Date,Open,High,Low,Close,Volume
2014-12-29,0.536,0.575,0.536,0.575,69211.0
2014-12-30,0.556,0.556,0.556,0.556,20000.0
2014-12-31,0.575,0.644,0.575,0.624,241647.0
2015-01-02,0.624,0.644,0.605,0.634,278893.0
2015-01-05,0.634,0.634,0.59,0.59,77619.0
2015-01-06,0.585,0.585,0.585,0.585,27699.0
2015-01-07,0.585,0.585,0.585,0.585,2500.0
2015-01-08,0.61,0.629,0.61,0.614,47979.0
2015-01-09,0.614,0.614,0.585,0.585,89270.0
2015-01-12,0.585,0.585,0.585,0.585,0.0
2015-01-13,0.585,0.605,0.566,0.605,19129.0
2015-01-14,0.585,0.585,0.585,0.585,28397.0
2015-01-15,0.585,0.585,0.585,0.585,0.0
2015-01-16,0.595,0.605,0.595,0.605,11700.0
2015-01-19,0.585,0.595,0.566,0.575,44864.0
2015-01-20,0.6,0.605,0.595,0.595,54252.0
2015-01-21,0.585,0.585,0.575,0.585,239579.0
2015-01-22,0.585,0.595,0.58,0.585,39082.0
2015-01-23,0.585,0.585,0.546,0.556,195405.0
2015-01-27,0.556,0.556,0.556,0.556,34115.0
2015-01-28,0.556,0.556,0.556,0.556,900.0
2015-01-29,0.556,0.556,0.527,0.527,199389.0
2015-01-30,0.556,0.566,0.556,0.556,130200.0
2015-02-02,0.551,0.551,0.512,0.527,252708.0
2015-02-03,0.527,0.527,0.527,0.527,38900.0
2015-02-04,0.527,0.527,0.522,0.527,169060.0
2015-02-05,0.527,0.536,0.527,0.536,176194.0
2015-02-06,0.58,0.58,0.556,0.556,12700.0
2015-02-09,0.536,0.536,0.536,0.536,17990.0
2015-02-10,0.551,0.575,0.551,0.575,139867.0
2015-02-11,0.575,0.585,0.566,0.585,54149.0
2015-02-12,0.585,0.585,0.575,0.575,14954.0
2015-02-13,0.575,0.575,0.575,0.575,23590.0
2015-02-16,0.575,0.575,0.566,0.57,29480.0
2015-02-17,0.57,0.57,0.556,0.556,56476.0
2015-02-18,0.556,0.556,0.556,0.556,4750.0
2015-02-19,0.561,0.566,0.556,0.561,26506.0
2015-02-20,0.561,0.561,0.556,0.561,68605.0
2015-02-23,0.566,0.566,0.556,0.556,27024.0
2015-02-24,0.551,0.551,0.546,0.546,31622.0
2015-02-25,0.551,0.575,0.551,0.556,38730.0
2015-02-26,0.556,0.575,0.556,0.575,11724.0
2015-02-27,0.575,0.585,0.556,0.585,153813.0
2015-03-02,0.595,0.595,0.595,0.595,17705.0
2015-03-03,0.585,0.585,0.585,0.585,107398.0
2015-03-04,0.575,0.585,0.575,0.58,96600.0
2015-03-05,0.585,0.585,0.58,0.585,154833.0
2015-03-06,0.585,0.585,0.585,0.585,158299.0
2015-03-09,0.58,0.58,0.57,0.575,88200.0
2015-03-10,0.585,0.595,0.585,0.585,187296.0
2015-03-11,0.585,0.585,0.585,0.585,154621.0
2015-03-12,0.605,0.653,0.605,0.653,93000.0
2015-03-13,0.673,0.731,0.673,0.731,161084.0
2015-03-16,0.741,0.819,0.741,0.814,208818.0
2015-03-17,0.8,0.805,0.741,0.741,394195.0
2015-03-18,0.741,0.741,0.717,0.731,158164.0
2015-03-19,0.761,0.78,0.731,0.741,88800.0
2015-03-20,0.761,0.805,0.741,0.805,85950.0
2015-03-23,0.805,0.829,0.805,0.829,92400.0
2015-03-24,0.824,0.858,0.824,0.829,83780.0
2015-03-25,0.829,0.829,0.795,0.809,66883.0
2015-03-26,0.795,0.848,0.78,0.848,62354.0
2015-03-27,0.868,0.873,0.839,0.868,47910.0
2015-03-30,0.868,0.868,0.8,0.809,202203.0
2015-03-31,0.819,0.839,0.819,0.839,14376.0
2015-04-01,0.809,0.839,0.78,0.839,108967.0
2015-04-02,0.839,0.848,0.809,0.848,41296.0
2015-04-07,0.863,0.868,0.858,0.858,77913.0
2015-04-08,0.858,0.858,0.858,0.858,5195.0
2015-04-09,0.858,0.868,0.858,0.868,39373.0
2015-04-10,0.858,0.858,0.858,0.858,15000.0
2015-04-13,0.868,0.868,0.858,0.858,37324.0
2015-04-14,0.848,0.853,0.829,0.853,9870.0
2015-04-15,0.853,0.853,0.853,0.853,3000.0
2015-04-16,0.853,0.853,0.819,0.819,24052.0
2015-04-17,0.819,0.819,0.79,0.79,17879.0
2015-04-20,0.79,0.79,0.79,0.79,713.0
2015-04-21,0.79,0.805,0.78,0.805,145863.0
2015-04-22,0.79,0.829,0.79,0.829,87479.0
2015-04-23,0.829,0.829,0.824,0.824,34081.0
2015-04-24,0.824,0.824,0.824,0.824,4000.0
2015-04-27,0.829,0.848,0.829,0.848,204643.0
2015-04-28,0.878,0.887,0.858,0.858,79782.0
2015-04-29,0.868,0.878,0.868,0.878,39713.0
2015-04-30,0.878,0.878,0.848,0.858,105478.0
2015-05-01,0.858,0.858,0.858,0.858,6200.0
2015-05-04,0.858,0.887,0.848,0.878,111632.0
2015-05-05,0.878,0.878,0.858,0.858,59025.0
2015-05-06,0.858,0.858,0.839,0.839,86845.0
2015-05-07,0.839,0.839,0.829,0.839,65455.0
2015-05-08,0.839,0.858,0.839,0.858,25266.0
2015-05-11,0.873,0.873,0.873,0.873,12000.0
2015-05-12,0.873,0.873,0.863,0.863,86547.0
2015-05-13,0.863,0.863,0.863,0.863,3077.0
2015-05-14,0.873,0.946,0.868,0.926,191903.0
2015-05-15,0.956,1.043,0.956,1.039,86634.0
2015-05-18,1.043,1.073,1.043,1.043,82359.0
2015-05-19,1.024,1.024,0.965,1.0,70759.0
2015-05-20,1.0,1.0,1.0,1.0,0.0
2015-05-21,0.985,0.985,0.926,0.975,281881.0
2015-05-22,1.024,1.024,0.975,0.995,22000.0
2015-05-25,0.995,0.995,0.975,0.975,12000.0
2015-05-26,0.975,0.975,0.975,0.975,5000.0
2015-05-27,0.975,0.975,0.975,0.975,18119.0
2015-05-28,0.98,0.995,0.965,0.995,27238.0
2015-05-29,0.99,1.014,0.985,1.014,23696.0
2015-06-01,1.024,1.024,0.965,0.965,74000.0
2015-06-02,0.975,0.975,0.961,0.965,95899.0
2015-06-03,0.965,0.985,0.956,0.975,54900.0
2015-06-04,0.965,0.975,0.956,0.965,29983.0
2015-06-05,0.965,0.995,0.965,0.995,96705.0
2015-06-09,1.004,1.014,0.995,0.995,55000.0
2015-06-10,1.004,1.024,0.97,0.985,70313.0
2015-06-11,1.004,1.029,0.975,0.975,37671.0
2015-06-12,0.965,1.004,0.936,0.975,90652.0
2015-06-15,0.995,0.995,0.961,0.975,30490.0
2015-06-16,0.975,0.975,0.975,0.975,5600.0
2015-06-17,0.975,1.0,0.965,0.995,31472.0
2015-06-18,1.014,1.014,1.014,1.014,2000.0
2015-06-19,0.985,0.995,0.975,0.995,12116.0
2015-06-22,0.995,1.0,0.985,0.985,37863.0
2015-06-23,0.99,0.995,0.99,0.995,11014.0
2015-06-24,0.975,0.975,0.975,0.975,29494.0
2015-06-25,0.975,0.975,0.965,0.965,7760.0
2015-06-26,0.975,0.995,0.975,0.995,6000.0
2015-06-29,0.995,0.995,0.975,0.975,25600.0
2015-06-30,0.965,1.014,0.956,1.014,31604.0
2015-07-01,1.014,1.014,0.995,0.995,50375.0
2015-07-02,1.004,1.004,0.995,0.995,22000.0
2015-07-03,1.034,1.053,1.034,1.039,23225.0
2015-07-06,1.063,1.073,1.024,1.029,88637.0
2015-07-07,1.073,1.073,1.058,1.073,46612.0
2015-07-08,1.131,1.219,1.131,1.204,66218.0
2015-07-09,1.199,1.199,1.112,1.18,54215.0
2015-07-10,1.18,1.199,1.18,1.18,69320.0
2015-07-13,1.19,1.219,1.18,1.219,57573.0
2015-07-14,1.219,1.219,1.214,1.219,56101.0
2015-07-15,1.219,1.287,1.219,1.268,82733.0
2015-07-16,1.273,1.307,1.273,1.287,122819.0
2015-07-17,1.307,1.317,1.307,1.317,19040.0
2015-07-20,1.336,1.365,1.317,1.317,126056.0
2015-07-21,1.326,1.346,1.326,1.346,221056.0
2015-07-22,1.346,1.346,1.346,1.346,35611.0
2015-07-23,1.326,1.326,1.209,1.268,195469.0
2015-07-24,1.268,1.268,1.195,1.209,152059.0
2015-07-27,1.199,1.204,1.19,1.199,46471.0
2015-07-28,1.214,1.268,1.199,1.243,112843.0
2015-07-29,1.243,1.346,1.243,1.336,97150.0
2015-07-30,1.336,1.424,1.336,1.404,86473.0
2015-07-31,1.424,1.443,1.346,1.365,159917.0
2015-08-03,1.336,1.375,1.307,1.375,176259.0
2015-08-04,1.375,1.375,1.326,1.326,33935.0
2015-08-05,1.365,1.365,1.341,1.356,30823.0
2015-08-06,1.331,1.356,1.312,1.317,42844.0
2015-08-07,1.307,1.326,1.287,1.326,18250.0
2015-08-10,1.356,1.395,1.326,1.346,114382.0
2015-08-11,1.346,1.375,1.346,1.375,220215.0
2015-08-12,1.375,1.424,1.375,1.414,91256.0
2015-08-13,1.404,1.463,1.404,1.453,102965.0
2015-08-14,1.453,1.521,1.453,1.502,177998.0
2015-08-17,1.541,1.677,1.521,1.629,178631.0
2015-08-18,1.638,1.653,1.57,1.57,133079.0
2015-08-19,1.604,1.643,1.58,1.599,70029.0
2015-08-20,1.629,1.677,1.609,1.609,190527.0
2015-08-21,1.609,1.609,1.56,1.609,198888.0
2015-08-24,1.56,1.56,1.473,1.502,210725.0
2015-08-25,1.463,1.609,1.463,1.609,159894.0
2015-08-26,1.599,1.599,1.521,1.546,75717.0
2015-08-27,1.609,1.716,1.565,1.716,184135.0
2015-08-28,1.716,1.716,1.551,1.599,192558.0
2015-08-31,1.453,1.546,1.297,1.463,556991.0
2015-09-01,1.463,1.58,1.463,1.541,143183.0
2015-09-02,1.541,1.755,1.541,1.755,194433.0
2015-09-03,1.741,1.746,1.638,1.643,97541.0
2015-09-04,1.658,1.658,1.502,1.512,88320.0
2015-09-07,1.541,1.56,1.482,1.541,59038.0
2015-09-08,1.512,1.56,1.473,1.521,91412.0
2015-09-09,1.56,1.609,1.56,1.604,66100.0
2015-09-10,1.599,1.599,1.521,1.551,45623.0
2015-09-11,1.551,1.551,1.512,1.512,40117.0
2015-09-14,1.521,1.521,1.414,1.463,104749.0
2015-09-15,1.463,1.463,1.434,1.438,23733.0
2015-09-16,1.448,1.512,1.448,1.492,21297.0
2015-09-17,1.531,1.546,1.512,1.521,30019.0
2015-09-18,1.531,1.531,1.443,1.443,55063.0
2015-09-21,1.463,1.531,1.443,1.512,80556.0
2015-09-22,1.477,1.477,1.463,1.468,80061.0
2015-09-23,1.463,1.492,1.443,1.458,149038.0
2015-09-24,1.463,1.477,1.453,1.453,230462.0
2015-09-25,1.463,1.463,1.395,1.414,240238.0
2015-09-28,1.414,1.443,1.414,1.443,16043.0
2015-09-29,1.463,1.463,1.404,1.404,184032.0
2015-09-30,1.385,1.385,1.326,1.38,13101.0
2015-10-01,1.38,1.404,1.356,1.356,201063.0
2015-10-02,1.385,1.404,1.36,1.365,56480.0
2015-10-05,1.38,1.404,1.38,1.404,40807.0
2015-10-06,1.404,1.487,1.404,1.487,29290.0
2015-10-07,1.521,1.555,1.492,1.521,20996.0
2015-10-08,1.521,1.541,1.463,1.463,27793.0
2015-10-09,1.512,1.526,1.512,1.512,11760.0
2015-10-12,1.521,1.521,1.385,1.399,87413.0
2015-10-13,1.399,1.399,1.375,1.375,54402.0
2015-10-14,1.395,1.434,1.395,1.424,84919.0
2015-10-15,1.463,1.463,1.414,1.434,27688.0
2015-10-16,1.463,1.463,1.434,1.434,20804.0
2015-10-19,1.443,1.448,1.434,1.448,20473.0
2015-10-20,1.458,1.463,1.458,1.458,7767.0
2015-10-21,1.458,1.458,1.414,1.453,24952.0
2015-10-22,1.453,1.453,1.414,1.424,28742.0
2015-10-23,1.443,1.463,1.414,1.414,61648.0
2015-10-26,1.424,1.424,1.375,1.414,612965.0
2015-10-27,1.395,1.395,1.375,1.39,52529.0
2015-10-28,1.39,1.414,1.39,1.414,70609.0
2015-10-29,1.438,1.482,1.438,1.482,263099.0
2015-10-30,1.512,1.555,1.512,1.555,77678.0
2015-11-02,1.57,1.585,1.56,1.57,73648.0
2015-11-03,1.575,1.577,1.56,1.56,12381.0
2015-11-04,1.56,1.609,1.56,1.609,38694.0
2015-11-05,1.57,1.58,1.512,1.521,45663.0
2015-11-06,1.614,1.658,1.497,1.512,124318.0
2015-11-09,1.56,1.56,1.512,1.512,7788.0
2015-11-10,1.58,1.58,1.492,1.492,36741.0
2015-11-11,1.468,1.468,1.463,1.468,56801.0
2015-11-12,1.463,1.463,1.414,1.414,25190.0
2015-11-13,1.395,1.453,1.395,1.443,44128.0
2015-11-16,1.424,1.434,1.37,1.385,74352.0
2015-11-17,1.365,1.399,1.317,1.346,164538.0
2015-11-18,1.385,1.424,1.385,1.404,29763.0
2015-11-19,1.463,1.473,1.438,1.458,39980.0
2015-11-20,1.487,1.487,1.424,1.434,54370.0
2015-11-23,1.463,1.463,1.414,1.414,40451.0
2015-11-24,1.414,1.414,1.414,1.414,0.0
2015-11-25,1.414,1.414,1.414,1.414,0.0
2015-11-26,1.531,1.599,1.502,1.585,326518.0
2015-11-27,1.585,1.638,1.585,1.638,38949.0
2015-11-30,1.638,1.658,1.609,1.609,65295.0
2015-12-01,1.629,1.643,1.585,1.643,161447.0
2015-12-02,1.633,1.633,1.546,1.609,261242.0
2015-12-03,1.609,1.609,1.551,1.585,330194.0
2015-12-04,1.58,1.59,1.551,1.56,210500.0
2015-12-07,1.551,1.59,1.551,1.57,193086.0
2015-12-08,1.58,1.609,1.57,1.599,132031.0
2015-12-09,1.668,1.892,1.668,1.716,214678.0
2015-12-10,1.736,1.799,1.736,1.755,351132.0
2015-12-11,1.755,1.794,1.755,1.77,78108.0
2015-12-14,1.794,1.794,1.746,1.785,225693.0
2015-12-15,1.785,1.814,1.755,1.804,108851.0
2015-12-16,1.794,1.833,1.794,1.794,66823.0
2015-12-17,1.838,1.843,1.78,1.804,149024.0
2015-12-18,1.799,1.833,1.799,1.804,71472.0
2015-12-21,1.804,1.804,1.799,1.804,88521.0
2015-12-22,1.804,1.833,1.804,1.833,66823.0
2015-12-23,1.843,1.863,1.833,1.853,82868.0
2015-12-24,1.853,1.853,1.814,1.853,43346.0
2015-12-29,1.853,1.911,1.824,1.872,94586.0
2015-12-30,1.872,1.882,1.853,1.882,43531.0
2015-12-31,1.882,1.882,1.833,1.882,30096.0
2016-01-04,1.882,1.921,1.882,1.921,114286.0
2016-01-05,1.921,1.931,1.902,1.911,88851.0
2016-01-06,1.936,1.936,1.902,1.911,43698.0
2016-01-07,1.911,1.931,1.902,1.911,65123.0
2016-01-08,1.863,1.921,1.838,1.902,90142.0
2016-01-11,1.892,1.911,1.853,1.911,120319.0
2016-01-12,1.911,1.926,1.892,1.926,22156.0
2016-01-13,1.926,1.931,1.921,1.931,33977.0
2016-01-14,1.931,1.95,1.926,1.95,65532.0
2016-01-15,1.95,2.097,1.95,1.97,156310.0
2016-01-18,1.931,1.931,1.882,1.882,55446.0
2016-01-19,1.911,1.926,1.911,1.926,15111.0
2016-01-20,1.931,1.98,1.931,1.95,83363.0
2016-01-21,2.009,2.028,1.902,1.911,40904.0
2016-01-22,1.96,2.019,1.931,1.999,143161.0
2016-01-25,2.028,2.058,1.999,2.028,119616.0
2016-01-27,2.028,2.028,1.97,2.028,35418.0
2016-01-28,2.028,2.028,1.97,2.028,14059.0
2016-01-29,2.028,2.038,1.97,2.019,57143.0
2016-02-01,2.019,2.019,1.97,1.999,112111.0
2016-02-02,2.009,2.028,1.98,2.028,65118.0
2016-02-03,1.999,2.028,1.98,2.009,40029.0
2016-02-04,1.989,1.999,1.96,1.999,49458.0
2016-02-05,2.009,2.058,1.989,2.058,39071.0
2016-02-08,2.087,2.097,1.989,2.048,89959.0
2016-02-09,1.999,2.009,1.95,1.98,112849.0
2016-02-10,1.97,2.019,1.95,1.96,55705.0
2016-02-11,1.96,1.989,1.936,1.989,34083.0
2016-02-12,1.96,1.989,1.936,1.989,75982.0
2016-02-15,1.999,2.194,1.999,2.145,60761.0
2016-02-16,2.184,2.272,2.184,2.272,278162.0
2016-02-17,2.34,2.34,2.194,2.223,142636.0
2016-02-18,2.262,2.37,2.243,2.311,80631.0
2016-02-19,2.331,2.34,2.243,2.243,61385.0
2016-02-22,2.331,2.37,2.292,2.331,118835.0
2016-02-23,2.36,2.389,2.35,2.37,110271.0
2016-02-24,2.37,2.418,2.34,2.34,108480.0
2016-02-25,2.34,2.399,2.253,2.34,109950.0
2016-02-26,2.35,2.35,2.292,2.34,82650.0
2016-02-29,2.389,2.389,2.126,2.243,335275.0
2016-03-01,2.292,2.292,1.941,2.009,196213.0
2016-03-02,1.999,2.048,1.97,2.019,109073.0
2016-03-03,2.028,2.262,2.019,2.204,67576.0
2016-03-04,2.204,2.253,2.165,2.253,85713.0
2016-03-07,2.253,2.292,2.145,2.204,162953.0
2016-03-08,2.184,2.184,2.067,2.145,70924.0
2016-03-09,2.194,2.194,2.106,2.106,17620.0
2016-03-10,2.145,2.165,2.116,2.116,67961.0
2016-03-11,2.145,2.165,2.136,2.136,26764.0
2016-03-14,2.145,2.243,2.145,2.243,76912.0
2016-03-15,2.243,2.243,2.145,2.175,22103.0
2016-03-16,2.184,2.194,2.087,2.145,76492.0
2016-03-17,2.155,2.175,2.145,2.155,30875.0
2016-03-18,2.214,2.214,2.116,2.136,32417.0
2016-03-21,2.136,2.136,2.097,2.136,47822.0
2016-03-22,2.126,2.126,2.048,2.116,24237.0
2016-03-23,2.097,2.126,2.048,2.126,55035.0
2016-03-24,2.126,2.126,2.058,2.106,41229.0
2016-03-29,2.106,2.106,1.98,2.019,109958.0
2016-03-30,2.048,2.136,2.028,2.136,96852.0
2016-03-31,2.136,2.136,2.097,2.126,290856.0
2016-04-01,2.126,2.126,2.106,2.106,33208.0
2016-04-04,2.126,2.145,2.087,2.145,18675.0
2016-04-05,2.155,2.184,2.155,2.165,13151.0
2016-04-06,2.145,2.194,2.106,2.145,50485.0
2016-04-07,2.184,2.194,2.145,2.175,24977.0
2016-04-08,2.175,2.223,2.175,2.214,59772.0
2016-04-11,2.223,2.233,2.175,2.204,36112.0
2016-04-12,2.204,2.214,2.184,2.184,43938.0
2016-04-13,2.194,2.204,2.184,2.184,8781.0
2016-04-14,2.199,2.223,2.194,2.194,24296.0
2016-04-15,2.223,2.223,2.194,2.214,10549.0
2016-04-18,2.223,2.272,2.204,2.223,149185.0
2016-04-19,2.233,2.272,2.223,2.253,636253.0
2016-04-20,2.272,2.311,2.253,2.292,45351.0
2016-04-21,2.301,2.34,2.301,2.311,75853.0
2016-04-22,2.301,2.301,2.233,2.292,60656.0
2016-04-26,2.292,2.36,2.282,2.331,102483.0
2016-04-27,2.34,2.379,2.292,2.35,44390.0
2016-04-28,2.292,2.477,2.243,2.477,179382.0
2016-04-29,2.506,2.731,2.506,2.653,167992.0
2016-05-02,2.672,2.799,2.672,2.692,233461.0
2016-05-03,2.721,2.75,2.682,2.682,105582.0
2016-05-04,2.682,2.731,2.672,2.692,38558.0
2016-05-05,2.692,2.701,2.584,2.633,103498.0
2016-05-06,2.633,2.633,2.584,2.604,35134.0
2016-05-09,2.604,2.604,2.584,2.604,82418.0
2016-05-10,2.604,2.672,2.584,2.633,49341.0
2016-05-11,2.633,2.711,2.623,2.633,70727.0
2016-05-12,2.633,2.682,2.594,2.614,58971.0
2016-05-13,2.633,2.711,2.633,2.653,75396.0
2016-05-16,2.662,2.662,2.584,2.633,59678.0
2016-05-17,2.711,2.711,2.682,2.682,50536.0
2016-05-18,2.711,2.731,2.711,2.711,36817.0
2016-05-19,2.731,2.731,2.584,2.692,144600.0
2016-05-20,2.721,2.721,2.653,2.701,27238.0
2016-05-23,2.701,2.701,2.643,2.682,116245.0
2016-05-24,2.653,2.682,2.633,2.682,85743.0
2016-05-25,2.692,2.711,2.633,2.643,337794.0
2016-05-26,2.643,2.682,2.604,2.653,39470.0
2016-05-27,2.594,2.672,2.594,2.653,41111.0
2016-05-30,2.633,2.682,2.594,2.633,44714.0
2016-05-31,2.633,2.633,2.506,2.584,131561.0
2016-06-01,2.584,2.633,2.497,2.633,85931.0
2016-06-02,2.633,2.633,2.536,2.545,29130.0
2016-06-03,2.575,2.682,2.575,2.633,72485.0
2016-06-06,2.711,2.721,2.682,2.721,55036.0
2016-06-07,2.731,2.799,2.731,2.779,138338.0
2016-06-08,2.828,2.974,2.799,2.974,213502.0
2016-06-09,3.013,3.023,2.906,2.916,101334.0
2016-06-10,2.926,2.926,2.848,2.867,58033.0
2016-06-14,2.857,2.867,2.779,2.867,75940.0
2016-06-15,2.838,2.848,2.77,2.779,124618.0
2016-06-16,2.789,2.828,2.76,2.76,35743.0
2016-06-17,2.76,2.926,2.76,2.828,91830.0
2016-06-20,2.906,2.906,2.828,2.848,43617.0
2016-06-21,2.848,2.926,2.828,2.926,144928.0
2016-06-22,2.945,3.013,2.926,3.013,88405.0
2016-06-23,3.004,3.013,2.926,3.013,20437.0
2016-06-24,3.013,3.043,2.809,2.828,291114.0
2016-06-27,2.809,2.974,2.779,2.926,48312.0
2016-06-28,2.887,2.935,2.818,2.887,27777.0
2016-06-29,2.926,2.974,2.906,2.926,29827.0
2016-06-30,2.926,3.004,2.926,3.004,54256.0
2016-07-01,3.004,3.023,2.945,2.994,23737.0
2016-07-04,2.955,3.062,2.955,3.062,75971.0
2016-07-05,3.218,3.286,3.15,3.218,459026.0
2016-07-06,3.267,3.316,3.218,3.306,178790.0
2016-07-07,3.306,3.53,3.306,3.423,206289.0
2016-07-08,3.462,3.559,3.452,3.481,149401.0
2016-07-11,3.511,3.54,3.491,3.491,56754.0
2016-07-12,3.53,3.794,3.53,3.706,112589.0
2016-07-13,3.8,3.8,3.8,3.8,0.0
2016-07-14,3.8,3.8,3.8,3.8,0.0
2016-07-15,4.0,4.09,3.42,3.84,935603.0
2016-07-18,3.93,3.98,3.84,3.94,221281.0
2016-07-19,4.0,4.29,3.99,4.06,275110.0
2016-07-20,4.08,4.08,4.0,4.02,567124.0
2016-07-21,3.95,4.0,3.62,3.83,1343490.0
2016-07-22,3.77,3.8,3.7,3.74,808426.0
2016-07-25,3.38,3.74,3.37,3.72,2051183.0
2016-07-26,3.67,3.875,3.65,3.8,941197.0
2016-07-27,3.8,3.84,3.72,3.72,528775.0
2016-07-28,3.77,3.85,3.72,3.83,684245.0
2016-07-29,3.89,3.93,3.78,3.79,468148.0
2016-08-01,3.86,4.0,3.86,3.87,520989.0
2016-08-02,3.93,4.015,3.9,4.0,398668.0
2016-08-03,4.05,4.05,3.985,4.0,322361.0
2016-08-04,4.01,4.02,3.86,3.87,166011.0
2016-08-05,3.95,3.99,3.89,3.93,188667.0
2016-08-08,3.98,4.01,3.98,4.01,310594.0
2016-08-09,4.0,4.0,3.96,3.99,900279.0
2016-08-10,3.99,3.99,3.96,3.96,207653.0
2016-08-11,3.92,3.95,3.86,3.94,185785.0
2016-08-12,3.9,4.0,3.89,4.0,324388.0
2016-08-15,4.01,4.01,3.96,4.0,229206.0
2016-08-16,4.0,4.25,3.99,4.13,183797.0
2016-08-17,4.15,4.18,4.05,4.09,219877.0
2016-08-18,4.08,4.1,4.03,4.05,273877.0
2016-08-19,4.05,4.14,4.04,4.05,190292.0
2016-08-22,4.04,4.06,3.85,3.87,491448.0
2016-08-23,3.87,3.99,3.87,3.93,534578.0
2016-08-24,3.98,4.01,3.95,3.99,143369.0
2016-08-25,4.0,4.04,3.96,3.98,195865.0
2016-08-26,4.0,4.04,3.97,4.0,110332.0
2016-08-29,4.0,4.05,3.97,4.05,499832.0
2016-08-30,4.05,4.05,3.95,4.0,147544.0
2016-08-31,3.98,3.98,3.83,3.88,217130.0
2016-09-01,3.85,3.87,3.75,3.81,658742.0
2016-09-02,3.81,3.82,3.41,3.52,380484.0
2016-09-05,3.54,3.75,3.54,3.64,274877.0
2016-09-06,3.64,3.74,3.64,3.67,120673.0
2016-09-07,3.7,3.84,3.68,3.71,119172.0
2016-09-08,3.75,3.79,3.6,3.63,197208.0
2016-09-09,3.69,3.69,3.51,3.54,189231.0
2016-09-12,3.5,3.51,3.35,3.37,364184.0
2016-09-13,3.36,3.44,3.33,3.35,286253.0
2016-09-14,3.34,3.39,3.2,3.25,357586.0
2016-09-15,3.25,3.25,3.04,3.17,623400.0
2016-09-16,3.18,3.46,3.18,3.46,366213.0
2016-09-19,3.46,3.6,3.45,3.6,87053.0
2016-09-20,3.57,3.71,3.54,3.61,276680.0
2016-09-21,3.61,3.67,3.515,3.6,135316.0
2016-09-22,3.6,3.71,3.6,3.6,72335.0
2016-09-23,3.7,3.7,3.55,3.57,142427.0
2016-09-26,3.66,3.67,3.55,3.55,10484.0
2016-09-27,3.56,3.6,3.41,3.41,131667.0
2016-09-28,3.4,3.48,3.35,3.46,77274.0
2016-09-29,3.48,3.53,3.45,3.45,50052.0
2016-09-30,3.45,3.51,3.41,3.46,64558.0
2016-10-03,3.45,3.45,3.3,3.34,205605.0
2016-10-04,3.2,3.4,3.18,3.35,244247.0
2016-10-05,3.35,3.5,3.35,3.46,101469.0
2016-10-06,3.45,3.45,3.3,3.4,149800.0
2016-10-07,3.47,3.655,3.41,3.58,297486.0
2016-10-10,3.62,3.65,3.49,3.52,167573.0
2016-10-11,3.55,3.55,3.45,3.5,45176.0
2016-10-12,3.5,3.61,3.47,3.55,98055.0
2016-10-13,3.57,3.59,3.46,3.51,246831.0
2016-10-14,3.53,3.53,3.41,3.42,42337.0
2016-10-17,3.49,3.55,3.48,3.52,130295.0
2016-10-18,3.51,3.57,3.48,3.52,124226.0
2016-10-19,3.54,3.77,3.54,3.77,335053.0
2016-10-20,3.81,3.9,3.69,3.7,209436.0
2016-10-21,3.75,3.85,3.66,3.79,154472.0
2016-10-24,3.77,3.77,3.6,3.69,79404.0
2016-10-25,3.7,3.7,3.61,3.63,104661.0
2016-10-26,3.73,3.73,3.51,3.51,111528.0
2016-10-27,3.52,3.63,3.52,3.6,114027.0
2016-10-28,3.6,3.62,3.46,3.53,83628.0
2016-10-31,3.6,3.66,3.55,3.57,63147.0
2016-11-01,3.65,3.65,3.4,3.4,75332.0
2016-11-02,3.5,3.5,3.15,3.17,304986.0
2016-11-03,3.15,3.16,2.96,3.06,352444.0
2016-11-04,3.14,3.14,2.96,2.96,328244.0
2016-11-07,2.95,3.3,2.95,3.24,241529.0
2016-11-08,3.28,3.4,3.28,3.34,175235.0
2016-11-09,3.46,3.46,3.03,3.08,227019.0
2016-11-10,3.3,3.45,3.25,3.3,182284.0
2016-11-11,3.31,3.32,3.25,3.28,100171.0
2016-11-14,3.28,3.28,3.2,3.25,104585.0
2016-11-15,3.4,3.5,3.34,3.5,261860.0
2016-11-16,3.49,3.49,3.37,3.4,88621.0
2016-11-17,3.4,3.49,3.35,3.4,205449.0
2016-11-18,3.42,3.51,3.4,3.45,164207.0
2016-11-21,3.45,3.45,3.38,3.4,150226.0
2016-11-22,3.41,3.47,3.34,3.35,118688.0
2016-11-23,3.32,3.38,3.26,3.29,94595.0
2016-11-24,3.29,3.41,3.29,3.35,219157.0
2016-11-25,3.36,3.36,3.25,3.3,116799.0
2016-11-28,3.3,3.4,3.27,3.37,246485.0
2016-11-29,3.37,3.4,3.32,3.4,143997.0
2016-11-30,3.39,3.48,3.27,3.27,1132180.0
2016-12-01,3.3,3.43,3.21,3.21,391184.0
2016-12-02,3.21,3.21,2.89,2.89,602811.0
2016-12-05,2.9,2.95,2.68,2.73,864599.0
2016-12-06,2.7,2.73,2.4,2.68,1117232.0
2016-12-07,2.7,2.78,2.65,2.65,823026.0
2016-12-08,2.7,2.9,2.7,2.87,227441.0
2016-12-09,2.87,2.92,2.77,2.82,355806.0
2016-12-12,2.83,2.88,2.7,2.71,116609.0
2016-12-13,2.7,2.72,2.64,2.7,182815.0
2016-12-14,2.73,2.73,2.65,2.69,143410.0
2016-12-15,2.7,2.7,2.6,2.67,183446.0
2016-12-16,2.67,2.74,2.62,2.67,128455.0
2016-12-19,2.72,2.73,2.61,2.61,125623.0
2016-12-20,2.6,2.62,2.45,2.49,406172.0
2016-12-21,2.49,2.57,2.43,2.5,592253.0
2016-12-22,2.55,2.6,2.5,2.55,186447.0
2016-12-23,2.54,2.56,2.49,2.54,223057.0
2016-12-28,2.5,2.56,2.49,2.5,200550.0
2016-12-29,2.48,2.52,2.48,2.5,163417.0
2016-12-30,2.52,2.52,2.33,2.46,543370.0
2017-01-03,2.47,2.55,2.47,2.5,112404.0
2017-01-04,2.49,2.55,2.43,2.46,122130.0
2017-01-05,2.45,2.5,2.42,2.46,73213.0
2017-01-06,2.46,2.46,2.36,2.37,144083.0
2017-01-09,2.34,2.54,2.34,2.53,235671.0
2017-01-10,2.53,2.81,2.53,2.78,342005.0
2017-01-11,2.8,2.85,2.67,2.67,178563.0
2017-01-12,2.68,2.77,2.68,2.68,72225.0
2017-01-13,2.7,2.73,2.61,2.66,107198.0
2017-01-16,2.7,2.73,2.61,2.64,59291.0
2017-01-17,2.63,2.65,2.54,2.54,33298.0
2017-01-18,2.56,2.7,2.55,2.6,47740.0
2017-01-19,2.6,2.65,2.53,2.53,202095.0
2017-01-20,2.57,2.59,2.53,2.54,86158.0
2017-01-23,2.57,2.61,2.49,2.51,106392.0
2017-01-24,2.53,2.6,2.45,2.45,80418.0
2017-01-25,2.45,2.57,2.44,2.45,68099.0
2017-01-27,2.4,2.56,2.4,2.46,125534.0
2017-01-30,2.46,2.5,2.41,2.42,184504.0
2017-01-31,2.45,2.53,2.41,2.49,143849.0
2017-02-01,2.48,2.48,2.36,2.42,240271.0
2017-02-02,2.42,2.45,2.35,2.36,106722.0
2017-02-03,2.38,2.38,2.33,2.36,280916.0
2017-02-06,2.36,2.36,2.24,2.24,332703.0
2017-02-07,2.22,2.29,2.1,2.24,531025.0
2017-02-08,2.26,2.34,2.22,2.3,234438.0
2017-02-09,2.3,2.44,2.26,2.43,277827.0
2017-02-10,2.45,2.55,2.45,2.55,244777.0
2017-02-13,2.55,2.58,2.4,2.42,321597.0
2017-02-14,2.43,2.48,2.35,2.39,336373.0
2017-02-15,2.32,2.37,2.28,2.32,176642.0
2017-02-16,2.31,2.35,2.3,2.35,66434.0
2017-02-17,2.35,2.35,2.27,2.27,193743.0
2017-02-20,2.27,2.34,2.24,2.24,159406.0
2017-02-21,2.28,2.34,2.23,2.31,79118.0
2017-02-22,2.32,2.32,2.16,2.21,353549.0
2017-02-23,2.2,2.22,2.15,2.15,214834.0
2017-02-24,2.15,2.18,2.07,2.1,338705.0
2017-02-27,2.15,2.21,2.07,2.1,165589.0
2017-02-28,2.19,2.3,2.1,2.29,699036.0
2017-03-01,2.33,2.48,2.33,2.38,534982.0
2017-03-02,2.38,2.38,2.33,2.33,165766.0
2017-03-03,2.3,2.36,2.25,2.3,221975.0
2017-03-06,2.35,2.39,2.31,2.35,192642.0
2017-03-07,2.34,2.37,2.29,2.3,309382.0
2017-03-08,2.3,2.38,2.3,2.37,222428.0
2017-03-09,2.34,2.35,2.3,2.32,134974.0
2017-03-10,2.32,2.34,2.2,2.2,255037.0
2017-03-13,2.2,2.23,2.16,2.19,95160.0
2017-03-14,2.19,2.23,2.13,2.15,515599.0
2017-03-15,2.15,2.18,2.13,2.15,79084.0
2017-03-16,2.2,2.2,2.13,2.14,211023.0
2017-03-17,2.15,2.19,2.14,2.16,113332.0
2017-03-20,2.16,2.19,2.15,2.15,164730.0
2017-03-21,2.16,2.16,2.07,2.11,818342.0
2017-03-22,2.1,2.18,1.985,2.15,910654.0
2017-03-23,2.17,2.5,2.12,2.38,1170576.0
2017-03-24,2.44,2.44,2.33,2.36,237061.0
2017-03-27,2.39,2.39,2.32,2.33,148545.0
2017-03-28,2.37,2.37,2.33,2.34,205214.0
2017-03-29,2.4,2.41,2.34,2.35,277908.0
2017-03-30,2.35,2.37,2.22,2.23,331879.0
2017-03-31,2.27,2.3,2.25,2.25,264156.0
2017-04-03,2.25,2.34,2.22,2.25,584327.0
2017-04-04,2.25,2.25,2.13,2.13,419004.0
2017-04-05,2.13,2.17,2.05,2.07,617486.0
2017-04-06,2.09,2.09,2.0,2.0,725252.0
2017-04-07,2.08,2.13,2.05,2.13,333612.0
2017-04-10,2.12,2.17,2.05,2.06,490339.0
2017-04-11,2.08,2.12,2.04,2.09,183251.0
2017-04-12,2.09,2.12,2.03,2.05,396612.0
2017-04-13,2.04,2.06,2.02,2.04,110413.0
2017-04-18,2.06,2.09,2.04,2.06,308886.0
2017-04-19,2.05,2.05,2.035,2.05,597116.0
2017-04-20,2.05,2.06,2.02,2.06,189137.0
2017-04-21,2.06,2.13,2.05,2.12,256509.0
2017-04-24,2.13,2.14,2.11,2.14,233635.0
2017-04-26,2.15,2.15,2.04,2.12,1037334.0
2017-04-27,2.15,2.19,2.07,2.16,257724.0
2017-04-28,2.14,2.14,2.05,2.06,306183.0
2017-05-01,2.06,2.06,2.06,2.06,0.0
2017-05-02,2.04,2.05,1.97,1.97,1137912.0
2017-05-03,2.0,2.05,2.0,2.02,440251.0
2017-05-04,2.01,2.06,2.0,2.04,411875.0
2017-05-05,2.02,2.02,1.985,2.0,405811.0
2017-05-08,2.0,2.0,1.975,2.0,298953.0
2017-05-09,1.995,2.04,1.98,2.01,223063.0
2017-05-10,2.0,2.0,1.965,2.0,473068.0
2017-05-11,2.0,2.0,1.98,2.0,160760.0
2017-05-12,2.0,2.09,1.995,2.08,515188.0
2017-05-15,2.0,2.0,1.98,2.0,467548.0
2017-05-16,1.995,2.0,1.98,2.0,302812.0
2017-05-17,1.995,1.995,1.96,1.97,288316.0
2017-05-18,1.965,1.99,1.88,1.92,626981.0
2017-05-19,1.95,1.96,1.9,1.95,247714.0
2017-05-22,1.96,1.975,1.845,1.85,628877.0
2017-05-23,1.85,1.855,1.78,1.815,614318.0
2017-05-24,1.8,1.803,1.71,1.725,706800.0
2017-05-25,1.7,1.73,1.64,1.7,827632.0
2017-05-26,1.69,1.69,1.61,1.63,618912.0
2017-05-29,1.625,1.72,1.61,1.72,530253.0
2017-05-30,1.735,1.735,1.61,1.62,473274.0
2017-05-31,1.63,1.63,1.595,1.61,571204.0
2017-06-01,1.61,1.69,1.61,1.635,400145.0
2017-06-02,1.65,1.66,1.63,1.64,520311.0
2017-06-05,1.665,1.67,1.61,1.615,367116.0
2017-06-06,1.61,1.63,1.59,1.605,408143.0
2017-06-07,1.605,1.625,1.56,1.61,531081.0
2017-06-08,1.62,1.83,1.597,1.83,366712.0
2017-06-09,1.85,1.95,1.83,1.9,567972.0
2017-06-13,1.9,1.98,1.875,1.92,412265.0
2017-06-14,1.93,1.95,1.81,1.85,315521.0
2017-06-15,1.86,1.9,1.85,1.885,167507.0
2017-06-16,1.885,1.94,1.885,1.905,193729.0
2017-06-19,1.925,1.94,1.9,1.94,218915.0
2017-06-20,1.95,1.98,1.91,1.94,403864.0
2017-06-21,1.94,1.98,1.9,1.975,193610.0
2017-06-22,1.99,2.13,1.955,2.13,716186.0
2017-06-23,2.13,2.13,2.06,2.07,351455.0
2017-06-26,2.09,2.09,2.0,2.02,321961.0
2017-06-27,2.02,2.13,2.015,2.1,310663.0
2017-06-28,2.11,2.19,2.07,2.17,487157.0
2017-06-29,2.2,2.27,2.12,2.27,724015.0
2017-06-30,2.24,2.34,2.2,2.33,335662.0
2017-07-03,2.39,2.47,2.37,2.42,645618.0
2017-07-04,2.44,2.44,2.23,2.35,455037.0
2017-07-05,2.36,2.36,2.24,2.28,277092.0
2017-07-06,2.25,2.28,2.155,2.2,251674.0
2017-07-07,2.18,2.2,2.08,2.11,584606.0
2017-07-10,2.16,2.16,2.1,2.15,258188.0
2017-07-11,2.14,2.14,2.1,2.1,224892.0
2017-07-12,2.14,2.19,2.09,2.09,122939.0
2017-07-13,2.1,2.13,2.09,2.09,194083.0
2017-07-14,2.11,2.14,2.1,2.12,38375.0
2017-07-17,2.14,2.15,2.1,2.13,60460.0
2017-07-18,2.14,2.14,2.07,2.11,93038.0
2017-07-19,2.09,2.12,1.99,2.1,442643.0
2017-07-20,2.11,2.11,2.05,2.06,21059.0
2017-07-21,2.1,2.1,2.03,2.03,80721.0
2017-07-24,2.05,2.05,2.01,2.03,75145.0
2017-07-25,2.04,2.08,2.01,2.04,109783.0
2017-07-26,2.05,2.07,2.02,2.07,90366.0
2017-07-27,2.07,2.07,2.01,2.04,65757.0
2017-07-28,2.03,2.04,1.94,1.97,160318.0
2017-07-31,1.97,2.02,1.92,2.02,274864.0
2017-08-01,2.03,2.06,1.82,1.855,628644.0
2017-08-02,1.86,1.925,1.86,1.9,183928.0
2017-08-03,1.9,2.0,1.88,2.0,250013.0
2017-08-04,2.0,2.01,1.91,1.97,153229.0
2017-08-07,1.93,1.95,1.9,1.905,142784.0
2017-08-08,1.92,1.92,1.86,1.86,144893.0
2017-08-09,1.875,1.875,1.83,1.84,206616.0
2017-08-10,1.835,1.84,1.815,1.835,111396.0
2017-08-11,1.83,1.835,1.76,1.785,181744.0
2017-08-14,1.78,1.81,1.78,1.795,54512.0
2017-08-15,1.815,1.82,1.79,1.81,36951.0
2017-08-16,1.815,1.825,1.79,1.79,65920.0
2017-08-17,1.77,1.77,1.65,1.72,411450.0
2017-08-18,1.7,1.705,1.6,1.64,268140.0
2017-08-21,1.64,1.67,1.61,1.63,178720.0
2017-08-22,1.62,1.645,1.6,1.61,131794.0
2017-08-23,1.615,1.64,1.6,1.6,199924.0
2017-08-24,1.615,1.635,1.6,1.62,324203.0
2017-08-25,1.63,1.65,1.62,1.635,82162.0
2017-08-28,1.64,1.795,1.64,1.7,424548.0
2017-08-29,1.675,1.702,1.65,1.665,125834.0
2017-08-30,1.685,1.76,1.68,1.76,139871.0
2017-08-31,1.79,1.79,1.65,1.7,274972.0
2017-09-01,1.695,1.695,1.585,1.61,409915.0
2017-09-04,1.62,1.68,1.62,1.64,98440.0
2017-09-05,1.64,1.64,1.58,1.6,259851.0
2017-09-06,1.56,1.58,1.44,1.445,1174709.0
2017-09-07,1.45,1.45,1.41,1.415,694965.0
2017-09-08,1.41,1.415,1.345,1.35,1274748.0
2017-09-11,1.37,1.38,1.3,1.3,839163.0
2017-09-12,1.315,1.36,1.3,1.325,1106233.0
2017-09-13,1.33,1.33,1.29,1.315,384299.0
2017-09-14,1.31,1.32,1.28,1.28,434723.0
2017-09-15,1.28,1.335,1.28,1.325,613903.0
2017-09-18,1.32,1.335,1.245,1.295,618252.0
2017-09-19,1.31,1.32,1.275,1.28,87643.0
2017-09-20,1.3,1.305,1.245,1.245,403120.0
2017-09-21,1.29,1.32,1.27,1.305,667817.0
2017-09-22,1.315,1.32,1.3,1.305,239908.0
2017-09-25,1.32,1.322,1.265,1.27,508174.0
2017-09-26,1.28,1.28,1.22,1.22,365012.0
2017-09-27,1.23,1.25,1.12,1.2,873685.0
2017-09-28,1.26,1.28,1.215,1.25,297807.0
2017-09-29,1.28,1.3,1.28,1.3,292973.0
2017-10-02,1.3,1.31,1.26,1.26,386525.0
2017-10-03,1.295,1.34,1.27,1.325,350709.0
2017-10-04,1.34,1.475,1.335,1.45,925298.0
2017-10-05,1.48,1.49,1.41,1.415,485846.0
2017-10-06,1.46,1.5,1.39,1.39,629587.0
2017-10-09,1.41,1.44,1.38,1.44,283286.0
2017-10-10,1.44,1.44,1.4,1.4,171567.0
2017-10-11,1.435,1.44,1.4,1.4,216756.0
2017-10-12,1.4,1.415,1.38,1.39,251083.0
2017-10-13,1.39,1.595,1.39,1.585,711062.0
2017-10-16,1.585,1.6,1.51,1.52,348436.0
2017-10-17,1.53,1.65,1.53,1.65,424838.0
2017-10-18,1.675,1.695,1.635,1.635,346951.0
2017-10-19,1.635,1.655,1.555,1.585,187025.0
2017-10-20,1.58,1.625,1.56,1.57,143810.0
2017-10-23,1.59,1.61,1.52,1.54,219817.0
2017-10-24,1.69,1.77,1.62,1.71,1144935.0
2017-10-25,1.75,1.765,1.73,1.755,596624.0
2017-10-26,1.76,1.76,1.665,1.7,350664.0
2017-10-27,1.695,1.75,1.69,1.75,542168.0
2017-10-30,1.765,1.91,1.75,1.82,500436.0
2017-10-31,1.845,1.92,1.845,1.895,474884.0
2017-11-01,1.9,1.9,1.81,1.84,244576.0
2017-11-02,1.85,1.855,1.78,1.795,142469.0
2017-11-03,1.8,1.8,1.695,1.7,248778.0
2017-11-06,1.69,1.725,1.65,1.66,318904.0
2017-11-07,1.67,1.8,1.65,1.665,592280.0
2017-11-08,1.7,1.76,1.61,1.61,622858.0
2017-11-09,1.65,1.68,1.56,1.6,747652.0
2017-11-10,1.6,1.62,1.56,1.59,374842.0
2017-11-13,1.625,1.625,1.57,1.62,108187.0
2017-11-14,1.62,1.635,1.59,1.6,168035.0
2017-11-15,1.6,1.615,1.565,1.6,225651.0
2017-11-16,1.6,1.6,1.55,1.57,239579.0
2017-11-17,1.58,1.74,1.58,1.725,431240.0
2017-11-20,1.73,1.795,1.73,1.76,795246.0
2017-11-21,1.76,1.76,1.715,1.75,145591.0
2017-11-22,1.76,1.76,1.665,1.74,157563.0
2017-11-23,1.715,1.725,1.62,1.65,392420.0
2017-11-24,1.64,1.665,1.55,1.59,377428.0
2017-11-27,1.6,1.625,1.56,1.6,308950.0
2017-11-28,1.6,1.6,1.54,1.55,373740.0
2017-11-29,1.57,1.6,1.56,1.57,401200.0
2017-11-30,1.595,1.6,1.565,1.565,396313.0
2017-12-01,1.58,1.585,1.53,1.55,327634.0
2017-12-04,1.55,1.58,1.525,1.525,197221.0
2017-12-05,1.535,1.575,1.43,1.445,518126.0
2017-12-06,1.47,1.505,1.43,1.435,176781.0
2017-12-07,1.435,1.46,1.418,1.43,223868.0
2017-12-08,1.42,1.45,1.42,1.435,230212.0
2017-12-11,1.435,1.46,1.435,1.435,226973.0
2017-12-12,1.445,1.445,1.35,1.375,656842.0
2017-12-13,1.4,1.46,1.385,1.43,196900.0
2017-12-14,1.43,1.48,1.405,1.46,372231.0
2017-12-15,1.47,1.52,1.47,1.5,145079.0
2017-12-18,1.52,1.675,1.477,1.65,607435.0
2017-12-19,1.655,1.68,1.58,1.58,778621.0
2017-12-20,1.58,1.68,1.54,1.62,307386.0
2017-12-21,1.62,1.655,1.615,1.635,455737.0
2017-12-22,1.635,1.665,1.62,1.62,131216.0
2017-12-27,1.64,1.69,1.635,1.67,294030.0
2017-12-28,1.685,1.72,1.67,1.71,196983.0
2017-12-29,1.7,1.71,1.68,1.7,186590.0
2018-01-02,1.71,1.725,1.65,1.675,564112.0
2018-01-03,1.685,1.71,1.645,1.7,379789.0
2018-01-04,1.69,1.72,1.68,1.705,140640.0
2018-01-05,1.71,1.78,1.71,1.76,380444.0
2018-01-08,1.78,1.8,1.76,1.77,310222.0
2018-01-09,1.77,1.77,1.645,1.65,219993.0
2018-01-10,1.6,1.63,1.55,1.615,695311.0
2018-01-11,1.61,1.63,1.56,1.58,247793.0
2018-01-12,1.6,1.6,1.515,1.535,259129.0
2018-01-15,1.535,1.565,1.51,1.555,333092.0
2018-01-16,1.565,1.62,1.565,1.61,190738.0
2018-01-17,1.62,1.69,1.62,1.67,217958.0
2018-01-18,1.685,1.69,1.66,1.675,154636.0
2018-01-19,1.69,1.73,1.685,1.72,292577.0
2018-01-22,1.74,1.755,1.72,1.755,307419.0
2018-01-23,1.75,1.77,1.73,1.765,446405.0
2018-01-24,1.76,1.905,1.76,1.905,820018.0
2018-01-25,1.97,1.985,1.915,1.98,931725.0
2018-01-29,1.99,2.02,1.94,1.975,736189.0
2018-01-30,1.97,2.06,1.95,1.96,434855.0
2018-01-31,1.97,1.975,1.9,1.9,371933.0
2018-02-01,1.93,1.955,1.88,1.94,296223.0
2018-02-02,1.94,1.97,1.905,1.94,207507.0
2018-02-05,1.88,1.88,1.77,1.835,430867.0
2018-02-06,1.76,1.76,1.655,1.71,499429.0
2018-02-07,1.74,1.84,1.74,1.8,317631.0
2018-02-08,1.75,1.81,1.75,1.805,152303.0
2018-02-09,1.73,1.81,1.67,1.81,88868.0
2018-02-12,1.81,1.81,1.785,1.79,35550.0
2018-02-13,1.81,1.81,1.75,1.78,112465.0
2018-02-14,1.78,1.78,1.725,1.76,61923.0
2018-02-15,1.78,1.79,1.725,1.78,163776.0
2018-02-16,1.79,1.79,1.735,1.77,52695.0
2018-02-19,1.78,1.78,1.66,1.68,260550.0
2018-02-20,1.66,1.68,1.58,1.595,330073.0
2018-02-21,1.585,1.65,1.58,1.62,261027.0
2018-02-22,1.605,1.605,1.175,1.28,1827085.0
2018-02-23,1.3,1.38,1.283,1.315,1125617.0
2018-02-26,1.325,1.36,1.285,1.32,368759.0
2018-02-27,1.335,1.34,1.22,1.24,829951.0
2018-02-28,1.28,1.295,1.2,1.215,391578.0
2018-03-01,1.24,1.24,1.18,1.185,594618.0
2018-03-02,1.175,1.195,1.145,1.185,316921.0
2018-03-05,1.155,1.175,1.105,1.105,620306.0
2018-03-06,1.11,1.12,1.07,1.095,1001393.0
2018-03-07,1.095,1.235,1.085,1.18,1497161.0
2018-03-08,1.225,1.25,1.19,1.24,1321494.0
2018-03-09,1.28,1.39,1.26,1.39,871147.0
2018-03-12,1.42,1.435,1.28,1.31,729898.0
2018-03-13,1.31,1.335,1.25,1.275,259701.0
2018-03-14,1.26,1.26,1.205,1.22,479038.0
2018-03-15,1.24,1.3,1.24,1.26,136149.0
2018-03-16,1.27,1.3,1.24,1.26,271609.0
2018-03-19,1.27,1.27,1.22,1.22,59927.0
2018-03-20,1.22,1.235,1.185,1.185,446242.0
2018-03-21,1.2,1.23,1.2,1.2,205942.0
2018-03-22,1.22,1.245,1.2,1.205,123261.0
2018-03-23,1.205,1.22,1.18,1.18,155985.0
2018-03-26,1.18,1.18,1.18,1.18,0.0
2018-03-27,1.2,1.26,1.18,1.23,1462805.0
2018-03-28,1.23,1.24,1.2,1.22,151389.0
2018-03-29,1.22,1.22,1.18,1.195,627439.0
2018-04-03,1.18,1.215,1.17,1.17,370953.0
2018-04-04,1.17,1.205,1.165,1.185,286030.0
2018-04-05,1.195,1.215,1.17,1.18,318658.0
2018-04-06,1.205,1.205,1.17,1.185,208482.0
2018-04-09,1.18,1.205,1.18,1.19,197663.0
2018-04-10,1.19,1.205,1.18,1.195,161073.0
2018-04-11,1.2,1.28,1.18,1.24,940386.0
2018-04-12,1.25,1.25,1.22,1.23,377233.0
2018-04-13,1.23,1.23,1.195,1.195,689067.0
2018-04-16,1.21,1.215,1.18,1.18,333667.0
2018-04-17,1.19,1.21,1.18,1.205,406556.0
2018-04-18,1.22,1.28,1.22,1.245,259356.0
2018-04-19,1.23,1.265,1.21,1.255,421948.0
2018-04-20,1.265,1.38,1.26,1.35,815723.0
2018-04-23,1.35,1.35,1.23,1.25,438525.0
2018-04-24,1.255,1.3,1.225,1.25,363885.0
2018-04-26,1.25,1.265,1.2,1.21,939012.0
2018-04-27,1.225,1.235,1.2,1.22,1585901.0
2018-04-30,1.205,1.225,1.19,1.21,650803.0
2018-05-01,1.21,1.215,1.205,1.21,367892.0
2018-05-02,1.21,1.25,1.205,1.24,276214.0
2018-05-03,1.24,1.305,1.24,1.285,236405.0
2018-05-04,1.285,1.285,1.26,1.285,132981.0
2018-05-07,1.26,1.31,1.26,1.305,191736.0
2018-05-08,1.31,1.37,1.31,1.345,225342.0
2018-05-09,1.35,1.35,1.285,1.295,222041.0
2018-05-10,1.315,1.35,1.295,1.295,564671.0
2018-05-11,1.3,1.31,1.26,1.28,341731.0
2018-05-14,1.28,1.31,1.26,1.265,140902.0
2018-05-15,1.295,1.3,1.275,1.285,90428.0
2018-05-16,1.29,1.29,1.26,1.265,75638.0
2018-05-17,1.265,1.265,1.245,1.25,103575.0
2018-05-18,1.25,1.28,1.23,1.275,124094.0
2018-05-21,1.295,1.295,1.265,1.28,83852.0
2018-05-22,1.28,1.29,1.26,1.29,117077.0
2018-05-23,1.27,1.285,1.26,1.285,185695.0
2018-05-24,1.285,1.29,1.27,1.27,131225.0
2018-05-25,1.27,1.285,1.27,1.28,135966.0
2018-05-28,1.27,1.31,1.27,1.305,100816.0
2018-05-29,1.305,1.305,1.27,1.275,145247.0
2018-05-30,1.275,1.298,1.27,1.29,98397.0
2018-05-31,1.28,1.31,1.27,1.31,197571.0
2018-06-01,1.33,1.34,1.31,1.32,125440.0
2018-06-04,1.325,1.325,1.265,1.265,112902.0
2018-06-05,1.265,1.295,1.25,1.25,108356.0
2018-06-06,1.25,1.255,1.2,1.215,456846.0
2018-06-07,1.22,1.23,1.2,1.22,186366.0
2018-06-08,1.21,1.22,1.19,1.2,213013.0
2018-06-12,1.21,1.27,1.21,1.25,266944.0
2018-06-13,1.25,1.29,1.25,1.29,208414.0
2018-06-14,1.29,1.315,1.28,1.305,169040.0
2018-06-15,1.305,1.35,1.305,1.34,383023.0
2018-06-18,1.34,1.35,1.31,1.34,459956.0
2018-06-19,1.32,1.35,1.3,1.31,116220.0
2018-06-20,1.31,1.31,1.285,1.3,68120.0
2018-06-21,1.3,1.34,1.285,1.335,220945.0
2018-06-22,1.335,1.345,1.295,1.3,149356.0
2018-06-25,1.3,1.313,1.28,1.285,142286.0
2018-06-26,1.27,1.275,1.225,1.26,354209.0
2018-06-27,1.27,1.28,1.24,1.26,264164.0
2018-06-28,1.24,1.265,1.2,1.22,483927.0
2018-06-29,1.2,1.24,1.2,1.225,267964.0
2018-07-02,1.225,1.29,1.225,1.29,154306.0
2018-07-03,1.29,1.3,1.24,1.245,310723.0
2018-07-04,1.24,1.255,1.21,1.23,113591.0
2018-07-05,1.24,1.26,1.23,1.26,102699.0
2018-07-06,1.23,1.24,1.215,1.215,89254.0
2018-07-09,1.22,1.235,1.205,1.21,139984.0
2018-07-10,1.225,1.24,1.205,1.21,146797.0
2018-07-11,1.215,1.23,1.205,1.21,20379.0
2018-07-12,1.21,1.225,1.2,1.21,157861.0
2018-07-13,1.215,1.215,1.17,1.17,287945.0
2018-07-16,1.17,1.183,1.115,1.12,259465.0
2018-07-17,1.125,1.15,1.12,1.15,74221.0
2018-07-18,1.16,1.18,1.13,1.18,36566.0
2018-07-19,1.18,1.21,1.155,1.195,189060.0
2018-07-20,1.195,1.215,1.185,1.195,129323.0
2018-07-23,1.205,1.23,1.19,1.23,134529.0
2018-07-24,1.225,1.23,1.185,1.225,154097.0
2018-07-25,1.23,1.24,1.2,1.24,120641.0
2018-07-26,1.205,1.22,1.18,1.2,142994.0
2018-07-27,1.19,1.19,1.15,1.17,311280.0
2018-07-30,1.165,1.21,1.15,1.19,153654.0
2018-07-31,1.19,1.215,1.185,1.2,193976.0
2018-08-01,1.195,1.21,1.185,1.185,123390.0
2018-08-02,1.2,1.21,1.185,1.195,78072.0
2018-08-03,1.195,1.205,1.185,1.195,124080.0
2018-08-06,1.2,1.2,1.18,1.185,295732.0
2018-08-07,1.19,1.19,1.14,1.145,115790.0
2018-08-08,1.13,1.155,1.13,1.14,58202.0
2018-08-09,1.15,1.15,1.105,1.12,194400.0
2018-08-10,1.125,1.125,1.08,1.095,96662.0
2018-08-13,1.09,1.11,1.07,1.085,186918.0
2018-08-14,1.08,1.08,1.055,1.055,225776.0
2018-08-15,1.06,1.11,1.06,1.1,229609.0
2018-08-16,1.085,1.125,1.05,1.05,500686.0
2018-08-17,1.06,1.085,1.06,1.08,208711.0
2018-08-20,1.1,1.125,1.1,1.11,361190.0
2018-08-21,1.12,1.21,1.12,1.195,369999.0
2018-08-22,1.22,1.22,1.175,1.2,170879.0
2018-08-23,1.2,1.22,1.18,1.2,137673.0
2018-08-24,1.21,1.25,1.185,1.25,692705.0
2018-08-27,1.255,1.255,1.195,1.245,709398.0
2018-08-28,1.245,1.25,1.205,1.245,562819.0
2018-08-29,1.245,1.245,1.21,1.22,239274.0
2018-08-30,1.235,1.245,1.22,1.23,293387.0
2018-08-31,1.23,1.245,1.22,1.245,172358.0
2018-09-03,1.245,1.245,1.205,1.22,170163.0
2018-09-04,1.205,1.215,1.16,1.17,183194.0
2018-09-05,1.17,1.18,1.15,1.15,146111.0
2018-09-06,1.15,1.153,1.05,1.06,453682.0
2018-09-07,1.06,1.135,1.045,1.135,505474.0
2018-09-10,1.125,1.15,1.08,1.145,65791.0
2018-09-11,1.1,1.145,1.1,1.145,49571.0
2018-09-12,1.145,1.145,1.1,1.13,87193.0
2018-09-13,1.135,1.15,1.11,1.15,69463.0
2018-09-14,1.15,1.15,1.11,1.13,59519.0
2018-09-17,1.125,1.13,1.11,1.11,63502.0
2018-09-18,1.11,1.11,1.08,1.08,31622.0
2018-09-19,1.075,1.09,1.06,1.085,44691.0
2018-09-20,1.075,1.075,1.058,1.06,255704.0
2018-09-21,1.085,1.12,1.08,1.1,169818.0
2018-09-24,1.085,1.105,1.075,1.1,67662.0
2018-09-25,1.1,1.11,1.095,1.1,41881.0
2018-09-26,1.085,1.09,1.06,1.075,53380.0
2018-09-27,1.065,1.075,1.06,1.06,45351.0
2018-09-28,1.07,1.1,1.07,1.1,47953.0
2018-10-01,1.095,1.11,1.09,1.1,67847.0
2018-10-02,1.08,1.095,1.06,1.075,139740.0
2018-10-03,1.075,1.12,1.075,1.11,136536.0
2018-10-04,1.1,1.145,1.09,1.1,239620.0
2018-10-05,1.1,1.12,1.095,1.1,246765.0
2018-10-08,1.105,1.115,1.085,1.09,216385.0
2018-10-09,1.095,1.095,1.06,1.08,115333.0
2018-10-10,1.07,1.08,1.05,1.065,109551.0
2018-10-11,1.06,1.065,1.05,1.05,132877.0
2018-10-12,1.03,1.05,1.005,1.03,121084.0
2018-10-15,1.03,1.04,1.02,1.035,71909.0
2018-10-16,1.035,1.035,1.005,1.02,77012.0
2018-10-17,1.02,1.03,1.01,1.025,76399.0
2018-10-18,1.02,1.025,1.0,1.01,188724.0
2018-10-19,1.0,1.025,0.98,0.99,129706.0
2018-10-22,1.0,1.015,0.975,0.98,99210.0
2018-10-23,0.98,0.985,0.975,0.98,99382.0
2018-10-24,1.07,1.19,1.07,1.15,907406.0
2018-10-25,1.14,1.16,1.11,1.13,563555.0
2018-10-26,1.14,1.16,1.11,1.12,862708.0
2018-10-29,1.13,1.14,1.02,1.055,400320.0
2018-10-30,1.05,1.1,1.045,1.05,193072.0
2018-10-31,1.055,1.06,1.025,1.05,70162.0
2018-11-01,1.05,1.05,1.03,1.05,61996.0
2018-11-02,1.05,1.12,1.045,1.115,117460.0
2018-11-05,1.11,1.12,1.095,1.1,198637.0
2018-11-06,1.1,1.105,1.08,1.08,36066.0
2018-11-07,1.08,1.11,1.065,1.08,19058.0
2018-11-08,1.09,1.105,1.06,1.085,45161.0
2018-11-09,1.07,1.08,1.045,1.065,183975.0
2018-11-12,1.055,1.07,1.005,1.005,563699.0
2018-11-13,1.005,1.035,1.0,1.005,388070.0
2018-11-14,1.045,1.045,0.995,1.0,70888.0
2018-11-15,1.02,1.02,0.995,1.01,92001.0
2018-11-16,1.01,1.035,1.01,1.02,132299.0
2018-11-19,1.05,1.05,1.015,1.02,135440.0
2018-11-20,1.01,1.045,1.01,1.015,93311.0
2018-11-21,1.01,1.045,1.01,1.03,115200.0
2018-11-22,1.05,1.05,1.025,1.035,220219.0
2018-11-23,1.03,1.03,1.01,1.015,268340.0
2018-11-26,1.02,1.045,1.0,1.0,313723.0
2018-11-27,1.0,1.02,0.99,0.99,91974.0
2018-11-28,0.985,1.01,0.985,0.99,90679.0
2018-11-29,1.02,1.035,1.0,1.025,297525.0
2018-11-30,1.02,1.025,0.99,1.015,109219.0
2018-12-03,1.015,1.05,1.005,1.005,48847.0
2018-12-04,1.005,1.005,0.99,1.0,102125.0
2018-12-05,1.01,1.01,0.985,0.99,70389.0
2018-12-06,1.0,1.0,0.99,0.99,254314.0
2018-12-07,0.985,0.985,0.97,0.985,414253.0
2018-12-10,0.98,0.98,0.965,0.98,174572.0
2018-12-11,0.965,0.975,0.965,0.97,130409.0
2018-12-12,0.96,0.97,0.955,0.96,583244.0
2018-12-13,0.96,0.96,0.95,0.95,87915.0
2018-12-14,0.95,0.96,0.905,0.96,217397.0
2018-12-17,0.96,0.96,0.925,0.925,69651.0
2018-12-18,0.925,0.925,0.89,0.89,112781.0
2018-12-19,0.89,0.915,0.875,0.915,183687.0
2018-12-20,0.91,0.91,0.805,0.83,514526.0
2018-12-21,0.8,0.82,0.755,0.8,769124.0
2018-12-24,0.78,0.8,0.775,0.78,51460.0
2018-12-27,0.78,0.79,0.75,0.76,252241.0
2018-12-28,0.76,0.765,0.73,0.73,143639.0
2018-12-31,0.74,0.77,0.735,0.77,90646.0
2019-01-02,0.77,0.77,0.75,0.75,154552.0
2019-01-03,0.77,0.78,0.74,0.74,213987.0
2019-01-04,0.78,0.78,0.735,0.735,177739.0
2019-01-07,0.8,0.8,0.745,0.78,144800.0
2019-01-08,0.76,0.8,0.76,0.785,40748.0
2019-01-09,0.785,0.795,0.785,0.787,56201.0
2019-01-10,0.8,0.8,0.75,0.755,119420.0
2019-01-11,0.76,0.79,0.76,0.79,88639.0
2019-01-14,0.79,0.8,0.79,0.79,95581.0
2019-01-15,0.795,0.805,0.79,0.795,204377.0
2019-01-16,0.79,0.8,0.75,0.75,114025.0
2019-01-17,0.75,0.77,0.745,0.745,183178.0
2019-01-18,0.755,0.78,0.75,0.77,327148.0
2019-01-21,0.78,0.78,0.75,0.75,329011.0
2019-01-22,0.76,0.775,0.75,0.76,404865.0
2019-01-23,0.76,0.78,0.755,0.77,206927.0
2019-01-24,0.765,0.825,0.76,0.795,264656.0
2019-01-25,0.795,0.89,0.795,0.89,194710.0
2019-01-29,0.895,0.9,0.86,0.88,252691.0
2019-01-30,0.85,0.865,0.785,0.785,229605.0
2019-01-31,0.8,0.88,0.79,0.845,429715.0
2019-02-01,0.86,0.91,0.855,0.9,236361.0
2019-02-04,0.89,0.895,0.81,0.85,335240.0
2019-02-05,0.85,0.885,0.82,0.825,191203.0
2019-02-06,0.825,0.835,0.785,0.785,328771.0
2019-02-07,0.75,0.75,0.605,0.605,7549386.0
2019-02-08,0.615,0.645,0.61,0.635,1475992.0
2019-02-11,0.65,0.67,0.645,0.65,898762.0
2019-02-12,0.65,0.66,0.64,0.65,486971.0
2019-02-13,0.66,0.665,0.645,0.65,254285.0
2019-02-14,0.65,0.655,0.645,0.65,350659.0
2019-02-15,0.655,0.66,0.645,0.65,268673.0
2019-02-18,0.65,0.655,0.645,0.645,260653.0
2019-02-19,0.645,0.65,0.625,0.625,166033.0
2019-02-20,0.63,0.635,0.615,0.62,100532.0
2019-02-21,0.64,0.74,0.635,0.715,665377.0
2019-02-22,0.705,0.77,0.705,0.77,627250.0
2019-02-25,0.77,0.88,0.76,0.86,814901.0
2019-02-26,0.84,0.845,0.79,0.81,123370.0
2019-02-27,0.787,0.82,0.77,0.82,141732.0
2019-02-28,0.805,0.81,0.8,0.8,74798.0
2019-03-01,0.8,0.82,0.8,0.815,108820.0
2019-03-04,0.815,0.815,0.79,0.8,234335.0
2019-03-05,0.78,0.82,0.78,0.805,33640.0
2019-03-06,0.795,0.805,0.77,0.8,121781.0
2019-03-07,0.78,0.795,0.77,0.775,76260.0
2019-03-08,0.77,0.77,0.71,0.72,549918.0
2019-03-11,0.725,0.765,0.725,0.765,161490.0
2019-03-12,0.76,0.8,0.76,0.795,184245.0
2019-03-13,0.795,0.815,0.77,0.795,109923.0
2019-03-14,0.795,0.815,0.79,0.805,92615.0
2019-03-15,0.805,0.825,0.78,0.815,126025.0
2019-03-18,0.8,0.84,0.8,0.82,133815.0
2019-03-19,0.815,0.815,0.79,0.8,126485.0
2019-03-20,0.8,0.85,0.79,0.81,233513.0
2019-03-21,0.83,0.85,0.83,0.84,38374.0
2019-03-22,0.85,0.85,0.84,0.85,48031.0
2019-03-25,0.84,0.85,0.815,0.85,128871.0
2019-03-26,0.84,0.855,0.84,0.85,342660.0
2019-03-27,0.855,0.93,0.82,0.91,1500938.0
2019-03-28,0.91,1.02,0.9,0.99,1133603.0
2019-03-29,1.0,1.0,0.91,0.94,755272.0
2019-04-01,0.94,0.96,0.92,0.95,789164.0
2019-04-02,0.95,0.97,0.95,0.955,445161.0
2019-04-03,0.96,0.985,0.96,0.98,556120.0
2019-04-04,1.0,1.03,0.96,0.975,616505.0
2019-04-05,0.995,1.025,0.97,1.01,451842.0
2019-04-08,1.015,1.085,1.015,1.08,507101.0
2019-04-09,1.08,1.08,1.05,1.05,123905.0
2019-04-10,1.05,1.11,1.05,1.11,513294.0
2019-04-11,1.11,1.11,1.07,1.1,343602.0
2019-04-12,1.075,1.12,1.06,1.12,398069.0
2019-04-15,1.1,1.12,1.09,1.12,131822.0
2019-04-16,1.11,1.17,1.11,1.16,372205.0
2019-04-17,1.19,1.25,1.19,1.25,561676.0
2019-04-18,1.255,1.28,1.19,1.235,486645.0
2019-04-23,1.24,1.245,1.165,1.17,316485.0
2019-04-24,1.165,1.19,1.15,1.17,321509.0
2019-04-26,1.165,1.23,1.155,1.225,496760.0
2019-04-29,1.225,1.235,1.19,1.2,363582.0
2019-04-30,1.2,1.21,1.185,1.2,386543.0
2019-05-01,1.2,1.2,1.16,1.195,344384.0
2019-05-02,1.19,1.245,1.165,1.245,296097.0
2019-05-03,1.25,1.345,1.25,1.305,1158480.0
2019-05-06,1.335,1.335,1.21,1.25,445104.0
2019-05-07,1.25,1.26,1.185,1.19,206082.0
2019-05-08,1.16,1.21,1.16,1.2,407594.0
2019-05-09,1.21,1.22,1.185,1.205,309951.0
2019-05-10,1.2,1.285,1.185,1.265,621052.0
2019-05-13,1.265,1.3,1.235,1.245,191164.0
2019-05-14,1.23,1.265,1.19,1.255,186041.0
2019-05-15,1.265,1.3,1.265,1.29,340002.0
2019-05-16,1.3,1.42,1.3,1.34,1027526.0
2019-05-17,1.36,1.43,1.31,1.325,400690.0
2019-05-20,1.345,1.347,1.28,1.33,167311.0
2019-05-21,1.325,1.325,1.28,1.3,130887.0
2019-05-22,1.3,1.41,1.3,1.365,344507.0
2019-05-23,1.365,1.38,1.305,1.32,269600.0
2019-05-24,1.35,1.35,1.29,1.3,249740.0
2019-05-27,1.28,1.345,1.28,1.33,325112.0
2019-05-28,1.33,1.39,1.31,1.38,288586.0
2019-05-29,1.375,1.375,1.32,1.34,201180.0
2019-05-30,1.34,1.34,1.3,1.305,251562.0
2019-05-31,1.31,1.33,1.28,1.3,120164.0
2019-06-03,1.28,1.33,1.22,1.25,182905.0
2019-06-04,1.25,1.315,1.18,1.235,514987.0
2019-06-05,1.245,1.285,1.22,1.25,50337.0
2019-06-06,1.265,1.27,1.215,1.225,86303.0
2019-06-07,1.2,1.215,1.155,1.17,217405.0
2019-06-11,1.17,1.18,1.065,1.15,637972.0
2019-06-12,1.18,1.22,1.16,1.17,213553.0
2019-06-13,1.21,1.23,1.18,1.19,202233.0
2019-06-14,1.215,1.265,1.2,1.265,276446.0
2019-06-17,1.25,1.325,1.215,1.32,549515.0
2019-06-18,1.32,1.33,1.28,1.28,97147.0
2019-06-19,1.29,1.3,1.23,1.28,143007.0
2019-06-20,1.285,1.285,1.205,1.205,222563.0
2019-06-21,1.235,1.275,1.18,1.18,395863.0
2019-06-24,1.17,1.175,1.14,1.15,378373.0
2019-06-25,1.14,1.143,1.065,1.095,687411.0
2019-06-26,1.04,1.1,1.035,1.095,398632.0
2019-06-27,1.06,1.11,1.05,1.105,330789.0
2019-06-28,1.1,1.1,1.05,1.095,286368.0
2019-07-01,1.1,1.15,1.1,1.14,160166.0
2019-07-02,1.145,1.17,1.14,1.145,162506.0
2019-07-03,1.165,1.165,1.105,1.12,105059.0
2019-07-04,1.125,1.165,1.11,1.15,179140.0
2019-07-05,1.155,1.155,1.13,1.14,127604.0
2019-07-08,1.155,1.16,1.125,1.155,85332.0
2019-07-09,1.155,1.17,1.13,1.145,78092.0
2019-07-10,1.12,1.15,1.12,1.14,164601.0
2019-07-11,1.14,1.16,1.125,1.14,116033.0
2019-07-12,1.14,1.145,1.1,1.1,140692.0
2019-07-15,1.1,1.112,1.065,1.08,209795.0
2019-07-16,1.07,1.085,1.025,1.035,566855.0
2019-07-17,1.035,1.035,1.005,1.02,207432.0
2019-07-18,1.015,1.11,1.01,1.06,649731.0
2019-07-19,1.06,1.075,1.025,1.045,150898.0
2019-07-22,1.04,1.08,1.02,1.075,271455.0
2019-07-23,1.08,1.11,1.055,1.065,381450.0
2019-07-24,1.065,1.13,1.065,1.13,528584.0
2019-07-25,1.125,1.192,1.125,1.19,479936.0
2019-07-26,1.215,1.23,1.16,1.18,411480.0
2019-07-29,1.2,1.265,1.19,1.25,546341.0
2019-07-30,1.25,1.295,1.25,1.28,355853.0
2019-07-31,1.285,1.29,1.25,1.28,311749.0
2019-08-01,1.27,1.27,1.22,1.27,39904.0
2019-08-02,1.26,1.26,1.225,1.235,72041.0
2019-08-05,1.23,1.25,1.145,1.165,581505.0
2019-08-06,1.08,1.1,1.025,1.075,546507.0
2019-08-07,1.11,1.16,1.107,1.115,471134.0
2019-08-08,1.115,1.12,1.105,1.12,237855.0
2019-08-09,1.12,1.195,1.11,1.15,332984.0
2019-08-12,1.145,1.2,1.135,1.175,175801.0
2019-08-13,1.16,1.175,1.16,1.17,128980.0
2019-08-14,1.17,1.19,1.17,1.175,97049.0
2019-08-15,1.155,1.155,1.07,1.125,206949.0
2019-08-16,1.13,1.175,1.13,1.165,402267.0
2019-08-19,1.175,1.27,1.155,1.23,304162.0
2019-08-20,1.22,1.227,1.185,1.195,150267.0
2019-08-21,1.19,1.22,1.155,1.21,282490.0
2019-08-22,1.29,1.45,1.275,1.45,2389348.0
2019-08-23,1.52,1.55,1.345,1.38,2264706.0
2019-08-26,1.35,1.375,1.327,1.365,224216.0
2019-08-27,1.37,1.415,1.37,1.4,297910.0
2019-08-28,1.4,1.4,1.355,1.355,183035.0
2019-08-29,1.39,1.39,1.23,1.25,635938.0
2019-08-30,1.25,1.295,1.245,1.245,218201.0
2019-09-02,1.245,1.25,1.165,1.205,730424.0
2019-09-03,1.155,1.175,1.155,1.165,793020.0
2019-09-04,1.165,1.21,1.165,1.2,441122.0
2019-09-05,1.205,1.29,1.205,1.29,271166.0
2019-09-06,1.33,1.34,1.305,1.325,226886.0
2019-09-09,1.335,1.335,1.28,1.315,213673.0
2019-09-10,1.315,1.325,1.273,1.28,292976.0
2019-09-11,1.26,1.295,1.25,1.28,138394.0
2019-09-12,1.285,1.33,1.27,1.325,143800.0
2019-09-13,1.33,1.37,1.315,1.335,714969.0
2019-09-16,1.34,1.34,1.32,1.325,86944.0
2019-09-17,1.325,1.4,1.32,1.4,217051.0
2019-09-18,1.41,1.525,1.4,1.51,534252.0
2019-09-19,1.57,1.575,1.36,1.41,1000714.0
2019-09-20,1.415,1.495,1.415,1.46,330819.0
2019-09-23,1.48,1.52,1.4,1.455,226541.0
2019-09-24,1.495,1.495,1.44,1.46,164667.0
2019-09-25,1.46,1.46,1.385,1.42,121398.0
2019-09-26,1.455,1.485,1.45,1.47,144153.0
2019-09-27,1.46,1.485,1.43,1.485,73976.0
2019-09-30,1.455,1.5,1.45,1.46,581048.0
2019-10-01,1.46,1.46,1.4,1.45,332989.0
2019-10-02,1.45,1.46,1.41,1.44,201015.0
2019-10-03,1.43,1.43,1.345,1.36,375728.0
2019-10-04,1.37,1.4,1.355,1.38,281764.0
2019-10-07,1.38,1.44,1.37,1.44,188889.0
2019-10-08,1.45,1.465,1.39,1.435,486865.0
2019-10-09,1.41,1.425,1.375,1.415,310988.0
2019-10-10,1.41,1.41,1.365,1.385,325403.0
2019-10-11,1.385,1.39,1.345,1.37,211231.0
2019-10-14,1.35,1.385,1.315,1.315,294014.0
2019-10-15,1.3,1.34,1.265,1.28,383312.0
2019-10-16,1.3,1.305,1.28,1.305,150085.0
2019-10-17,1.31,1.33,1.275,1.3,234026.0
2019-10-18,1.28,1.32,1.235,1.32,284151.0
2019-10-21,1.25,1.305,1.235,1.265,209652.0
2019-10-22,1.275,1.34,1.268,1.34,112272.0
2019-10-23,1.35,1.375,1.335,1.36,206525.0
2019-10-24,1.36,1.395,1.31,1.335,223988.0
2019-10-25,1.31,1.345,1.265,1.34,147535.0
2019-10-28,1.345,1.395,1.305,1.39,229530.0
2019-10-29,1.395,1.45,1.395,1.44,142582.0
2019-10-30,1.46,1.47,1.375,1.375,245798.0
2019-10-31,1.375,1.43,1.37,1.41,129197.0
2019-11-01,1.42,1.49,1.4,1.48,252800.0
2019-11-04,1.485,1.56,1.42,1.425,620024.0
2019-11-05,1.43,1.445,1.405,1.445,115105.0
2019-11-06,1.445,1.465,1.405,1.43,265805.0
2019-11-07,1.43,1.53,1.43,1.49,1782712.0
2019-11-08,1.475,1.595,1.475,1.59,1176638.0
2019-11-11,1.64,1.675,1.615,1.66,1151787.0
2019-11-12,1.69,1.76,1.67,1.72,1186418.0
2019-11-13,1.8,1.89,1.74,1.77,1526452.0
2019-11-14,1.835,1.845,1.7,1.74,588045.0
2019-11-15,1.75,1.85,1.75,1.85,712777.0
2019-11-18,1.85,1.91,1.76,1.775,1022752.0
2019-11-19,1.78,1.83,1.74,1.83,1341290.0
2019-11-20,1.78,1.88,1.75,1.88,626443.0
2019-11-21,1.87,1.87,1.755,1.77,408754.0
2019-11-22,1.775,2.02,1.775,2.01,1150684.0
2019-11-25,1.995,2.0,1.965,2.0,472123.0
2019-11-26,2.0,2.07,1.995,2.07,678281.0
2019-11-27,2.06,2.13,1.985,2.1,389270.0
2019-11-28,2.1,2.15,2.1,2.11,847352.0
2019-11-29,2.11,2.2,2.09,2.2,475620.0
2019-12-02,2.21,2.21,2.08,2.11,644837.0
2019-12-03,2.08,2.09,2.01,2.03,630861.0
2019-12-04,2.04,2.19,2.04,2.12,703425.0
2019-12-05,2.16,2.18,2.03,2.05,309884.0
2019-12-06,2.04,2.04,1.905,1.93,968598.0
2019-12-09,1.935,2.02,1.93,1.985,510346.0
2019-12-10,1.995,1.995,1.88,1.93,313747.0
2019-12-11,1.9,1.93,1.87,1.92,292741.0
2019-12-12,1.94,1.94,1.77,1.81,386223.0
2019-12-13,1.765,1.81,1.625,1.73,1336963.0
2019-12-16,1.66,1.745,1.65,1.735,887487.0
2019-12-17,1.7,1.8,1.7,1.775,521953.0
2019-12-18,1.77,1.775,1.735,1.76,357186.0
2019-12-19,1.71,1.78,1.675,1.71,853109.0
2019-12-20,1.655,1.695,1.62,1.65,987395.0
2019-12-23,1.635,1.67,1.615,1.64,674781.0
2019-12-24,1.64,1.66,1.63,1.64,177469.0
2019-12-27,1.61,1.635,1.61,1.625,145421.0
2019-12-30,1.62,1.645,1.585,1.625,584054.0
2019-12-31,1.595,1.615,1.555,1.58,168898.0
2020-01-02,1.55,1.585,1.55,1.555,277905.0
2020-01-03,1.545,1.61,1.545,1.61,297753.0
2020-01-06,1.595,1.595,1.555,1.585,505292.0
2020-01-07,1.595,1.65,1.56,1.65,522123.0
2020-01-08,1.63,1.69,1.59,1.69,535538.0
2020-01-09,1.74,1.89,1.74,1.85,1161201.0
2020-01-10,1.85,1.88,1.79,1.825,402874.0
2020-01-13,1.855,1.855,1.78,1.825,300104.0
2020-01-14,1.84,1.875,1.755,1.755,873507.0
2020-01-15,1.77,1.93,1.77,1.83,776073.0
2020-01-16,1.9,2.11,1.855,2.04,1176033.0
2020-01-17,2.08,2.08,1.955,2.01,346004.0
2020-01-20,2.0,2.0,1.9,1.925,746508.0
2020-01-21,1.95,1.985,1.915,1.915,971227.0
2020-01-22,1.995,2.19,1.97,2.15,1574659.0
2020-01-23,2.15,2.25,2.08,2.09,885724.0
2020-01-24,2.17,2.19,2.1,2.17,566470.0
2020-01-28,2.09,2.13,2.05,2.07,948839.0
2020-01-29,2.11,2.18,2.02,2.03,462857.0
2020-01-30,2.06,2.06,1.945,2.01,1018902.0
2020-01-31,2.01,2.05,1.99,1.99,583775.0
2020-02-03,1.96,1.96,1.885,1.895,707737.0
2020-02-04,1.89,1.935,1.81,1.905,664265.0
2020-02-05,1.925,2.07,1.925,2.02,1157380.0
2020-02-06,2.04,2.06,1.975,2.0,376857.0
2020-02-07,2.01,2.09,1.99,2.0,634296.0
2020-02-10,2.02,2.05,1.905,1.94,758927.0
2020-02-11,1.96,2.06,1.95,2.06,448085.0
2020-02-12,2.08,2.11,2.0,2.02,438872.0
2020-02-13,2.07,2.15,2.03,2.09,794627.0
2020-02-14,2.13,2.2,2.07,2.14,749900.0
2020-02-17,2.15,2.17,2.08,2.1,441601.0
2020-02-18,2.1,2.1,2.01,2.04,301248.0
2020-02-19,2.04,2.09,1.975,2.08,390682.0
2020-02-20,2.09,2.09,1.96,1.96,545468.0
2020-02-21,2.0,2.15,1.99,2.12,422312.0
2020-02-24,2.09,2.09,1.93,1.93,814064.0
2020-02-25,1.85,1.935,1.65,1.86,1804382.0
2020-02-26,1.8,1.83,1.475,1.6,8489900.0
2020-02-27,1.61,1.7,1.585,1.615,2865109.0
2020-02-28,1.5,1.525,1.45,1.5,2503367.0
2020-03-02,1.45,1.495,1.355,1.445,2104076.0
2020-03-03,1.49,1.565,1.375,1.375,1498707.0
2020-03-04,1.32,1.345,1.265,1.285,1709366.0
2020-03-05,1.35,1.395,1.32,1.34,1807953.0
2020-03-06,1.305,1.305,1.22,1.24,1244799.0
2020-03-09,1.2,1.2,1.02,1.05,3660451.0
2020-03-10,0.975,1.16,0.96,1.13,1830295.0
2020-03-11,1.17,1.185,1.06,1.1,1875428.0
2020-03-12,1.07,1.095,0.97,0.99,2408001.0
2020-03-13,0.9,1.045,0.88,0.965,1496154.0
2020-03-16,0.965,0.97,0.755,0.775,1797415.0
2020-03-17,0.74,0.815,0.7,0.78,1671355.0
2020-03-18,0.8,0.8,0.65,0.66,1275179.0
2020-03-19,0.655,0.7,0.55,0.65,1352236.0
2020-03-20,0.7,0.735,0.61,0.685,804008.0
2020-03-23,0.695,0.695,0.56,0.585,644714.0
2020-03-24,0.575,0.61,0.525,0.54,863814.0
2020-03-25,0.575,0.635,0.5,0.53,1919952.0
2020-03-26,0.55,0.695,0.55,0.64,1782223.0
2020-03-27,0.7,0.83,0.67,0.69,2972387.0
2020-03-30,0.67,0.67,0.585,0.6,1400035.0
2020-03-31,0.635,0.8,0.635,0.755,2237510.0
2020-04-01,0.78,0.78,0.675,0.71,1566709.0
2020-04-02,0.71,0.76,0.675,0.75,947173.0
2020-04-03,0.775,0.81,0.75,0.79,1043070.0
2020-04-06,0.795,0.875,0.795,0.865,857043.0
2020-04-07,0.94,0.95,0.84,0.865,1245428.0
2020-04-08,0.84,0.895,0.795,0.89,498615.0
2020-04-09,0.92,1.075,0.87,1.075,1155912.0
2020-04-14,1.12,1.14,1.025,1.07,805221.0
2020-04-15,1.09,1.12,1.05,1.05,938589.0
2020-04-16,1.05,1.05,0.995,1.0,400839.0
2020-04-17,1.02,1.135,1.02,1.065,1047667.0
2020-04-20,1.1,1.115,1.025,1.03,583449.0
2020-04-21,1.02,1.025,0.94,0.96,888860.0
2020-04-22,0.945,0.99,0.905,0.945,890852.0
2020-04-23,0.955,1.0,0.93,0.95,635809.0
2020-04-24,0.93,0.98,0.93,0.95,510269.0
2020-04-27,0.99,1.065,0.965,1.065,381905.0
2020-04-28,1.065,1.065,0.995,1.03,376059.0
2020-04-29,1.04,1.09,1.005,1.09,403967.0
2020-04-30,1.1,1.23,1.09,1.215,939210.0
2020-05-01,1.16,1.165,1.1,1.105,1194311.0
2020-05-04,1.11,1.125,1.045,1.05,513066.0
2020-05-05,1.08,1.13,1.08,1.13,500398.0
2020-05-06,1.13,1.185,1.08,1.14,520506.0
2020-05-07,1.15,1.165,1.1,1.16,496970.0
2020-05-08,1.16,1.235,1.16,1.225,1177440.0
2020-05-11,1.26,1.32,1.23,1.3,804730.0
2020-05-12,1.32,1.32,1.245,1.245,436637.0
2020-05-13,1.2,1.225,1.17,1.225,820220.0
2020-05-14,1.19,1.26,1.145,1.195,664342.0
2020-05-15,1.2,1.235,1.165,1.22,553242.0
2020-05-18,1.24,1.295,1.22,1.285,364872.0
2020-05-19,1.3,1.345,1.265,1.28,448697.0
2020-05-20,1.27,1.43,1.25,1.4,1295462.0
2020-05-21,1.45,1.46,1.375,1.42,939875.0
2020-05-22,1.43,1.47,1.4,1.41,659400.0
2020-05-25,1.435,1.5,1.425,1.49,425842.0
2020-05-26,1.6,1.675,1.56,1.59,1161803.0
2020-05-27,1.62,1.62,1.48,1.485,1289748.0
2020-05-28,1.52,1.56,1.445,1.47,737304.0
2020-05-29,1.475,1.495,1.365,1.43,1228281.0
2020-06-01,1.42,1.42,1.355,1.395,567668.0
2020-06-02,1.4,1.41,1.37,1.4,1144300.0
2020-06-03,1.4,1.455,1.4,1.43,765487.0
2020-06-04,1.45,1.505,1.32,1.355,993730.0
2020-06-05,1.37,1.375,1.28,1.355,663792.0
2020-06-09,1.4,1.42,1.305,1.325,613382.0
2020-06-10,1.29,1.32,1.285,1.29,578424.0
2020-06-11,1.32,1.32,1.225,1.225,699523.0
2020-06-12,1.14,1.25,1.08,1.2,911971.0
2020-06-15,1.205,1.235,1.1,1.1,866785.0
2020-06-16,1.15,1.29,1.145,1.27,971428.0
2020-06-17,1.3,1.335,1.265,1.305,622561.0
2020-06-18,1.3,1.3,1.215,1.22,303325.0
2020-06-19,1.235,1.275,1.22,1.245,314412.0
2020-06-22,1.25,1.255,1.185,1.19,818064.0
2020-06-23,1.225,1.245,1.13,1.175,277688.0
2020-06-24,1.17,1.23,1.17,1.21,320989.0
2020-06-25,1.18,1.18,1.105,1.11,656670.0
2020-06-26,1.15,1.185,1.13,1.16,575315.0
2020-06-29,1.12,1.145,1.07,1.085,719493.0
2020-06-30,1.1,1.15,1.09,1.125,612079.0
2020-07-01,1.125,1.24,1.12,1.22,506631.0
2020-07-02,1.225,1.26,1.18,1.195,385759.0
2020-07-03,1.195,1.22,1.17,1.195,375970.0
2020-07-06,1.2,1.28,1.2,1.275,391091.0
2020-07-07,1.26,1.27,1.185,1.19,523987.0
2020-07-08,1.19,1.195,1.15,1.17,232221.0
2020-07-09,1.155,1.205,1.155,1.2,238839.0
2020-07-10,1.2,1.235,1.18,1.22,233936.0
2020-07-13,1.23,1.26,1.18,1.225,329669.0
2020-07-14,1.23,1.37,1.23,1.32,1377627.0
2020-07-15,1.35,1.36,1.215,1.275,842701.0
2020-07-16,1.28,1.32,1.26,1.3,340690.0
2020-07-17,1.29,1.34,1.255,1.27,175407.0
2020-07-20,1.435,1.45,1.36,1.415,1966684.0
2020-07-21,1.445,1.495,1.4,1.465,826290.0
2020-07-22,1.505,1.745,1.475,1.68,3213075.0
2020-07-23,1.745,1.745,1.6,1.66,2648498.0
2020-07-24,1.675,1.74,1.62,1.715,1143614.0
2020-07-27,1.72,1.835,1.66,1.79,1796023.0
2020-07-28,1.8,1.84,1.69,1.69,1056060.0
2020-07-29,1.72,1.72,1.62,1.65,641625.0
2020-07-30,1.69,1.72,1.635,1.685,856629.0
2020-07-31,1.69,1.69,1.61,1.64,377098.0
2020-08-03,1.68,1.905,1.65,1.905,2983559.0
2020-08-04,1.92,1.93,1.785,1.89,1703103.0
2020-08-05,1.9,1.9,1.8,1.825,851070.0
2020-08-06,1.84,1.84,1.735,1.76,1025926.0
2020-08-07,1.76,1.845,1.73,1.795,800003.0
2020-08-10,1.795,1.83,1.75,1.78,651936.0
2020-08-11,1.78,1.78,1.685,1.74,765354.0
2020-08-12,1.73,1.73,1.635,1.68,693577.0
2020-08-13,1.71,1.72,1.66,1.7,237249.0
2020-08-14,1.73,1.805,1.685,1.805,990242.0
2020-08-17,1.81,1.845,1.78,1.845,668551.0
2020-08-18,1.9,1.98,1.89,1.975,1130930.0
2020-08-19,2.0,2.1,1.96,2.05,1266135.0
2020-08-20,2.18,2.28,2.13,2.18,2647666.0
2020-08-21,2.22,2.3,2.16,2.18,1887627.0
2020-08-24,2.19,2.23,2.16,2.18,735522.0
2020-08-25,2.18,2.23,2.02,2.14,1049284.0
2020-08-26,2.12,2.18,2.07,2.15,648563.0
2020-08-27,2.16,2.31,2.12,2.3,1150756.0
2020-08-28,2.32,2.32,2.21,2.27,438670.0
2020-08-31,2.28,2.29,2.16,2.24,411338.0
2020-09-01,2.23,2.28,2.05,2.27,1256235.0
2020-09-02,2.29,2.38,2.2,2.35,736123.0
2020-09-03,2.38,2.46,2.2,2.26,1122428.0
2020-09-04,2.11,2.2,2.08,2.16,699513.0
2020-09-07,2.16,2.19,2.11,2.13,367720.0
2020-09-08,2.13,2.18,2.06,2.06,755024.0
2020-09-09,2.0,2.1,1.965,2.0,900886.0
2020-09-10,2.06,2.08,1.995,2.04,439141.0
2020-09-11,2.0,2.01,1.945,1.96,441592.0
2020-09-14,1.97,1.97,1.85,1.9,871102.0
2020-09-15,1.92,2.02,1.9,1.9,884443.0
2020-09-16,1.91,2.03,1.905,2.01,836947.0
2020-09-17,2.03,2.04,1.95,1.99,395877.0
2020-09-18,2.01,2.28,2.01,2.28,852328.0
2020-09-21,2.33,2.33,2.17,2.2,645068.0
2020-09-22,2.17,2.2,2.08,2.15,450618.0
2020-09-23,2.17,2.26,2.16,2.18,359434.0
2020-09-24,2.17,2.17,2.06,2.13,454261.0
2020-09-25,2.13,2.13,2.04,2.11,388495.0
2020-09-28,2.15,2.2,2.12,2.13,238509.0
2020-09-29,2.15,2.26,2.07,2.15,490905.0
2020-09-30,2.13,2.14,2.07,2.09,299540.0
2020-10-01,2.15,2.18,2.09,2.13,169661.0
2020-10-02,2.11,2.12,1.925,1.97,715748.0
2020-10-05,2.0,2.05,1.95,1.99,257327.0
2020-10-06,2.02,2.12,2.01,2.06,326367.0
2020-10-07,2.06,2.13,2.06,2.1,177885.0
2020-10-08,2.1,2.19,2.07,2.12,536814.0
2020-10-09,2.12,2.15,2.06,2.13,271488.0
2020-10-12,2.13,2.27,2.12,2.22,665251.0
2020-10-13,2.22,2.29,2.14,2.15,406155.0
2020-10-14,2.15,2.23,2.12,2.21,209224.0
2020-10-15,2.21,2.24,2.15,2.18,323612.0
2020-10-16,2.21,2.21,2.08,2.1,611386.0
2020-10-19,2.1,2.11,1.985,2.0,1199103.0
2020-10-20,1.985,2.01,1.94,2.0,804438.0
2020-10-21,2.02,2.04,1.96,1.985,453667.0
2020-10-22,1.99,2.02,1.955,1.96,719055.0
2020-10-23,1.99,2.0,1.915,1.92,566056.0
2020-10-26,1.96,1.96,1.815,1.835,981780.0
2020-10-27,1.84,1.84,1.725,1.76,780073.0
2020-10-28,1.77,1.825,1.75,1.75,594241.0
2020-10-29,1.73,1.77,1.68,1.77,698617.0
2020-10-30,1.77,1.785,1.66,1.67,751141.0
2020-11-02,1.65,1.705,1.61,1.655,446082.0
2020-11-03,1.67,1.72,1.67,1.685,289212.0
2020-11-04,1.715,1.84,1.69,1.84,660293.0
2020-11-05,1.845,1.845,1.75,1.78,622944.0
2020-11-06,1.8,1.86,1.72,1.755,664258.0
2020-11-09,1.76,2.02,1.745,1.97,1561027.0
2020-11-10,1.99,2.11,1.93,2.1,1862682.0
2020-11-11,2.13,2.13,2.0,2.0,761317.0
2020-11-12,2.03,2.04,1.94,1.95,483545.0
2020-11-13,1.96,2.05,1.9,2.03,1007514.0
2020-11-16,2.06,2.07,2.05,2.05,65020.0
2020-11-17,2.07,2.14,2.03,2.12,957160.0
2020-11-18,2.12,2.17,2.05,2.07,552022.0
2020-11-19,2.06,2.06,2.0,2.0,329181.0
2020-11-20,2.0,2.08,1.98,2.07,200516.0
2020-11-23,2.08,2.1,2.0,2.09,427375.0
2020-11-24,2.09,2.11,2.06,2.1,337299.0
2020-11-25,2.1,2.19,2.07,2.17,1377561.0
2020-11-26,2.16,2.21,2.12,2.18,686666.0
2020-11-27,2.16,2.17,2.1,2.13,473203.0
2020-11-30,2.13,2.16,2.09,2.1,657785.0
2020-12-01,2.1,2.1,2.01,2.06,735743.0
2020-12-02,2.07,2.13,2.05,2.05,469961.0
2020-12-03,2.04,2.06,1.97,1.985,439709.0
2020-12-04,1.98,2.01,1.96,2.0,332559.0
2020-12-07,1.96,1.995,1.92,1.92,354372.0
2020-12-08,1.91,1.94,1.87,1.935,396335.0
2020-12-09,1.935,1.935,1.82,1.88,376038.0
2020-12-10,1.88,1.9,1.83,1.89,555729.0
2020-12-11,1.87,1.895,1.855,1.895,361052.0
2020-12-14,1.89,1.9,1.85,1.885,589949.0
2020-12-15,1.885,1.9,1.86,1.88,280797.0
2020-12-16,1.88,1.995,1.88,1.92,424787.0
2020-12-17,1.91,1.955,1.91,1.93,145695.0
2020-12-18,1.93,1.935,1.815,1.885,566221.0
2020-12-21,1.88,1.895,1.805,1.895,226917.0
2020-12-22,1.885,1.885,1.83,1.85,153546.0
2020-12-23,1.83,1.89,1.81,1.83,97764.0
2020-12-24,1.83,1.83,1.8,1.83,104164.0
2020-12-29,1.81,1.92,1.81,1.92,151009.0
2020-12-30,1.91,1.91,1.825,1.85,127593.0
2020-12-31,1.85,1.86,1.83,1.855,80831.0
2021-01-04,1.845,1.97,1.84,1.97,378228.0
2021-01-05,1.985,1.985,1.875,1.9,302049.0
2021-01-06,1.94,1.95,1.865,1.92,201775.0
2021-01-07,1.92,1.92,1.85,1.895,177841.0
2021-01-08,1.885,1.92,1.845,1.88,119917.0
2021-01-11,1.9,1.9,1.82,1.85,168000.0
2021-01-12,1.83,1.835,1.783,1.79,139240.0
2021-01-13,1.8,1.842,1.78,1.84,131741.0
2021-01-14,1.84,1.84,1.77,1.79,147059.0
2021-01-15,1.79,1.79,1.75,1.765,252821.0
2021-01-18,1.75,1.755,1.71,1.74,242007.0
2021-01-19,1.74,1.825,1.715,1.825,240668.0
2021-01-20,1.82,1.825,1.775,1.82,72429.0
2021-01-21,1.8,1.82,1.76,1.8,188095.0
2021-01-22,1.8,1.825,1.78,1.82,210411.0
2021-01-25,1.8,1.83,1.788,1.815,184223.0
2021-01-27,1.81,1.81,1.695,1.73,704836.0
2021-01-28,1.72,1.73,1.63,1.7,638123.0
2021-01-29,1.73,1.79,1.655,1.675,474281.0
2021-02-01,1.675,1.75,1.64,1.75,196003.0
2021-02-02,1.75,1.83,1.75,1.825,274794.0
2021-02-03,1.83,1.9,1.795,1.855,295278.0
2021-02-04,1.87,1.885,1.85,1.88,182021.0
2021-02-05,1.88,1.89,1.84,1.885,162408.0
2021-02-08,1.885,1.885,1.85,1.875,139880.0
2021-02-09,1.86,1.9,1.855,1.9,162343.0
2021-02-10,1.91,1.95,1.9,1.91,219379.0
2021-02-11,1.92,1.925,1.84,1.9,194409.0
2021-02-12,1.85,1.875,1.81,1.81,93181.0
2021-02-15,1.81,1.82,1.75,1.8,149124.0
2021-02-16,1.8,1.895,1.8,1.875,140508.0
2021-02-17,1.9,1.9,1.81,1.85,164309.0
2021-02-18,1.85,1.85,1.805,1.825,103673.0
2021-02-19,1.82,1.86,1.8,1.825,73674.0
2021-02-22,1.82,1.855,1.8,1.805,112431.0
2021-02-23,1.8,1.805,1.74,1.785,221544.0
2021-02-24,1.755,1.755,1.69,1.705,146265.0
2021-02-25,1.7,1.735,1.68,1.73,354814.0
2021-02-26,1.71,1.735,1.64,1.705,186808.0
2021-03-01,1.7,1.7,1.655,1.67,115216.0
2021-03-02,1.69,1.73,1.675,1.72,137985.0
2021-03-03,1.71,1.745,1.7,1.745,135231.0
2021-03-04,1.75,1.75,1.697,1.71,243285.0
2021-03-05,1.705,1.705,1.66,1.7,146097.0
2021-03-08,1.72,1.735,1.645,1.7,182257.0
2021-03-09,1.7,1.72,1.645,1.695,132774.0
2021-03-10,1.695,1.79,1.685,1.79,312481.0
2021-03-11,1.79,1.88,1.78,1.88,308422.0
2021-03-12,1.86,1.91,1.825,1.895,303933.0
2021-03-15,1.9,1.915,1.835,1.835,190321.0
2021-03-16,1.83,1.86,1.81,1.85,105201.0
2021-03-17,1.86,1.89,1.83,1.89,186605.0
2021-03-18,1.89,1.93,1.87,1.9,282158.0
2021-03-19,1.895,1.915,1.85,1.86,127108.0
2021-03-22,1.86,1.86,1.81,1.84,217661.0
2021-03-23,1.85,1.88,1.825,1.86,125393.0
2021-03-24,1.88,1.9,1.84,1.86,175507.0
2021-03-25,1.86,1.91,1.805,1.91,148173.0
2021-03-26,1.895,1.96,1.88,1.9,236313.0
2021-03-29,1.9,1.93,1.84,1.86,100173.0
2021-03-30,1.88,1.93,1.855,1.93,302140.0
2021-03-31,1.92,1.92,1.86,1.89,55828.0
2021-04-01,1.9,1.975,1.855,1.975,261742.0
2021-04-06,2.02,2.04,1.96,1.98,246552.0
2021-04-07,1.995,2.0,1.96,2.0,313719.0
2021-04-08,2.01,2.09,1.99,2.07,1747895.0
2021-04-09,2.1,2.13,2.08,2.1,299644.0
2021-04-12,2.11,2.12,2.06,2.1,370938.0
2021-04-13,2.07,2.09,2.03,2.08,256616.0
2021-04-14,2.08,2.1,2.03,2.1,108450.0
2021-04-15,2.1,2.12,2.06,2.08,132530.0
2021-04-16,2.1,2.22,2.1,2.21,566921.0
2021-04-19,2.22,2.27,2.14,2.18,378951.0
2021-04-20,2.15,2.15,2.09,2.09,93437.0
2021-04-21,2.07,2.19,2.06,2.06,421608.0
2021-04-22,2.17,2.17,2.06,2.07,180444.0
2021-04-23,2.1,2.1,1.99,2.0,257389.0
2021-04-26,2.0,2.04,1.98,2.0,194393.0
2021-04-27,2.0,2.06,2.0,2.0,165261.0
2021-04-28,2.02,2.03,1.99,2.02,254929.0
2021-04-29,2.02,2.1,2.02,2.04,91349.0
2021-04-30,2.04,2.06,2.0,2.05,124431.0
2021-05-03,2.07,2.07,1.99,2.0,132543.0
2021-05-04,2.02,2.02,1.99,2.0,83397.0
2021-05-05,2.0,2.02,1.99,2.02,177435.0
2021-05-06,2.02,2.08,1.98,2.08,381231.0
2021-05-07,2.09,2.12,2.01,2.02,127143.0
2021-05-10,2.03,2.03,2.0,2.02,172025.0
2021-05-11,2.03,2.05,1.99,2.03,510508.0
2021-05-12,2.0,2.01,1.92,1.97,578670.0
2021-05-13,1.925,1.96,1.855,1.88,365077.0
2021-05-14,1.9,1.93,1.835,1.88,145049.0
2021-05-17,1.85,1.925,1.85,1.87,81908.0
2021-05-18,1.9,1.9,1.85,1.89,96997.0
2021-05-19,1.85,1.875,1.85,1.86,38066.0
2021-05-20,1.855,1.955,1.805,1.955,257940.0
2021-05-21,1.955,1.97,1.92,1.93,108155.0
2021-05-24,1.95,1.97,1.915,1.935,170533.0
2021-05-25,1.95,1.955,1.88,1.89,32154.0
2021-05-26,1.89,2.01,1.875,2.01,217184.0
2021-05-27,2.03,2.32,2.02,2.27,984004.0
2021-05-28,2.26,2.26,2.15,2.17,250891.0
2021-05-31,2.2,2.24,2.16,2.2,115808.0
2021-06-01,2.2,2.2,2.15,2.2,67247.0
2021-06-02,2.2,2.2,2.12,2.18,257765.0
2021-06-03,2.18,2.19,2.13,2.13,106564.0
2021-06-04,2.13,2.15,2.07,2.1,282023.0
2021-06-07,2.15,2.15,2.04,2.07,163891.0
2021-06-08,2.1,2.17,2.08,2.15,433005.0
2021-06-09,2.15,2.23,2.14,2.23,379643.0
2021-06-10,2.21,2.22,2.16,2.19,63074.0
2021-06-11,2.19,2.22,2.19,2.22,82957.0
2021-06-15,2.22,2.28,2.13,2.14,273376.0
2021-06-16,2.14,2.15,2.02,2.06,287906.0
2021-06-17,2.08,2.08,2.03,2.05,105034.0
2021-06-18,2.02,2.08,2.02,2.05,116050.0
2021-06-21,2.06,2.1,2.01,2.05,146489.0
2021-06-22,2.05,2.195,2.05,2.18,158450.0
2021-06-23,2.18,2.18,2.18,2.18,0.0
2021-06-24,1.95,2.06,1.92,2.0,1728581.0
2021-06-25,2.0,2.05,1.985,2.04,637981.0
2021-06-28,2.05,2.05,1.995,2.02,181070.0
2021-06-29,2.01,2.04,1.992,2.01,379623.0
2021-06-30,1.98,2.02,1.95,2.0,1066246.0
2021-07-01,1.99,2.01,1.965,1.985,462283.0
2021-07-02,1.97,1.99,1.955,1.99,382499.0
2021-07-05,1.99,2.01,1.97,1.98,326184.0
2021-07-06,1.98,1.99,1.923,1.93,541418.0
2021-07-07,1.94,1.94,1.89,1.92,612185.0
2021-07-08,1.92,1.92,1.885,1.89,748058.0
2021-07-09,1.885,1.97,1.885,1.94,568731.0
2021-07-12,1.94,1.94,1.895,1.91,236527.0
2021-07-13,1.93,1.95,1.91,1.92,161356.0
2021-07-14,1.93,1.93,1.9,1.9,140961.0
2021-07-15,1.905,1.935,1.9,1.935,302055.0
2021-07-16,1.92,1.92,1.86,1.9,385993.0
2021-07-19,1.895,1.895,1.87,1.895,242855.0
2021-07-20,1.87,1.885,1.79,1.79,825275.0
2021-07-21,1.785,1.8,1.735,1.78,1053187.0
2021-07-22,1.8,1.835,1.755,1.775,317733.0
2021-07-23,1.765,1.82,1.755,1.8,322270.0
2021-07-26,1.81,1.82,1.765,1.77,515915.0
2021-07-27,1.775,1.775,1.725,1.73,855073.0
2021-07-28,1.72,1.72,1.68,1.7,899752.0
2021-07-29,1.69,1.71,1.68,1.7,347017.0
2021-07-30,1.685,1.73,1.68,1.72,242675.0
2021-08-02,1.72,1.72,1.65,1.7,1257845.0
2021-08-03,1.695,1.76,1.68,1.76,967222.0
2021-08-04,1.76,1.77,1.71,1.73,426020.0
2021-08-05,1.715,1.722,1.675,1.68,873318.0
2021-08-06,1.71,1.71,1.655,1.67,537329.0
2021-08-09,1.67,1.75,1.66,1.74,1012183.0
2021-08-10,1.74,1.77,1.72,1.765,316265.0
2021-08-11,1.77,1.78,1.745,1.775,189947.0
2021-08-12,1.8,1.835,1.8,1.815,293649.0
2021-08-13,1.83,1.85,1.805,1.84,279250.0
2021-08-16,1.85,1.895,1.83,1.83,391559.0
2021-08-17,1.855,1.87,1.81,1.85,194430.0
2021-08-18,1.845,1.87,1.8,1.87,321688.0
2021-08-19,1.87,1.885,1.81,1.865,232047.0
2021-08-20,1.84,1.915,1.82,1.865,323145.0
2021-08-23,1.86,1.93,1.835,1.92,460181.0
2021-08-24,1.92,1.95,1.9,1.9,291896.0
2021-08-25,1.88,1.95,1.865,1.94,307736.0
2021-08-26,1.94,1.99,1.935,1.99,334808.0
2021-08-27,1.98,2.03,1.92,1.95,236366.0
2021-08-30,1.98,1.98,1.91,1.915,181791.0
2021-08-31,1.91,1.92,1.87,1.9,123321.0
2021-09-01,1.9,1.91,1.865,1.88,121882.0
2021-09-02,1.87,1.93,1.855,1.92,454102.0
2021-09-03,1.915,1.995,1.905,1.995,331582.0
2021-09-06,2.0,2.02,1.92,1.93,64165.0
2021-09-07,1.925,1.97,1.915,1.955,195539.0
2021-09-08,1.925,1.94,1.915,1.94,75497.0
2021-09-09,1.93,1.94,1.88,1.905,317749.0
2021-09-10,1.91,1.935,1.855,1.89,164033.0
2021-09-13,1.86,1.885,1.81,1.845,214830.0
2021-09-14,1.86,1.895,1.85,1.88,273999.0
2021-09-15,1.88,1.99,1.88,1.99,403734.0
2021-09-16,1.99,1.995,1.96,1.98,147244.0
2021-09-17,1.98,1.99,1.94,1.965,252952.0
2021-09-20,1.96,1.96,1.9,1.92,280980.0
2021-09-21,1.905,1.96,1.9,1.94,486884.0
2021-09-22,1.955,1.955,1.895,1.915,328429.0
2021-09-23,1.92,1.97,1.92,1.97,286343.0
2021-09-24,1.97,2.08,1.97,2.03,603384.0
2021-09-27,2.0,2.04,1.99,2.03,192906.0
2021-09-28,2.03,2.03,1.95,1.99,229621.0
2021-09-29,1.97,1.97,1.92,1.96,398470.0
2021-09-30,1.96,1.97,1.91,1.93,466813.0
2021-10-01,1.95,1.95,1.89,1.905,348235.0
2021-10-04,1.905,1.925,1.87,1.87,235766.0
2021-10-05,1.86,1.89,1.8,1.86,584860.0
2021-10-06,1.86,1.875,1.77,1.78,560065.0
2021-10-07,1.792,1.8,1.765,1.78,441135.0
2021-10-08,1.82,1.82,1.79,1.81,275864.0
2021-10-11,1.81,1.835,1.81,1.815,426934.0
2021-10-12,1.81,1.81,1.77,1.79,269723.0
2021-10-13,1.795,1.83,1.79,1.805,649641.0
2021-10-14,1.83,1.875,1.81,1.87,366841.0
2021-10-15,1.88,1.88,1.835,1.87,206055.0
2021-10-18,1.86,1.86,1.79,1.81,587779.0
2021-10-19,1.805,1.86,1.77,1.83,353903.0
2021-10-20,1.86,1.91,1.84,1.88,321535.0
2021-10-21,1.94,1.96,1.875,1.875,1270533.0
2021-10-22,1.9,1.9,1.82,1.82,425167.0
2021-10-25,1.82,1.825,1.77,1.78,718180.0
2021-10-26,1.78,1.82,1.78,1.8,335818.0
2021-10-27,1.795,1.82,1.77,1.79,418037.0
2021-10-28,1.79,1.805,1.77,1.78,333133.0
2021-10-29,1.77,1.78,1.72,1.77,422507.0
2021-11-01,1.78,1.81,1.765,1.8,203755.0
2021-11-02,1.8,1.81,1.765,1.77,105635.0
2021-11-03,1.77,1.78,1.705,1.72,443112.0
2021-11-04,1.72,1.785,1.72,1.745,731697.0
2021-11-05,1.75,1.75,1.675,1.705,386839.0
2021-11-08,1.71,1.745,1.68,1.7,354146.0
2021-11-09,1.72,1.78,1.69,1.69,767847.0
2021-11-10,1.74,1.8,1.71,1.715,1013933.0
2021-11-11,1.75,1.76,1.705,1.72,910702.0
2021-11-12,1.725,1.745,1.71,1.73,508429.0
2021-11-15,1.75,1.75,1.68,1.7,615659.0
2021-11-16,1.73,1.73,1.635,1.635,720406.0
2021-11-17,1.64,1.69,1.64,1.66,606727.0
2021-11-18,1.7,1.7,1.53,1.56,1404913.0
2021-11-19,1.59,1.665,1.515,1.645,1088895.0
2021-11-22,1.65,1.685,1.6,1.655,444694.0
2021-11-23,1.67,1.69,1.59,1.595,679937.0
2021-11-24,1.6,1.6,1.55,1.565,448713.0
2021-11-25,1.57,1.595,1.555,1.585,438629.0
2021-11-26,1.6,1.605,1.505,1.52,731281.0
2021-11-29,1.48,1.55,1.455,1.51,540244.0
2021-11-30,1.52,1.545,1.485,1.5,419688.0
2021-12-01,1.53,1.555,1.5,1.555,514657.0
2021-12-02,1.535,1.535,1.46,1.535,739043.0
2021-12-03,1.5,1.515,1.46,1.48,468665.0
2021-12-06,1.48,1.485,1.4,1.4,653273.0
2021-12-07,1.4,1.49,1.38,1.47,717444.0
2021-12-08,1.43,1.5,1.43,1.48,372909.0
2021-12-09,1.5,1.5,1.465,1.475,143197.0
2021-12-10,1.495,1.495,1.44,1.45,113746.0
2021-12-13,1.45,1.48,1.45,1.47,276040.0
2021-12-14,1.465,1.495,1.44,1.495,119728.0
2021-12-15,1.495,1.495,1.4,1.4,376498.0
2021-12-16,1.44,1.45,1.41,1.44,342791.0
2021-12-17,1.46,1.46,1.42,1.46,203538.0
2021-12-20,1.465,1.465,1.395,1.43,171782.0
2021-12-21,1.435,1.47,1.41,1.44,87900.0
2021-12-22,1.455,1.515,1.455,1.505,165733.0
2021-12-23,1.54,1.54,1.49,1.49,148666.0
2021-12-24,1.5,1.545,1.5,1.54,70582.0
2021-12-29,1.55,1.565,1.53,1.54,222350.0
2021-12-30,1.525,1.54,1.48,1.54,142840.0
2021-12-31,1.53,1.555,1.52,1.55,69017.0
2022-01-04,1.56,1.57,1.535,1.54,129448.0
2022-01-05,1.56,1.56,1.515,1.54,107928.0
2022-01-06,1.53,1.55,1.465,1.47,191998.0
2022-01-07,1.47,1.505,1.465,1.485,141792.0
2022-01-10,1.485,1.495,1.46,1.475,74925.0
2022-01-11,1.47,1.525,1.465,1.525,108034.0
2022-01-12,1.515,1.525,1.48,1.49,64042.0
2022-01-13,1.5,1.5,1.43,1.435,104417.0
2022-01-14,1.42,1.45,1.415,1.45,152697.0
2022-01-17,1.45,1.48,1.44,1.465,99778.0
2022-01-18,1.47,1.515,1.47,1.5,114454.0
2022-01-19,1.5,1.5,1.45,1.46,205396.0
2022-01-20,1.47,1.48,1.45,1.46,89885.0
2022-01-21,1.47,1.47,1.425,1.43,269421.0
2022-01-24,1.425,1.425,1.39,1.41,251505.0
2022-01-25,1.4,1.4,1.345,1.36,795505.0
2022-01-27,1.37,1.39,1.325,1.35,409946.0
2022-01-28,1.34,1.355,1.325,1.33,380763.0
2022-01-31,1.33,1.39,1.33,1.39,81975.0
2022-02-01,1.39,1.455,1.38,1.455,118736.0
2022-02-02,1.45,1.5,1.42,1.49,64633.0
2022-02-03,1.49,1.5,1.42,1.42,115771.0
2022-02-04,1.49,1.49,1.425,1.44,78615.0
2022-02-07,1.48,1.495,1.445,1.45,48644.0
2022-02-08,1.45,1.465,1.4,1.4,63878.0
2022-02-09,1.4,1.45,1.395,1.4,99190.0
2022-02-10,1.42,1.445,1.405,1.415,127200.0
2022-02-11,1.415,1.415,1.365,1.375,28336.0
2022-02-14,1.38,1.38,1.31,1.31,139188.0
2022-02-15,1.33,1.337,1.29,1.31,116417.0
2022-02-16,1.325,1.35,1.305,1.34,95165.0
2022-02-17,1.34,1.35,1.31,1.33,72890.0
2022-02-18,1.3,1.34,1.295,1.34,124435.0
2022-02-21,1.32,1.32,1.29,1.31,99634.0
2022-02-22,1.295,1.295,1.24,1.26,136768.0
2022-02-23,1.25,1.265,1.22,1.24,129201.0
2022-02-24,1.23,1.23,1.16,1.215,256700.0
2022-02-25,1.155,1.3,1.135,1.29,228748.0
2022-02-28,1.26,1.32,1.21,1.29,75029.0
2022-03-01,1.29,1.295,1.22,1.275,83762.0
2022-03-02,1.275,1.275,1.205,1.275,54381.0
2022-03-03,1.27,1.27,1.2,1.215,85247.0
2022-03-04,1.23,1.23,1.17,1.185,43269.0
2022-03-07,1.16,1.165,1.05,1.105,407930.0
2022-03-08,1.12,1.12,1.06,1.08,150894.0
2022-03-09,1.08,1.14,1.075,1.08,98546.0
2022-03-10,1.13,1.2,1.125,1.19,673622.0
2022-03-11,1.19,1.19,1.115,1.155,115886.0
2022-03-14,1.15,1.165,1.12,1.165,42347.0
2022-03-15,1.175,1.2,1.125,1.2,51664.0
2022-03-16,1.2,1.22,1.18,1.205,190224.0
2022-03-17,1.205,1.31,1.19,1.31,302765.0
2022-03-18,1.28,1.32,1.25,1.255,57863.0
2022-03-21,1.265,1.265,1.23,1.23,55729.0
2022-03-22,1.18,1.265,1.17,1.26,210078.0
2022-03-23,1.27,1.29,1.235,1.29,102158.0
2022-03-24,1.3,1.3,1.225,1.26,28429.0
2022-03-25,1.235,1.25,1.2,1.23,26869.0
2022-03-28,1.27,1.28,1.235,1.28,46865.0
2022-03-29,1.28,1.4,1.28,1.4,98240.0
2022-03-30,1.41,1.535,1.41,1.46,210526.0
2022-03-31,1.445,1.45,1.39,1.445,66692.0
2022-04-01,1.42,1.435,1.4,1.4,72559.0
2022-04-04,1.41,1.435,1.37,1.39,127713.0
2022-04-05,1.39,1.43,1.39,1.43,212148.0
2022-04-06,1.44,1.44,1.39,1.4,120118.0
2022-04-07,1.4,1.405,1.3,1.33,148340.0
2022-04-08,1.33,1.345,1.295,1.3,135585.0
2022-04-11,1.325,1.335,1.28,1.29,140333.0
2022-04-12,1.29,1.333,1.28,1.28,64824.0
2022-04-13,1.29,1.335,1.29,1.3,82954.0
2022-04-14,1.315,1.35,1.315,1.335,83292.0
2022-04-19,1.36,1.36,1.3,1.315,124459.0
2022-04-20,1.315,1.35,1.305,1.315,75274.0
2022-04-21,1.31,1.31,1.24,1.24,211280.0
2022-04-22,1.24,1.285,1.19,1.19,138011.0
2022-04-26,1.2,1.235,1.11,1.2,303435.0
2022-04-27,1.2,1.235,1.18,1.195,244683.0
2022-04-28,1.175,1.23,1.12,1.21,223961.0
2022-04-29,1.235,1.235,1.2,1.2,97662.0
2022-05-02,1.18,1.185,1.13,1.13,83498.0
2022-05-03,1.14,1.165,1.11,1.11,92168.0
2022-05-04,1.14,1.14,1.07,1.07,146613.0
2022-05-05,1.08,1.145,1.08,1.1,100894.0
2022-05-06,1.08,1.08,1.02,1.08,307337.0
2022-05-09,1.07,1.08,1.0,1.015,370280.0
2022-05-10,0.995,1.065,0.985,1.065,251526.0
2022-05-11,1.065,1.1,1.035,1.1,111993.0
2022-05-12,1.1,1.11,1.02,1.035,143561.0
2022-05-13,1.02,1.075,1.02,1.065,166382.0
2022-05-16,1.1,1.125,1.045,1.07,341592.0
2022-05-17,1.075,1.095,1.045,1.07,229482.0
2022-05-18,1.07,1.123,1.06,1.12,113872.0
2022-05-19,1.085,1.14,1.04,1.14,89218.0
2022-05-20,1.12,1.14,1.105,1.12,28862.0
2022-05-23,1.12,1.165,1.06,1.135,250883.0
2022-05-24,1.155,1.195,1.13,1.19,271887.0
2022-05-25,1.2,1.205,1.14,1.15,238078.0
2022-05-26,1.15,1.16,0.975,1.025,683841.0
2022-05-27,1.0,1.025,0.95,0.98,630234.0
2022-05-30,0.98,0.98,0.93,0.945,229330.0
2022-05-31,0.93,0.93,0.86,0.86,673520.0
2022-06-01,0.865,0.865,0.805,0.825,503637.0
2022-06-02,0.8,0.8,0.755,0.76,677849.0
2022-06-03,0.765,0.8,0.72,0.8,544395.0
2022-06-06,0.8,0.8,0.715,0.715,280507.0
2022-06-07,0.72,0.795,0.71,0.775,397632.0
2022-06-08,0.77,0.84,0.76,0.84,390466.0
2022-06-09,0.84,0.84,0.795,0.795,555898.0
2022-06-10,0.79,0.805,0.79,0.795,376950.0
2022-06-14,0.765,0.78,0.72,0.73,1027834.0
2022-06-15,0.75,0.755,0.72,0.75,452923.0
2022-06-16,0.75,0.785,0.75,0.75,127946.0
2022-06-17,0.745,0.76,0.705,0.73,1057464.0
2022-06-20,0.755,0.78,0.75,0.755,379622.0
2022-06-21,0.76,0.83,0.738,0.83,988293.0
2022-06-22,0.81,0.815,0.75,0.75,248209.0
2022-06-23,0.75,0.77,0.75,0.76,686833.0
2022-06-24,0.75,0.79,0.75,0.755,711695.0
2022-06-27,0.76,0.79,0.75,0.76,215076.0
2022-06-28,0.76,0.77,0.75,0.755,219187.0
2022-06-29,0.75,0.765,0.75,0.765,354513.0
2022-06-30,0.765,0.825,0.73,0.825,762727.0
2022-07-01,0.805,0.87,0.8,0.84,211498.0
2022-07-04,0.84,0.85,0.825,0.84,174233.0
2022-07-05,0.84,0.85,0.815,0.845,66767.0
2022-07-06,0.845,0.92,0.845,0.92,315979.0
2022-07-07,0.935,0.935,0.875,0.92,97614.0
2022-07-08,0.92,0.94,0.885,0.9,33612.0
2022-07-11,0.9,0.925,0.885,0.9,48561.0
2022-07-12,0.89,0.92,0.885,0.9,59001.0
2022-07-13,0.9,0.925,0.9,0.9,49163.0
2022-07-14,0.92,0.932,0.91,0.91,36864.0
2022-07-15,0.925,0.95,0.922,0.95,65723.0
2022-07-18,0.98,1.03,0.96,1.005,149350.0
2022-07-19,1.005,1.01,0.975,0.995,113609.0
2022-07-20,1.0,1.0,0.975,0.995,197631.0
2022-07-21,1.0,1.005,0.985,1.0,251268.0
2022-07-22,1.0,1.0,0.955,0.98,92797.0
2022-07-25,0.98,0.98,0.93,0.95,62463.0
2022-07-26,0.93,0.93,0.9,0.915,103074.0
2022-07-27,0.915,0.95,0.915,0.95,45703.0
2022-07-28,0.95,1.0,0.95,1.0,149999.0
2022-07-29,1.0,1.0,0.98,1.0,78767.0
2022-08-01,0.995,1.0,0.97,0.99,52742.0
2022-08-02,0.95,1.0,0.95,1.0,62933.0
2022-08-03,0.99,1.05,0.975,0.995,159648.0
2022-08-04,1.0,1.0,0.97,0.99,42807.0
2022-08-05,0.98,1.0,0.97,0.985,97258.0
2022-08-08,0.98,0.985,0.95,0.985,85965.0
2022-08-09,0.97,0.98,0.94,0.94,79578.0
2022-08-10,0.94,0.98,0.925,0.98,69495.0
2022-08-11,0.985,0.995,0.98,0.99,444269.0
2022-08-12,0.99,0.99,0.95,0.97,43738.0
2022-08-15,0.97,0.995,0.97,0.995,399787.0
2022-08-16,0.995,1.06,0.99,1.03,357409.0
2022-08-17,1.03,1.085,1.03,1.05,107620.0
2022-08-18,1.08,1.08,1.035,1.08,87727.0
2022-08-19,1.08,1.08,1.03,1.08,65231.0
2022-08-22,1.07,1.07,1.005,1.025,159526.0
2022-08-23,1.025,1.04,1.0,1.035,20145.0
2022-08-24,1.015,1.015,0.99,1.01,29644.0
2022-08-25,1.01,1.02,0.99,0.99,76980.0
2022-08-26,1.0,1.02,0.99,0.99,6383.0
2022-08-29,0.98,0.98,0.96,0.965,64863.0
2022-08-30,0.955,1.025,0.955,1.025,48002.0
2022-08-31,1.025,1.055,0.995,1.01,185644.0
2022-09-01,0.98,1.0,0.98,0.99,57397.0
2022-09-02,0.99,0.99,0.96,0.965,101940.0
2022-09-05,0.95,0.97,0.95,0.97,83392.0
2022-09-06,0.95,0.965,0.945,0.96,80553.0
2022-09-07,0.93,0.95,0.925,0.935,93297.0
2022-09-08,0.935,0.96,0.935,0.96,68280.0
2022-09-09,0.945,0.95,0.905,0.93,691980.0
2022-09-12,0.94,0.955,0.9,0.9,129039.0
2022-09-13,0.9,0.92,0.9,0.9,134444.0
2022-09-14,0.905,0.925,0.9,0.91,70544.0
2022-09-15,0.91,0.945,0.91,0.935,42256.0
2022-09-16,0.92,0.92,0.875,0.915,83548.0
2022-09-19,0.885,0.885,0.86,0.88,50213.0
2022-09-20,0.87,0.885,0.845,0.855,176372.0
2022-09-21,0.865,0.915,0.865,0.915,138768.0
2022-09-23,0.91,0.915,0.84,0.915,119420.0
2022-09-26,0.91,0.91,0.84,0.845,188838.0
2022-09-27,0.83,0.85,0.83,0.85,91324.0
2022-09-28,0.84,0.845,0.82,0.83,151779.0
2022-09-29,0.83,0.865,0.82,0.82,347116.0
2022-09-30,0.82,0.83,0.8,0.83,59702.0
2022-10-03,0.8,0.84,0.8,0.84,50058.0
2022-10-04,0.845,0.845,0.805,0.805,31272.0
2022-10-05,0.82,0.88,0.82,0.875,92598.0
2022-10-06,0.87,0.875,0.855,0.865,30746.0
2022-10-07,0.865,0.875,0.85,0.875,50457.0
2022-10-10,0.85,0.875,0.835,0.875,68113.0
2022-10-11,0.855,0.875,0.85,0.875,283767.0
2022-10-12,0.855,0.855,0.835,0.835,41747.0
2022-10-13,0.835,0.84,0.805,0.83,106723.0
2022-10-14,0.825,0.83,0.77,0.81,188724.0
2022-10-17,0.81,0.82,0.79,0.82,87628.0
2022-10-18,0.81,0.835,0.807,0.83,162119.0
2022-10-19,0.825,0.85,0.815,0.85,54491.0
2022-10-20,0.84,0.84,0.83,0.83,30335.0
2022-10-21,0.835,0.855,0.835,0.855,78231.0
2022-10-24,0.855,0.88,0.85,0.88,74931.0
2022-10-25,0.855,0.868,0.855,0.865,19141.0
2022-10-26,0.865,0.865,0.85,0.85,8349.0
2022-10-27,0.85,0.865,0.85,0.85,34721.0
2022-10-28,0.85,0.85,0.805,0.81,64705.0
2022-10-31,0.81,0.835,0.81,0.835,56772.0
2022-11-01,0.83,0.87,0.83,0.87,211743.0
2022-11-02,0.85,0.88,0.85,0.88,15560.0
2022-11-03,0.87,0.88,0.86,0.875,27722.0
2022-11-04,0.875,0.895,0.865,0.865,44186.0
2022-11-07,0.87,0.88,0.84,0.855,82001.0
2022-11-08,0.84,0.84,0.82,0.82,75693.0
2022-11-09,0.84,0.84,0.81,0.82,37590.0
2022-11-10,0.81,0.83,0.81,0.83,12311.0
2022-11-11,0.84,0.855,0.835,0.835,137405.0
2022-11-14,0.83,0.835,0.82,0.828,37567.0
2022-11-15,0.84,0.865,0.82,0.86,134763.0
2022-11-16,0.82,0.955,0.82,0.935,205832.0
2022-11-17,0.945,0.955,0.855,0.94,165929.0
2022-11-18,0.92,0.935,0.85,0.85,152200.0
2022-11-21,0.86,0.885,0.855,0.88,67601.0
2022-11-22,0.87,0.885,0.87,0.885,19333.0
2022-11-23,0.88,0.88,0.85,0.87,78377.0
2022-11-24,0.86,0.865,0.81,0.815,272888.0
2022-11-25,0.81,0.82,0.805,0.805,50156.0
2022-11-28,0.815,0.825,0.805,0.81,88953.0
2022-11-29,0.805,0.83,0.8,0.82,82052.0
2022-11-30,0.805,0.82,0.805,0.82,7897.0
2022-12-01,0.82,0.82,0.785,0.8,173337.0
2022-12-02,0.785,0.8,0.77,0.79,101906.0
2022-12-05,0.765,0.795,0.765,0.795,111962.0
2022-12-06,0.78,0.81,0.78,0.81,103513.0
2022-12-07,0.795,0.805,0.78,0.785,110301.0
2022-12-08,0.785,0.785,0.755,0.77,115561.0
2022-12-09,0.76,0.76,0.735,0.75,382556.0
2022-12-12,0.75,0.75,0.72,0.72,27044.0
2022-12-13,0.72,0.74,0.705,0.71,201880.0
2022-12-14,0.74,0.745,0.71,0.71,28155.0
2022-12-15,0.72,0.74,0.72,0.74,28908.0
2022-12-16,0.74,0.77,0.735,0.77,77543.0
2022-12-19,0.76,0.765,0.73,0.73,97440.0
2022-12-20,0.71,0.745,0.71,0.735,63674.0
2022-12-21,0.73,0.76,0.72,0.745,112579.0
2022-12-22,0.745,0.755,0.715,0.735,118026.0
2022-12-23,0.715,0.745,0.715,0.735,16284.0
2022-12-28,0.735,0.74,0.725,0.74,11097.0
2022-12-29,0.74,0.74,0.72,0.72,8600.0
2022-12-30,0.72,0.77,0.71,0.73,95631.0
2023-01-03,0.755,0.755,0.725,0.74,24860.0
2023-01-04,0.735,0.75,0.71,0.74,123946.0
2023-01-05,0.75,0.765,0.73,0.765,41766.0
2023-01-06,0.75,0.76,0.75,0.75,7919.0
2023-01-09,0.75,0.76,0.75,0.76,27194.0
2023-01-10,0.76,0.77,0.75,0.75,32949.0
2023-01-11,0.76,0.775,0.755,0.76,67877.0
2023-01-12,0.77,0.775,0.755,0.77,42592.0
2023-01-13,0.755,0.78,0.745,0.76,202255.0
2023-01-16,0.76,0.76,0.73,0.76,45195.0
2023-01-17,0.75,0.775,0.75,0.76,24018.0
2023-01-18,0.76,0.76,0.715,0.735,121246.0
2023-01-19,0.75,0.75,0.735,0.75,10404.0
2023-01-20,0.75,0.75,0.715,0.735,58459.0
2023-01-23,0.715,0.76,0.715,0.74,115180.0
2023-01-24,0.725,0.73,0.715,0.73,55656.0
2023-01-25,0.73,0.73,0.705,0.705,128741.0
2023-01-27,0.71,0.725,0.7,0.715,104792.0
2023-01-30,0.725,0.725,0.7,0.705,52759.0
2023-01-31,0.7,0.72,0.7,0.72,61553.0
2023-02-01,0.715,0.715,0.675,0.695,257283.0
2023-02-02,0.685,0.685,0.665,0.67,161227.0
2023-02-03,0.68,0.72,0.665,0.72,230747.0
2023-02-06,0.72,0.735,0.715,0.735,98864.0
2023-02-07,0.735,0.74,0.725,0.725,112408.0
2023-02-08,0.725,0.76,0.725,0.74,149391.0
2023-02-09,0.74,0.74,0.725,0.73,3952.0
2023-02-10,0.72,0.73,0.72,0.73,29428.0
2023-02-13,0.73,0.73,0.715,0.72,20489.0
2023-02-14,0.715,0.72,0.705,0.72,167027.0
2023-02-15,0.71,0.72,0.705,0.72,57738.0
2023-02-16,0.71,0.745,0.71,0.745,91869.0
2023-02-17,0.715,0.76,0.715,0.76,106989.0
2023-02-20,0.74,0.77,0.725,0.77,86842.0
2023-02-21,0.74,0.76,0.73,0.755,45638.0
2023-02-22,0.73,0.75,0.72,0.74,15027.0
2023-02-23,0.74,0.755,0.71,0.73,134651.0
2023-02-24,0.73,0.75,0.715,0.75,56474.0
2023-02-27,0.73,0.74,0.72,0.73,43656.0
2023-02-28,0.72,0.745,0.715,0.74,57966.0
2023-03-01,0.72,0.74,0.71,0.725,85008.0
2023-03-02,0.725,0.73,0.705,0.705,69478.0
2023-03-03,0.7,0.725,0.7,0.72,28497.0
2023-03-06,0.71,0.72,0.695,0.72,75228.0
2023-03-07,0.72,0.74,0.695,0.74,199788.0
2023-03-08,0.72,0.725,0.69,0.715,145448.0
2023-03-09,0.71,0.735,0.71,0.735,47847.0
2023-03-10,0.735,0.735,0.68,0.7,167019.0
2023-03-13,0.685,0.7,0.68,0.68,23883.0
2023-03-14,0.68,0.69,0.665,0.685,143091.0
2023-03-15,0.67,0.705,0.67,0.705,58989.0
2023-03-16,0.7,0.7,0.68,0.7,51543.0
2023-03-17,0.695,0.72,0.695,0.72,89505.0
2023-03-20,0.675,0.715,0.675,0.69,26873.0
2023-03-21,0.69,0.695,0.67,0.675,23498.0
2023-03-22,0.675,0.69,0.67,0.675,41395.0
2023-03-23,0.69,0.69,0.675,0.675,31805.0
2023-03-24,0.675,0.69,0.675,0.69,15507.0
2023-03-27,0.69,0.7,0.68,0.695,31960.0
2023-03-28,0.685,0.69,0.665,0.665,25195.0
2023-03-29,0.66,0.675,0.64,0.65,93836.0
2023-03-30,0.64,0.64,0.605,0.605,323856.0
2023-03-31,0.62,0.665,0.62,0.665,263168.0
2023-04-03,0.675,0.69,0.66,0.69,801273.0
2023-04-04,0.69,0.705,0.685,0.695,177506.0
2023-04-05,0.682,0.695,0.68,0.695,94368.0
2023-04-06,0.69,0.735,0.69,0.73,460910.0
2023-04-11,0.745,0.745,0.73,0.74,231834.0
2023-04-12,0.745,0.755,0.74,0.755,155652.0
2023-04-13,0.74,0.75,0.74,0.74,25103.0
2023-04-14,0.745,0.77,0.745,0.765,949373.0
2023-04-17,0.77,0.775,0.75,0.75,101419.0
2023-04-18,0.75,0.785,0.75,0.785,1354171.0
2023-04-19,0.785,0.785,0.755,0.755,77579.0
2023-04-20,0.785,0.79,0.755,0.78,29498.0
2023-04-21,0.775,0.79,0.76,0.79,177801.0
2023-04-24,0.78,0.79,0.77,0.775,50118.0
2023-04-26,0.775,0.8,0.765,0.79,197522.0
2023-04-27,0.795,0.795,0.77,0.79,1427328.0
2023-04-28,0.785,0.8,0.78,0.78,199960.0
2023-05-01,0.78,0.805,0.78,0.805,105767.0
2023-05-02,0.795,0.815,0.795,0.795,219038.0
2023-05-03,0.79,0.81,0.79,0.79,4968.0
2023-05-04,0.78,0.795,0.77,0.795,86562.0
2023-05-05,0.775,0.8,0.775,0.8,272248.0
2023-05-08,0.8,0.805,0.78,0.79,40848.0
2023-05-09,0.77,0.797,0.77,0.77,75580.0
2023-05-10,0.775,0.79,0.77,0.77,46415.0
2023-05-11,0.77,0.775,0.73,0.745,143869.0
2023-05-12,0.72,0.755,0.72,0.725,55108.0
2023-05-15,0.72,0.735,0.715,0.73,49062.0
2023-05-16,0.715,0.75,0.715,0.72,59410.0
2023-05-17,0.7,0.735,0.69,0.725,102490.0
2023-05-18,0.72,0.74,0.72,0.74,121089.0
2023-05-19,0.74,0.74,0.71,0.735,94581.0
2023-05-22,0.73,0.74,0.72,0.74,131171.0
2023-05-23,0.79,0.815,0.76,0.795,709372.0
2023-05-24,0.795,0.815,0.79,0.805,1782568.0
2023-05-25,0.81,0.88,0.81,0.855,317415.0
2023-05-26,0.85,0.97,0.845,0.97,386210.0
2023-05-29,0.97,1.035,0.955,1.01,289495.0
2023-05-30,0.99,1.075,0.99,1.075,191977.0
2023-05-31,1.05,1.06,0.99,1.0,330686.0
2023-06-01,0.995,1.075,0.96,1.04,519778.0
2023-06-02,1.02,1.02,0.995,1.01,102603.0
2023-06-05,1.015,1.05,1.0,1.01,139162.0
2023-06-06,1.0,1.005,0.98,0.99,102439.0
2023-06-07,0.95,0.995,0.92,0.95,269138.0
2023-06-08,0.965,1.0,0.965,1.0,60464.0
2023-06-09,1.0,1.0,0.96,0.995,71677.0
2023-06-13,0.98,0.995,0.95,0.995,43345.0
2023-06-14,0.97,0.99,0.95,0.965,139293.0
2023-06-15,0.965,0.99,0.905,0.93,121430.0
2023-06-16,0.955,0.96,0.94,0.955,17664.0
2023-06-19,0.955,0.955,0.905,0.93,105827.0
2023-06-20,0.91,0.93,0.9,0.93,90783.0
2023-06-21,0.9,0.965,0.9,0.95,203721.0
2023-06-22,0.93,0.96,0.93,0.955,53332.0
2023-06-23,0.94,0.95,0.92,0.925,64271.0
2023-06-26,0.92,0.945,0.875,0.92,157862.0
2023-06-27,0.9,0.92,0.88,0.92,225821.0
2023-06-28,0.895,0.945,0.895,0.94,105913.0
2023-06-29,0.93,0.995,0.92,0.99,156783.0
2023-06-30,0.975,0.995,0.945,0.995,454360.0
2023-07-03,0.98,0.99,0.9,0.9,239395.0
2023-07-04,0.9,0.91,0.89,0.9,1462352.0
2023-07-05,0.89,0.895,0.86,0.87,173649.0
2023-07-06,0.88,0.9,0.855,0.9,46118.0
2023-07-07,0.88,0.92,0.88,0.91,140803.0
2023-07-10,0.9,0.9,0.85,0.85,65012.0
2023-07-11,0.865,0.925,0.865,0.91,81770.0
2023-07-12,0.905,0.905,0.87,0.87,121138.0
2023-07-13,0.87,0.925,0.87,0.9,287070.0
2023-07-14,0.9,0.965,0.9,0.965,225555.0
2023-07-17,0.965,0.965,0.925,0.95,105696.0
2023-07-18,0.99,0.995,0.97,0.995,93363.0
2023-07-19,0.995,1.06,0.995,1.06,388073.0
2023-07-20,1.06,1.065,1.015,1.02,123947.0
2023-07-21,1.02,1.1,1.01,1.1,218780.0
2023-07-24,1.1,1.1,1.03,1.04,251266.0
2023-07-25,1.04,1.07,1.025,1.05,93701.0
2023-07-26,1.095,1.15,1.095,1.11,699600.0
2023-07-27,1.105,1.215,1.095,1.19,794867.0
2023-07-28,1.19,1.21,1.165,1.195,286529.0
2023-07-31,1.215,1.24,1.175,1.18,321634.0
2023-08-01,1.19,1.19,1.17,1.19,232429.0
2023-08-02,1.175,1.18,1.115,1.13,441137.0
2023-08-03,1.11,1.165,1.11,1.145,192800.0
2023-08-04,1.11,1.14,1.095,1.11,165552.0
2023-08-07,1.09,1.09,1.035,1.065,335527.0
2023-08-08,1.055,1.055,1.015,1.02,480163.0
2023-08-09,1.03,1.035,1.005,1.005,190144.0
2023-08-10,0.99,1.045,0.99,1.045,153605.0
2023-08-11,1.035,1.055,1.02,1.04,216100.0
2023-08-14,1.015,1.055,1.015,1.055,128127.0
2023-08-15,1.055,1.06,1.035,1.055,80081.0
2023-08-16,1.06,1.065,1.04,1.065,63322.0
2023-08-17,1.06,1.065,1.025,1.04,714485.0
2023-08-18,1.02,1.04,1.0,1.03,138942.0
2023-08-21,1.01,1.065,1.01,1.065,1463583.0
2023-08-22,1.065,1.145,1.05,1.145,336909.0
2023-08-23,1.115,1.14,1.085,1.11,173428.0
2023-08-24,1.11,1.12,1.1,1.11,104503.0
2023-08-25,1.1,1.145,1.075,1.145,74641.0
2023-08-28,1.145,1.145,1.055,1.07,156038.0
2023-08-29,1.055,1.09,1.05,1.06,241570.0
2023-08-30,1.06,1.085,1.06,1.06,96501.0
2023-08-31,1.06,1.09,1.055,1.09,124947.0
2023-09-01,1.065,1.095,1.065,1.065,15103.0
2023-09-04,1.065,1.09,1.055,1.09,105860.0
2023-09-05,1.06,1.08,1.06,1.07,27181.0
2023-09-06,1.07,1.145,1.07,1.13,220311.0
2023-09-07,1.125,1.125,1.05,1.06,204223.0
2023-09-08,1.055,1.055,1.005,1.01,135015.0
2023-09-11,0.995,1.01,0.975,0.99,279054.0
2023-09-12,0.98,1.02,0.97,1.015,140974.0
2023-09-13,1.0,1.005,0.965,0.98,84204.0
2023-09-14,0.98,1.0,0.97,0.99,65089.0
2023-09-15,1.0,1.1,0.99,1.1,48761.0
2023-09-18,1.095,1.095,0.995,1.06,65599.0
2023-09-19,1.04,1.05,1.01,1.01,218116.0
2023-09-20,1.01,1.045,0.955,0.98,124544.0
2023-09-21,0.97,1.03,0.97,1.03,215494.0
2023-09-22,1.01,1.02,0.985,1.005,29145.0
2023-09-25,0.98,1.015,0.97,0.985,31415.0
2023-09-26,0.98,1.015,0.975,1.01,250794.0
2023-09-27,1.0,1.04,0.97,1.025,34572.0
2023-09-28,1.03,1.05,1.025,1.05,49162.0
2023-09-29,1.04,1.07,1.04,1.07,117355.0
2023-10-02,1.06,1.09,1.055,1.085,73315.0
2023-10-03,1.085,1.095,1.045,1.07,77858.0
2023-10-04,1.03,1.04,1.0,1.005,48810.0
2023-10-05,1.005,1.02,1.005,1.01,87829.0
2023-10-06,1.01,1.01,0.975,0.975,73861.0
2023-10-09,0.98,1.01,0.98,0.99,46413.0
2023-10-10,0.995,1.01,0.97,0.985,177842.0
2023-10-11,0.985,0.985,0.925,0.95,123066.0
2023-10-12,0.955,1.0,0.95,0.96,85617.0
2023-10-13,0.96,0.99,0.96,0.97,21890.0
2023-10-16,0.95,0.95,0.9,0.93,679707.0
2023-10-17,0.91,0.95,0.9,0.94,255284.0
2023-10-18,0.94,0.95,0.91,0.94,207037.0
2023-10-19,0.91,0.938,0.91,0.93,44655.0
2023-10-20,0.92,0.94,0.92,0.94,160361.0
2023-10-23,0.93,0.96,0.93,0.96,76502.0
2023-10-24,0.94,0.955,0.94,0.95,89831.0
2023-10-25,0.945,0.95,0.93,0.93,250579.0
2023-10-26,0.925,0.965,0.92,0.965,131084.0
2023-10-27,0.94,0.96,0.935,0.96,75865.0
2023-10-30,0.94,0.95,0.915,0.95,125076.0
2023-10-31,0.93,0.945,0.9,0.9,96985.0
2023-11-01,0.905,0.905,0.86,0.89,125631.0
2023-11-02,0.89,0.945,0.86,0.89,128346.0
2023-11-03,0.87,0.945,0.87,0.945,335510.0
2023-11-06,0.895,0.94,0.895,0.91,66162.0
2023-11-07,0.9,0.91,0.895,0.895,22978.0
2023-11-08,0.9,0.905,0.88,0.9,64523.0
2023-11-09,0.9,0.9,0.86,0.88,167816.0
2023-11-10,0.88,0.915,0.865,0.91,499230.0
2023-11-13,0.89,0.94,0.88,0.93,155048.0
2023-11-14,0.975,1.07,0.945,1.07,636666.0
2023-11-15,1.07,1.153,1.06,1.125,520226.0
2023-11-16,1.12,1.12,1.06,1.08,321759.0
2023-11-17,1.05,1.09,1.02,1.06,406414.0
2023-11-20,1.08,1.08,1.06,1.065,158346.0
2023-11-21,1.06,1.125,1.055,1.125,298166.0
2023-11-22,1.115,1.147,1.115,1.14,101225.0
2023-11-23,1.13,1.14,1.08,1.08,128111.0
2023-11-24,1.08,1.14,1.08,1.135,99401.0
2023-11-27,1.14,1.295,1.14,1.27,662976.0
2023-11-28,1.295,1.3,1.225,1.27,291193.0
2023-11-29,1.265,1.27,1.23,1.25,111383.0
2023-11-30,1.245,1.275,1.24,1.27,183337.0
2023-12-01,1.275,1.35,1.27,1.32,231843.0
2023-12-04,1.34,1.345,1.245,1.33,464585.0
2023-12-05,1.315,1.315,1.25,1.3,299491.0
2023-12-06,1.31,1.31,1.28,1.3,199166.0
2023-12-07,1.3,1.365,1.255,1.345,552188.0
2023-12-08,1.35,1.4,1.33,1.35,351394.0
2023-12-11,1.305,1.345,1.26,1.33,205611.0
2023-12-12,1.33,1.35,1.29,1.33,152958.0
2023-12-13,1.33,1.34,1.28,1.34,71146.0
2023-12-14,1.345,1.4,1.33,1.39,330790.0
2023-12-15,1.4,1.41,1.36,1.405,163268.0
2023-12-18,1.405,1.42,1.3,1.33,251866.0
2023-12-19,1.305,1.33,1.26,1.29,197044.0
2023-12-20,1.3,1.33,1.285,1.31,127069.0
2023-12-21,1.28,1.3,1.21,1.3,219302.0
2023-12-22,1.33,1.33,1.29,1.29,106477.0
2023-12-27,1.29,1.39,1.29,1.39,110025.0
2023-12-28,1.4,1.4,1.325,1.36,56318.0
2023-12-29,1.39,1.39,1.335,1.38,132609.0
2024-01-02,1.38,1.38,1.345,1.375,184017.0
2024-01-03,1.4,1.4,1.31,1.315,134896.0
2024-01-04,1.31,1.33,1.305,1.305,22291.0
2024-01-05,1.315,1.33,1.27,1.3,255181.0
2024-01-08,1.3,1.325,1.26,1.31,137499.0
2024-01-09,1.31,1.35,1.26,1.34,216921.0
2024-01-10,1.34,1.34,1.265,1.28,156300.0
2024-01-11,1.285,1.33,1.28,1.31,33028.0
2024-01-12,1.31,1.31,1.26,1.29,98310.0
2024-01-15,1.26,1.3,1.245,1.295,201065.0
2024-01-16,1.26,1.26,1.23,1.23,325601.0
2024-01-17,1.23,1.265,1.22,1.22,148419.0
2024-01-18,1.24,1.255,1.22,1.235,82624.0
2024-01-19,1.235,1.27,1.215,1.25,112171.0
2024-01-22,1.245,1.255,1.21,1.22,62688.0
2024-01-23,1.225,1.245,1.215,1.24,55593.0
2024-01-24,1.24,1.25,1.18,1.25,305394.0
2024-01-25,1.25,1.255,1.215,1.215,91795.0
2024-01-29,1.22,1.255,1.21,1.245,224549.0
2024-01-30,1.235,1.29,1.235,1.25,207877.0
2024-01-31,1.285,1.3,1.245,1.3,195455.0
2024-02-01,1.29,1.31,1.235,1.28,124891.0
2024-02-02,1.265,1.355,1.26,1.33,440451.0
2024-02-05,1.34,1.34,1.23,1.23,377343.0
2024-02-06,1.26,1.28,1.22,1.28,127826.0
2024-02-07,1.28,1.345,1.24,1.3,291021.0
2024-02-08,1.28,1.3,1.272,1.295,104820.0
2024-02-09,1.295,1.313,1.265,1.29,156168.0
2024-02-12,1.28,1.29,1.25,1.275,103551.0
2024-02-13,1.275,1.39,1.275,1.39,544304.0
2024-02-14,1.365,1.43,1.335,1.4,379358.0
2024-02-15,1.4,1.4,1.34,1.38,140887.0
2024-02-16,1.38,1.39,1.31,1.35,238796.0
2024-02-19,1.345,1.35,1.3,1.31,151215.0
2024-02-20,1.31,1.35,1.29,1.34,83675.0
2024-02-21,1.305,1.33,1.29,1.3,129804.0
2024-02-22,1.3,1.3,1.25,1.29,96196.0
2024-02-23,1.29,1.29,1.255,1.275,71300.0
2024-02-26,1.25,1.265,1.205,1.245,200711.0
2024-02-27,1.245,1.265,1.215,1.265,108291.0
2024-02-28,1.26,1.27,1.2,1.25,120245.0
2024-02-29,1.24,1.27,1.205,1.26,142148.0
2024-03-01,1.26,1.27,1.22,1.26,182975.0
2024-03-04,1.24,1.25,1.235,1.235,102900.0
2024-03-05,1.235,1.275,1.23,1.275,179767.0
2024-03-06,1.275,1.29,1.26,1.29,43892.0
2024-03-07,1.265,1.31,1.245,1.26,98852.0
2024-03-08,1.25,1.265,1.23,1.24,284416.0
2024-03-11,1.22,1.24,1.205,1.21,264116.0
2024-03-12,1.21,1.235,1.21,1.215,329132.0
2024-03-13,1.215,1.3,1.2,1.3,238052.0
2024-03-14,1.28,1.28,1.225,1.255,93948.0
2024-03-15,1.23,1.245,1.22,1.23,60838.0
2024-03-18,1.25,1.25,1.22,1.25,76911.0
2024-03-19,1.25,1.25,1.2,1.215,114851.0
2024-03-20,1.21,1.23,1.205,1.23,107605.0
2024-03-21,1.23,1.245,1.215,1.245,110735.0
2024-03-22,1.245,1.29,1.245,1.29,103652.0
2024-03-25,1.265,1.315,1.265,1.31,140072.0
2024-03-26,1.32,1.585,1.315,1.585,1317844.0
2024-03-27,1.545,1.545,1.435,1.47,390869.0
2024-03-28,1.47,1.55,1.47,1.55,300117.0
2024-04-02,1.54,1.635,1.53,1.635,424807.0
2024-04-03,1.65,1.65,1.57,1.63,324242.0
2024-04-04,1.67,1.7,1.63,1.67,310086.0
2024-04-05,1.66,1.66,1.6,1.66,110612.0
2024-04-08,1.67,1.67,1.55,1.62,435481.0
2024-04-09,1.63,1.675,1.615,1.645,133724.0
2024-04-10,1.565,1.635,1.565,1.615,124434.0
2024-04-11,1.59,1.605,1.495,1.54,249354.0
2024-04-12,1.55,1.56,1.54,1.545,66621.0
2024-04-15,1.54,1.54,1.46,1.495,251258.0
2024-04-16,1.51,1.51,1.475,1.5,47700.0
2024-04-17,1.495,1.55,1.465,1.52,118871.0
2024-04-18,1.555,1.555,1.48,1.51,73464.0
2024-04-19,1.5,1.5,1.4,1.43,180410.0
2024-04-22,1.39,1.455,1.37,1.405,386789.0
2024-04-23,1.4,1.47,1.39,1.46,120209.0
2024-04-24,1.45,1.495,1.45,1.47,196839.0
2024-04-26,1.485,1.49,1.425,1.49,235580.0
2024-04-29,1.455,1.485,1.42,1.46,142149.0
2024-04-30,1.455,1.525,1.43,1.435,84162.0
2024-05-01,1.44,1.445,1.38,1.38,209318.0
2024-05-02,1.38,1.43,1.38,1.4,174616.0
2024-05-03,1.385,1.49,1.35,1.49,332814.0
2024-05-06,1.46,1.555,1.433,1.54,324704.0
2024-05-07,1.545,1.615,1.54,1.585,212370.0
2024-05-08,1.58,1.58,1.5,1.52,160734.0
2024-05-09,1.515,1.52,1.47,1.47,109682.0
2024-05-10,1.475,1.5,1.45,1.5,94334.0
2024-05-13,1.5,1.55,1.445,1.475,113254.0
2024-05-14,1.485,1.495,1.41,1.41,138634.0
2024-05-15,1.42,1.455,1.41,1.44,128929.0
2024-05-16,1.41,1.5,1.41,1.5,364791.0
2024-05-17,1.495,1.495,1.455,1.465,76608.0
2024-05-20,1.475,1.5,1.465,1.465,162387.0
2024-05-21,1.45,1.485,1.45,1.47,72237.0
2024-05-22,1.465,1.49,1.445,1.48,172456.0
2024-05-23,1.475,1.49,1.45,1.455,50036.0
2024-05-24,1.45,1.52,1.445,1.485,208986.0
2024-05-27,1.5,1.585,1.5,1.57,271976.0
2024-05-28,1.57,1.575,1.525,1.535,126606.0
2024-05-29,1.57,1.57,1.515,1.55,181568.0
2024-05-30,1.57,1.8,1.57,1.7,2395226.0
2024-05-31,1.775,1.96,1.725,1.895,1389724.0
2024-06-03,1.89,1.89,1.73,1.745,624243.0
2024-06-04,1.725,1.735,1.7,1.725,80960.0
2024-06-05,1.71,1.845,1.71,1.79,383391.0
2024-06-06,1.8,1.85,1.755,1.76,716581.0
2024-06-07,1.76,1.79,1.73,1.76,629825.0
2024-06-11,1.74,1.85,1.74,1.83,624160.0
2024-06-12,1.8,1.85,1.75,1.85,197769.0
2024-06-13,1.84,1.88,1.815,1.83,727167.0
2024-06-14,1.8,1.845,1.77,1.83,388749.0
2024-06-17,1.84,1.875,1.805,1.825,274471.0
2024-06-18,1.82,1.865,1.78,1.83,788042.0
2024-06-19,1.83,1.865,1.815,1.85,620903.0
2024-06-20,1.855,1.935,1.855,1.9,599652.0
2024-06-21,1.895,1.915,1.86,1.885,509444.0
2024-06-24,1.86,1.9,1.805,1.895,480155.0
2024-06-25,1.88,1.895,1.86,1.89,211056.0
2024-06-26,1.88,1.895,1.85,1.885,174908.0
2024-06-27,1.865,1.945,1.825,1.945,386905.0
2024-06-28,1.88,1.925,1.855,1.89,391954.0
2024-07-01,1.865,1.87,1.75,1.79,931116.0
2024-07-02,1.79,1.8,1.775,1.79,340197.0
2024-07-03,1.79,1.805,1.78,1.8,307087.0
2024-07-04,1.8,1.82,1.755,1.795,486100.0
2024-07-05,1.78,1.8,1.75,1.79,184747.0
2024-07-08,1.775,1.8,1.75,1.78,209270.0
2024-07-09,1.775,1.8,1.74,1.75,2252350.0
2024-07-10,1.74,1.89,1.74,1.88,372280.0
2024-07-11,1.89,2.01,1.87,2.01,1085739.0
2024-07-12,2.0,2.025,1.935,1.975,633078.0
2024-07-15,1.95,2.0,1.89,1.97,558365.0
2024-07-16,1.95,1.95,1.88,1.89,676754.0
2024-07-17,1.89,2.07,1.89,2.04,659416.0
2024-07-18,2.01,2.07,1.955,2.05,385385.0
2024-07-19,2.0,2.04,1.97,2.04,356286.0
2024-07-22,2.0,2.05,1.99,2.02,469286.0
2024-07-23,2.01,2.08,2.01,2.03,414688.0
2024-07-24,2.01,2.08,2.01,2.08,348698.0
2024-07-25,2.05,2.05,1.975,2.04,529531.0
2024-07-26,2.04,2.05,1.98,2.01,385341.0
2024-07-29,1.985,2.01,1.935,1.95,403058.0
2024-07-30,1.95,1.995,1.925,1.99,526653.0
2024-07-31,1.99,1.99,1.94,1.955,162392.0
2024-08-01,1.97,2.07,1.97,2.07,355563.0
2024-08-02,2.02,2.08,2.01,2.05,332170.0
2024-08-05,2.01,2.02,1.905,1.92,797042.0
2024-08-06,1.85,2.0,1.785,2.0,769217.0
2024-08-07,1.985,2.03,1.95,2.01,537646.0
2024-08-08,1.97,2.01,1.95,2.0,391118.0
2024-08-09,2.02,2.15,2.02,2.13,1042668.0
2024-08-12,2.15,2.29,2.15,2.22,1001792.0
2024-08-13,2.2,2.22,2.16,2.18,845512.0
2024-08-14,2.21,2.28,2.17,2.2,733841.0
2024-08-15,2.22,2.25,2.12,2.16,433102.0
2024-08-16,2.15,2.16,2.11,2.16,171361.0
2024-08-19,2.17,2.2,2.14,2.16,257829.0
2024-08-20,2.17,2.19,2.09,2.1,214924.0
2024-08-21,2.09,2.18,2.04,2.17,598888.0
2024-08-22,2.19,2.21,2.16,2.17,225472.0
2024-08-23,2.13,2.13,2.06,2.08,572947.0
2024-08-26,2.11,2.12,1.96,2.04,470314.0
2024-08-27,2.03,2.06,1.98,2.01,266560.0
2024-08-28,2.04,2.04,1.945,2.01,626100.0
2024-08-29,2.0,2.01,1.965,2.01,310251.0
2024-08-30,1.985,2.13,1.95,2.12,926136.0
2024-09-02,2.1,2.14,2.06,2.1,336689.0
2024-09-03,2.1,2.1,2.0,2.05,297010.0
2024-09-04,1.98,2.09,1.945,2.03,685408.0
2024-09-05,2.04,2.08,2.02,2.03,199065.0
2024-09-06,2.0,2.09,2.0,2.08,469078.0
2024-09-09,2.05,2.24,2.04,2.2,638566.0
2024-09-10,2.21,2.29,2.18,2.27,465426.0
2024-09-11,2.27,2.29,2.19,2.25,683923.0
2024-09-12,2.27,2.36,2.25,2.35,570481.0
2024-09-13,2.34,2.43,2.34,2.41,700852.0
2024-09-16,2.43,2.43,2.35,2.38,531182.0
2024-09-17,2.4,2.415,2.31,2.37,282136.0
2024-09-18,2.36,2.47,2.33,2.35,1076368.0
2024-09-19,2.4,2.44,2.32,2.44,231628.0
2024-09-20,2.43,2.57,2.43,2.5,1025955.0
2024-09-23,2.46,2.53,2.46,2.5,361023.0
2024-09-24,2.48,2.53,2.38,2.46,772443.0
2024-09-25,2.47,2.49,2.41,2.41,147668.0
2024-09-26,2.45,2.5,2.42,2.47,399256.0
2024-09-27,2.38,2.45,2.33,2.43,634206.0
2024-09-30,2.35,2.47,2.34,2.43,306098.0
2024-10-01,2.43,2.45,2.39,2.44,200147.0
2024-10-02,2.37,2.49,2.37,2.41,234642.0
2024-10-03,2.4,2.43,2.35,2.41,362586.0
2024-10-04,2.42,2.44,2.37,2.38,169516.0
2024-10-07,2.38,2.46,2.38,2.43,272549.0
2024-10-08,2.4,2.45,2.38,2.43,279328.0
2024-10-09,2.47,2.48,2.4,2.43,228912.0
2024-10-10,2.42,2.48,2.4,2.43,388983.0
2024-10-11,2.43,2.48,2.38,2.43,552659.0
2024-10-14,2.45,2.51,2.35,2.38,1341070.0
2024-10-15,2.38,2.41,2.37,2.39,668401.0
2024-10-16,2.38,2.49,2.38,2.48,906167.0
2024-10-17,2.5,2.66,2.49,2.55,738790.0
2024-10-18,2.58,2.69,2.58,2.63,555784.0
2024-10-21,2.63,2.67,2.54,2.6,540732.0
2024-10-22,2.59,2.6,2.53,2.54,596917.0
2024-10-23,2.55,2.61,2.45,2.59,550820.0
2024-10-24,2.58,2.6,2.51,2.54,257166.0
2024-10-25,2.55,2.56,2.52,2.55,433873.0
2024-10-28,2.56,2.57,2.42,2.46,300126.0
2024-10-29,2.4,2.49,2.4,2.45,476461.0
2024-10-30,2.44,2.54,2.41,2.5,246154.0
2024-10-31,2.56,2.62,2.54,2.62,208925.0
2024-11-01,2.59,2.79,2.56,2.73,550425.0
2024-11-04,2.74,2.78,2.7,2.74,293545.0
2024-11-05,2.75,2.75,2.635,2.65,196428.0
2024-11-06,2.65,2.78,2.64,2.67,460449.0
2024-11-07,2.73,2.74,2.62,2.69,285925.0
2024-11-08,2.66,2.76,2.62,2.68,303387.0
2024-11-11,2.7,2.73,2.65,2.68,352904.0
2024-11-12,2.7,2.75,2.69,2.7,672485.0
2024-11-13,2.7,2.76,2.63,2.63,842662.0
2024-11-14,2.77,2.92,2.75,2.87,3303816.0
2024-11-15,2.95,3.23,2.93,3.0,1982466.0
2024-11-18,2.95,3.1,2.91,3.07,974882.0
2024-11-19,3.1,3.24,3.045,3.22,774279.0
2024-11-20,3.22,3.55,3.2,3.49,1398987.0
2024-11-21,3.49,3.6,3.42,3.5,1292219.0
2024-11-22,3.5,3.61,3.37,3.39,1808986.0
2024-11-25,3.41,3.51,3.34,3.42,1767982.0
2024-11-26,3.42,3.5,3.36,3.38,1569211.0
2024-11-27,3.45,3.57,3.43,3.51,1340798.0
2024-11-28,3.57,3.62,3.52,3.54,1471884.0
2024-11-29,3.6,3.68,3.52,3.68,1209216.0
2024-12-02,3.65,3.66,3.45,3.55,1502822.0
2024-12-03,3.57,3.74,3.57,3.71,1618727.0
2024-12-04,3.72,3.78,3.62,3.7,1343479.0
2024-12-05,3.75,3.78,3.65,3.71,1305924.0
2024-12-06,3.67,3.71,3.585,3.62,1013354.0
2024-12-09,3.64,3.7,3.49,3.54,1290044.0
2024-12-10,3.57,3.57,3.42,3.48,1063128.0
2024-12-11,3.39,3.55,3.31,3.49,1689364.0
2024-12-12,3.5,3.57,3.43,3.57,1005259.0
2024-12-13,3.57,3.62,3.48,3.59,918722.0
2024-12-16,3.59,3.59,3.43,3.47,789470.0
2024-12-17,3.49,3.58,3.43,3.54,778558.0
2024-12-18,3.52,3.56,3.41,3.44,836637.0
2024-12-19,3.32,3.45,3.23,3.38,1017158.0
2024-12-20,3.41,3.45,3.36,3.38,503080.0
2024-12-23,3.36,3.42,3.36,3.41,413564.0
2024-12-24,3.4,3.42,3.33,3.37,312262.0
2024-12-27,3.36,3.65,3.36,3.6,1339594.0
2024-12-30,3.53,3.73,3.51,3.73,763837.0
2024-12-31,3.71,3.715,3.57,3.71,536187.0
2025-01-02,3.7,3.7,3.54,3.58,648474.0
2025-01-03,3.54,3.56,3.47,3.56,1186021.0
2025-01-06,3.6,3.6,3.49,3.58,546984.0
2025-01-07,3.58,3.63,3.53,3.63,854898.0
2025-01-08,3.57,3.6,3.5,3.58,864682.0
2025-01-09,3.54,3.62,3.53,3.62,591164.0
2025-01-10,3.59,3.67,3.44,3.65,1105668.0
2025-01-13,3.6,3.6,3.38,3.4,718172.0
2025-01-14,3.39,3.39,3.27,3.29,909508.0
2025-01-15,3.24,3.34,3.23,3.31,574673.0
2025-01-16,3.37,3.41,3.245,3.35,1399183.0
2025-01-17,3.38,3.48,3.305,3.46,483126.0
2025-01-20,3.47,3.56,3.44,3.53,667221.0
2025-01-21,3.5,3.58,3.49,3.58,622770.0
2025-01-22,3.57,3.6,3.49,3.49,846276.0
2025-01-23,3.46,3.62,3.43,3.6,185840.0
2025-01-24,3.6,3.82,3.6,3.78,1194794.0
2025-01-28,3.76,3.83,3.64,3.77,1141460.0
2025-01-29,3.78,3.94,3.75,3.93,1684686.0
2025-01-30,3.94,3.99,3.83,3.9,873864.0
2025-01-31,3.97,4.07,3.87,4.03,1117676.0
2025-02-03,3.97,4.02,3.88,3.89,1103876.0
2025-02-04,3.9,4.0,3.87,3.88,1072953.0
2025-02-05,3.89,3.98,3.89,3.98,1318426.0
2025-02-06,3.99,4.025,3.85,3.9,1009783.0
2025-02-07,3.92,3.99,3.86,3.99,692228.0
2025-02-10,3.94,3.945,3.71,3.88,909901.0
2025-02-11,3.9,3.97,3.78,3.8,925231.0
2025-02-12,3.85,3.85,3.75,3.84,870424.0
2025-02-13,3.83,3.85,3.725,3.8,814981.0
2025-02-14,3.81,3.91,3.78,3.9,404316.0
2025-02-17,3.93,4.08,3.84,3.95,1405147.0
2025-02-18,3.95,3.99,3.87,3.93,426393.0
2025-02-19,3.98,3.98,3.82,3.92,569521.0
2025-02-20,3.96,3.96,3.78,3.82,1538596.0
2025-02-21,3.88,3.88,3.76,3.85,586714.0
2025-02-24,3.78,3.79,3.57,3.67,1939412.0
2025-02-25,3.63,3.76,3.62,3.74,877864.0
2025-02-26,3.8,3.83,3.62,3.74,938872.0
2025-02-27,3.74,3.85,3.71,3.72,572505.0
2025-02-28,3.71,3.76,3.63,3.66,850189.0
2025-03-03,3.54,3.7,3.53,3.58,1207696.0
2025-03-04,3.53,3.63,3.52,3.6,883591.0
2025-03-05,3.65,3.65,3.5,3.58,1393632.0
2025-03-06,3.55,3.84,3.55,3.82,900032.0
2025-03-07,3.71,3.88,3.7,3.73,1136917.0
2025-03-10,3.73,3.93,3.73,3.93,1339909.0
2025-03-11,3.83,3.86,3.43,3.43,3115770.0
2025-03-12,3.45,3.61,3.44,3.53,1938902.0
2025-03-13,3.57,3.68,3.44,3.45,1055005.0
2025-03-14,3.45,3.49,3.29,3.49,1482461.0
2025-03-17,3.57,3.66,3.52,3.56,1095967.0
2025-03-18,3.56,3.63,3.47,3.48,1087364.0
2025-03-19,3.47,3.585,3.43,3.47,1124258.0
2025-03-20,3.56,3.62,3.44,3.51,2401081.0
2025-03-21,3.61,3.73,3.51,3.51,14475343.0
2025-03-24,3.48,3.66,3.44,3.6,1030449.0
2025-03-25,3.66,3.68,3.57,3.59,986076.0
2025-03-26,3.57,3.64,3.54,3.63,1182108.0
2025-03-27,3.58,3.59,3.36,3.45,1465856.0
2025-03-28,3.45,3.54,3.45,3.52,542568.0
2025-03-31,3.4,3.46,3.32,3.46,1735005.0
2025-04-01,3.47,3.48,3.28,3.36,2005423.0
2025-04-02,3.34,3.455,3.34,3.41,1020795.0
2025-04-03,3.35,3.39,3.11,3.32,2041960.0
2025-04-04,3.23,3.325,3.15,3.23,1886283.0
2025-04-07,3.02,3.12,2.98,3.09,1899390.0
2025-04-08,3.11,3.23,3.11,3.19,932176.0
2025-04-09,3.16,3.16,3.03,3.03,1118741.0
2025-04-10,3.32,3.54,3.29,3.47,1593415.0
2025-04-11,3.37,3.42,3.305,3.32,1196939.0
2025-04-14,3.35,3.51,3.33,3.47,1887725.0
2025-04-15,3.49,3.52,3.35,3.51,1012242.0
2025-04-16,3.53,3.66,3.53,3.57,626426.0
2025-04-17,3.65,3.7,3.58,3.7,727002.0
2025-04-22,3.68,3.74,3.61,3.74,933617.0
2025-04-23,3.83,3.9,3.82,3.87,959220.0
2025-04-24,3.9,3.97,3.85,3.9,1031656.0
2025-04-28,3.9,4.04,3.83,3.99,850761.0
2025-04-29,3.99,4.15,3.99,4.08,910142.0
2025-04-30,4.06,4.17,4.02,4.09,1162780.0
2025-05-01,4.09,4.2,4.06,4.09,1618793.0
2025-05-02,4.15,4.15,4.05,4.1,872978.0
2025-05-05,4.12,4.13,4.03,4.04,468567.0
2025-05-06,4.05,4.14,4.04,4.1,797748.0
2025-05-07,4.02,4.13,3.95,4.13,794474.0
2025-05-08,4.15,4.235,4.06,4.15,706614.0
2025-05-09,4.22,4.27,4.16,4.23,705823.0
2025-05-12,4.25,4.4,4.19,4.28,904469.0
2025-05-13,4.4,4.58,4.3,4.37,1973331.0
2025-05-14,4.45,4.51,4.23,4.28,1478323.0
2025-05-15,4.14,4.245,4.07,4.21,1597290.0
2025-05-16,4.22,4.315,4.19,4.29,733865.0
2025-05-19,4.28,4.29,4.08,4.18,1135121.0
2025-05-20,4.16,4.355,4.13,4.3,1125774.0
2025-05-21,4.58,4.89,4.39,4.89,2575486.0
2025-05-22,4.97,5.405,4.945,5.3,3934860.0
2025-05-23,5.27,5.46,5.245,5.31,3115303.0
2025-05-26,5.29,5.3,5.02,5.1,1900061.0
2025-05-27,5.08,5.14,4.98,5.03,1097533.0
2025-05-28,5.05,5.15,5.02,5.14,934846.0
2025-05-29,5.15,5.31,5.06,5.26,1006401.0
2025-05-30,5.26,5.88,5.2,5.85,4169077.0
2025-06-02,5.75,5.82,5.59,5.62,1147682.0
2025-06-03,5.63,5.84,5.49,5.81,966063.0
2025-06-04,5.85,6.3,5.85,6.22,1927672.0
2025-06-05,6.15,6.33,5.985,6.16,2950981.0
2025-06-06,6.25,6.31,6.14,6.15,1117355.0
2025-06-10,6.15,6.27,5.87,6.25,4269921.0
2025-06-11,6.25,6.28,6.08,6.15,1761883.0
2025-06-12,6.19,6.22,6.07,6.07,1594505.0
2025-06-13,6.06,6.06,5.7,5.76,1283507.0
2025-06-16,5.7,5.75,5.44,5.59,3851692.0
2025-06-17,5.58,5.81,5.48,5.79,2553051.0
2025-06-18,5.76,5.95,5.6,5.9,1607962.0
2025-06-19,5.95,5.96,5.61,5.7,726603.0
2025-06-20,5.7,5.79,5.6,5.71,1291770.0
2025-06-23,5.61,5.68,5.55,5.62,545646.0
2025-06-24,5.71,5.925,5.71,5.77,945569.0
2025-06-25,5.89,5.9,5.78,5.84,753086.0
2025-06-26,5.8,5.85,5.7,5.83,1025714.0
2025-06-27,5.85,6.195,5.77,6.1,1774970.0
2025-06-30,5.99,6.03,5.77,5.86,2425427.0
2025-07-01,5.87,5.97,5.74,5.79,1245800.0
2025-07-02,5.73,5.75,5.57,5.72,1021568.0
2025-07-03,5.76,5.85,5.65,5.8,885427.0
2025-07-04,5.88,5.88,5.73,5.8,743591.0
2025-07-07,5.95,5.95,5.71,5.82,1283854.0
2025-07-08,5.8,6.09,5.8,6.09,2029388.0
2025-07-09,6.07,6.1,5.91,5.95,1087354.0
2025-07-10,5.92,6.1,5.87,5.97,1342896.0
2025-07-11,5.87,5.94,5.71,5.8,1010308.0
2025-07-14,5.74,5.78,5.63,5.76,479127.0
2025-07-15,5.74,5.9,5.72,5.86,550879.0
2025-07-16,5.8,6.09,5.75,6.05,1170278.0
2025-07-17,6.01,6.065,5.91,5.98,969770.0
2025-07-18,5.98,6.31,5.9,6.24,1079918.0
2025-07-21,6.24,6.24,6.015,6.17,664201.0
2025-07-22,6.17,6.21,6.0,6.09,726922.0
2025-07-23,6.1,6.2,6.01,6.14,628209.0
2025-07-24,6.17,6.28,6.14,6.26,546555.0
2025-07-25,6.22,6.39,6.18,6.39,871853.0
2025-07-28,6.4,6.48,6.285,6.4,1254693.0
2025-07-29,6.45,6.71,6.29,6.66,1121050.0
2025-07-30,6.5,6.72,6.41,6.55,1210169.0
2025-07-31,6.57,6.77,6.56,6.63,1332057.0
2025-08-01,6.57,6.66,6.52,6.63,857002.0
2025-08-04,6.5,6.63,6.34,6.55,959317.0
2025-08-05,6.72,6.93,6.385,6.44,2368175.0
2025-08-06,6.39,6.55,6.38,6.5,1078312.0
2025-08-07,6.5,6.5,6.37,6.47,655113.0
2025-08-08,6.49,6.49,6.11,6.22,1404617.0
2025-08-11,6.22,6.34,6.09,6.31,1039905.0
2025-08-12,6.3,6.44,6.14,6.22,1100412.0
2025-08-13,6.3,6.35,6.11,6.16,869673.0
2025-08-14,6.2,6.3,6.08,6.14,1154312.0
2025-08-15,6.14,6.15,6.01,6.07,1508452.0
2025-08-18,6.24,6.46,6.18,6.22,1218707.0
2025-08-19,6.22,6.4,6.065,6.13,959757.0
2025-08-20,6.06,6.14,5.88,6.03,1713356.0
2025-08-21,6.05,6.12,5.92,6.08,792335.0
2025-08-22,6.0,6.15,6.0,6.08,735519.0
2025-08-25,6.1,6.21,6.07,6.15,1460658.0
2025-08-26,6.15,6.2,6.05,6.15,10873990.0
2025-08-27,6.19,6.43,6.15,6.43,809847.0
2025-08-28,6.4,6.43,6.06,6.14,1456996.0
2025-08-29,6.14,6.28,6.055,6.23,847545.0
2025-09-01,6.15,6.25,5.9,5.99,1326361.0
2025-09-02,5.9,5.925,5.7,5.9,1524542.0
2025-09-03,5.9,5.98,5.79,5.83,1504510.0
2025-09-04,5.9,5.915,5.675,5.7,771076.0
2025-09-05,5.72,5.89,5.695,5.87,1734205.0
2025-09-08,5.85,6.15,5.84,6.14,1618305.0
2025-09-09,6.13,6.4,6.11,6.4,2114764.0
2025-09-10,6.36,6.56,6.29,6.55,1040385.0
2025-09-11,6.55,6.84,6.52,6.82,1030404.0
2025-09-12,6.82,6.99,6.67,6.79,1127328.0
2025-09-15,6.72,6.85,6.64,6.79,990636.0
2025-09-16,6.76,6.81,6.565,6.72,1177417.0
2025-09-17,6.76,6.855,6.725,6.81,776017.0
2025-09-18,6.75,7.12,6.72,6.96,1905116.0
2025-09-19,7.0,7.1,6.97,7.09,3342905.0
2025-09-22,7.18,7.62,7.16,7.45,1750221.0
2025-09-23,7.39,7.54,7.28,7.36,2832987.0
2025-09-24,7.3,7.34,7.2,7.23,2035646.0
2025-09-25,7.17,7.305,7.1,7.28,1772976.0
2025-09-26,7.2,7.3,7.02,7.08,7781154.0
2025-09-29,7.1,7.1,6.885,6.95,1275274.0
2025-09-30,6.86,6.91,6.69,6.88,1672267.0
2025-10-01,6.9,7.05,6.85,6.91,1913995.0
2025-10-02,6.89,6.91,6.68,6.88,2121001.0
2025-10-03,6.87,7.13,6.8,7.07,1586919.0
2025-10-06,7.15,7.27,7.03,7.23,827362.0
2025-10-07,7.3,7.72,7.3,7.48,1174771.0
2025-10-08,7.4,7.455,7.28,7.28,805218.0
2025-10-09,7.36,7.41,6.98,7.25,1335967.0
2025-10-10,7.26,7.36,7.13,7.24,528234.0
2025-10-13,7.24,7.24,7.24,7.24,0.0
2025-10-14,7.25,7.7,7.235,7.47,2869059.0
2025-10-15,7.44,7.5,7.18,7.4,2082437.0
2025-10-16,7.45,7.5,7.25,7.3,1444303.0
2025-10-17,7.27,7.27,6.68,6.78,2402281.0
2025-10-20,6.75,7.01,6.61,6.99,2067254.0
2025-10-21,7.0,7.16,6.94,7.11,1187903.0
2025-10-22,7.15,7.15,6.91,7.05,965919.0
2025-10-23,7.08,7.14,6.94,7.05,1014693.0
2025-10-24,7.31,7.57,7.19,7.38,1334772.0
2025-10-27,7.44,7.465,7.24,7.3,911163.0
2025-10-28,7.24,7.24,6.875,7.09,1079757.0
2025-10-29,7.08,7.08,6.84,6.86,676958.0
2025-10-30,6.79,6.9,6.66,6.67,1074125.0
2025-10-31,6.73,6.8,6.69,6.72,969764.0
2025-11-03,6.65,6.735,6.57,6.6,917993.0
2025-11-04,6.55,6.62,6.41,6.52,957190.0
2025-11-05,6.49,6.64,6.1,6.38,2185109.0
2025-11-06,6.61,6.61,6.19,6.25,1273920.0
2025-11-07,6.15,6.23,6.03,6.1,2236784.0
2025-11-10,6.26,6.26,6.04,6.1,1770756.0
2025-11-11,6.15,6.2,6.05,6.14,1213582.0
2025-11-12,6.2,6.3,5.94,6.07,1018520.0
2025-11-13,6.06,6.06,5.73,5.8,1268938.0
2025-11-14,5.64,5.65,5.31,5.35,3007105.0
2025-11-17,5.34,5.46,5.24,5.46,2130313.0
2025-11-18,4.96,5.34,4.58,4.82,6329244.0
2025-11-19,4.9,4.95,4.46,4.46,6470070.0
2025-11-20,4.59,4.71,4.25,4.32,5136753.0
2025-11-21,4.24,4.605,4.13,4.51,6837012.0
2025-11-24,4.55,4.72,4.48,4.67,6921069.0
2025-11-25,4.87,5.16,4.84,5.04,6110363.0
2025-11-26,5.14,5.2,5.04,5.07,4184983.0