,2.128,2.128,701415.0
2024-01-03,2.111,2.133,2.102,2.111,769535.0
2024-01-04,2.111,2.12,2.093,2.12,739349.0
2024-01-05,2.12,2.12,2.093,2.093,747841.0
2024-01-08,2.075,2.111,2.075,2.102,592235.0
2024-01-09,2.12,2.12,2.093,2.102,899012.0
2024-01-10,2.111,2.128,2.097,2.102,815337.0
2024-01-11,2.128,2.137,2.102,2.137,944270.0
2024-01-12,2.12,2.137,2.111,2.128,590855.0
2024-01-15,2.146,2.146,2.093,2.102,622282.0
2024-01-16,2.102,2.102,2.066,2.102,1196723.0
2024-01-17,2.084,2.111,2.084,2.093,1125664.0
2024-01-18,2.057,2.066,2.004,2.004,2530901.0
2024-01-19,2.022,2.039,2.004,2.022,2576597.0
2024-01-22,2.048,2.062,2.022,2.03,1692115.0
2024-01-23,2.048,2.062,2.03,2.057,1384596.0
2024-01-24,2.066,2.111,2.057,2.102,923373.0
2024-01-25,2.137,2.146,2.111,2.12,1688307.0
2024-01-29,2.12,2.182,2.12,2.164,2039282.0
2024-01-30,2.182,2.182,2.137,2.155,1813276.0
2024-01-31,2.182,2.222,2.16,2.209,2332758.0
2024-02-01,2.173,2.195,2.164,2.173,1346991.0
2024-02-02,2.182,2.217,2.182,2.2,1333023.0
2024-02-05,2.173,2.191,2.155,2.173,1149347.0
2024-02-06,2.146,2.182,2.137,2.164,1054990.0
2024-02-07,2.173,2.209,2.173,2.191,1272395.0
2024-02-08,2.217,2.235,2.2,2.226,1352045.0
2024-02-09,2.235,2.235,2.209,2.209,815301.0
2024-02-12,2.209,2.226,2.2,2.2,765209.0
2024-02-13,2.217,2.24,2.209,2.226,1022241.0
2024-02-14,2.191,2.209,2.182,2.2,1610935.0
2024-02-15,2.226,2.262,2.209,2.262,1683983.0
2024-02-16,2.307,2.307,2.253,2.28,1563414.0
2024-02-19,2.28,2.28,2.217,2.226,1221799.0
2024-02-20,2.217,2.244,2.209,2.226,966652.0
2024-02-21,2.226,2.24,2.209,2.217,1389143.0
2024-02-22,2.209,2.24,2.2,2.226,1340271.0
2024-02-23,2.217,2.253,2.217,2.235,791329.0
2024-02-26,2.235,2.235,2.164,2.182,1346479.0
2024-02-27,2.137,2.142,2.013,2.111,5368351.0
2024-02-28,2.12,2.128,2.071,2.12,3121203.0
2024-02-29,2.111,2.111,2.066,2.093,3076814.0
2024-03-01,2.093,2.097,2.057,2.066,2241638.0
2024-03-04,2.084,2.12,2.079,2.093,1705135.0
2024-03-05,2.084,2.102,2.066,2.093,1678866.0
2024-03-06,2.084,2.128,2.075,2.128,1564490.0
2024-03-07,2.137,2.137,2.102,2.128,1975945.0
2024-03-08,2.146,2.182,2.128,2.164,2384131.0
2024-03-11,2.146,2.173,2.137,2.164,1370068.0
2024-03-12,2.155,2.173,2.146,2.155,1196562.0
2024-03-13,2.146,2.182,2.137,2.146,1271978.0
2024-03-14,2.146,2.155,2.128,2.146,1069702.0
2024-03-15,2.137,2.195,2.137,2.182,2534061.0
2024-03-18,2.173,2.182,2.137,2.155,2151658.0
2024-03-19,2.155,2.2,2.146,2.2,1672469.0
2024-03-20,2.191,2.2,2.16,2.191,1431252.0
2024-03-21,2.226,2.253,2.191,2.235,2329933.0
2024-03-22,2.226,2.271,2.222,2.262,2313790.0
2024-03-25,2.244,2.271,2.235,2.244,1328364.0
2024-03-26,2.244,2.298,2.244,2.271,2646636.0
2024-03-27,2.29,2.299,2.24,2.263,1608783.0
2024-03-28,2.299,2.313,2.272,2.308,1788017.0
2024-04-02,2.272,2.313,2.245,2.263,2528609.0
2024-04-03,2.245,2.281,2.2,2.2,1762030.0
2024-04-04,2.209,2.218,2.191,2.2,969483.0
2024-04-05,2.191,2.236,2.191,2.209,725507.0
2024-04-08,2.227,2.254,2.218,2.227,916405.0
2024-04-09,2.236,2.24,2.191,2.191,1488657.0
2024-04-10,2.209,2.227,2.191,2.218,802296.0
2024-04-11,2.163,2.163,2.127,2.145,1525172.0
2024-04-12,2.136,2.154,2.109,2.136,981925.0
2024-04-15,2.127,2.127,2.095,2.109,1548449.0
2024-04-16,2.1,2.109,2.073,2.073,1867428.0
2024-04-17,2.073,2.109,2.073,2.1,1314548.0
2024-04-18,2.091,2.127,2.091,2.109,1095602.0
2024-04-19,2.1,2.1,2.055,2.082,1191906.0
2024-04-22,2.1,2.145,2.091,2.136,1211153.0
2024-04-23,2.154,2.172,2.145,2.154,715628.0
2024-04-24,2.172,2.177,2.127,2.127,1588503.0
2024-04-26,2.109,2.109,2.073,2.091,1214751.0
2024-04-29,2.109,2.145,2.105,2.136,944453.0
2024-04-30,2.127,2.136,2.109,2.127,1176914.0
2024-05-01,2.091,2.118,2.082,2.109,786800.0
2024-05-02,2.118,2.136,2.109,2.109,1121023.0
2024-05-03,2.136,2.154,2.118,2.136,1074868.0
2024-05-06,2.154,2.163,2.127,2.136,832859.0
2024-05-07,2.154,2.172,2.127,2.163,1466864.0
2024-05-08,2.163,2.191,2.154,2.191,1748919.0
2024-05-09,2.191,2.191,2.136,2.163,1280991.0
2024-05-10,2.163,2.181,2.163,2.181,814879.0
2024-05-13,2.181,2.2,2.163,2.2,944004.0
2024-05-14,2.2,2.2,2.172,2.172,866317.0
2024-05-15,2.181,2.191,2.168,2.172,628098.0
2024-05-16,2.209,2.218,2.2,2.209,1499072.0
2024-05-17,2.191,2.227,2.191,2.209,1134195.0
2024-05-20,2.209,2.209,2.163,2.191,996312.0
2024-05-21,2.181,2.191,2.159,2.191,2411800.0
2024-05-22,2.2,2.209,2.172,2.2,1638274.0
2024-05-23,2.181,2.204,2.163,2.191,930602.0
2024-05-24,2.172,2.191,2.163,2.172,835415.0
2024-05-27,2.191,2.218,2.181,2.209,730499.0
2024-05-28,2.218,2.218,2.191,2.209,972956.0
2024-05-29,2.172,2.2,2.163,2.191,1122459.0
2024-05-30,2.172,2.191,2.15,2.172,1394620.0
2024-05-31,2.172,2.2,2.136,2.136,3213817.0
2024-06-03,2.154,2.186,2.154,2.172,917275.0
2024-06-04,2.172,2.191,2.163,2.163,982558.0
2024-06-05,2.191,2.204,2.181,2.2,608045.0
2024-06-06,2.218,2.218,2.172,2.181,868704.0
2024-06-07,2.181,2.2,2.163,2.191,929786.0
2024-06-11,2.163,2.168,2.109,2.109,1638158.0
2024-06-12,2.118,2.118,2.091,2.1,715427.0
2024-06-13,2.109,2.118,2.091,2.091,863373.0
2024-06-14,2.1,2.109,2.082,2.1,622387.0
2024-06-17,2.1,2.105,2.082,2.1,1101174.0
2024-06-18,2.109,2.118,2.082,2.091,1130513.0
2024-06-19,2.109,2.118,2.1,2.1,1316913.0
2024-06-20,2.091,2.127,2.091,2.127,1415580.0
2024-06-21,2.127,2.136,2.109,2.109,2164132.0
2024-06-24,2.127,2.145,2.082,2.082,1332724.0
2024-06-25,2.109,2.127,2.1,2.118,1841447.0
2024-06-26,2.11,2.11,2.046,2.046,2906418.0
2024-06-27,2.01,2.028,1.991,2.019,3570060.0
2024-06-28,2.047,2.056,2.001,2.001,2296027.0
2024-07-01,2.01,2.074,1.991,2.074,1950699.0
2024-07-02,2.047,2.084,2.047,2.074,1652050.0
2024-07-03,2.084,2.102,2.074,2.102,1539716.0
2024-07-04,2.13,2.139,2.084,2.102,1152757.0
2024-07-05,2.093,2.102,2.074,2.093,582409.0
2024-07-08,2.084,2.102,2.056,2.056,1059725.0
2024-07-09,2.065,2.102,2.061,2.074,1358389.0
2024-07-10,2.065,2.102,2.056,2.093,1250288.0
2024-07-11,2.121,2.121,2.093,2.121,711020.0
2024-07-12,2.139,2.213,2.139,2.185,1423633.0
2024-07-15,2.194,2.231,2.194,2.222,2026711.0
2024-07-16,2.231,2.277,2.222,2.268,1693875.0
2024-07-17,2.296,2.323,2.273,2.314,2749629.0
2024-07-18,2.305,2.333,2.287,2.287,2128990.0
2024-07-19,2.25,2.287,2.231,2.24,1640297.0
2024-07-22,2.231,2.259,2.227,2.25,856436.0
2024-07-23,2.259,2.263,2.24,2.25,707785.0
2024-07-24,2.231,2.282,2.231,2.268,1044813.0
2024-07-25,2.24,2.287,2.231,2.259,1135928.0
2024-07-26,2.268,2.291,2.268,2.277,674783.0
2024-07-29,2.296,2.305,2.277,2.296,872775.0
2024-07-30,2.277,2.305,2.268,2.287,736988.0
2024-07-31,2.305,2.342,2.296,2.333,1393722.0
2024-08-01,2.333,2.36,2.314,2.36,1208854.0
2024-08-02,2.305,2.323,2.287,2.305,1310733.0
2024-08-05,2.296,2.305,2.268,2.287,1807462.0
2024-08-06,2.277,2.314,2.263,2.305,2208113.0
2024-08-07,2.287,2.333,2.282,2.314,1366431.0
2024-08-08,2.305,2.333,2.296,2.323,1102187.0
2024-08-09,2.333,2.351,2.314,2.351,1029392.0
2024-08-12,2.36,2.36,2.323,2.323,655223.0
2024-08-13,2.323,2.356,2.319,2.323,1197450.0
2024-08-14,2.342,2.346,2.314,2.342,908282.0
2024-08-15,2.36,2.369,2.342,2.36,907534.0
2024-08-16,2.369,2.374,2.342,2.342,947483.0
2024-08-19,2.351,2.374,2.342,2.36,789083.0
2024-08-20,2.369,2.369,2.342,2.342,785708.0
2024-08-21,2.342,2.397,2.342,2.397,1333973.0
2024-08-22,2.397,2.411,2.369,2.406,944040.0
2024-08-23,2.406,2.411,2.379,2.388,760908.0
2024-08-26,2.397,2.425,2.393,2.416,1087829.0
2024-08-27,2.406,2.416,2.369,2.397,1278011.0
2024-08-28,2.397,2.406,2.379,2.388,1156364.0
2024-08-29,2.379,2.434,2.379,2.406,1239428.0
2024-08-30,2.416,2.425,2.379,2.406,2565181.0
2024-09-02,2.379,2.471,2.379,2.452,1190401.0
2024-09-03,2.462,2.48,2.434,2.48,1334816.0
2024-09-04,2.462,2.462,2.434,2.443,1358596.0
2024-09-05,2.462,2.48,2.443,2.452,1680980.0
2024-09-06,2.443,2.489,2.443,2.471,1348818.0
2024-09-09,2.443,2.48,2.429,2.471,1261307.0
2024-09-10,2.471,2.499,2.471,2.499,1601472.0
2024-09-11,2.489,2.508,2.471,2.48,1262170.0
2024-09-12,2.499,2.522,2.48,2.508,1126319.0
2024-09-13,2.517,2.535,2.489,2.499,1129027.0
2024-09-16,2.517,2.535,2.508,2.517,1674346.0
2024-09-17,2.535,2.545,2.517,2.526,918451.0
2024-09-18,2.508,2.545,2.499,2.508,1723890.0
2024-09-19,2.526,2.563,2.522,2.526,1755365.0
2024-09-20,2.526,2.554,2.489,2.489,5036639.0
2024-09-23,2.471,2.489,2.462,2.471,2392822.0
2024-09-24,2.48,2.489,2.462,2.489,1862484.0
2024-09-25,2.499,2.499,2.466,2.489,1389616.0
2024-09-26,2.498,2.526,2.479,2.526,1880837.0
2024-09-27,2.499,2.518,2.471,2.471,1274332.0
2024-09-30,2.471,2.504,2.443,2.471,2411967.0
2024-10-01,2.471,2.485,2.443,2.462,1379508.0
2024-10-02,2.481,2.481,2.443,2.452,1230499.0
2024-10-03,2.443,2.462,2.424,2.452,1388560.0
2024-10-04,2.424,2.443,2.41,2.434,1189960.0
2024-10-07,2.434,2.443,2.396,2.424,457728.0
2024-10-08,2.406,2.429,2.406,2.424,834587.0
2024-10-09,2.424,2.452,2.406,2.434,845019.0
2024-10-10,2.443,2.443,2.406,2.434,1310020.0
2024-10-11,2.415,2.438,2.406,2.424,1179116.0
2024-10-14,2.443,2.452,2.415,2.424,877710.0
2024-10-15,2.434,2.481,2.42,2.481,1416983.0
2024-10-16,2.462,2.462,2.424,2.434,1807750.0
2024-10-17,2.452,2.481,2.438,2.481,2354256.0
2024-10-18,2.481,2.481,2.424,2.443,1669607.0
2024-10-21,2.481,2.485,2.434,2.452,2781413.0
2024-10-22,2.424,2.443,2.415,2.443,1852350.0
2024-10-23,2.443,2.471,2.434,2.462,1846244.0
2024-10-24,2.49,2.509,2.467,2.471,3415914.0
2024-10-25,2.481,2.49,2.396,2.396,2604378.0
2024-10-28,2.396,2.415,2.378,2.387,1225480.0
2024-10-29,2.406,2.41,2.34,2.359,2767365.0
2024-10-30,2.35,2.373,2.34,2.359,1785091.0
2024-10-31,2.359,2.378,2.331,2.331,1446261.0
2024-11-01,2.34,2.34,2.312,2.312,1034396.0
2024-11-04,2.331,2.35,2.321,2.331,961263.0
2024-11-05,2.321,2.35,2.303,2.321,856336.0
2024-11-06,2.35,2.359,2.321,2.331,972078.0
2024-11-07,2.312,2.312,2.284,2.303,1659131.0
2024-11-08,2.331,2.34,2.303,2.321,852098.0
2024-11-11,2.312,2.331,2.312,2.321,698680.0
2024-11-12,2.321,2.35,2.312,2.34,1088319.0
2024-11-13,2.303,2.34,2.303,2.34,1534401.0
2024-11-14,2.35,2.35,2.312,2.321,768074.0
2024-11-15,2.35,2.35,2.326,2.34,656916.0
2024-11-18,2.34,2.359,2.321,2.359,826358.0
2024-11-19,2.331,2.382,2.331,2.359,1194700.0
2024-11-20,2.359,2.368,2.312,2.321,1669801.0
2024-11-21,2.312,2.335,2.307,2.312,950663.0
2024-11-22,2.331,2.34,2.321,2.331,828955.0
2024-11-25,2.359,2.378,2.354,2.378,1912165.0
2024-11-26,2.406,2.406,2.35,2.378,1944139.0
2024-11-27,2.406,2.415,2.368,2.387,1291155.0
2024-11-28,2.406,2.406,2.373,2.387,787927.0
2024-11-29,2.378,2.387,2.35,2.35,1129837.0
2024-12-02,2.35,2.373,2.35,2.359,1066451.0
2024-12-03,2.359,2.373,2.34,2.35,1562588.0
2024-12-04,2.34,2.34,2.303,2.331,1322359.0
2024-12-05,2.331,2.35,2.307,2.321,1237737.0
2024-12-06,2.312,2.331,2.298,2.321,1344868.0
2024-12-09,2.321,2.321,2.247,2.256,2197589.0
2024-12-10,2.256,2.265,2.214,2.237,3042669.0
2024-12-11,2.218,2.275,2.218,2.256,1598799.0
2024-12-12,2.265,2.275,2.218,2.218,1410331.0
2024-12-13,2.209,2.228,2.2,2.209,2684672.0
2024-12-16,2.209,2.242,2.2,2.218,2947516.0
2024-12-17,2.209,2.256,2.2,2.247,2338863.0
2024-12-18,2.256,2.312,2.251,2.265,2564589.0
2024-12-19,2.228,2.275,2.218,2.237,1837377.0
2024-12-20,2.218,2.247,2.214,2.228,2066299.0
2024-12-23,2.247,2.275,2.232,2.275,1433141.0
2024-12-24,2.275,2.303,2.265,2.303,583752.0
2024-12-27,2.312,2.312,2.27,2.293,1024821.0
2024-12-30,2.294,2.314,2.275,2.275,1600969.0
2024-12-31,2.275,2.294,2.218,2.218,919554.0
2025-01-02,2.228,2.266,2.228,2.266,732208.0
2025-01-03,2.247,2.304,2.247,2.285,788209.0
2025-01-06,2.294,2.323,2.275,2.275,1312810.0
2025-01-07,2.285,2.304,2.275,2.285,1094206.0
2025-01-08,2.256,2.285,2.247,2.256,1926627.0
2025-01-09,2.237,2.266,2.237,2.256,1228089.0
2025-01-10,2.266,2.266,2.228,2.237,979786.0
2025-01-13,2.218,2.247,2.204,2.218,1322246.0
2025-01-14,2.228,2.256,2.218,2.256,1442466.0
2025-01-15,2.209,2.29,2.204,2.275,1490484.0
2025-01-16,2.314,2.314,2.285,2.294,1363161.0
2025-01-17,2.314,2.333,2.285,2.285,722531.0
2025-01-20,2.294,2.323,2.29,2.323,1142835.0
2025-01-21,2.323,2.333,2.294,2.304,1074949.0
2025-01-22,2.314,2.323,2.285,2.285,990830.0
2025-01-23,2.285,2.285,2.237,2.247,1080472.0
2025-01-24,2.237,2.285,2.218,2.275,1324104.0
2025-01-28,2.285,2.314,2.275,2.285,1151031.0
2025-01-29,2.275,2.323,2.275,2.314,1503686.0
2025-01-30,2.304,2.304,2.285,2.285,1019790.0
2025-01-31,2.304,2.323,2.294,2.323,1728177.0
2025-02-03,2.285,2.285,2.256,2.266,1099590.0
2025-02-04,2.285,2.294,2.256,2.256,1098189.0
2025-02-05,2.266,2.285,2.247,2.275,1164408.0
2025-02-06,2.314,2.314,2.29,2.314,1322363.0
2025-02-07,2.304,2.314,2.266,2.285,926886.0
2025-02-10,2.266,2.294,2.266,2.285,473097.0
2025-02-11,2.304,2.304,2.285,2.285,891528.0
2025-02-12,2.294,2.294,2.256,2.285,1778542.0
2025-02-13,2.294,2.314,2.266,2.285,1084972.0
2025-02-14,2.294,2.323,2.285,2.304,1028859.0
2025-02-17,2.304,2.342,2.299,2.342,1008748.0
2025-02-18,2.342,2.347,2.314,2.333,1146439.0
2025-02-19,2.342,2.342,2.275,2.314,1221704.0
2025-02-20,2.323,2.323,2.275,2.314,1409224.0
2025-02-21,2.323,2.323,2.285,2.304,1099854.0
2025-02-24,2.294,2.318,2.285,2.314,2607610.0
2025-02-25,2.294,2.314,2.285,2.294,1591899.0
2025-02-26,2.304,2.304,2.275,2.294,1355143.0
2025-02-27,2.314,2.323,2.209,2.228,1792425.0
2025-02-28,2.256,2.371,2.256,2.294,3422524.0
2025-03-03,2.285,2.328,2.285,2.294,1781117.0
2025-03-04,2.314,2.342,2.304,2.342,2096341.0
2025-03-05,2.323,2.323,2.285,2.314,3017634.0
2025-03-06,2.285,2.323,2.266,2.275,1730845.0
2025-03-07,2.256,2.28,2.237,2.266,1697519.0
2025-03-10,2.256,2.275,2.247,2.256,1075840.0
2025-03-11,2.247,2.266,2.218,2.247,1156946.0
2025-03-12,2.218,2.275,2.214,2.266,3746921.0
2025-03-13,2.266,2.294,2.256,2.266,2061993.0
2025-03-14,2.294,2.294,2.256,2.266,1053618.0
2025-03-17,2.266,2.294,2.214,2.237,3440476.0
2025-03-18,2.256,2.275,2.237,2.247,1730003.0
2025-03-19,2.237,2.247,2.199,2.209,1683926.0
2025-03-20,2.199,2.237,2.199,2.228,4318265.0
2025-03-21,2.228,2.294,2.223,2.294,9233306.0
2025-03-24,2.304,2.314,2.275,2.304,1410640.0
2025-03-25,2.314,2.323,2.275,2.275,2021924.0
2025-03-26,2.285,2.314,2.275,2.294,2366563.0
2025-03-27,2.275,2.314,2.275,2.294,2534814.0
2025-03-28,2.296,2.305,2.276,2.305,1609413.0
2025-03-31,2.296,2.334,2.276,2.296,2010758.0
2025-04-01,2.305,2.339,2.296,2.325,1137973.0
2025-04-02,2.315,2.354,2.315,2.325,1223966.0
2025-04-03,2.296,2.344,2.286,2.344,1306922.0
2025-04-04,2.315,2.349,2.3,2.334,2003354.0
2025-04-07,2.276,2.325,2.252,2.315,2963541.0
2025-04-08,2.334,2.412,2.334,2.383,2922653.0
2025-04-09,2.354,2.393,2.334,2.363,2357682.0
2025-04-10,2.422,2.451,2.378,2.402,2629489.0
2025-04-11,2.393,2.441,2.373,2.422,2532947.0
2025-04-14,2.402,2.431,2.383,2.412,1433370.0
2025-04-15,2.383,2.431,2.363,2.383,1393244.0
2025-04-16,2.393,2.426,2.388,2.412,1203649.0
2025-04-17,2.402,2.422,2.397,2.422,831796.0
2025-04-22,2.412,2.422,2.393,2.412,1107366.0
2025-04-23,2.451,2.489,2.402,2.441,3328505.0
2025-04-24,2.441,2.47,2.422,2.451,1255547.0
2025-04-28,2.48,2.489,2.451,2.47,2302582.0
2025-04-29,2.47,2.489,2.46,2.47,2557194.0
2025-04-30,2.46,2.489,2.455,2.48,2993520.0
2025-05-01,2.509,2.528,2.489,2.518,2992553.0
2025-05-02,2.509,2.538,2.494,2.538,2256795.0
2025-05-05,2.567,2.567,2.509,2.528,1181502.0
2025-05-06,2.509,2.547,2.504,2.547,1876857.0
2025-05-07,2.538,2.557,2.509,2.557,1836226.0
2025-05-08,2.567,2.606,2.552,2.606,1717180.0
2025-05-09,2.615,2.615,2.567,2.586,1141317.0
2025-05-12,2.586,2.606,2.538,2.547,1969803.0
2025-05-13,2.557,2.557,2.489,2.528,2907463.0
2025-05-14,2.518,2.547,2.489,2.509,2505017.0
2025-05-15,2.518,2.518,2.46,2.48,2558924.0
2025-05-16,2.499,2.528,2.499,2.518,1253512.0
2025-05-19,2.518,2.538,2.494,2.528,1509751.0
2025-05-20,2.528,2.547,2.509,2.528,1757158.0
2025-05-21,2.547,2.557,2.528,2.547,1468305.0
2025-05-22,2.509,2.547,2.509,2.547,1632924.0
2025-05-23,2.538,2.547,2.509,2.528,1505514.0
2025-05-26,2.518,2.547,2.514,2.528,1807600.0
2025-05-27,2.538,2.547,2.518,2.518,1960958.0
2025-05-28,2.567,2.577,2.538,2.557,1931950.0
2025-05-29,2.557,2.577,2.538,2.538,2011394.0
2025-05-30,2.528,2.547,2.509,2.518,3975940.0
2025-06-02,2.518,2.557,2.509,2.538,1923794.0
2025-06-03,2.557,2.577,2.528,2.577,1720230.0
2025-06-04,2.577,2.577,2.538,2.557,1834212.0
2025-06-05,2.557,2.557,2.533,2.538,1617799.0
2025-06-06,2.547,2.557,2.533,2.547,1222896.0
2025-06-10,2.547,2.557,2.528,2.528,2204625.0
2025-06-11,2.557,2.577,2.538,2.567,2698104.0
2025-06-12,2.577,2.577,2.547,2.557,1692509.0
2025-06-13,2.557,2.567,2.543,2.557,1926423.0
2025-06-16,2.567,2.567,2.533,2.538,993040.0
2025-06-17,2.528,2.538,2.518,2.528,1172820.0
2025-06-18,2.528,2.528,2.489,2.499,1159796.0
2025-06-19,2.451,2.499,2.451,2.48,2438891.0
2025-06-20,2.47,2.48,2.451,2.48,4051413.0
2025-06-23,2.46,2.48,2.441,2.46,1439454.0
2025-06-24,2.48,2.489,2.451,2.47,1612519.0
2025-06-25,2.451,2.47,2.431,2.441,1845556.0
2025-06-26,2.441,2.451,2.421,2.441,2471217.0
2025-06-27,2.482,2.482,2.432,2.442,1946608.0
2025-06-30,2.452,2.452,2.413,2.422,2350181.0
2025-07-01,2.422,2.442,2.413,2.432,1556723.0
2025-07-02,2.452,2.482,2.442,2.462,1877117.0
2025-07-03,2.472,2.491,2.432,2.452,1101309.0
2025-07-04,2.462,2.462,2.432,2.442,1659875.0
2025-07-07,2.472,2.472,2.432,2.442,1146303.0
2025-07-08,2.462,2.462,2.413,2.432,1952367.0
2025-07-09,2.432,2.442,2.413,2.413,1903265.0
2025-07-10,2.422,2.447,2.413,2.432,1638647.0
2025-07-11,2.442,2.442,2.393,2.403,1598997.0
2025-07-14,2.393,2.413,2.393,2.403,845312.0
2025-07-15,2.413,2.422,2.393,2.403,638291.0
2025-07-16,2.403,2.413,2.383,2.403,1326351.0
2025-07-17,2.413,2.452,2.413,2.432,1486582.0
2025-07-18,2.452,2.452,2.393,2.422,3651732.0
2025-07-21,2.422,2.432,2.383,2.422,1461538.0
2025-07-22,2.432,2.442,2.413,2.413,1721653.0
2025-07-23,2.422,2.442,2.413,2.432,1622943.0
2025-07-24,2.442,2.452,2.413,2.432,1783399.0
2025-07-25,2.452,2.452,2.422,2.422,2222070.0
2025-07-28,2.442,2.462,2.432,2.452,1412155.0
2025-07-29,2.462,2.462,2.422,2.422,1169491.0
2025-07-30,2.422,2.486,2.413,2.472,1392343.0
2025-07-31,2.462,2.486,2.462,2.482,1765019.0
2025-08-01,2.472,2.472,2.452,2.462,654015.0
2025-08-04,2.452,2.462,2.442,2.452,966559.0
2025-08-05,2.452,2.496,2.452,2.491,1226983.0
2025-08-06,2.491,2.521,2.491,2.501,1586541.0
2025-08-07,2.521,2.531,2.516,2.531,1020639.0
2025-08-08,2.521,2.521,2.491,2.511,1402702.0
2025-08-11,2.511,2.521,2.491,2.511,1055582.0
2025-08-12,2.531,2.541,2.511,2.531,1474127.0
2025-08-13,2.541,2.546,2.511,2.531,787703.0
2025-08-14,2.541,2.56,2.536,2.541,830351.0
2025-08-15,2.531,2.555,2.531,2.55,794676.0
2025-08-18,2.55,2.56,2.521,2.541,1113286.0
2025-08-19,2.55,2.56,2.531,2.55,1026829.0
2025-08-20,2.59,2.6,2.56,2.58,1817506.0
2025-08-21,2.59,2.6,2.57,2.59,1247234.0
2025-08-22,2.57,2.6,2.56,2.59,629558.0
2025-08-25,2.6,2.61,2.59,2.6,1036871.0
2025-08-26,2.6,2.605,2.58,2.6,1461909.0
2025-08-27,2.6,2.605,2.56,2.59,1267309.0
2025-08-28,2.59,2.6,2.55,2.6,1204198.0
2025-08-29,2.61,2.619,2.59,2.61,1529283.0
2025-09-01,2.619,2.698,2.614,2.678,1761553.0
2025-09-02,2.678,2.698,2.649,2.688,1600366.0
2025-09-03,2.669,2.698,2.629,2.669,2420362.0
2025-09-04,2.669,2.678,2.639,2.678,1582836.0
2025-09-05,2.678,2.688,2.649,2.669,992156.0
2025-09-08,2.659,2.698,2.659,2.688,1683351.0
2025-09-09,2.678,2.698,2.659,2.698,1516386.0
2025-09-10,2.698,2.718,2.678,2.708,2160709.0
2025-09-11,2.708,2.767,2.698,2.738,2314401.0
2025-09-12,2.728,2.757,2.728,2.747,1409190.0
2025-09-15,2.738,2.752,2.718,2.738,990254.0
2025-09-16,2.747,2.767,2.708,2.747,2530273.0
2025-09-17,2.757,2.777,2.718,2.718,2414689.0
2025-09-18,2.718,2.747,2.703,2.738,1960959.0
2025-09-19,2.708,2.747,2.698,2.698,10150434.0
2025-09-22,2.698,2.747,2.678,2.718,1690788.0
2025-09-23,2.698,2.738,2.698,2.728,1476386.0
2025-09-24,2.708,2.728,2.708,2.708,970831.0
2025-09-25,2.698,2.728,2.698,2.708,2045767.0
2025-09-26,2.708,2.718,2.698,2.708,1235633.0
2025-09-29,2.71,2.735,2.67,2.71,1379161.0
2025-09-30,2.71,2.74,2.7,2.7,1779967.0
2025-10-01,2.71,2.72,2.67,2.69,1919153.0
2025-10-02,2.7,2.72,2.67,2.7,4239529.0
2025-10-03,2.69,2.71,2.645,2.67,2223845.0
2025-10-06,2.67,2.69,2.65,2.65,1770046.0
2025-10-07,2.65,2.66,2.625,2.66,3514113.0
2025-10-08,2.65,2.66,2.63,2.64,1398864.0
2025-10-09,2.64,2.65,2.61,2.62,1553504.0
2025-10-10,2.61,2.64,2.6,2.63,1009724.0
2025-10-13,2.63,2.64,2.59,2.63,1559712.0
2025-10-14,2.61,2.64,2.585,2.64,3837305.0
2025-10-15,2.65,2.65,2.59,2.64,3959287.0
2025-10-16,2.65,2.66,2.62,2.66,3138470.0
2025-10-17,2.66,2.68,2.65,2.67,1936928.0
2025-10-20,2.67,2.69,2.66,2.68,2862095.0
2025-10-21,2.7,2.71,2.67,2.67,2144418.0
2025-10-22,2.68,2.69,2.655,2.68,2311134.0
2025-10-23,2.69,2.74,2.685,2.72,1784192.0
2025-10-24,2.7,2.73,2.7,2.73,1010540.0
2025-10-27,2.73,2.73,2.71,2.72,1472719.0
2025-10-28,2.73,2.73,2.7,2.73,1425131.0
2025-10-29,2.72,2.725,2.69,2.7,1538324.0
2025-10-30,2.68,2.7,2.615,2.63,2621670.0
2025-10-31,2.63,2.67,2.63,2.65,1715590.0
2025-11-03,2.64,2.64,2.61,2.64,2179947.0
2025-11-04,2.63,2.66,2.62,2.65,1454528.0
2025-11-05,2.65,2.66,2.63,2.66,1085641.0
2025-11-06,2.67,2.67,2.63,2.66,1583259.0
2025-11-07,2.68,2.68,2.65,2.68,1062582.0
2025-11-10,2.68,2.69,2.64,2.67,1955724.0
2025-11-11,2.68,2.7,2.67,2.69,1450782.0
2025-11-12,2.7,2.72,2.675,2.71,1471522.0
2025-11-13,2.7,2.72,2.62,2.62,2031182.0
2025-11-14,2.61,2.62,2.59,2.62,1466967.0
2025-11-17,2.6,2.65,2.6,2.65,1321498.0
2025-11-18,2.63,2.65,2.62,2.63,837286.0
2025-11-19,2.62,2.65,2.62,2.62,1141783.0
2025-11-20,2.62,2.66,2.62,2.65,1867294.0
2025-11-21,2.64,2.64,2.61,2.61,681082.0
2025-11-24,2.64,2.65,2.61,2.64,2918649.0
2025-11-25,2.64,2.655,2.615,2.63,2190456.0
2025-11-26,2.64,2.69,2.63,2.65,2756683.0