Date,Open,High,Low,Close,Volume
2015-01-13,0.836,0.836,0.832,0.832,35859.0
2015-01-14,0.836,0.844,0.836,0.844,4750.0
2015-01-15,0.832,0.832,0.832,0.832,2500.0
2015-01-16,0.836,0.844,0.836,0.836,55190.0
2015-01-19,0.836,0.844,0.836,0.844,117074.0
2015-01-20,0.844,0.844,0.84,0.84,18000.0
2015-01-21,0.84,0.844,0.836,0.836,84500.0
2015-01-22,0.844,0.844,0.844,0.844,65000.0
2015-01-23,0.848,0.848,0.848,0.848,11694.0
2015-01-27,0.848,0.852,0.848,0.848,44306.0
2015-01-28,0.852,0.852,0.852,0.852,162000.0
2015-01-29,0.852,0.856,0.852,0.856,16000.0
2015-01-30,0.864,0.868,0.864,0.864,22505.0
2015-02-02,0.876,0.876,0.876,0.876,40000.0
2015-02-03,0.888,0.888,0.88,0.88,15262.0
2015-02-04,0.88,0.884,0.876,0.884,40239.0
2015-02-05,0.884,0.888,0.876,0.876,23542.0
2015-02-06,0.88,0.88,0.88,0.88,7000.0
2015-02-09,0.88,0.888,0.88,0.888,8410.0
2015-02-10,0.896,0.896,0.896,0.896,1000.0
2015-02-11,0.888,0.888,0.88,0.88,5183.0
2015-02-12,0.884,0.884,0.88,0.88,34602.0
2015-02-13,0.892,0.896,0.892,0.896,7858.0
2015-02-16,0.952,0.952,0.944,0.944,5417.0
2015-02-17,0.94,0.952,0.94,0.94,32750.0
2015-02-18,0.928,0.928,0.916,0.924,34250.0
2015-02-19,0.928,0.94,0.928,0.932,5279.0
2015-02-20,0.928,0.928,0.928,0.928,15100.0
2015-02-23,0.928,0.928,0.92,0.928,33857.0
2015-02-24,0.92,0.92,0.916,0.916,19380.0
2015-02-25,0.916,0.916,0.896,0.916,19418.0
2015-02-26,0.9,0.9,0.892,0.892,74628.0
2015-02-27,0.896,0.9,0.892,0.892,28158.0
2015-03-02,0.892,0.916,0.892,0.916,36794.0
2015-03-03,0.908,0.908,0.896,0.896,10869.0
2015-03-04,0.896,0.896,0.896,0.896,16642.0
2015-03-05,0.896,0.908,0.896,0.896,26762.0
2015-03-06,0.904,0.904,0.904,0.904,10000.0
2015-03-09,0.904,0.904,0.896,0.9,35000.0
2015-03-10,0.9,0.908,0.9,0.908,26507.0
2015-03-11,0.9,0.908,0.896,0.908,35527.0
2015-03-12,0.908,0.908,0.908,0.908,3000.0
2015-03-13,0.896,0.896,0.892,0.892,34774.0
2015-03-16,0.908,0.908,0.888,0.888,107425.0
2015-03-17,0.892,0.892,0.892,0.892,37162.0
2015-03-18,0.896,0.896,0.896,0.896,33324.0
2015-03-19,0.892,0.896,0.892,0.892,72815.0
2015-03-20,0.892,0.892,0.892,0.892,0.0
2015-03-23,0.892,0.892,0.892,0.892,0.0
2015-03-24,0.904,0.904,0.896,0.896,181810.0
2015-03-25,0.896,0.896,0.884,0.884,184651.0
2015-03-26,0.888,0.888,0.882,0.882,36009.0
2015-03-27,0.876,0.876,0.876,0.876,22218.0
2015-03-30,0.884,0.884,0.884,0.884,5000.0
2015-03-31,0.88,0.88,0.88,0.88,21230.0
2015-04-01,0.88,0.88,0.876,0.876,11508.0
2015-04-02,0.876,0.88,0.876,0.876,23266.0
2015-04-07,0.876,0.876,0.868,0.868,12492.0
2015-04-08,0.884,0.884,0.884,0.884,400.0
2015-04-09,0.868,0.868,0.868,0.868,10000.0
2015-04-10,0.868,0.868,0.868,0.868,0.0
2015-04-13,0.868,0.868,0.868,0.868,13820.0
2015-04-14,0.872,0.872,0.868,0.872,11541.0
2015-04-15,0.876,0.876,0.868,0.868,55123.0
2015-04-16,0.884,0.892,0.868,0.868,26453.0
2015-04-17,0.896,0.896,0.896,0.896,11423.0
2015-04-20,0.917,0.917,0.917,0.917,0.0
2015-04-21,0.901,0.901,0.856,0.877,25812.0
2015-04-22,0.877,0.897,0.877,0.897,25265.0
2015-04-23,0.897,0.897,0.885,0.885,15787.0
2015-04-24,0.889,0.889,0.889,0.889,39230.0
2015-04-27,0.885,0.885,0.885,0.885,24000.0
2015-04-28,0.885,0.905,0.885,0.885,76089.0
2015-04-29,0.896,0.896,0.896,0.896,0.0
2015-04-30,0.884,0.884,0.884,0.884,32798.0
2015-05-01,0.876,0.896,0.876,0.896,104124.0
2015-05-04,0.896,0.896,0.896,0.896,20719.0
2015-05-05,0.892,0.892,0.884,0.884,27190.0
2015-05-06,0.888,0.896,0.888,0.896,47205.0
2015-05-07,0.888,0.888,0.88,0.88,69410.0
2015-05-08,0.88,0.88,0.88,0.88,0.0
2015-05-11,0.884,0.896,0.88,0.884,201195.0
2015-05-12,0.884,0.884,0.876,0.884,56637.0
2015-05-13,0.88,0.884,0.88,0.88,142950.0
2015-05-14,0.876,0.892,0.876,0.892,159241.0
2015-05-15,0.884,0.884,0.884,0.884,90862.0
2015-05-18,0.88,0.88,0.876,0.876,47215.0
2015-05-19,0.884,0.888,0.88,0.884,48018.0
2015-05-20,0.88,0.88,0.876,0.88,13682.0
2015-05-21,0.88,0.88,0.88,0.88,66076.0
2015-05-22,0.88,0.888,0.88,0.888,71667.0
2015-05-25,0.888,0.888,0.876,0.876,54424.0
2015-05-26,0.876,0.876,0.872,0.872,67934.0
2015-05-27,0.872,0.876,0.872,0.872,44428.0
2015-05-28,0.872,0.876,0.872,0.872,32313.0
2015-05-29,0.872,0.88,0.859,0.88,118571.0
2015-06-01,0.884,0.888,0.884,0.888,191288.0
2015-06-02,0.888,0.892,0.88,0.88,59094.0
2015-06-03,0.892,0.892,0.882,0.882,47.0
2015-06-04,0.884,0.884,0.876,0.876,92475.0
2015-06-05,0.888,0.888,0.859,0.872,67077.0
2015-06-09,0.872,0.876,0.872,0.872,36659.0
2015-06-10,0.855,0.872,0.855,0.872,61381.0
2015-06-11,0.872,0.88,0.855,0.872,175941.0
2015-06-12,0.872,0.872,0.872,0.872,92250.0
2015-06-15,0.868,0.868,0.868,0.868,5000.0
2015-06-16,0.868,0.872,0.868,0.872,18062.0
2015-06-17,0.872,0.872,0.872,0.872,24712.0
2015-06-18,0.872,0.872,0.868,0.868,42056.0
2015-06-19,0.868,0.884,0.868,0.876,221631.0
2015-06-22,0.88,0.88,0.868,0.868,187813.0
2015-06-23,0.868,0.872,0.859,0.859,227260.0
2015-06-24,0.868,0.872,0.863,0.863,104698.0
2015-06-25,0.863,0.868,0.863,0.868,93774.0
2015-06-26,0.86,0.869,0.86,0.864,34073.0
2015-06-29,0.864,0.864,0.843,0.852,45211.0
2015-06-30,0.869,0.869,0.869,0.869,10000.0
2015-07-01,0.856,0.869,0.847,0.869,84574.0
2015-07-02,0.856,0.856,0.856,0.856,18743.0
2015-07-03,0.856,0.856,0.856,0.856,0.0
2015-07-06,0.856,0.856,0.856,0.856,0.0
2015-07-07,0.856,0.856,0.856,0.856,0.0
2015-07-08,0.86,0.881,0.86,0.881,108120.0
2015-07-09,0.885,0.885,0.881,0.881,832.0
2015-07-10,0.881,0.881,0.881,0.881,7090.0
2015-07-13,0.877,0.877,0.864,0.869,80579.0
2015-07-14,0.869,0.873,0.864,0.873,31029.0
2015-07-15,0.873,0.877,0.873,0.877,91028.0
2015-07-16,0.873,0.873,0.873,0.873,26950.0
2015-07-17,0.877,0.877,0.873,0.873,64200.0
2015-07-20,0.873,0.881,0.873,0.877,65105.0
2015-07-21,0.881,0.881,0.877,0.877,39962.0
2015-07-22,0.877,0.877,0.873,0.873,40550.0
2015-07-23,0.873,0.873,0.869,0.869,22428.0
2015-07-24,0.869,0.869,0.869,0.869,0.0
2015-07-27,0.869,0.869,0.864,0.864,63001.0
2015-07-28,0.869,0.873,0.864,0.869,88612.0
2015-07-29,0.873,0.873,0.869,0.869,55618.0
2015-07-30,0.869,0.869,0.86,0.86,137904.0
2015-07-31,0.86,0.869,0.852,0.869,85025.0
2015-08-03,0.86,0.869,0.86,0.86,18530.0
2015-08-04,0.86,0.86,0.86,0.86,5354.0
2015-08-05,0.86,0.864,0.86,0.864,18352.0
2015-08-06,0.86,0.864,0.86,0.864,20090.0
2015-08-07,0.86,0.864,0.86,0.864,33200.0
2015-08-10,0.86,0.864,0.86,0.864,61667.0
2015-08-11,0.869,0.881,0.869,0.869,159863.0
2015-08-12,0.873,0.881,0.86,0.86,120341.0
2015-08-13,0.869,0.869,0.856,0.856,102005.0
2015-08-14,0.856,0.856,0.852,0.856,268647.0
2015-08-17,0.831,0.856,0.826,0.856,71500.0
2015-08-18,0.856,0.856,0.856,0.856,7000.0
2015-08-19,0.852,0.852,0.843,0.852,158635.0
2015-08-20,0.852,0.852,0.843,0.852,1589.0
2015-08-21,0.852,0.852,0.839,0.839,128844.0
2015-08-24,0.839,0.843,0.835,0.835,56181.0
2015-08-25,0.835,0.86,0.826,0.86,49697.0
2015-08-26,0.86,0.864,0.86,0.864,19892.0
2015-08-27,0.86,0.86,0.852,0.86,100450.0
2015-08-28,0.864,0.864,0.86,0.86,17500.0
2015-08-31,0.86,0.86,0.856,0.86,19667.0
2015-09-01,0.864,0.864,0.864,0.864,3410.0
2015-09-02,0.86,0.864,0.86,0.864,52440.0
2015-09-03,0.864,0.864,0.864,0.864,27136.0
2015-09-04,0.86,0.86,0.856,0.856,187204.0
2015-09-07,0.856,0.856,0.856,0.856,12500.0
2015-09-08,0.86,0.86,0.852,0.852,49044.0
2015-09-09,0.856,0.856,0.852,0.852,65736.0
2015-09-10,0.852,0.852,0.852,0.852,0.0
2015-09-11,0.86,0.86,0.852,0.86,5131.0
2015-09-14,0.869,0.869,0.869,0.869,4880.0
2015-09-15,0.852,0.86,0.852,0.852,16925.0
2015-09-16,0.856,0.86,0.856,0.856,15227.0
2015-09-17,0.86,0.86,0.843,0.86,24234.0
2015-09-18,0.86,0.86,0.86,0.86,9803.0
2015-09-21,0.852,0.856,0.852,0.856,152230.0
2015-09-22,0.847,0.852,0.843,0.852,71047.0
2015-09-23,0.847,0.852,0.847,0.852,10000.0
2015-09-24,0.852,0.852,0.841,0.841,46536.0
2015-09-25,0.848,0.848,0.843,0.843,11011.0
2015-09-28,0.843,0.862,0.84,0.843,32605.0
2015-09-29,0.849,0.849,0.845,0.849,54193.0
2015-09-30,0.845,0.853,0.845,0.853,35554.0
2015-10-01,0.845,0.849,0.845,0.849,8500.0
2015-10-02,0.847,0.849,0.847,0.849,2558.0
2015-10-05,0.845,0.845,0.845,0.845,4762.0
2015-10-06,0.851,0.851,0.849,0.849,48002.0
2015-10-07,0.849,0.851,0.847,0.851,18996.0
2015-10-08,0.849,0.851,0.849,0.849,74695.0
2015-10-09,0.849,0.853,0.849,0.849,25647.0
2015-10-12,0.849,0.85,0.849,0.849,88106.0
2015-10-13,0.853,0.853,0.851,0.851,12575.0
2015-10-14,0.853,0.862,0.853,0.862,63914.0
2015-10-15,0.862,0.862,0.862,0.862,37289.0
2015-10-16,0.862,0.871,0.853,0.853,44825.0
2015-10-19,0.862,0.862,0.856,0.856,12135.0
2015-10-20,0.86,0.866,0.858,0.858,49957.0
2015-10-21,0.862,0.862,0.858,0.862,64887.0
2015-10-22,0.862,0.862,0.858,0.862,38057.0
2015-10-23,0.862,0.871,0.856,0.871,65606.0
2015-10-26,0.86,0.86,0.853,0.853,23075.0
2015-10-27,0.858,0.86,0.858,0.86,35040.0
2015-10-28,0.86,0.862,0.858,0.858,62787.0
2015-10-29,0.862,0.871,0.862,0.871,111310.0
2015-10-30,0.871,0.871,0.866,0.871,106205.0
2015-11-02,0.862,0.862,0.862,0.862,63717.0
2015-11-03,0.862,0.862,0.862,0.862,0.0
2015-11-04,0.862,0.875,0.862,0.862,238331.0
2015-11-05,0.862,0.879,0.858,0.86,203850.0
2015-11-06,0.858,0.86,0.858,0.858,75010.0
2015-11-09,0.858,0.862,0.856,0.862,65384.0
2015-11-10,0.858,0.862,0.856,0.862,138396.0
2015-11-11,0.858,0.858,0.858,0.858,15000.0
2015-11-12,0.856,0.862,0.856,0.862,87027.0
2015-11-13,0.862,0.862,0.856,0.856,28830.0
2015-11-16,0.858,0.858,0.856,0.856,95000.0
2015-11-17,0.856,0.862,0.856,0.862,166012.0
2015-11-18,0.858,0.86,0.858,0.858,31270.0
2015-11-19,0.858,0.858,0.853,0.858,157500.0
2015-11-20,0.858,0.858,0.858,0.858,242796.0
2015-11-23,0.856,0.858,0.856,0.856,42018.0
2015-11-24,0.858,0.858,0.856,0.858,28524.0
2015-11-25,0.856,0.856,0.853,0.856,87473.0
2015-11-26,0.856,0.858,0.853,0.853,15919.0
2015-11-27,0.856,0.858,0.856,0.858,28703.0
2015-11-30,0.853,0.858,0.853,0.858,162424.0
2015-12-01,0.86,0.862,0.858,0.858,115814.0
2015-12-02,0.858,0.858,0.853,0.858,29266.0
2015-12-03,0.858,0.858,0.858,0.858,74639.0
2015-12-04,0.858,0.858,0.853,0.853,22227.0
2015-12-07,0.853,0.853,0.853,0.853,10777.0
2015-12-08,0.853,0.853,0.853,0.853,0.0
2015-12-09,0.856,0.856,0.856,0.856,10355.0
2015-12-10,0.856,0.856,0.853,0.853,29135.0
2015-12-11,0.845,0.851,0.836,0.851,106966.0
2015-12-14,0.851,0.853,0.849,0.849,22000.0
2015-12-15,0.851,0.853,0.849,0.849,51904.0
2015-12-16,0.851,0.853,0.851,0.851,37443.0
2015-12-17,0.853,0.856,0.853,0.853,161452.0
2015-12-18,0.853,0.853,0.853,0.853,168985.0
2015-12-21,0.853,0.856,0.853,0.856,260678.0
2015-12-22,0.853,0.858,0.853,0.858,42805.0
2015-12-23,0.858,0.858,0.858,0.858,34000.0
2015-12-24,0.858,0.862,0.858,0.86,352110.0
2015-12-29,0.857,0.861,0.857,0.861,66000.0
2015-12-30,0.861,0.861,0.861,0.861,30657.0
2015-12-31,0.864,0.864,0.861,0.861,42000.0
2016-01-04,0.861,0.861,0.861,0.861,0.0
2016-01-05,0.859,0.859,0.859,0.859,111368.0
2016-01-06,0.859,0.859,0.859,0.859,24433.0
2016-01-07,0.859,0.859,0.855,0.855,75171.0
2016-01-08,0.853,0.853,0.837,0.839,98000.0
2016-01-11,0.846,0.846,0.837,0.846,17102.0
2016-01-12,0.864,0.864,0.864,0.864,5208.0
2016-01-13,0.859,0.859,0.855,0.855,13850.0
2016-01-14,0.859,0.861,0.85,0.85,167443.0
2016-01-15,0.85,0.85,0.85,0.85,5311.0
2016-01-18,0.846,0.848,0.837,0.837,22953.0
2016-01-19,0.846,0.85,0.842,0.842,31041.0
2016-01-20,0.85,0.859,0.85,0.859,30034.0
2016-01-21,0.857,0.857,0.853,0.855,17928.0
2016-01-22,0.855,0.859,0.855,0.859,65850.0
2016-01-25,0.859,0.864,0.857,0.857,56084.0
2016-01-27,0.857,0.866,0.857,0.866,52512.0
2016-01-28,0.866,0.879,0.864,0.875,100613.0
2016-01-29,0.875,0.877,0.875,0.877,51886.0
2016-02-01,0.877,0.879,0.875,0.875,30050.0
2016-02-02,0.875,0.875,0.87,0.87,60000.0
2016-02-03,0.877,0.877,0.875,0.875,100987.0
2016-02-04,0.875,0.877,0.875,0.875,97943.0
2016-02-05,0.872,0.877,0.872,0.877,63522.0
2016-02-08,0.875,0.877,0.872,0.877,31240.0
2016-02-09,0.879,0.903,0.875,0.875,180428.0
2016-02-10,0.881,0.903,0.879,0.894,112193.0
2016-02-11,0.894,0.899,0.892,0.899,76246.0
2016-02-12,0.899,0.903,0.899,0.899,16246.0
2016-02-15,0.894,0.908,0.89,0.899,50500.0
2016-02-16,0.892,0.908,0.89,0.899,89715.0
2016-02-17,0.899,0.921,0.899,0.916,29871.0
2016-02-18,0.916,0.916,0.916,0.916,88.0
2016-02-19,0.912,0.916,0.908,0.916,88836.0
2016-02-22,0.916,0.916,0.903,0.908,23161.0
2016-02-23,0.916,0.916,0.912,0.916,13837.0
2016-02-24,0.916,0.916,0.908,0.912,25431.0
2016-02-25,0.908,0.912,0.894,0.903,81283.0
2016-02-26,0.903,0.903,0.899,0.903,678.0
2016-02-29,0.903,0.912,0.881,0.912,84902.0
2016-03-01,0.912,0.912,0.903,0.903,7009.0
2016-03-02,0.894,0.908,0.894,0.899,101399.0
2016-03-03,0.899,0.912,0.899,0.908,77147.0
2016-03-04,0.908,0.912,0.899,0.903,17068.0
2016-03-07,0.903,0.908,0.903,0.903,48259.0
2016-03-08,0.912,0.912,0.903,0.908,89808.0
2016-03-09,0.908,0.908,0.899,0.903,148863.0
2016-03-10,0.908,0.908,0.899,0.899,190959.0
2016-03-11,0.903,0.912,0.899,0.912,131237.0
2016-03-14,0.912,0.912,0.899,0.905,161570.0
2016-03-15,0.899,0.903,0.899,0.903,126045.0
2016-03-16,0.903,0.908,0.903,0.908,28501.0
2016-03-17,0.908,0.908,0.908,0.908,16014.0
2016-03-18,0.908,0.908,0.899,0.899,101079.0
2016-03-21,0.894,0.908,0.894,0.908,10216.0
2016-03-22,0.908,0.908,0.908,0.908,15004.0
2016-03-23,0.908,0.908,0.899,0.899,67490.0
2016-03-24,0.903,0.908,0.899,0.899,48720.0
2016-03-29,0.899,0.908,0.894,0.903,67315.0
2016-03-30,0.905,0.905,0.9,0.905,91612.0
2016-03-31,0.905,0.909,0.9,0.909,248869.0
2016-04-01,0.909,0.909,0.9,0.907,181888.0
2016-04-04,0.909,0.918,0.909,0.918,90198.0
2016-04-05,0.918,0.932,0.918,0.932,392878.0
2016-04-06,0.932,0.936,0.909,0.914,66255.0
2016-04-07,0.936,0.941,0.932,0.932,16481.0
2016-04-08,0.927,0.939,0.927,0.936,124167.0
2016-04-11,0.941,0.945,0.941,0.941,53201.0
2016-04-12,0.941,0.945,0.936,0.945,52845.0
2016-04-13,0.936,0.945,0.923,0.945,136888.0
2016-04-14,0.945,0.945,0.936,0.941,98387.0
2016-04-15,0.95,0.95,0.945,0.95,30824.0
2016-04-18,0.95,0.977,0.95,0.963,35537.0
2016-04-19,0.963,0.963,0.963,0.963,4.0
2016-04-20,0.963,0.963,0.959,0.963,8223.0
2016-04-21,0.963,0.972,0.959,0.968,20722.0
2016-04-22,0.968,0.972,0.968,0.972,47054.0
2016-04-26,0.968,0.977,0.945,0.945,64127.0
2016-04-27,0.968,0.968,0.968,0.968,15000.0
2016-04-28,0.954,0.977,0.954,0.977,23968.0
2016-04-29,0.972,0.977,0.959,0.959,92809.0
2016-05-02,0.959,0.977,0.954,0.977,16795.0
2016-05-03,0.977,0.99,0.972,0.981,91498.0
2016-05-04,0.963,0.981,0.963,0.977,24021.0
2016-05-05,0.977,0.977,0.968,0.972,70719.0
2016-05-06,0.972,0.977,0.954,0.977,36872.0
2016-05-09,0.959,0.977,0.959,0.977,22350.0
2016-05-10,0.968,0.977,0.968,0.972,30787.0
2016-05-11,0.981,0.981,0.972,0.972,48900.0
2016-05-12,0.972,0.981,0.959,0.981,138449.0
2016-05-13,0.968,0.981,0.968,0.972,70914.0
2016-05-16,0.977,0.981,0.977,0.981,12313.0
2016-05-17,0.981,0.981,0.968,0.977,102440.0
2016-05-18,0.981,0.981,0.977,0.981,94656.0
2016-05-19,0.981,0.981,0.977,0.977,34488.0
2016-05-20,0.977,0.986,0.972,0.986,45792.0
2016-05-23,0.977,0.981,0.963,0.968,112818.0
2016-05-24,0.968,0.972,0.959,0.959,85521.0
2016-05-25,0.981,0.986,0.972,0.972,49207.0
2016-05-26,0.972,0.981,0.963,0.972,179364.0
2016-05-27,0.977,0.977,0.968,0.968,40768.0
2016-05-30,0.968,0.977,0.968,0.972,80101.0
2016-05-31,0.972,0.972,0.968,0.972,227187.0
2016-06-01,0.972,0.981,0.972,0.972,34022.0
2016-06-02,0.972,0.981,0.968,0.972,83518.0
2016-06-03,0.972,0.981,0.972,0.972,93025.0
2016-06-06,0.981,0.981,0.972,0.972,153998.0
2016-06-07,0.977,0.981,0.972,0.972,209398.0
2016-06-08,0.972,0.975,0.968,0.972,169781.0
2016-06-09,0.977,0.981,0.972,0.972,36705.0
2016-06-10,0.977,0.981,0.968,0.968,69812.0
2016-06-14,0.968,0.977,0.968,0.977,11458.0
2016-06-15,0.972,0.986,0.972,0.977,35198.0
2016-06-16,0.981,0.986,0.977,0.977,14148.0
2016-06-17,0.977,0.981,0.968,0.968,57504.0
2016-06-20,0.972,0.981,0.972,0.972,11724.0
2016-06-21,0.968,0.968,0.966,0.968,69544.0
2016-06-22,0.968,0.972,0.963,0.972,62958.0
2016-06-23,0.972,0.981,0.968,0.981,47721.0
2016-06-24,0.968,0.977,0.968,0.977,76952.0
2016-06-27,0.981,0.981,0.981,0.981,27673.0
2016-06-28,0.972,0.981,0.954,0.981,60879.0
2016-06-29,0.974,0.983,0.965,0.983,39062.0
2016-06-30,0.983,0.983,0.983,0.983,9340.0
2016-07-01,0.987,0.987,0.987,0.987,14181.0
2016-07-04,0.987,1.024,0.987,1.024,38135.0
2016-07-05,0.997,0.997,0.997,0.997,5107.0
2016-07-06,0.997,1.001,0.987,0.987,69821.0
2016-07-07,1.02,1.02,1.001,1.001,5320.0
2016-07-08,1.033,1.043,1.033,1.043,10551.0
2016-07-11,1.043,1.043,0.992,1.02,11228.0
2016-07-12,1.001,1.006,0.997,1.006,40047.0
2016-07-13,1.006,1.01,0.992,1.001,81433.0
2016-07-14,0.997,1.001,0.983,0.997,299001.0
2016-07-15,0.992,1.02,0.992,1.02,32576.0
2016-07-18,0.997,1.015,0.997,1.001,36297.0
2016-07-19,1.01,1.024,0.997,0.997,181822.0
2016-07-20,1.001,1.01,1.001,1.01,28127.0
2016-07-21,1.006,1.033,1.001,1.006,92440.0
2016-07-22,1.006,1.029,1.006,1.029,12490.0
2016-07-25,1.02,1.02,1.001,1.001,9100.0
2016-07-26,1.006,1.02,1.001,1.02,11188.0
2016-07-27,1.02,1.038,1.02,1.024,34009.0
2016-07-28,1.024,1.024,1.024,1.024,15440.0
2016-07-29,1.029,1.029,1.02,1.029,25963.0
2016-08-01,1.024,1.024,1.01,1.01,33299.0
2016-08-02,1.029,1.038,1.01,1.038,93485.0
2016-08-03,1.043,1.043,1.038,1.038,31349.0
2016-08-04,1.033,1.038,1.029,1.033,40570.0
2016-08-05,1.038,1.089,1.038,1.089,37834.0
2016-08-08,1.084,1.084,1.075,1.084,33283.0
2016-08-09,1.084,1.093,1.052,1.052,30491.0
2016-08-10,1.066,1.066,1.052,1.056,47494.0
2016-08-11,1.056,1.056,1.052,1.052,256020.0
2016-08-12,1.056,1.089,1.052,1.089,29378.0
2016-08-15,1.079,1.084,1.075,1.084,53273.0
2016-08-16,1.089,1.089,1.066,1.066,17797.0
2016-08-17,1.066,1.066,1.066,1.066,0.0
2016-08-18,1.056,1.056,1.056,1.056,43827.0
2016-08-19,1.061,1.066,1.047,1.052,78742.0
2016-08-22,1.102,1.102,1.056,1.084,30964.0
2016-08-23,1.061,1.079,1.059,1.079,26612.0
2016-08-24,1.079,1.079,1.061,1.061,87840.0
2016-08-25,1.061,1.061,1.056,1.056,138500.0
2016-08-26,1.056,1.07,1.052,1.056,152779.0
2016-08-29,1.056,1.056,1.052,1.056,79298.0
2016-08-30,1.056,1.061,1.047,1.047,292940.0
2016-08-31,1.052,1.052,1.038,1.043,72603.0
2016-09-01,1.043,1.043,1.038,1.038,16842.0
2016-09-02,1.038,1.056,1.038,1.052,8256.0
2016-09-05,1.056,1.056,1.038,1.038,156584.0
2016-09-06,1.038,1.043,1.033,1.033,43416.0
2016-09-07,1.033,1.052,1.033,1.047,56190.0
2016-09-08,1.047,1.056,1.043,1.056,24777.0
2016-09-09,1.038,1.043,1.038,1.043,34750.0
2016-09-12,1.047,1.052,1.033,1.038,51616.0
2016-09-13,1.038,1.038,1.024,1.029,336542.0
2016-09-14,1.029,1.029,1.01,1.015,59927.0
2016-09-15,1.015,1.02,0.987,0.997,153386.0
2016-09-16,1.001,1.024,0.992,1.024,67178.0
2016-09-19,1.024,1.029,1.024,1.024,33470.0
2016-09-20,0.987,1.004,0.987,1.001,112149.0
2016-09-21,1.006,1.024,0.987,1.024,33971.0
2016-09-22,1.015,1.015,0.992,0.997,83288.0
2016-09-23,1.01,1.033,1.001,1.006,63263.0
2016-09-26,1.001,1.006,1.001,1.006,17403.0
2016-09-27,1.001,1.024,1.001,1.024,68975.0
2016-09-28,1.024,1.024,1.01,1.015,58299.0
2016-09-29,1.027,1.031,1.022,1.031,10201.0
2016-09-30,1.031,1.031,1.017,1.031,50380.0
2016-10-03,1.031,1.031,1.031,1.031,0.0
2016-10-04,1.017,1.031,1.017,1.022,95931.0
2016-10-05,1.017,1.017,1.017,1.017,35981.0
2016-10-06,1.017,1.031,1.017,1.027,25106.0
2016-10-07,1.027,1.031,1.022,1.022,65828.0
2016-10-10,1.022,1.031,1.022,1.027,14726.0
2016-10-11,1.027,1.027,1.013,1.017,124818.0
2016-10-12,1.022,1.031,1.01,1.017,132328.0
2016-10-13,1.017,1.022,1.008,1.008,98915.0
2016-10-14,1.008,1.031,1.008,1.022,127958.0
2016-10-17,1.031,1.031,1.013,1.022,139737.0
2016-10-18,1.022,1.022,1.013,1.013,58414.0
2016-10-19,1.017,1.041,1.013,1.017,265609.0
2016-10-20,1.017,1.022,1.017,1.022,100000.0
2016-10-21,1.022,1.022,1.013,1.017,112269.0
2016-10-24,1.031,1.031,1.017,1.022,84675.0
2016-10-25,1.031,1.041,1.027,1.031,116704.0
2016-10-26,1.031,1.031,1.013,1.017,118011.0
2016-10-27,1.022,1.022,1.013,1.022,56731.0
2016-10-28,1.017,1.022,1.008,1.013,113588.0
2016-10-31,1.013,1.013,0.994,0.994,79828.0
2016-11-01,1.003,1.003,0.989,0.998,28185.0
2016-11-02,0.998,1.013,0.998,0.998,76438.0
2016-11-03,0.998,1.008,0.998,0.998,9448.0
2016-11-04,1.003,1.003,0.994,0.998,133662.0
2016-11-07,0.998,0.998,0.989,0.991,82131.0
2016-11-08,0.998,0.998,0.994,0.998,33779.0
2016-11-09,0.994,0.994,0.984,0.984,63171.0
2016-11-10,0.984,0.989,0.97,0.984,61075.0
2016-11-11,0.984,0.991,0.984,0.991,19130.0
2016-11-14,0.984,0.984,0.966,0.98,28806.0
2016-11-15,0.98,0.98,0.97,0.97,53963.0
2016-11-16,0.975,0.996,0.975,0.989,154858.0
2016-11-17,0.984,0.989,0.98,0.984,599711.0
2016-11-18,0.984,0.994,0.961,0.961,227852.0
2016-11-21,0.966,0.984,0.961,0.984,76178.0
2016-11-22,0.984,0.984,0.975,0.975,7449.0
2016-11-23,0.975,1.022,0.975,1.017,73063.0
2016-11-24,1.017,1.017,0.98,0.994,346260.0
2016-11-25,0.998,1.013,0.994,0.998,460869.0
2016-11-28,1.003,1.017,0.998,1.003,829718.0
2016-11-29,1.003,1.008,0.998,1.003,125564.0
2016-11-30,1.003,1.008,1.003,1.008,131759.0
2016-12-01,1.008,1.008,1.003,1.003,70211.0
2016-12-02,1.003,1.003,0.961,0.961,134859.0
2016-12-05,0.994,1.003,0.994,0.998,92957.0
2016-12-06,0.998,1.008,0.998,1.003,77591.0
2016-12-07,1.003,1.008,1.003,1.008,70364.0
2016-12-08,1.008,1.008,0.998,0.998,51028.0
2016-12-09,1.003,1.008,0.998,1.008,137509.0
2016-12-12,0.989,1.008,0.989,0.998,65555.0
2016-12-13,0.998,1.008,0.994,1.008,91822.0
2016-12-14,0.998,1.008,0.998,0.998,260569.0
2016-12-15,1.001,1.003,0.998,1.003,59443.0
2016-12-16,1.003,1.003,0.998,1.003,42662.0
2016-12-19,1.003,1.008,0.998,0.998,59926.0
2016-12-20,0.998,1.003,0.994,1.003,63122.0
2016-12-21,1.003,1.008,1.003,1.003,24278.0
2016-12-22,1.008,1.008,1.003,1.008,110983.0
2016-12-23,1.008,1.013,1.003,1.008,161203.0
2016-12-28,1.013,1.013,1.013,1.013,2534.0
2016-12-29,1.015,1.029,1.015,1.029,73921.0
2016-12-30,1.024,1.029,1.024,1.024,15010.0
2017-01-03,1.02,1.091,1.02,1.082,63516.0
2017-01-04,1.044,1.082,1.044,1.077,2276.0
2017-01-05,1.053,1.082,1.044,1.053,76268.0
2017-01-06,1.048,1.048,1.034,1.039,23876.0
2017-01-09,1.044,1.044,1.034,1.034,55619.0
2017-01-10,1.034,1.039,1.02,1.034,69374.0
2017-01-11,1.034,1.039,1.029,1.034,99845.0
2017-01-12,1.039,1.048,1.039,1.044,47061.0
2017-01-13,1.048,1.077,1.048,1.048,28267.0
2017-01-16,1.048,1.063,1.048,1.053,24137.0
2017-01-17,1.053,1.063,1.053,1.058,11250.0
2017-01-18,1.058,1.063,1.053,1.053,33293.0
2017-01-19,1.058,1.072,1.048,1.053,39421.0
2017-01-20,1.053,1.053,1.044,1.053,21327.0
2017-01-23,1.053,1.067,1.048,1.048,66726.0
2017-01-24,1.053,1.053,1.034,1.044,151009.0
2017-01-25,1.053,1.077,1.039,1.077,44458.0
2017-01-27,1.077,1.082,1.044,1.044,111601.0
2017-01-30,1.044,1.058,1.044,1.053,19260.0
2017-01-31,1.053,1.096,1.048,1.053,47143.0
2017-02-01,1.053,1.077,1.048,1.077,33282.0
2017-02-02,1.077,1.077,1.053,1.053,35612.0
2017-02-03,1.087,1.134,1.044,1.048,165692.0
2017-02-06,1.053,1.077,1.048,1.077,109416.0
2017-02-07,1.115,1.125,1.077,1.077,14746.0
2017-02-08,1.082,1.087,1.058,1.063,23119.0
2017-02-09,1.12,1.12,1.067,1.067,18420.0
2017-02-10,1.072,1.077,1.067,1.072,7798.0
2017-02-13,1.12,1.12,1.077,1.106,50834.0
2017-02-14,1.115,1.115,1.077,1.096,145290.0
2017-02-15,1.101,1.106,1.072,1.101,45468.0
2017-02-16,1.101,1.106,1.077,1.091,53217.0
2017-02-17,1.115,1.115,1.101,1.101,119106.0
2017-02-20,1.101,1.101,1.067,1.067,195218.0
2017-02-21,1.096,1.115,1.096,1.101,87181.0
2017-02-22,1.082,1.101,1.082,1.101,29307.0
2017-02-23,1.096,1.101,1.077,1.101,83781.0
2017-02-24,1.101,1.101,1.091,1.101,23845.0
2017-02-27,1.091,1.101,1.091,1.091,37304.0
2017-02-28,1.101,1.106,1.091,1.101,69566.0
2017-03-01,1.101,1.144,1.101,1.139,89423.0
2017-03-02,1.139,1.139,1.115,1.12,50666.0
2017-03-03,1.139,1.139,1.106,1.139,55419.0
2017-03-06,1.139,1.139,1.125,1.125,13779.0
2017-03-07,1.125,1.125,1.096,1.096,151752.0
2017-03-08,1.13,1.134,1.101,1.13,34991.0
2017-03-09,1.13,1.13,1.13,1.13,0.0
2017-03-10,1.082,1.134,1.067,1.125,38694.0
2017-03-13,1.125,1.125,1.091,1.125,22826.0
2017-03-14,1.091,1.125,1.091,1.125,3221.0
2017-03-15,1.125,1.134,1.106,1.134,9422.0
2017-03-16,1.134,1.134,1.134,1.134,0.0
2017-03-17,1.134,1.134,1.134,1.134,0.0
2017-03-20,1.111,1.111,1.101,1.101,20.0
2017-03-21,1.144,1.144,1.144,1.144,11.0
2017-03-22,1.12,1.12,1.12,1.12,0.0
2017-03-23,1.115,1.134,1.087,1.101,113661.0
2017-03-24,1.111,1.115,1.101,1.115,49863.0
2017-03-27,1.115,1.12,1.115,1.12,29626.0
2017-03-28,1.12,1.12,1.115,1.12,14185.0
2017-03-29,1.113,1.127,1.113,1.127,39386.0
2017-03-30,1.127,1.152,1.127,1.132,3470.0
2017-03-31,1.132,1.152,1.132,1.147,50128.0
2017-04-03,1.147,1.147,1.147,1.147,0.0
2017-04-04,1.137,1.142,1.132,1.137,69212.0
2017-04-05,1.142,1.147,1.142,1.147,31350.0
2017-04-06,1.142,1.147,1.132,1.137,66756.0
2017-04-07,1.147,1.171,1.142,1.171,43833.0
2017-04-10,1.142,1.157,1.142,1.152,54519.0
2017-04-11,1.152,1.157,1.142,1.147,80006.0
2017-04-12,1.147,1.152,1.137,1.152,137207.0
2017-04-13,1.157,1.161,1.147,1.161,101634.0
2017-04-18,1.152,1.157,1.152,1.157,1005.0
2017-04-19,1.152,1.166,1.152,1.161,39529.0
2017-04-20,1.166,1.166,1.132,1.147,15454.0
2017-04-21,1.152,1.166,1.142,1.166,240071.0
2017-04-24,1.166,1.166,1.166,1.166,0.0
2017-04-26,1.161,1.161,1.161,1.161,39118.0
2017-04-27,1.161,1.161,1.159,1.161,6563.0
2017-04-28,1.159,1.159,1.147,1.157,114314.0
2017-05-01,1.157,1.157,1.147,1.152,6131.0
2017-05-02,1.149,1.152,1.147,1.152,58708.0
2017-05-03,1.152,1.157,1.147,1.149,7811.0
2017-05-04,1.149,1.157,1.147,1.157,35786.0
2017-05-05,1.157,1.161,1.152,1.161,68650.0
2017-05-08,1.152,1.166,1.152,1.166,45329.0
2017-05-09,1.166,1.166,1.161,1.166,129942.0
2017-05-10,1.166,1.171,1.161,1.171,80988.0
2017-05-11,1.171,1.176,1.171,1.171,87797.0
2017-05-12,1.171,1.259,1.161,1.259,24497.0
2017-05-15,1.254,1.254,1.181,1.205,59709.0
2017-05-16,1.201,1.215,1.157,1.191,17047.0
2017-05-17,1.157,1.191,1.157,1.171,30932.0
2017-05-18,1.152,1.171,1.147,1.171,55371.0
2017-05-19,1.171,1.186,1.147,1.186,146836.0
2017-05-22,1.171,1.171,1.171,1.171,13278.0
2017-05-23,1.171,1.171,1.166,1.171,34355.0
2017-05-24,1.166,1.181,1.166,1.181,65256.0
2017-05-25,1.181,1.181,1.166,1.171,102273.0
2017-05-26,1.166,1.176,1.166,1.176,59518.0
2017-05-29,1.171,1.186,1.157,1.157,99418.0
2017-05-30,1.161,1.171,1.161,1.171,49170.0
2017-05-31,1.171,1.186,1.171,1.181,14078.0
2017-06-01,1.171,1.181,1.147,1.171,48462.0
2017-06-02,1.171,1.171,1.171,1.171,0.0
2017-06-05,1.171,1.181,1.171,1.181,80203.0
2017-06-06,1.181,1.186,1.171,1.186,27094.0
2017-06-07,1.176,1.186,1.171,1.171,8721.0
2017-06-08,1.171,1.176,1.166,1.166,12491.0
2017-06-09,1.166,1.186,1.166,1.171,16040.0
2017-06-13,1.171,1.186,1.171,1.186,476.0
2017-06-14,1.181,1.191,1.176,1.191,14221.0
2017-06-15,1.191,1.196,1.181,1.196,11801.0
2017-06-16,1.181,1.215,1.181,1.215,5563.0
2017-06-19,1.201,1.22,1.201,1.22,21495.0
2017-06-20,1.171,1.235,1.171,1.205,132795.0
2017-06-21,1.205,1.225,1.205,1.21,107857.0
2017-06-22,1.21,1.269,1.208,1.235,229449.0
2017-06-23,1.24,1.24,1.205,1.22,180424.0
2017-06-26,1.22,1.23,1.195,1.22,136437.0
2017-06-27,1.242,1.257,1.217,1.257,45101.0
2017-06-28,1.242,1.257,1.227,1.257,13295.0
2017-06-29,1.252,1.252,1.217,1.237,29896.0
2017-06-30,1.252,1.252,1.212,1.247,122719.0
2017-07-03,1.247,1.247,1.198,1.217,115367.0
2017-07-04,1.212,1.242,1.198,1.242,213330.0
2017-07-05,1.242,1.242,1.212,1.237,30659.0
2017-07-06,1.237,1.237,1.217,1.222,97208.0
2017-07-07,1.222,1.222,1.203,1.207,216571.0
2017-07-10,1.207,1.212,1.198,1.203,224350.0
2017-07-11,1.203,1.207,1.203,1.207,209101.0
2017-07-12,1.203,1.207,1.198,1.198,123009.0
2017-07-13,1.202,1.202,1.202,1.202,0.0
2017-07-14,1.192,1.202,1.192,1.197,132118.0
2017-07-17,1.197,1.197,1.182,1.197,134275.0
2017-07-18,1.197,1.197,1.187,1.197,118707.0
2017-07-19,1.197,1.197,1.187,1.197,80025.0
2017-07-20,1.187,1.217,1.187,1.202,155192.0
2017-07-21,1.202,1.212,1.197,1.197,50131.0
2017-07-24,1.197,1.207,1.197,1.197,49635.0
2017-07-25,1.202,1.207,1.192,1.202,296859.0
2017-07-26,1.197,1.207,1.187,1.187,111851.0
2017-07-27,1.207,1.207,1.187,1.197,63303.0
2017-07-28,1.192,1.207,1.187,1.192,171031.0
2017-07-31,1.192,1.202,1.187,1.202,123649.0
2017-08-01,1.187,1.207,1.187,1.197,94120.0
2017-08-02,1.197,1.197,1.192,1.192,49294.0
2017-08-03,1.197,1.197,1.187,1.192,29111.0
2017-08-04,1.192,1.202,1.187,1.192,50264.0
2017-08-07,1.192,1.202,1.187,1.187,117592.0
2017-08-08,1.187,1.197,1.187,1.197,50392.0
2017-08-09,1.187,1.192,1.187,1.192,41813.0
2017-08-10,1.192,1.197,1.177,1.182,774868.0
2017-08-11,1.197,1.202,1.177,1.187,42244.0
2017-08-14,1.182,1.202,1.182,1.182,75498.0
2017-08-15,1.197,1.207,1.182,1.192,63746.0
2017-08-16,1.197,1.202,1.187,1.197,71715.0
2017-08-17,1.187,1.197,1.187,1.192,171796.0
2017-08-18,1.192,1.202,1.192,1.192,67832.0
2017-08-21,1.192,1.197,1.192,1.192,75245.0
2017-08-22,1.197,1.204,1.192,1.192,207978.0
2017-08-23,1.202,1.207,1.192,1.207,302267.0
2017-08-24,1.197,1.207,1.197,1.197,607804.0
2017-08-25,1.212,1.212,1.197,1.202,216694.0
2017-08-28,1.207,1.212,1.197,1.212,191210.0
2017-08-29,1.207,1.212,1.187,1.187,166640.0
2017-08-30,1.187,1.212,1.182,1.212,156901.0
2017-08-31,1.207,1.237,1.202,1.207,241918.0
2017-09-01,1.222,1.242,1.217,1.222,236562.0
2017-09-04,1.237,1.237,1.212,1.222,416308.0
2017-09-05,1.222,1.227,1.217,1.227,871340.0
2017-09-06,1.222,1.232,1.217,1.227,3439079.0
2017-09-07,1.227,1.237,1.219,1.237,755521.0
2017-09-08,1.232,1.242,1.232,1.242,1111960.0
2017-09-11,1.242,1.246,1.237,1.242,2569693.0
2017-09-12,1.242,1.246,1.237,1.242,2219986.0
2017-09-13,1.242,1.246,1.232,1.237,767167.0
2017-09-14,1.232,1.242,1.227,1.237,1417750.0
2017-09-15,1.237,1.242,1.227,1.227,1574209.0
2017-09-18,1.232,1.242,1.212,1.212,161201.0
2017-09-19,1.212,1.227,1.202,1.222,152965.0
2017-09-20,1.227,1.237,1.202,1.217,161847.0
2017-09-21,1.222,1.227,1.197,1.212,334055.0
2017-09-22,1.197,1.222,1.197,1.202,121152.0
2017-09-25,1.222,1.222,1.197,1.197,118164.0
2017-09-26,1.202,1.222,1.202,1.217,304367.0
2017-09-27,1.207,1.217,1.202,1.202,301622.0
2017-09-28,1.22,1.225,1.2,1.215,151672.0
2017-09-29,1.22,1.23,1.21,1.23,129084.0
2017-10-02,1.22,1.235,1.215,1.215,81704.0
2017-10-03,1.22,1.225,1.205,1.205,127455.0
2017-10-04,1.21,1.225,1.205,1.22,158923.0
2017-10-05,1.22,1.235,1.215,1.225,47009.0
2017-10-06,1.22,1.225,1.21,1.225,54105.0
2017-10-09,1.22,1.225,1.215,1.225,150629.0
2017-10-10,1.225,1.24,1.225,1.225,172744.0
2017-10-11,1.225,1.245,1.217,1.245,331818.0
2017-10-12,1.23,1.23,1.21,1.22,313701.0
2017-10-13,1.24,1.24,1.215,1.22,159577.0
2017-10-16,1.215,1.225,1.21,1.225,71385.0
2017-10-17,1.22,1.23,1.215,1.225,62798.0
2017-10-18,1.225,1.23,1.215,1.23,48033.0
2017-10-19,1.23,1.23,1.215,1.22,164552.0
2017-10-20,1.215,1.22,1.21,1.22,202833.0
2017-10-23,1.22,1.23,1.21,1.22,70347.0
2017-10-24,1.22,1.22,1.21,1.22,77590.0
2017-10-25,1.22,1.235,1.215,1.23,117306.0
2017-10-26,1.23,1.23,1.22,1.23,65967.0
2017-10-27,1.23,1.23,1.215,1.23,149675.0
2017-10-30,1.23,1.23,1.22,1.23,37364.0
2017-10-31,1.23,1.23,1.215,1.23,38831.0
2017-11-01,1.225,1.23,1.22,1.23,41992.0
2017-11-02,1.23,1.23,1.22,1.23,56337.0
2017-11-03,1.23,1.235,1.225,1.225,249207.0
2017-11-06,1.235,1.235,1.23,1.23,49297.0
2017-11-07,1.235,1.24,1.23,1.235,101879.0
2017-11-08,1.23,1.24,1.225,1.225,77414.0
2017-11-09,1.225,1.235,1.225,1.225,71054.0
2017-11-10,1.22,1.23,1.22,1.22,252338.0
2017-11-13,1.225,1.235,1.22,1.235,75905.0
2017-11-14,1.235,1.235,1.215,1.235,77493.0
2017-11-15,1.23,1.235,1.22,1.23,107625.0
2017-11-16,1.225,1.235,1.22,1.22,56827.0
2017-11-17,1.23,1.235,1.22,1.22,106719.0
2017-11-20,1.235,1.24,1.225,1.23,52834.0
2017-11-21,1.23,1.233,1.23,1.23,34535.0
2017-11-22,1.23,1.233,1.22,1.22,311507.0
2017-11-23,1.23,1.235,1.22,1.22,88077.0
2017-11-24,1.235,1.235,1.22,1.225,42105.0
2017-11-27,1.225,1.23,1.22,1.23,108071.0
2017-11-28,1.23,1.235,1.22,1.225,130679.0
2017-11-29,1.235,1.235,1.225,1.225,41386.0
2017-11-30,1.225,1.24,1.225,1.24,89863.0
2017-12-01,1.23,1.24,1.225,1.24,138502.0
2017-12-04,1.24,1.245,1.22,1.245,63548.0
2017-12-05,1.249,1.249,1.249,1.249,0.0
2017-12-06,1.223,1.249,1.223,1.238,409013.0
2017-12-07,1.238,1.243,1.223,1.223,145959.0
2017-12-08,1.223,1.254,1.223,1.249,191634.0
2017-12-11,1.238,1.254,1.233,1.249,97532.0
2017-12-12,1.238,1.249,1.233,1.243,111901.0
2017-12-13,1.254,1.264,1.249,1.259,245524.0
2017-12-14,1.259,1.259,1.254,1.259,143340.0
2017-12-15,1.249,1.259,1.243,1.254,60514.0
2017-12-18,1.249,1.269,1.238,1.238,124167.0
2017-12-19,1.249,1.264,1.238,1.243,157625.0
2017-12-20,1.259,1.259,1.238,1.259,198443.0
2017-12-21,1.238,1.259,1.238,1.249,92283.0
2017-12-22,1.243,1.259,1.238,1.238,135246.0
2017-12-27,1.249,1.249,1.238,1.243,74008.0
2017-12-28,1.231,1.257,1.231,1.252,67384.0
2017-12-29,1.257,1.257,1.236,1.241,134330.0
2018-01-02,1.247,1.252,1.241,1.252,84513.0
2018-01-03,1.252,1.257,1.241,1.247,51422.0
2018-01-04,1.241,1.252,1.241,1.247,76596.0
2018-01-05,1.247,1.257,1.241,1.247,60176.0
2018-01-08,1.241,1.252,1.241,1.252,249795.0
2018-01-09,1.247,1.252,1.247,1.247,108015.0
2018-01-10,1.247,1.257,1.247,1.247,356399.0
2018-01-11,1.247,1.257,1.231,1.257,115219.0
2018-01-12,1.241,1.262,1.241,1.252,66152.0
2018-01-15,1.241,1.267,1.236,1.247,111515.0
2018-01-16,1.247,1.252,1.236,1.252,77384.0
2018-01-17,1.241,1.257,1.231,1.241,132247.0
2018-01-18,1.247,1.252,1.241,1.241,53768.0
2018-01-19,1.241,1.247,1.236,1.241,207057.0
2018-01-22,1.236,1.241,1.236,1.241,146212.0
2018-01-23,1.236,1.241,1.231,1.236,244924.0
2018-01-24,1.241,1.247,1.231,1.231,276616.0
2018-01-25,1.247,1.247,1.236,1.236,76616.0
2018-01-29,1.231,1.241,1.231,1.231,229344.0
2018-01-30,1.231,1.236,1.221,1.221,231875.0
2018-01-31,1.221,1.231,1.215,1.231,161724.0
2018-02-01,1.231,1.234,1.221,1.226,103324.0
2018-02-02,1.226,1.236,1.21,1.215,229282.0
2018-02-05,1.21,1.215,1.205,1.205,130230.0
2018-02-06,1.2,1.205,1.153,1.2,283498.0
2018-02-07,1.205,1.231,1.195,1.205,101937.0
2018-02-08,1.241,1.241,1.2,1.221,98559.0
2018-02-09,1.221,1.221,1.205,1.21,206746.0
2018-02-12,1.205,1.221,1.195,1.2,141197.0
2018-02-13,1.195,1.21,1.195,1.2,188417.0
2018-02-14,1.2,1.205,1.179,1.189,168355.0
2018-02-15,1.189,1.215,1.184,1.2,87777.0
2018-02-16,1.2,1.21,1.195,1.21,74304.0
2018-02-19,1.195,1.21,1.184,1.189,149574.0
2018-02-20,1.195,1.213,1.189,1.195,155042.0
2018-02-21,1.195,1.21,1.189,1.189,104625.0
2018-02-22,1.189,1.195,1.179,1.195,112408.0
2018-02-23,1.195,1.21,1.184,1.195,98870.0
2018-02-26,1.195,1.21,1.184,1.189,187832.0
2018-02-27,1.195,1.205,1.189,1.195,94337.0
2018-02-28,1.189,1.21,1.184,1.21,120287.0
2018-03-01,1.21,1.21,1.195,1.205,198363.0
2018-03-02,1.205,1.21,1.195,1.195,54965.0
2018-03-05,1.2,1.205,1.189,1.195,132172.0
2018-03-06,1.195,1.197,1.189,1.189,50882.0
2018-03-07,1.189,1.195,1.184,1.195,175241.0
2018-03-08,1.189,1.2,1.189,1.189,109978.0
2018-03-09,1.2,1.2,1.189,1.195,68226.0
2018-03-12,1.195,1.2,1.189,1.189,204817.0
2018-03-13,1.195,1.205,1.189,1.195,99888.0
2018-03-14,1.195,1.2,1.189,1.195,151396.0
2018-03-15,1.195,1.195,1.184,1.195,283836.0
2018-03-16,1.195,1.195,1.184,1.195,222563.0
2018-03-19,1.195,1.197,1.184,1.189,262503.0
2018-03-20,1.195,1.195,1.184,1.189,258504.0
2018-03-21,1.195,1.205,1.184,1.195,310171.0
2018-03-22,1.205,1.205,1.195,1.205,285583.0
2018-03-23,1.205,1.215,1.195,1.195,232248.0
2018-03-26,1.205,1.215,1.2,1.2,289688.0
2018-03-27,1.216,1.221,1.2,1.2,318487.0
2018-03-28,1.208,1.214,1.198,1.203,263791.0
2018-03-29,1.203,1.219,1.203,1.208,163982.0
2018-04-03,1.208,1.214,1.182,1.192,665801.0
2018-04-04,1.198,1.214,1.192,1.214,49379.0
2018-04-05,1.219,1.229,1.208,1.229,143631.0
2018-04-06,1.219,1.229,1.214,1.219,70756.0
2018-04-09,1.214,1.235,1.214,1.235,56039.0
2018-04-10,1.224,1.235,1.214,1.224,143020.0
2018-04-11,1.229,1.229,1.219,1.229,90059.0
2018-04-12,1.224,1.229,1.219,1.224,61185.0
2018-04-13,1.219,1.235,1.219,1.229,178349.0
2018-04-16,1.229,1.229,1.219,1.219,93889.0
2018-04-17,1.229,1.235,1.208,1.208,141931.0
2018-04-18,1.214,1.219,1.203,1.214,173995.0
2018-04-19,1.214,1.229,1.208,1.229,34479.0
2018-04-20,1.229,1.229,1.208,1.229,277762.0
2018-04-23,1.229,1.235,1.219,1.229,96908.0
2018-04-24,1.224,1.229,1.219,1.219,55486.0
2018-04-26,1.224,1.229,1.214,1.219,95702.0
2018-04-27,1.229,1.245,1.214,1.235,175756.0
2018-04-30,1.235,1.245,1.219,1.235,199285.0
2018-05-01,1.24,1.245,1.219,1.235,120237.0
2018-05-02,1.24,1.245,1.224,1.224,215192.0
2018-05-03,1.235,1.256,1.224,1.229,65306.0
2018-05-04,1.256,1.256,1.224,1.229,374348.0
2018-05-07,1.229,1.24,1.224,1.224,347892.0
2018-05-08,1.24,1.24,1.224,1.224,201261.0
2018-05-09,1.229,1.24,1.224,1.24,144320.0
2018-05-10,1.229,1.235,1.224,1.224,259465.0
2018-05-11,1.24,1.24,1.224,1.235,60230.0
2018-05-14,1.235,1.24,1.229,1.24,93448.0
2018-05-15,1.24,1.251,1.24,1.251,127152.0
2018-05-16,1.251,1.251,1.224,1.235,169908.0
2018-05-17,1.229,1.24,1.224,1.224,66338.0
2018-05-18,1.224,1.243,1.224,1.235,103804.0
2018-05-21,1.235,1.235,1.224,1.224,132329.0
2018-05-22,1.229,1.24,1.224,1.224,381230.0
2018-05-23,1.24,1.245,1.224,1.24,139254.0
2018-05-24,1.245,1.245,1.235,1.24,210381.0
2018-05-25,1.24,1.261,1.235,1.24,76923.0
2018-05-28,1.256,1.272,1.245,1.251,224350.0
2018-05-29,1.267,1.267,1.251,1.251,157108.0
2018-05-30,1.261,1.272,1.251,1.261,219465.0
2018-05-31,1.256,1.272,1.256,1.261,127408.0
2018-06-01,1.261,1.272,1.256,1.261,108486.0
2018-06-04,1.261,1.267,1.256,1.261,204273.0
2018-06-05,1.261,1.261,1.245,1.251,146007.0
2018-06-06,1.245,1.267,1.245,1.267,70022.0
2018-06-07,1.267,1.272,1.256,1.272,48810.0
2018-06-08,1.272,1.277,1.261,1.267,109361.0
2018-06-12,1.267,1.277,1.256,1.261,107748.0
2018-06-13,1.267,1.272,1.251,1.272,152126.0
2018-06-14,1.272,1.277,1.251,1.277,103264.0
2018-06-15,1.261,1.298,1.261,1.298,337222.0
2018-06-18,1.272,1.298,1.272,1.293,85034.0
2018-06-19,1.282,1.293,1.277,1.282,83503.0
2018-06-20,1.277,1.293,1.277,1.288,23336.0
2018-06-21,1.293,1.293,1.282,1.288,148121.0
2018-06-22,1.293,1.298,1.282,1.288,191278.0
2018-06-25,1.293,1.298,1.288,1.288,77543.0
2018-06-26,1.298,1.304,1.293,1.304,186484.0
2018-06-27,1.304,1.309,1.293,1.293,148615.0
2018-06-28,1.312,1.312,1.291,1.296,68105.0
2018-06-29,1.312,1.339,1.296,1.339,113712.0
2018-07-02,1.334,1.345,1.307,1.312,217076.0
2018-07-03,1.318,1.323,1.312,1.323,129209.0
2018-07-04,1.329,1.334,1.312,1.334,41564.0
2018-07-05,1.339,1.339,1.323,1.323,85728.0
2018-07-06,1.334,1.334,1.31,1.318,144886.0
2018-07-09,1.323,1.323,1.307,1.318,101700.0
2018-07-10,1.318,1.323,1.307,1.318,232601.0
2018-07-11,1.318,1.318,1.307,1.312,79913.0
2018-07-12,1.312,1.318,1.307,1.312,254797.0
2018-07-13,1.318,1.318,1.307,1.318,52099.0
2018-07-16,1.318,1.323,1.312,1.312,127377.0
2018-07-17,1.323,1.323,1.307,1.307,53288.0
2018-07-18,1.307,1.323,1.307,1.318,86072.0
2018-07-19,1.318,1.356,1.318,1.329,243342.0
2018-07-20,1.334,1.35,1.334,1.345,65051.0
2018-07-23,1.35,1.35,1.334,1.334,135580.0
2018-07-24,1.345,1.345,1.334,1.334,26124.0
2018-07-25,1.339,1.339,1.334,1.334,123560.0
2018-07-26,1.334,1.339,1.318,1.318,174615.0
2018-07-27,1.323,1.345,1.323,1.329,116323.0
2018-07-30,1.345,1.345,1.323,1.329,67327.0
2018-07-31,1.345,1.356,1.334,1.339,124709.0
2018-08-01,1.339,1.345,1.334,1.334,36303.0
2018-08-02,1.339,1.339,1.323,1.334,48055.0
2018-08-03,1.339,1.345,1.323,1.345,86252.0
2018-08-06,1.334,1.345,1.334,1.334,67213.0
2018-08-07,1.339,1.348,1.334,1.334,217500.0
2018-08-08,1.345,1.345,1.334,1.345,161441.0
2018-08-09,1.345,1.35,1.339,1.35,299098.0
2018-08-10,1.339,1.35,1.339,1.345,181722.0
2018-08-13,1.345,1.345,1.339,1.339,89853.0
2018-08-14,1.339,1.35,1.339,1.35,94317.0
2018-08-15,1.35,1.35,1.339,1.339,229444.0
2018-08-16,1.334,1.345,1.334,1.339,137824.0
2018-08-17,1.334,1.35,1.334,1.345,97374.0
2018-08-20,1.35,1.35,1.345,1.345,98057.0
2018-08-21,1.35,1.35,1.345,1.345,184317.0
2018-08-22,1.345,1.35,1.334,1.35,295775.0
2018-08-23,1.35,1.35,1.345,1.35,157505.0
2018-08-24,1.35,1.35,1.323,1.345,88637.0
2018-08-27,1.345,1.35,1.329,1.339,182989.0
2018-08-28,1.334,1.345,1.334,1.339,117016.0
2018-08-29,1.345,1.35,1.339,1.345,141321.0
2018-08-30,1.345,1.348,1.334,1.339,195884.0
2018-08-31,1.35,1.35,1.339,1.345,137468.0
2018-09-03,1.339,1.35,1.339,1.339,255264.0
2018-09-04,1.345,1.35,1.339,1.345,166861.0
2018-09-05,1.345,1.35,1.345,1.35,396190.0
2018-09-06,1.339,1.348,1.339,1.345,240912.0
2018-09-07,1.345,1.361,1.345,1.35,294569.0
2018-09-10,1.361,1.361,1.356,1.356,55310.0
2018-09-11,1.356,1.361,1.35,1.35,659045.0
2018-09-12,1.361,1.361,1.345,1.35,117886.0
2018-09-13,1.35,1.356,1.345,1.356,671328.0
2018-09-14,1.35,1.356,1.35,1.35,306467.0
2018-09-17,1.35,1.372,1.35,1.366,295683.0
2018-09-18,1.372,1.388,1.372,1.383,599572.0
2018-09-19,1.383,1.388,1.372,1.388,239772.0
2018-09-20,1.388,1.393,1.377,1.377,192235.0
2018-09-21,1.383,1.399,1.377,1.399,488074.0
2018-09-24,1.393,1.393,1.366,1.377,324015.0
2018-09-25,1.388,1.388,1.366,1.366,307564.0
2018-09-26,1.366,1.388,1.366,1.383,154131.0
2018-09-27,1.408,1.408,1.375,1.391,212815.0
2018-09-28,1.391,1.397,1.38,1.391,213802.0
2018-10-01,1.402,1.408,1.386,1.386,75136.0
2018-10-02,1.397,1.402,1.386,1.397,170119.0
2018-10-03,1.391,1.402,1.391,1.397,94341.0
2018-10-04,1.408,1.408,1.386,1.386,632580.0
2018-10-05,1.391,1.402,1.375,1.391,148760.0
2018-10-08,1.397,1.402,1.391,1.391,553542.0
2018-10-09,1.419,1.419,1.386,1.402,404725.0
2018-10-10,1.419,1.419,1.419,1.419,0.0
2018-10-11,1.364,1.369,1.352,1.352,705430.0
2018-10-12,1.352,1.364,1.341,1.352,570420.0
2018-10-15,1.352,1.364,1.347,1.347,208390.0
2018-10-16,1.347,1.352,1.33,1.336,784224.0
2018-10-17,1.347,1.352,1.336,1.341,305711.0
2018-10-18,1.347,1.358,1.347,1.352,468108.0
2018-10-19,1.352,1.352,1.341,1.341,377666.0
2018-10-22,1.341,1.347,1.341,1.347,275685.0
2018-10-23,1.352,1.352,1.339,1.341,332499.0
2018-10-24,1.341,1.347,1.33,1.33,1284375.0
2018-10-25,1.336,1.336,1.313,1.313,972078.0
2018-10-26,1.313,1.33,1.302,1.325,725395.0
2018-10-29,1.325,1.333,1.313,1.319,317552.0
2018-10-30,1.325,1.325,1.308,1.313,448378.0
2018-10-31,1.313,1.325,1.291,1.308,737269.0
2018-11-01,1.308,1.319,1.286,1.291,1286207.0
2018-11-02,1.291,1.297,1.275,1.28,1872804.0
2018-11-05,1.286,1.302,1.286,1.291,646544.0
2018-11-06,1.297,1.308,1.297,1.308,707846.0
2018-11-07,1.313,1.325,1.308,1.319,220739.0
2018-11-08,1.33,1.339,1.319,1.336,869411.0
2018-11-09,1.336,1.336,1.319,1.336,519531.0
2018-11-12,1.336,1.341,1.325,1.325,304354.0
2018-11-13,1.33,1.352,1.325,1.347,1076349.0
2018-11-14,1.347,1.352,1.33,1.33,271414.0
2018-11-15,1.336,1.341,1.319,1.33,472550.0
2018-11-16,1.336,1.341,1.325,1.33,342290.0
2018-11-19,1.33,1.336,1.319,1.336,271806.0
2018-11-20,1.33,1.336,1.325,1.33,596530.0
2018-11-21,1.33,1.33,1.308,1.33,391469.0
2018-11-22,1.319,1.336,1.319,1.33,233673.0
2018-11-23,1.33,1.336,1.325,1.336,377109.0
2018-11-26,1.336,1.341,1.33,1.341,218222.0
2018-11-27,1.358,1.358,1.33,1.33,322763.0
2018-11-28,1.33,1.33,1.325,1.325,710982.0
2018-11-29,1.336,1.341,1.325,1.336,340597.0
2018-11-30,1.336,1.336,1.325,1.325,236966.0
2018-12-03,1.336,1.336,1.325,1.336,320850.0
2018-12-04,1.336,1.336,1.325,1.33,240741.0
2018-12-05,1.33,1.33,1.313,1.313,139009.0
2018-12-06,1.319,1.341,1.313,1.325,2031499.0
2018-12-07,1.33,1.336,1.325,1.336,178285.0
2018-12-10,1.33,1.336,1.325,1.336,483267.0
2018-12-11,1.336,1.336,1.325,1.336,218847.0
2018-12-12,1.336,1.336,1.33,1.33,396921.0
2018-12-13,1.33,1.336,1.308,1.313,894588.0
2018-12-14,1.319,1.33,1.313,1.325,104638.0
2018-12-17,1.33,1.336,1.319,1.325,202860.0
2018-12-18,1.33,1.33,1.313,1.313,297259.0
2018-12-19,1.325,1.336,1.319,1.336,471324.0
2018-12-20,1.336,1.341,1.33,1.336,623971.0
2018-12-21,1.33,1.347,1.325,1.347,777528.0
2018-12-24,1.336,1.341,1.325,1.336,395764.0
2018-12-27,1.336,1.347,1.324,1.347,352859.0
2018-12-28,1.343,1.363,1.338,1.338,153820.0
2018-12-31,1.343,1.352,1.338,1.343,137911.0
2019-01-02,1.349,1.349,1.332,1.332,81373.0
2019-01-03,1.349,1.349,1.321,1.321,194636.0
2019-01-04,1.326,1.343,1.321,1.321,147388.0
2019-01-07,1.332,1.338,1.321,1.321,46818.0
2019-01-08,1.321,1.343,1.321,1.332,68616.0
2019-01-09,1.332,1.343,1.332,1.332,394146.0
2019-01-10,1.332,1.343,1.332,1.338,130336.0
2019-01-11,1.338,1.338,1.326,1.326,672654.0
2019-01-14,1.332,1.343,1.326,1.326,167962.0
2019-01-15,1.326,1.338,1.326,1.332,309391.0
2019-01-16,1.338,1.338,1.326,1.338,60692.0
2019-01-17,1.332,1.343,1.332,1.332,165199.0
2019-01-18,1.343,1.349,1.335,1.349,121770.0
2019-01-21,1.343,1.349,1.332,1.343,225661.0
2019-01-22,1.338,1.343,1.338,1.343,46541.0
2019-01-23,1.332,1.346,1.332,1.343,148256.0
2019-01-24,1.338,1.343,1.338,1.343,131777.0
2019-01-25,1.338,1.355,1.338,1.355,268458.0
2019-01-29,1.343,1.355,1.343,1.343,79432.0
2019-01-30,1.36,1.394,1.355,1.366,2632010.0
2019-01-31,1.355,1.372,1.355,1.36,272516.0
2019-02-01,1.355,1.36,1.343,1.349,572178.0
2019-02-04,1.343,1.36,1.343,1.355,427868.0
2019-02-05,1.355,1.36,1.349,1.355,239498.0
2019-02-06,1.36,1.36,1.343,1.355,440601.0
2019-02-07,1.36,1.383,1.355,1.372,562231.0
2019-02-08,1.377,1.406,1.377,1.406,864977.0
2019-02-11,1.411,1.428,1.394,1.394,762404.0
2019-02-12,1.394,1.411,1.389,1.389,572834.0
2019-02-13,1.394,1.394,1.383,1.389,287961.0
2019-02-14,1.383,1.406,1.383,1.394,212670.0
2019-02-15,1.406,1.417,1.4,1.411,292258.0
2019-02-18,1.406,1.411,1.394,1.394,343611.0
2019-02-19,1.394,1.406,1.394,1.394,238917.0
2019-02-20,1.4,1.406,1.377,1.377,488213.0
2019-02-21,1.383,1.4,1.383,1.389,179015.0
2019-02-22,1.394,1.406,1.389,1.389,417565.0
2019-02-25,1.394,1.4,1.389,1.389,646697.0
2019-02-26,1.394,1.4,1.383,1.394,455097.0
2019-02-27,1.4,1.4,1.383,1.394,1155920.0
2019-02-28,1.389,1.4,1.389,1.389,366942.0
2019-03-01,1.394,1.4,1.394,1.4,387127.0
2019-03-04,1.394,1.4,1.389,1.389,183621.0
2019-03-05,1.394,1.4,1.389,1.394,232253.0
2019-03-06,1.394,1.4,1.389,1.389,293175.0
2019-03-07,1.394,1.406,1.389,1.389,620382.0
2019-03-08,1.394,1.4,1.389,1.4,698476.0
2019-03-11,1.4,1.406,1.394,1.394,506938.0
2019-03-12,1.406,1.406,1.394,1.394,328856.0
2019-03-13,1.4,1.4,1.389,1.4,501133.0
2019-03-14,1.394,1.4,1.394,1.394,514385.0
2019-03-15,1.4,1.4,1.394,1.4,862807.0
2019-03-18,1.4,1.406,1.394,1.394,696853.0
2019-03-19,1.406,1.411,1.406,1.411,632157.0
2019-03-20,1.411,1.417,1.406,1.417,969324.0
2019-03-21,1.417,1.423,1.411,1.423,713386.0
2019-03-22,1.428,1.434,1.411,1.428,484123.0
2019-03-25,1.428,1.434,1.423,1.423,414811.0
2019-03-26,1.423,1.44,1.423,1.428,1393809.0
2019-03-27,1.434,1.446,1.428,1.434,381090.0
2019-03-28,1.442,1.453,1.436,1.442,457744.0
2019-03-29,1.442,1.453,1.436,1.442,345471.0
2019-04-01,1.448,1.459,1.442,1.459,556420.0
2019-04-02,1.453,1.459,1.448,1.459,595442.0
2019-04-03,1.459,1.459,1.448,1.459,523091.0
2019-04-04,1.459,1.459,1.448,1.453,235384.0
2019-04-05,1.459,1.459,1.448,1.448,118047.0
2019-04-08,1.448,1.459,1.448,1.459,313735.0
2019-04-09,1.459,1.459,1.448,1.453,399828.0
2019-04-10,1.459,1.459,1.453,1.453,286379.0
2019-04-11,1.453,1.459,1.448,1.459,283967.0
2019-04-12,1.459,1.459,1.453,1.459,494054.0
2019-04-15,1.459,1.459,1.453,1.459,330018.0
2019-04-16,1.459,1.465,1.453,1.465,569868.0
2019-04-17,1.459,1.471,1.459,1.465,481321.0
2019-04-18,1.471,1.471,1.453,1.459,156043.0
2019-04-23,1.459,1.462,1.442,1.448,586706.0
2019-04-24,1.459,1.465,1.453,1.465,175636.0
2019-04-26,1.465,1.465,1.453,1.465,245877.0
2019-04-29,1.465,1.471,1.459,1.459,102162.0
2019-04-30,1.465,1.471,1.453,1.465,320174.0
2019-05-01,1.471,1.471,1.459,1.465,271041.0
2019-05-02,1.468,1.471,1.462,1.465,310778.0
2019-05-03,1.465,1.471,1.459,1.459,711393.0
2019-05-06,1.465,1.471,1.453,1.459,261204.0
2019-05-07,1.459,1.465,1.459,1.459,325223.0
2019-05-08,1.465,1.471,1.442,1.442,856033.0
2019-05-09,1.453,1.471,1.448,1.471,532980.0
2019-05-10,1.471,1.471,1.465,1.471,435621.0
2019-05-13,1.471,1.477,1.465,1.465,270498.0
2019-05-14,1.465,1.477,1.459,1.477,824071.0
2019-05-15,1.477,1.494,1.471,1.482,205262.0
2019-05-16,1.488,1.488,1.471,1.482,171883.0
2019-05-17,1.482,1.482,1.471,1.471,357390.0
2019-05-20,1.488,1.5,1.488,1.494,1942949.0
2019-05-21,1.5,1.505,1.494,1.5,729194.0
2019-05-22,1.505,1.508,1.494,1.5,825026.0
2019-05-23,1.505,1.511,1.5,1.505,351601.0
2019-05-24,1.517,1.523,1.5,1.5,401305.0
2019-05-27,1.5,1.511,1.494,1.505,759001.0
2019-05-28,1.511,1.523,1.505,1.511,290465.0
2019-05-29,1.517,1.523,1.505,1.511,319459.0
2019-05-30,1.511,1.517,1.505,1.505,661213.0
2019-05-31,1.511,1.523,1.511,1.517,465355.0
2019-06-03,1.528,1.528,1.511,1.517,415077.0
2019-06-04,1.517,1.575,1.517,1.563,1530035.0
2019-06-05,1.575,1.598,1.552,1.552,1049970.0
2019-06-06,1.557,1.575,1.552,1.563,408611.0
2019-06-07,1.569,1.592,1.563,1.58,242726.0
2019-06-11,1.609,1.609,1.58,1.586,787956.0
2019-06-12,1.603,1.609,1.586,1.598,449114.0
2019-06-13,1.592,1.621,1.592,1.621,633784.0
2019-06-14,1.621,1.644,1.609,1.632,357920.0
2019-06-17,1.655,1.667,1.621,1.621,756245.0
2019-06-18,1.609,1.644,1.598,1.632,229152.0
2019-06-19,1.638,1.638,1.609,1.621,417610.0
2019-06-20,1.632,1.638,1.615,1.632,398617.0
2019-06-21,1.632,1.684,1.629,1.684,910105.0
2019-06-24,1.684,1.687,1.65,1.673,470457.0
2019-06-25,1.684,1.684,1.667,1.667,344117.0
2019-06-26,1.679,1.682,1.655,1.661,469278.0
2019-06-27,1.681,1.687,1.652,1.669,393073.0
2019-06-28,1.669,1.672,1.64,1.64,458185.0
2019-07-01,1.657,1.669,1.634,1.646,252904.0
2019-07-02,1.652,1.663,1.652,1.652,480633.0
2019-07-03,1.663,1.669,1.652,1.657,447227.0
2019-07-04,1.669,1.675,1.646,1.646,564711.0
2019-07-05,1.663,1.687,1.657,1.681,1136452.0
2019-07-08,1.681,1.681,1.663,1.675,314900.0
2019-07-09,1.657,1.675,1.634,1.657,493496.0
2019-07-10,1.652,1.675,1.64,1.657,238564.0
2019-07-11,1.652,1.675,1.646,1.663,802839.0
2019-07-12,1.663,1.663,1.652,1.663,307924.0
2019-07-15,1.663,1.663,1.64,1.652,364225.0
2019-07-16,1.657,1.669,1.652,1.657,239301.0
2019-07-17,1.652,1.663,1.652,1.652,482733.0
2019-07-18,1.657,1.663,1.652,1.657,311948.0
2019-07-19,1.657,1.672,1.657,1.669,112325.0
2019-07-22,1.669,1.669,1.657,1.669,208969.0
2019-07-23,1.675,1.675,1.663,1.669,180279.0
2019-07-24,1.669,1.672,1.657,1.657,329948.0
2019-07-25,1.663,1.663,1.652,1.652,317478.0
2019-07-26,1.663,1.663,1.646,1.646,195518.0
2019-07-29,1.657,1.657,1.646,1.646,349788.0
2019-07-30,1.657,1.663,1.64,1.657,153769.0
2019-07-31,1.657,1.657,1.646,1.657,279980.0
2019-08-01,1.657,1.657,1.64,1.646,496007.0
2019-08-02,1.669,1.669,1.64,1.663,692030.0
2019-08-05,1.669,1.675,1.657,1.663,368069.0
2019-08-06,1.646,1.663,1.552,1.64,1162840.0
2019-08-07,1.64,1.663,1.628,1.657,560856.0
2019-08-08,1.646,1.657,1.628,1.64,589207.0
2019-08-09,1.646,1.657,1.64,1.646,440722.0
2019-08-12,1.646,1.657,1.64,1.646,227497.0
2019-08-13,1.657,1.669,1.646,1.652,529975.0
2019-08-14,1.669,1.675,1.663,1.675,751758.0
2019-08-15,1.669,1.675,1.646,1.663,655704.0
2019-08-16,1.675,1.675,1.657,1.675,1204679.0
2019-08-19,1.675,1.698,1.669,1.687,673196.0
2019-08-20,1.687,1.698,1.681,1.698,485428.0
2019-08-21,1.704,1.716,1.698,1.704,738995.0
2019-08-22,1.71,1.71,1.704,1.704,244717.0
2019-08-23,1.71,1.71,1.698,1.698,297488.0
2019-08-26,1.71,1.728,1.693,1.722,1071668.0
2019-08-27,1.722,1.722,1.704,1.716,475724.0
2019-08-28,1.71,1.739,1.704,1.734,660415.0
2019-08-29,1.739,1.757,1.728,1.751,798115.0
2019-08-30,1.751,1.757,1.745,1.751,277118.0
2019-09-02,1.757,1.804,1.751,1.757,513251.0
2019-09-03,1.745,1.81,1.745,1.78,661070.0
2019-09-04,1.775,1.78,1.751,1.775,1161983.0
2019-09-05,1.769,1.78,1.734,1.775,1040095.0
2019-09-06,1.757,1.769,1.745,1.757,970268.0
2019-09-09,1.763,1.789,1.751,1.775,1707187.0
2019-09-10,1.769,1.786,1.76,1.78,422679.0
2019-09-11,1.775,1.775,1.742,1.763,421414.0
2019-09-12,1.757,1.792,1.751,1.775,635687.0
2019-09-13,1.775,1.81,1.769,1.78,424225.0
2019-09-16,1.78,1.804,1.751,1.769,763665.0
2019-09-17,1.775,1.786,1.757,1.757,724168.0
2019-09-18,1.764,1.764,1.764,1.764,0.0
2019-09-19,1.729,1.759,1.712,1.735,2727958.0
2019-09-20,1.735,1.759,1.729,1.759,2177073.0
2019-09-23,1.77,1.923,1.77,1.8,1377523.0
2019-09-24,1.788,1.794,1.776,1.788,998070.0
2019-09-25,1.788,1.806,1.782,1.8,708696.0
2019-09-26,1.8,1.812,1.794,1.806,633535.0
2019-09-27,1.82,1.838,1.814,1.82,2114105.0
2019-09-30,1.832,1.838,1.796,1.814,825006.0
2019-10-01,1.808,1.832,1.802,1.82,579354.0
2019-10-02,1.796,1.802,1.784,1.796,1718075.0
2019-10-03,1.79,1.814,1.784,1.796,976648.0
2019-10-04,1.814,1.82,1.79,1.796,1295185.0
2019-10-07,1.802,1.814,1.802,1.808,175005.0
2019-10-08,1.814,1.874,1.802,1.814,929861.0
2019-10-09,1.82,1.844,1.799,1.814,773279.0
2019-10-10,1.802,1.82,1.796,1.808,537036.0
2019-10-11,1.82,1.826,1.767,1.773,1331004.0
2019-10-14,1.784,1.796,1.743,1.749,991155.0
2019-10-15,1.761,1.767,1.725,1.731,1017496.0
2019-10-16,1.761,1.773,1.749,1.755,969502.0
2019-10-17,1.749,1.79,1.749,1.778,934473.0
2019-10-18,1.778,1.79,1.764,1.79,531643.0
2019-10-21,1.778,1.796,1.773,1.79,819693.0
2019-10-22,1.778,1.79,1.773,1.784,657006.0
2019-10-23,1.778,1.778,1.767,1.778,1489760.0
2019-10-24,1.784,1.784,1.764,1.767,589846.0
2019-10-25,1.767,1.775,1.761,1.767,715305.0
2019-10-28,1.773,1.784,1.755,1.778,1053187.0
2019-10-29,1.778,1.79,1.767,1.79,542470.0
2019-10-30,1.773,1.79,1.761,1.761,935255.0
2019-10-31,1.778,1.79,1.773,1.778,824841.0
2019-11-01,1.767,1.796,1.767,1.796,1524729.0
2019-11-04,1.802,1.802,1.778,1.784,514952.0
2019-11-05,1.784,1.796,1.773,1.778,503725.0
2019-11-06,1.802,1.814,1.781,1.802,1282038.0
2019-11-07,1.814,1.838,1.802,1.832,652341.0
2019-11-08,1.844,1.88,1.838,1.838,1527321.0
2019-11-11,1.838,1.88,1.838,1.85,1137752.0
2019-11-12,1.85,1.865,1.814,1.814,851360.0
2019-11-13,1.862,1.892,1.826,1.832,905118.0
2019-11-14,1.826,1.856,1.826,1.85,713793.0
2019-11-15,1.85,1.88,1.838,1.85,542763.0
2019-11-18,1.844,1.856,1.838,1.856,695857.0
2019-11-19,1.844,1.904,1.844,1.88,1228130.0
2019-11-20,1.88,1.892,1.862,1.874,1060396.0
2019-11-21,1.88,1.886,1.856,1.874,1243895.0
2019-11-22,1.868,1.886,1.856,1.886,990052.0
2019-11-25,1.892,1.898,1.862,1.88,1313898.0
2019-11-26,1.874,1.886,1.868,1.868,1891701.0
2019-11-27,1.862,1.874,1.856,1.862,639057.0
2019-11-28,1.868,1.88,1.862,1.88,698692.0
2019-11-29,1.88,1.886,1.874,1.886,752701.0
2019-12-02,1.886,1.892,1.88,1.892,855804.0
2019-12-03,1.898,1.898,1.862,1.868,1414850.0
2019-12-04,1.874,1.88,1.859,1.868,637268.0
2019-12-05,1.862,1.904,1.862,1.898,1071872.0
2019-12-06,1.88,1.904,1.88,1.898,254040.0
2019-12-09,1.886,1.898,1.868,1.88,445604.0
2019-12-10,1.88,1.88,1.88,1.88,0.0
2019-12-11,1.832,1.832,1.784,1.796,2982667.0
2019-12-12,1.796,1.82,1.79,1.814,2059970.0
2019-12-13,1.79,1.802,1.704,1.743,6082908.0
2019-12-16,1.761,1.767,1.743,1.743,2715913.0
2019-12-17,1.755,1.767,1.749,1.761,1544570.0
2019-12-18,1.767,1.778,1.761,1.767,1395484.0
2019-12-19,1.767,1.773,1.737,1.737,1400110.0
2019-12-20,1.749,1.767,1.737,1.761,2354054.0
2019-12-23,1.761,1.767,1.755,1.761,772927.0
2019-12-24,1.773,1.784,1.761,1.767,657339.0
2019-12-27,1.784,1.802,1.76,1.796,2534713.0
2019-12-30,1.799,1.823,1.787,1.823,1817781.0
2019-12-31,1.823,1.823,1.726,1.757,2556386.0
2020-01-02,1.787,1.799,1.763,1.775,439135.0
2020-01-03,1.787,1.787,1.757,1.781,1429797.0
2020-01-06,1.775,1.787,1.751,1.763,1212523.0
2020-01-07,1.763,1.793,1.763,1.793,1282624.0
2020-01-08,1.793,1.796,1.757,1.775,751552.0
2020-01-09,1.781,1.787,1.763,1.787,882140.0
2020-01-10,1.787,1.787,1.769,1.781,636766.0
2020-01-13,1.775,1.787,1.769,1.781,864193.0
2020-01-14,1.787,1.799,1.781,1.793,831553.0
2020-01-15,1.793,1.817,1.793,1.811,741368.0
2020-01-16,1.817,1.829,1.808,1.817,635545.0
2020-01-17,1.823,1.835,1.817,1.829,639073.0
2020-01-20,1.842,1.842,1.817,1.817,606289.0
2020-01-21,1.829,1.829,1.805,1.817,435426.0
2020-01-22,1.817,1.829,1.811,1.817,1498718.0
2020-01-23,1.823,1.829,1.811,1.829,1320592.0
2020-01-24,1.823,1.835,1.811,1.811,812914.0
2020-01-28,1.805,1.811,1.787,1.805,573397.0
2020-01-29,1.805,1.817,1.793,1.811,694496.0
2020-01-30,1.817,1.817,1.793,1.793,782784.0
2020-01-31,1.799,1.817,1.793,1.817,997988.0
2020-02-03,1.805,1.811,1.745,1.793,716652.0
2020-02-04,1.799,1.799,1.775,1.781,952505.0
2020-02-05,1.799,1.799,1.775,1.787,1003383.0
2020-02-06,1.781,1.805,1.763,1.805,1648659.0
2020-02-07,1.805,1.823,1.805,1.823,3261348.0
2020-02-10,1.805,1.896,1.805,1.872,373900.0
2020-02-11,1.866,1.896,1.866,1.872,902458.0
2020-02-12,1.872,1.92,1.872,1.908,2972750.0
2020-02-13,1.92,1.975,1.914,1.926,1674380.0
2020-02-14,1.926,1.929,1.896,1.914,998146.0
2020-02-17,1.902,1.951,1.902,1.951,1124022.0
2020-02-18,1.951,1.969,1.938,1.963,1133584.0
2020-02-19,1.957,1.999,1.951,1.993,1342974.0
2020-02-20,1.993,1.993,1.966,1.981,725385.0
2020-02-21,1.957,1.981,1.957,1.969,735500.0
2020-02-24,1.981,1.981,1.957,1.963,702247.0
2020-02-25,1.951,1.963,1.914,1.957,1085341.0
2020-02-26,1.932,1.938,1.89,1.926,1116974.0
2020-02-27,1.914,1.92,1.887,1.914,851696.0
2020-02-28,1.86,1.878,1.799,1.848,1439980.0
2020-03-02,1.757,1.811,1.714,1.805,1429650.0
2020-03-03,1.848,1.863,1.799,1.817,989792.0
2020-03-04,1.799,1.835,1.793,1.823,994949.0
2020-03-05,1.823,1.848,1.817,1.823,1305014.0
2020-03-06,1.823,1.842,1.799,1.823,1173792.0
2020-03-09,1.805,1.805,1.739,1.745,2002347.0
2020-03-10,1.684,1.739,1.605,1.739,1713045.0
2020-03-11,1.757,1.763,1.69,1.72,931678.0
2020-03-12,1.696,1.696,1.581,1.642,3016595.0
2020-03-13,1.454,1.551,1.363,1.514,4496168.0
2020-03-16,1.502,1.508,1.387,1.387,1928744.0
2020-03-17,1.351,1.381,1.278,1.327,2744263.0
2020-03-18,1.327,1.333,1.278,1.296,1442186.0
2020-03-19,1.296,1.296,1.048,1.072,2194417.0
2020-03-20,1.115,1.121,1.015,1.015,4869554.0
2020-03-23,0.966,0.966,0.833,0.887,1669101.0
2020-03-24,0.878,0.93,0.86,0.909,2429932.0
2020-03-25,0.951,0.951,0.89,0.89,2531727.0
2020-03-26,0.939,0.984,0.909,0.957,4548532.0
2020-03-27,1.009,1.124,0.962,0.987,2233609.0
2020-03-30,0.894,0.978,0.863,0.978,1676897.0
2020-03-31,0.996,1.065,0.996,1.024,2047090.0
2020-04-01,1.062,1.074,1.021,1.056,1750403.0
2020-04-02,1.021,1.052,0.996,1.021,641406.0
2020-04-03,1.028,1.071,1.009,1.009,1476929.0
2020-04-06,1.015,1.068,1.015,1.065,678255.0
2020-04-07,1.093,1.152,1.084,1.143,1146645.0
2020-04-08,1.14,1.152,1.087,1.102,1731410.0
2020-04-09,1.115,1.152,1.087,1.133,922348.0
2020-04-14,1.152,1.165,1.084,1.087,861907.0
2020-04-15,1.096,1.121,1.077,1.102,1473428.0
2020-04-16,1.102,1.105,1.065,1.096,1081321.0
2020-04-17,1.109,1.218,1.093,1.193,1757413.0
2020-04-20,1.193,1.224,1.177,1.196,1166955.0
2020-04-21,1.189,1.239,1.109,1.127,1260627.0
2020-04-22,1.127,1.177,1.102,1.121,1437634.0
2020-04-23,1.152,1.152,1.096,1.118,1073854.0
2020-04-24,1.102,1.149,1.09,1.102,899996.0
2020-04-27,1.109,1.165,1.109,1.158,2025938.0
2020-04-28,1.183,1.242,1.14,1.168,1073710.0
2020-04-29,1.152,1.18,1.127,1.171,1197901.0
2020-04-30,1.233,1.277,1.183,1.208,1041325.0
2020-05-01,1.189,1.208,1.171,1.183,1741678.0
2020-05-04,1.183,1.183,1.133,1.158,1081137.0
2020-05-05,1.161,1.221,1.158,1.199,748623.0
2020-05-06,1.202,1.205,1.143,1.168,832994.0
2020-05-07,1.183,1.189,1.146,1.158,944323.0
2020-05-08,1.168,1.196,1.158,1.174,937292.0
2020-05-11,1.168,1.208,1.168,1.189,1451628.0
2020-05-12,1.189,1.196,1.161,1.177,801058.0
2020-05-13,1.158,1.158,1.112,1.133,1692001.0
2020-05-14,1.109,1.133,1.077,1.133,2497959.0
2020-05-15,1.096,1.149,1.09,1.105,1492037.0
2020-05-18,1.096,1.146,1.074,1.133,1857005.0
2020-05-19,1.143,1.174,1.133,1.168,1073030.0
2020-05-20,1.158,1.196,1.146,1.183,1200800.0
2020-05-21,1.183,1.189,1.149,1.177,1280825.0
2020-05-22,1.177,1.221,1.158,1.186,982652.0
2020-05-25,1.199,1.211,1.152,1.161,1621239.0
2020-05-26,1.177,1.264,1.174,1.246,2133036.0
2020-05-27,1.252,1.277,1.183,1.258,1395226.0
2020-05-28,1.27,1.27,1.208,1.252,939171.0
2020-05-29,1.239,1.239,1.202,1.233,1318290.0
2020-06-01,1.258,1.27,1.196,1.214,1229203.0
2020-06-02,1.221,1.227,1.193,1.205,808139.0
2020-06-03,1.189,1.233,1.186,1.233,934544.0
2020-06-04,1.252,1.339,1.239,1.333,1951480.0
2020-06-05,1.326,1.333,1.27,1.295,826603.0
2020-06-09,1.333,1.395,1.302,1.376,1692025.0
2020-06-10,1.376,1.383,1.314,1.326,1336722.0
2020-06-11,1.326,1.339,1.252,1.264,1364351.0
2020-06-12,1.233,1.233,1.183,1.205,1939767.0
2020-06-15,1.211,1.239,1.193,1.202,1472819.0
2020-06-16,1.214,1.233,1.193,1.214,1435556.0
2020-06-17,1.214,1.277,1.199,1.252,2475103.0
2020-06-18,1.277,1.277,1.233,1.264,1123382.0
2020-06-19,1.277,1.323,1.277,1.308,1350461.0
2020-06-22,1.302,1.302,1.242,1.27,1068947.0
2020-06-23,1.27,1.32,1.252,1.302,1466934.0
2020-06-24,1.314,1.326,1.277,1.308,1352433.0
2020-06-25,1.289,1.32,1.27,1.308,1547183.0
2020-06-26,1.308,1.339,1.301,1.314,1142481.0
2020-06-29,1.304,1.336,1.269,1.291,1094937.0
2020-06-30,1.272,1.323,1.26,1.285,878909.0
2020-07-01,1.263,1.304,1.263,1.279,1018816.0
2020-07-02,1.279,1.342,1.279,1.33,628791.0
2020-07-03,1.336,1.336,1.304,1.317,537352.0
2020-07-06,1.304,1.323,1.304,1.317,410513.0
2020-07-07,1.311,1.317,1.285,1.304,1096735.0
2020-07-08,1.285,1.317,1.253,1.266,1252363.0
2020-07-09,1.272,1.311,1.253,1.263,1055095.0
2020-07-10,1.272,1.291,1.241,1.25,761334.0
2020-07-13,1.256,1.298,1.256,1.298,775877.0
2020-07-14,1.291,1.304,1.266,1.269,882888.0
2020-07-15,1.291,1.323,1.279,1.304,1104354.0
2020-07-16,1.317,1.317,1.279,1.311,542263.0
2020-07-17,1.304,1.311,1.269,1.298,822816.0
2020-07-20,1.298,1.298,1.269,1.272,773593.0
2020-07-21,1.272,1.304,1.263,1.298,1492626.0
2020-07-22,1.285,1.323,1.272,1.285,573363.0
2020-07-23,1.291,1.311,1.272,1.291,691238.0
2020-07-24,1.298,1.317,1.272,1.272,565205.0
2020-07-27,1.272,1.285,1.256,1.26,477220.0
2020-07-28,1.26,1.272,1.225,1.228,523020.0
2020-07-29,1.218,1.234,1.209,1.218,1076149.0
2020-07-30,1.225,1.237,1.193,1.212,998812.0
2020-07-31,1.209,1.231,1.171,1.186,892288.0
2020-08-03,1.18,1.206,1.171,1.177,465038.0
2020-08-04,1.177,1.19,1.164,1.164,734015.0
2020-08-05,1.221,1.285,1.221,1.241,1605505.0
2020-08-06,1.253,1.279,1.225,1.237,897618.0
2020-08-07,1.244,1.272,1.218,1.231,665262.0
2020-08-10,1.228,1.26,1.225,1.25,470800.0
2020-08-11,1.26,1.263,1.25,1.253,8847.0
2020-08-12,1.253,1.279,1.218,1.279,1589821.0
2020-08-13,1.272,1.279,1.25,1.266,728551.0
2020-08-14,1.272,1.285,1.221,1.241,793564.0
2020-08-17,1.241,1.256,1.209,1.215,828675.0
2020-08-18,1.228,1.241,1.212,1.215,851997.0
2020-08-19,1.221,1.237,1.209,1.209,889752.0
2020-08-20,1.221,1.241,1.209,1.225,527228.0
2020-08-21,1.234,1.247,1.225,1.234,589078.0
2020-08-24,1.241,1.263,1.221,1.231,421725.0
2020-08-25,1.237,1.256,1.215,1.221,668167.0
2020-08-26,1.225,1.237,1.202,1.221,804981.0
2020-08-27,1.231,1.241,1.206,1.212,561095.0
2020-08-28,1.209,1.241,1.202,1.237,2014149.0
2020-08-31,1.247,1.291,1.234,1.291,1274659.0
2020-09-01,1.266,1.291,1.266,1.272,415225.0
2020-09-02,1.266,1.298,1.266,1.272,376741.0
2020-09-03,1.291,1.311,1.266,1.298,788172.0
2020-09-04,1.291,1.304,1.263,1.304,502577.0
2020-09-07,1.298,1.298,1.26,1.291,639954.0
2020-09-08,1.291,1.304,1.279,1.291,461413.0
2020-09-09,1.304,1.304,1.279,1.285,617530.0
2020-09-10,1.285,1.311,1.26,1.285,642426.0
2020-09-11,1.291,1.298,1.272,1.285,615103.0
2020-09-14,1.285,1.304,1.269,1.291,480471.0
2020-09-15,1.298,1.317,1.279,1.317,316181.0
2020-09-16,1.311,1.336,1.298,1.33,570770.0
2020-09-17,1.336,1.349,1.304,1.311,592990.0
2020-09-18,1.317,1.336,1.304,1.317,919682.0
2020-09-21,1.33,1.336,1.304,1.311,574425.0
2020-09-22,1.304,1.33,1.285,1.323,673191.0
2020-09-23,1.33,1.336,1.311,1.323,492710.0
2020-09-24,1.323,1.355,1.317,1.342,1160128.0
2020-09-25,1.349,1.374,1.346,1.355,901486.0
2020-09-28,1.361,1.381,1.335,1.368,546299.0
2020-09-29,1.388,1.388,1.323,1.323,777060.0
2020-09-30,1.323,1.336,1.31,1.323,593769.0
2020-10-01,1.31,1.346,1.31,1.317,603277.0
2020-10-02,1.317,1.336,1.304,1.304,917859.0
2020-10-05,1.31,1.336,1.31,1.317,419122.0
2020-10-06,1.33,1.336,1.31,1.33,436841.0
2020-10-07,1.336,1.336,1.317,1.336,618994.0
2020-10-08,1.343,1.356,1.317,1.336,395956.0
2020-10-09,1.343,1.349,1.323,1.349,565948.0
2020-10-12,1.343,1.356,1.336,1.336,448835.0
2020-10-13,1.349,1.382,1.343,1.356,1391950.0
2020-10-14,1.356,1.369,1.323,1.356,1370923.0
2020-10-15,1.356,1.375,1.343,1.362,904151.0
2020-10-16,1.362,1.362,1.343,1.343,998423.0
2020-10-19,1.336,1.349,1.323,1.336,713405.0
2020-10-20,1.323,1.356,1.317,1.349,634725.0
2020-10-21,1.349,1.388,1.349,1.369,500946.0
2020-10-22,1.382,1.395,1.362,1.369,686785.0
2020-10-23,1.388,1.388,1.365,1.375,536644.0
2020-10-26,1.375,1.395,1.362,1.375,568814.0
2020-10-27,1.375,1.382,1.336,1.356,695022.0
2020-10-28,1.356,1.362,1.33,1.33,509946.0
2020-10-29,1.323,1.349,1.31,1.33,681173.0
2020-10-30,1.343,1.356,1.323,1.336,403836.0
2020-11-02,1.349,1.356,1.323,1.33,1081499.0
2020-11-03,1.33,1.362,1.33,1.343,573646.0
2020-11-04,1.343,1.369,1.343,1.362,493392.0
2020-11-05,1.375,1.385,1.349,1.362,461481.0
2020-11-06,1.362,1.375,1.343,1.375,283065.0
2020-11-09,1.375,1.382,1.349,1.369,548109.0
2020-11-10,1.395,1.524,1.388,1.446,3153018.0
2020-11-11,1.453,1.505,1.446,1.492,1501706.0
2020-11-12,1.505,1.505,1.472,1.498,717732.0
2020-11-13,1.485,1.498,1.466,1.472,784626.0
2020-11-16,1.498,1.498,1.479,1.479,18000.0
2020-11-17,1.485,1.505,1.472,1.485,662071.0
2020-11-18,1.498,1.531,1.479,1.511,979900.0
2020-11-19,1.485,1.505,1.479,1.505,500007.0
2020-11-20,1.492,1.505,1.466,1.479,721028.0
2020-11-23,1.472,1.485,1.44,1.453,888245.0
2020-11-24,1.459,1.466,1.446,1.446,516591.0
2020-11-25,1.472,1.485,1.453,1.459,858897.0
2020-11-26,1.466,1.479,1.44,1.466,856387.0
2020-11-27,1.459,1.479,1.446,1.472,424606.0
2020-11-30,1.485,1.485,1.446,1.446,911812.0
2020-12-01,1.459,1.459,1.427,1.446,447025.0
2020-12-02,1.433,1.459,1.414,1.427,866239.0
2020-12-03,1.427,1.453,1.42,1.42,389872.0
2020-12-04,1.427,1.446,1.417,1.427,421218.0
2020-12-07,1.427,1.456,1.401,1.414,1030046.0
2020-12-08,1.401,1.42,1.395,1.414,1139319.0
2020-12-09,1.42,1.44,1.398,1.414,686116.0
2020-12-10,1.408,1.408,1.356,1.388,2123073.0
2020-12-11,1.395,1.414,1.388,1.414,461198.0
2020-12-14,1.414,1.446,1.414,1.44,422657.0
2020-12-15,1.44,1.453,1.42,1.44,521277.0
2020-12-16,1.44,1.466,1.44,1.453,622085.0
2020-12-17,1.446,1.472,1.44,1.44,583198.0
2020-12-18,1.453,1.459,1.43,1.44,810287.0
2020-12-21,1.427,1.44,1.401,1.414,685995.0
2020-12-22,1.408,1.427,1.401,1.42,411408.0
2020-12-23,1.427,1.446,1.408,1.42,474834.0
2020-12-24,1.433,1.459,1.433,1.459,172379.0
2020-12-29,1.46,1.466,1.433,1.446,384779.0
2020-12-30,1.421,1.467,1.421,1.46,266186.0
2020-12-31,1.447,1.467,1.414,1.414,233415.0
2021-01-04,1.447,1.447,1.414,1.427,235377.0
2021-01-05,1.408,1.427,1.394,1.394,495008.0
2021-01-06,1.394,1.434,1.394,1.427,395469.0
2021-01-07,1.427,1.427,1.394,1.408,307457.0
2021-01-08,1.421,1.421,1.388,1.401,436725.0
2021-01-11,1.394,1.408,1.388,1.388,257161.0
2021-01-12,1.394,1.401,1.368,1.368,419871.0
2021-01-13,1.375,1.381,1.361,1.381,277160.0
2021-01-14,1.381,1.394,1.368,1.381,360629.0
2021-01-15,1.375,1.388,1.368,1.375,991486.0
2021-01-18,1.381,1.381,1.348,1.348,361435.0
2021-01-19,1.361,1.368,1.342,1.342,381632.0
2021-01-20,1.342,1.361,1.328,1.335,1035170.0
2021-01-21,1.342,1.355,1.335,1.335,787445.0
2021-01-22,1.355,1.355,1.289,1.308,1407549.0
2021-01-25,1.305,1.315,1.282,1.289,1211348.0
2021-01-27,1.292,1.312,1.289,1.289,1303703.0
2021-01-28,1.275,1.292,1.252,1.285,1174300.0
2021-01-29,1.292,1.315,1.275,1.292,890858.0
2021-02-01,1.289,1.295,1.272,1.282,1070666.0
2021-02-02,1.282,1.289,1.259,1.272,1084377.0
2021-02-03,1.275,1.308,1.275,1.289,611842.0
2021-02-04,1.318,1.328,1.302,1.308,2021246.0
2021-02-05,1.318,1.328,1.305,1.305,1247731.0
2021-02-08,1.322,1.335,1.312,1.315,1070509.0
2021-02-09,1.322,1.328,1.295,1.302,1676225.0
2021-02-10,1.322,1.322,1.289,1.302,868328.0
2021-02-11,1.302,1.322,1.292,1.312,793179.0
2021-02-12,1.312,1.335,1.312,1.312,885117.0
2021-02-15,1.335,1.355,1.315,1.318,1084860.0
2021-02-16,1.328,1.348,1.322,1.322,1150173.0
2021-02-17,1.348,1.348,1.302,1.308,1330119.0
2021-02-18,1.308,1.322,1.282,1.305,950312.0
2021-02-19,1.305,1.312,1.289,1.289,996116.0
2021-02-22,1.295,1.322,1.289,1.299,865634.0
2021-02-23,1.308,1.322,1.289,1.315,1369433.0
2021-02-24,1.322,1.342,1.315,1.335,522640.0
2021-02-25,1.335,1.355,1.318,1.342,896800.0
2021-02-26,1.342,1.342,1.308,1.335,1192171.0
2021-03-01,1.335,1.375,1.312,1.312,1279203.0
2021-03-02,1.315,1.342,1.299,1.299,1239829.0
2021-03-03,1.315,1.318,1.295,1.312,939966.0
2021-03-04,1.315,1.318,1.295,1.308,795610.0
2021-03-05,1.305,1.308,1.289,1.308,937309.0
2021-03-08,1.308,1.315,1.285,1.289,958905.0
2021-03-09,1.302,1.318,1.269,1.275,1775872.0
2021-03-10,1.279,1.312,1.269,1.302,1572947.0
2021-03-11,1.308,1.328,1.295,1.308,844644.0
2021-03-12,1.322,1.368,1.322,1.348,783128.0
2021-03-15,1.348,1.375,1.348,1.361,566131.0
2021-03-16,1.368,1.408,1.368,1.401,1264656.0
2021-03-17,1.401,1.408,1.361,1.375,446331.0
2021-03-18,1.401,1.401,1.368,1.375,724137.0
2021-03-19,1.381,1.388,1.348,1.348,1443366.0
2021-03-22,1.342,1.368,1.328,1.335,772062.0
2021-03-23,1.342,1.368,1.325,1.355,516118.0
2021-03-24,1.355,1.375,1.335,1.335,853773.0
2021-03-25,1.348,1.375,1.335,1.355,1139437.0
2021-03-26,1.361,1.365,1.348,1.348,459916.0
2021-03-29,1.369,1.369,1.335,1.342,1032425.0
2021-03-30,1.349,1.369,1.332,1.342,540388.0
2021-03-31,1.339,1.379,1.339,1.356,1888417.0
2021-04-01,1.349,1.369,1.336,1.369,631625.0
2021-04-06,1.376,1.383,1.349,1.349,688673.0
2021-04-07,1.349,1.386,1.349,1.383,907330.0
2021-04-08,1.39,1.403,1.383,1.403,592676.0
2021-04-09,1.39,1.403,1.39,1.39,354771.0
2021-04-12,1.39,1.403,1.383,1.396,511106.0
2021-04-13,1.396,1.41,1.39,1.396,469310.0
2021-04-14,1.41,1.417,1.39,1.41,361523.0
2021-04-15,1.41,1.437,1.396,1.423,533746.0
2021-04-16,1.43,1.444,1.43,1.43,540875.0
2021-04-19,1.437,1.444,1.423,1.43,427501.0
2021-04-20,1.45,1.45,1.41,1.41,915859.0
2021-04-21,1.423,1.423,1.396,1.403,1110326.0
2021-04-22,1.417,1.437,1.39,1.41,899516.0
2021-04-23,1.43,1.43,1.403,1.41,704159.0
2021-04-26,1.43,1.464,1.403,1.43,960775.0
2021-04-27,1.43,1.457,1.43,1.45,532296.0
2021-04-28,1.457,1.477,1.45,1.464,1329458.0
2021-04-29,1.464,1.498,1.464,1.484,1099968.0
2021-04-30,1.484,1.504,1.464,1.484,620295.0
2021-05-03,1.484,1.498,1.477,1.484,331691.0
2021-05-04,1.484,1.518,1.471,1.504,1010853.0
2021-05-05,1.491,1.518,1.491,1.504,752976.0
2021-05-06,1.518,1.518,1.491,1.511,696729.0
2021-05-07,1.511,1.518,1.504,1.511,335424.0
2021-05-10,1.504,1.511,1.484,1.498,555079.0
2021-05-11,1.484,1.504,1.484,1.498,591598.0
2021-05-12,1.491,1.504,1.471,1.498,528557.0
2021-05-13,1.477,1.498,1.477,1.484,761651.0
2021-05-14,1.504,1.511,1.484,1.484,439270.0
2021-05-17,1.484,1.511,1.484,1.484,600188.0
2021-05-18,1.484,1.504,1.484,1.498,734971.0
2021-05-19,1.504,1.521,1.494,1.498,1351068.0
2021-05-20,1.498,1.511,1.491,1.504,1084511.0
2021-05-21,1.504,1.518,1.491,1.511,472818.0
2021-05-24,1.511,1.518,1.508,1.511,433270.0
2021-05-25,1.518,1.524,1.511,1.518,339091.0
2021-05-26,1.524,1.538,1.511,1.518,1244815.0
2021-05-27,1.518,1.538,1.511,1.518,1249095.0
2021-05-28,1.518,1.545,1.498,1.518,2496298.0
2021-05-31,1.518,1.551,1.518,1.545,812661.0
2021-06-01,1.545,1.585,1.524,1.585,990069.0
2021-06-02,1.578,1.612,1.545,1.585,1016178.0
2021-06-03,1.585,1.589,1.565,1.572,617613.0
2021-06-04,1.572,1.595,1.565,1.592,547361.0
2021-06-07,1.592,1.605,1.572,1.605,741810.0
2021-06-08,1.592,1.612,1.578,1.592,675055.0
2021-06-09,1.585,1.612,1.578,1.585,519279.0
2021-06-10,1.578,1.619,1.578,1.605,661478.0
2021-06-11,1.605,1.612,1.585,1.585,896224.0
2021-06-15,1.599,1.612,1.585,1.605,773573.0
2021-06-16,1.605,1.605,1.572,1.578,799403.0
2021-06-17,1.572,1.585,1.565,1.585,598189.0
2021-06-18,1.578,1.599,1.565,1.565,878884.0
2021-06-21,1.565,1.585,1.565,1.578,513049.0
2021-06-22,1.578,1.605,1.572,1.578,841403.0
2021-06-23,1.599,1.602,1.572,1.599,557197.0
2021-06-24,1.599,1.626,1.592,1.592,875894.0
2021-06-25,1.605,1.626,1.599,1.605,652259.0
2021-06-28,1.612,1.667,1.598,1.639,1157097.0
2021-06-29,1.647,1.654,1.606,1.619,678375.0
2021-06-30,1.613,1.619,1.599,1.606,966448.0
2021-07-01,1.606,1.647,1.592,1.64,1376934.0
2021-07-02,1.633,1.709,1.606,1.688,2744567.0
2021-07-05,1.667,1.753,1.667,1.743,2336276.0
2021-07-06,1.743,1.757,1.716,1.757,2025366.0
2021-07-07,1.757,1.764,1.722,1.729,1032399.0
2021-07-08,1.736,1.743,1.688,1.695,1151182.0
2021-07-09,1.695,1.702,1.657,1.667,1612552.0
2021-07-12,1.702,1.702,1.647,1.654,2151589.0
2021-07-13,1.674,1.702,1.647,1.654,2286403.0
2021-07-14,1.702,1.722,1.674,1.674,1965890.0
2021-07-15,1.681,1.716,1.678,1.681,2028339.0
2021-07-16,1.688,1.695,1.661,1.674,1364284.0
2021-07-19,1.681,1.688,1.647,1.688,1407832.0
2021-07-20,1.688,1.736,1.647,1.695,4002018.0
2021-07-21,1.702,1.716,1.681,1.681,1414686.0
2021-07-22,1.667,1.695,1.667,1.695,1366848.0
2021-07-23,1.695,1.702,1.681,1.695,1325662.0
2021-07-26,1.695,1.716,1.667,1.688,1650701.0
2021-07-27,1.688,1.695,1.647,1.654,2612194.0
2021-07-28,1.654,1.695,1.647,1.688,1840867.0
2021-07-29,1.688,1.695,1.664,1.681,1294245.0
2021-07-30,1.674,1.705,1.661,1.695,1690033.0
2021-08-02,1.688,1.702,1.681,1.695,715062.0
2021-08-03,1.688,1.695,1.667,1.681,1318950.0
2021-08-04,1.681,1.681,1.63,1.661,2296948.0
2021-08-05,1.661,1.681,1.647,1.674,1340674.0
2021-08-06,1.674,1.688,1.661,1.674,1472395.0
2021-08-09,1.674,1.695,1.674,1.681,1065172.0
2021-08-10,1.688,1.695,1.654,1.681,844699.0
2021-08-11,1.674,1.688,1.661,1.674,1424411.0
2021-08-12,1.667,1.674,1.661,1.667,726725.0
2021-08-13,1.661,1.667,1.647,1.647,949554.0
2021-08-16,1.661,1.678,1.647,1.667,902369.0
2021-08-17,1.667,1.681,1.654,1.681,871894.0
2021-08-18,1.667,1.729,1.667,1.729,2702239.0
2021-08-19,1.722,1.743,1.709,1.729,1829669.0
2021-08-20,1.743,1.753,1.716,1.736,1399517.0
2021-08-23,1.743,1.75,1.729,1.75,587059.0
2021-08-24,1.736,1.736,1.695,1.702,806259.0
2021-08-25,1.722,1.722,1.688,1.702,474857.0
2021-08-26,1.702,1.702,1.681,1.695,927758.0
2021-08-27,1.674,1.702,1.674,1.702,756824.0
2021-08-30,1.702,1.716,1.681,1.709,1136064.0
2021-08-31,1.702,1.729,1.681,1.722,1360037.0
2021-09-01,1.729,1.736,1.702,1.729,1710290.0
2021-09-02,1.729,1.784,1.716,1.764,3727817.0
2021-09-03,1.77,1.798,1.75,1.777,3778399.0
2021-09-06,1.777,1.777,1.777,1.777,0.0
2021-09-07,1.75,1.75,1.667,1.709,2780957.0
2021-09-08,1.702,1.709,1.681,1.688,2775505.0
2021-09-09,1.695,1.709,1.674,1.702,2088376.0
2021-09-10,1.695,1.716,1.681,1.702,1966790.0
2021-09-13,1.688,1.702,1.674,1.688,1838711.0
2021-09-14,1.695,1.722,1.681,1.722,2554247.0
2021-09-15,1.722,1.743,1.702,1.702,2280077.0
2021-09-16,1.716,1.729,1.709,1.716,2071381.0
2021-09-17,1.688,1.722,1.654,1.688,19161127.0
2021-09-20,1.695,1.709,1.681,1.695,1591117.0
2021-09-21,1.688,1.709,1.681,1.702,1687088.0
2021-09-22,1.702,1.736,1.688,1.716,2653198.0
2021-09-23,1.722,1.75,1.709,1.75,2066796.0
2021-09-24,1.729,1.75,1.709,1.716,1370688.0
2021-09-27,1.709,1.729,1.702,1.729,1599201.0
2021-09-28,1.715,1.736,1.694,1.736,1878381.0
2021-09-29,1.716,1.744,1.695,1.723,1766896.0
2021-09-30,1.73,1.751,1.723,1.751,1828045.0
2021-10-01,1.744,1.744,1.695,1.702,1194536.0
2021-10-04,1.702,1.73,1.695,1.716,650834.0
2021-10-05,1.709,1.723,1.681,1.681,1905764.0
2021-10-06,1.681,1.716,1.674,1.716,1583616.0
2021-10-07,1.688,1.716,1.674,1.709,1834961.0
2021-10-08,1.716,1.716,1.688,1.702,1099444.0
2021-10-11,1.702,1.702,1.681,1.695,721139.0
2021-10-12,1.695,1.702,1.674,1.695,1097125.0
2021-10-13,1.688,1.702,1.674,1.688,1283131.0
2021-10-14,1.695,1.709,1.688,1.709,1498376.0
2021-10-15,1.702,1.706,1.681,1.702,1348154.0
2021-10-18,1.695,1.706,1.674,1.674,1345609.0
2021-10-19,1.702,1.709,1.681,1.695,2000308.0
2021-10-20,1.695,1.709,1.688,1.688,972615.0
2021-10-21,1.695,1.702,1.674,1.688,2057077.0
2021-10-22,1.695,1.709,1.681,1.702,1759832.0
2021-10-25,1.716,1.716,1.695,1.702,815785.0
2021-10-26,1.702,1.706,1.688,1.695,962876.0
2021-10-27,1.702,1.702,1.66,1.66,1186112.0
2021-10-28,1.667,1.681,1.653,1.681,704532.0
2021-10-29,1.688,1.688,1.66,1.681,1574532.0
2021-11-01,1.681,1.688,1.66,1.66,717160.0
2021-11-02,1.66,1.681,1.632,1.646,1014233.0
2021-11-03,1.653,1.653,1.626,1.626,918018.0
2021-11-04,1.632,1.646,1.619,1.632,835172.0
2021-11-05,1.632,1.66,1.619,1.632,782162.0
2021-11-08,1.639,1.667,1.639,1.66,739402.0
2021-11-09,1.66,1.667,1.639,1.639,768159.0
2021-11-10,1.66,1.66,1.626,1.639,568567.0
2021-11-11,1.632,1.646,1.612,1.619,792439.0
2021-11-12,1.626,1.632,1.605,1.619,661050.0
2021-11-15,1.612,1.626,1.612,1.612,514130.0
2021-11-16,1.619,1.632,1.584,1.584,827300.0
2021-11-17,1.591,1.598,1.556,1.556,1154699.0
2021-11-18,1.563,1.57,1.535,1.535,1314715.0
2021-11-19,1.535,1.549,1.514,1.521,1404858.0
2021-11-22,1.507,1.57,1.507,1.563,1218052.0
2021-11-23,1.57,1.577,1.556,1.57,872541.0
2021-11-24,1.57,1.612,1.563,1.605,951311.0
2021-11-25,1.66,1.66,1.577,1.591,1136127.0
2021-11-26,1.591,1.605,1.563,1.563,932357.0
2021-11-29,1.549,1.559,1.521,1.549,1026788.0
2021-11-30,1.542,1.584,1.542,1.577,1686329.0
2021-12-01,1.556,1.57,1.542,1.57,973321.0
2021-12-02,1.57,1.584,1.556,1.563,1350352.0
2021-12-03,1.563,1.591,1.563,1.584,1023461.0
2021-12-06,1.577,1.598,1.577,1.584,1257044.0
2021-12-07,1.591,1.612,1.591,1.605,735536.0
2021-12-08,1.612,1.629,1.598,1.605,1649139.0
2021-12-09,1.626,1.632,1.598,1.598,953535.0
2021-12-10,1.591,1.639,1.584,1.639,1762919.0
2021-12-13,1.646,1.66,1.605,1.612,1116002.0
2021-12-14,1.653,1.66,1.639,1.639,1220905.0
2021-12-15,1.653,1.667,1.632,1.646,849720.0
2021-12-16,1.667,1.702,1.667,1.674,1706355.0
2021-12-17,1.674,1.702,1.667,1.688,1750634.0
2021-12-20,1.695,1.695,1.646,1.653,815749.0
2021-12-21,1.646,1.66,1.626,1.646,814715.0
2021-12-22,1.646,1.653,1.615,1.626,641505.0
2021-12-23,1.626,1.66,1.619,1.66,733322.0
2021-12-24,1.66,1.674,1.653,1.653,368461.0
2021-12-29,1.681,1.716,1.681,1.716,1155460.0
2021-12-30,1.703,1.71,1.675,1.696,691873.0
2021-12-31,1.703,1.707,1.661,1.661,534713.0
2022-01-04,1.682,1.724,1.661,1.724,664576.0
2022-01-05,1.724,1.739,1.717,1.717,724343.0
2022-01-06,1.71,1.721,1.682,1.682,893221.0
2022-01-07,1.71,1.714,1.682,1.682,583648.0
2022-01-10,1.675,1.689,1.661,1.675,443205.0
2022-01-11,1.661,1.668,1.597,1.597,1809921.0
2022-01-12,1.625,1.639,1.611,1.639,545273.0
2022-01-13,1.625,1.632,1.618,1.625,388886.0
2022-01-14,1.618,1.632,1.611,1.618,342616.0
2022-01-17,1.618,1.625,1.597,1.625,550530.0
2022-01-18,1.632,1.632,1.604,1.604,708584.0
2022-01-19,1.604,1.618,1.582,1.582,882117.0
2022-01-20,1.604,1.611,1.568,1.575,1050752.0
2022-01-21,1.575,1.597,1.575,1.575,1106241.0
2022-01-24,1.561,1.611,1.561,1.575,1274508.0
2022-01-25,1.568,1.575,1.511,1.533,2042083.0
2022-01-27,1.54,1.547,1.476,1.504,2742355.0
2022-01-28,1.511,1.519,1.462,1.476,3025053.0
2022-01-31,1.476,1.536,1.465,1.533,1486618.0
2022-02-01,1.554,1.6,1.554,1.59,1677187.0
2022-02-02,1.597,1.611,1.575,1.59,448999.0
2022-02-03,1.597,1.604,1.547,1.568,1323049.0
2022-02-04,1.604,1.611,1.547,1.547,1190519.0
2022-02-07,1.547,1.547,1.504,1.519,1038867.0
2022-02-08,1.519,1.529,1.49,1.519,1210064.0
2022-02-09,1.504,1.526,1.483,1.526,1957050.0
2022-02-10,1.533,1.575,1.515,1.575,2867712.0
2022-02-11,1.547,1.547,1.504,1.504,1159023.0
2022-02-14,1.504,1.54,1.494,1.54,857711.0
2022-02-15,1.504,1.526,1.49,1.504,1009654.0
2022-02-16,1.526,1.59,1.519,1.575,1870209.0
2022-02-17,1.568,1.618,1.561,1.604,1388327.0
2022-02-18,1.59,1.618,1.575,1.59,1209794.0
2022-02-21,1.582,1.604,1.561,1.597,744289.0
2022-02-22,1.59,1.59,1.547,1.547,813225.0
2022-02-23,1.554,1.582,1.54,1.561,632549.0
2022-02-24,1.54,1.568,1.522,1.54,850744.0
2022-02-25,1.54,1.568,1.533,1.568,607175.0
2022-02-28,1.561,1.597,1.547,1.59,1174676.0
2022-03-01,1.59,1.639,1.59,1.611,2010956.0
2022-03-02,1.59,1.604,1.575,1.582,1449801.0
2022-03-03,1.575,1.604,1.575,1.597,425928.0
2022-03-04,1.604,1.604,1.568,1.59,624955.0
2022-03-07,1.59,1.59,1.558,1.575,697511.0
2022-03-08,1.568,1.582,1.554,1.568,953896.0
2022-03-09,1.561,1.604,1.561,1.59,632983.0
2022-03-10,1.597,1.639,1.59,1.632,913443.0
2022-03-11,1.646,1.646,1.59,1.611,423171.0
2022-03-14,1.625,1.646,1.618,1.618,653746.0
2022-03-15,1.618,1.625,1.597,1.604,978460.0
2022-03-16,1.604,1.621,1.59,1.604,1066339.0
2022-03-17,1.625,1.639,1.604,1.625,905610.0
2022-03-18,1.632,1.643,1.618,1.632,1786149.0
2022-03-21,1.646,1.646,1.614,1.632,401633.0
2022-03-22,1.632,1.632,1.604,1.618,491537.0
2022-03-23,1.625,1.625,1.611,1.625,691666.0
2022-03-24,1.632,1.632,1.604,1.611,465752.0
2022-03-25,1.625,1.646,1.611,1.646,1135880.0
2022-03-28,1.646,1.646,1.604,1.604,584533.0
2022-03-29,1.611,1.633,1.604,1.611,1032275.0
2022-03-30,1.626,1.634,1.605,1.634,459767.0
2022-03-31,1.605,1.634,1.59,1.59,1516980.0
2022-04-01,1.583,1.619,1.583,1.605,1048847.0
2022-04-04,1.612,1.655,1.612,1.641,901852.0
2022-04-05,1.648,1.67,1.634,1.634,700052.0
2022-04-06,1.634,1.648,1.619,1.634,602335.0
2022-04-07,1.641,1.641,1.605,1.605,977853.0
2022-04-08,1.612,1.641,1.612,1.634,538093.0
2022-04-11,1.634,1.641,1.612,1.619,954742.0
2022-04-12,1.634,1.648,1.619,1.626,708179.0
2022-04-13,1.626,1.626,1.597,1.597,679908.0
2022-04-14,1.619,1.634,1.612,1.626,385164.0
2022-04-19,1.626,1.644,1.626,1.626,762516.0
2022-04-20,1.648,1.655,1.626,1.626,642844.0
2022-04-21,1.626,1.655,1.619,1.641,1166392.0
2022-04-22,1.648,1.655,1.634,1.648,829533.0
2022-04-26,1.626,1.634,1.605,1.605,1127518.0
2022-04-27,1.605,1.619,1.59,1.605,1171144.0
2022-04-28,1.597,1.608,1.59,1.605,1130383.0
2022-04-29,1.612,1.616,1.59,1.59,1098998.0
2022-05-02,1.597,1.619,1.576,1.612,1869951.0
2022-05-03,1.59,1.605,1.525,1.525,2163434.0
2022-05-04,1.547,1.583,1.547,1.554,1953790.0
2022-05-05,1.59,1.597,1.561,1.576,436464.0
2022-05-06,1.554,1.554,1.532,1.54,746338.0
2022-05-09,1.511,1.511,1.446,1.453,3015423.0
2022-05-10,1.442,1.464,1.413,1.446,1871768.0
2022-05-11,1.446,1.46,1.428,1.453,1925914.0
2022-05-12,1.46,1.46,1.431,1.431,1427475.0
2022-05-13,1.435,1.475,1.428,1.467,1350946.0
2022-05-16,1.467,1.496,1.46,1.496,1077234.0
2022-05-17,1.496,1.496,1.453,1.46,1360224.0
2022-05-18,1.467,1.511,1.467,1.496,1044309.0
2022-05-19,1.46,1.496,1.46,1.467,649795.0
2022-05-20,1.467,1.475,1.453,1.453,691291.0
2022-05-23,1.46,1.467,1.446,1.467,609258.0
2022-05-24,1.46,1.467,1.442,1.453,647195.0
2022-05-25,1.475,1.475,1.446,1.446,806972.0
2022-05-26,1.453,1.46,1.442,1.446,1503272.0
2022-05-27,1.446,1.453,1.431,1.431,988762.0
2022-05-30,1.442,1.475,1.442,1.467,1233662.0
2022-05-31,1.467,1.475,1.442,1.467,3112444.0
2022-06-01,1.467,1.475,1.446,1.467,853876.0
2022-06-02,1.446,1.46,1.438,1.46,947015.0
2022-06-03,1.46,1.46,1.424,1.431,1606056.0
2022-06-06,1.46,1.46,1.42,1.431,1468714.0
2022-06-07,1.428,1.438,1.41,1.41,1042904.0
2022-06-08,1.413,1.428,1.401,1.406,765014.0
2022-06-09,1.41,1.41,1.37,1.377,1288464.0
2022-06-10,1.366,1.37,1.341,1.344,1251147.0
2022-06-14,1.323,1.323,1.254,1.265,2381979.0
2022-06-15,1.261,1.276,1.247,1.258,1686425.0
2022-06-16,1.269,1.294,1.258,1.265,1244898.0
2022-06-17,1.247,1.251,1.222,1.225,2677553.0
2022-06-20,1.236,1.265,1.222,1.251,1657904.0
2022-06-21,1.251,1.29,1.251,1.272,2477687.0
2022-06-22,1.276,1.287,1.24,1.247,1576894.0
2022-06-23,1.276,1.287,1.266,1.269,1684620.0
2022-06-24,1.265,1.316,1.265,1.308,1320882.0
2022-06-27,1.319,1.337,1.301,1.308,1714088.0
2022-06-28,1.315,1.334,1.312,1.326,2145058.0
2022-06-29,1.302,1.313,1.268,1.276,1174211.0
2022-06-30,1.316,1.316,1.257,1.257,1140815.0
2022-07-01,1.287,1.287,1.265,1.265,338170.0
2022-07-04,1.272,1.302,1.272,1.279,704529.0
2022-07-05,1.294,1.302,1.265,1.268,438020.0
2022-07-06,1.283,1.294,1.265,1.294,644767.0
2022-07-07,1.287,1.298,1.276,1.279,930268.0
2022-07-08,1.302,1.302,1.279,1.283,667711.0
2022-07-11,1.298,1.302,1.276,1.279,578708.0
2022-07-12,1.279,1.294,1.276,1.287,879617.0
2022-07-13,1.283,1.309,1.283,1.287,927807.0
2022-07-14,1.302,1.302,1.266,1.283,1109879.0
2022-07-15,1.283,1.291,1.276,1.279,1100186.0
2022-07-18,1.291,1.298,1.272,1.294,1552025.0
2022-07-19,1.272,1.328,1.272,1.328,938770.0
2022-07-20,1.368,1.368,1.339,1.346,435387.0
2022-07-21,1.353,1.353,1.341,1.342,413460.0
2022-07-22,1.353,1.368,1.346,1.353,657914.0
2022-07-25,1.361,1.368,1.351,1.361,621445.0
2022-07-26,1.361,1.368,1.35,1.361,647854.0
2022-07-27,1.368,1.368,1.337,1.346,795568.0
2022-07-28,1.342,1.372,1.335,1.361,456240.0
2022-07-29,1.368,1.394,1.353,1.379,598334.0
2022-08-01,1.368,1.383,1.364,1.372,422759.0
2022-08-02,1.353,1.353,1.231,1.257,9032416.0
2022-08-03,1.246,1.257,1.202,1.202,2996740.0
2022-08-04,1.213,1.25,1.213,1.242,2284832.0
2022-08-05,1.242,1.257,1.237,1.242,1000871.0
2022-08-08,1.242,1.254,1.235,1.246,1195216.0
2022-08-09,1.25,1.257,1.242,1.242,936815.0
2022-08-10,1.239,1.265,1.235,1.242,2751570.0
2022-08-11,1.261,1.283,1.254,1.265,1148549.0
2022-08-12,1.257,1.268,1.246,1.265,779377.0
2022-08-15,1.268,1.279,1.257,1.276,429589.0
2022-08-16,1.276,1.276,1.246,1.254,821384.0
2022-08-17,1.25,1.257,1.239,1.242,863314.0
2022-08-18,1.242,1.25,1.228,1.235,1302521.0
2022-08-19,1.235,1.246,1.228,1.239,728672.0
2022-08-22,1.242,1.25,1.22,1.228,1171616.0
2022-08-23,1.22,1.228,1.205,1.213,952893.0
2022-08-24,1.213,1.217,1.205,1.205,563302.0
2022-08-25,1.22,1.231,1.213,1.224,651664.0
2022-08-26,1.224,1.231,1.215,1.231,849123.0
2022-08-29,1.224,1.224,1.203,1.213,537463.0
2022-08-30,1.213,1.231,1.205,1.224,1059992.0
2022-08-31,1.217,1.224,1.209,1.213,991531.0
2022-09-01,1.205,1.211,1.194,1.205,1605617.0
2022-09-02,1.198,1.224,1.198,1.217,1318759.0
2022-09-05,1.217,1.224,1.194,1.198,1059306.0
2022-09-06,1.205,1.205,1.187,1.187,1337339.0
2022-09-07,1.183,1.191,1.156,1.161,2109594.0
2022-09-08,1.169,1.198,1.165,1.198,1489352.0
2022-09-09,1.183,1.205,1.178,1.198,936290.0
2022-09-12,1.198,1.22,1.198,1.209,1411938.0
2022-09-13,1.22,1.224,1.213,1.22,742654.0
2022-09-14,1.198,1.205,1.176,1.202,1265419.0
2022-09-15,1.198,1.205,1.187,1.198,992096.0
2022-09-16,1.183,1.196,1.176,1.187,2844726.0
2022-09-19,1.191,1.198,1.186,1.194,220527.0
2022-09-20,1.198,1.202,1.176,1.187,799271.0
2022-09-21,1.183,1.187,1.161,1.161,774656.0
2022-09-23,1.154,1.165,1.109,1.113,2394070.0
2022-09-26,1.113,1.12,1.095,1.095,1195552.0
2022-09-27,1.095,1.117,1.095,1.102,2361874.0
2022-09-28,1.11,1.11,1.083,1.091,1280761.0
2022-09-29,1.114,1.121,1.072,1.072,1356738.0
2022-09-30,1.076,1.102,1.057,1.102,1900753.0
2022-10-03,1.106,1.114,1.083,1.11,952418.0
2022-10-04,1.118,1.152,1.11,1.148,904027.0
2022-10-05,1.174,1.197,1.163,1.163,1793665.0
2022-10-06,1.193,1.193,1.14,1.152,669509.0
2022-10-07,1.118,1.14,1.114,1.121,790679.0
2022-10-10,1.121,1.129,1.095,1.099,593411.0
2022-10-11,1.102,1.121,1.072,1.076,664549.0
2022-10-12,1.076,1.106,1.076,1.087,467805.0
2022-10-13,1.091,1.11,1.068,1.072,484899.0
2022-10-14,1.083,1.114,1.083,1.099,1055921.0
2022-10-17,1.099,1.102,1.08,1.083,584099.0
2022-10-18,1.099,1.106,1.091,1.102,870245.0
2022-10-19,1.102,1.114,1.087,1.087,445235.0
2022-10-20,1.106,1.106,1.076,1.08,899413.0
2022-10-21,1.083,1.102,1.076,1.076,523425.0
2022-10-24,1.083,1.102,1.08,1.08,747370.0
2022-10-25,1.083,1.108,1.076,1.091,998347.0
2022-10-26,1.095,1.14,1.095,1.125,678149.0
2022-10-27,1.125,1.136,1.114,1.114,835232.0
2022-10-28,1.129,1.14,1.12,1.129,892792.0
2022-10-31,1.14,1.148,1.125,1.14,678758.0
2022-11-01,1.144,1.171,1.136,1.163,503103.0
2022-11-02,1.163,1.167,1.133,1.152,1012042.0
2022-11-03,1.14,1.14,1.118,1.136,1023531.0
2022-11-04,1.14,1.144,1.121,1.125,304265.0
2022-11-07,1.125,1.152,1.125,1.133,926265.0
2022-11-08,1.133,1.155,1.133,1.155,449772.0
2022-11-09,1.159,1.178,1.152,1.167,1025408.0
2022-11-10,1.174,1.174,1.152,1.167,295844.0
2022-11-11,1.197,1.22,1.178,1.216,1097541.0
2022-11-14,1.216,1.225,1.212,1.216,662284.0
2022-11-15,1.22,1.22,1.197,1.197,809132.0
2022-11-16,1.193,1.197,1.178,1.182,619773.0
2022-11-17,1.178,1.197,1.178,1.197,468236.0
2022-11-18,1.205,1.212,1.193,1.197,843727.0
2022-11-21,1.205,1.224,1.197,1.208,655115.0
2022-11-22,1.224,1.224,1.19,1.197,652775.0
2022-11-23,1.19,1.205,1.19,1.201,310633.0
2022-11-24,1.205,1.212,1.193,1.212,167589.0
2022-11-25,1.205,1.227,1.201,1.227,406494.0
2022-11-28,1.22,1.227,1.216,1.22,233087.0
2022-11-29,1.227,1.227,1.205,1.205,302102.0
2022-11-30,1.205,1.208,1.19,1.201,1164787.0
2022-12-01,1.212,1.227,1.208,1.22,797599.0
2022-12-02,1.22,1.231,1.208,1.227,513260.0
2022-12-05,1.231,1.239,1.22,1.231,292664.0
2022-12-06,1.231,1.254,1.218,1.22,449557.0
2022-12-07,1.235,1.235,1.207,1.212,519168.0
2022-12-08,1.212,1.22,1.199,1.205,519422.0
2022-12-09,1.224,1.231,1.216,1.224,301005.0
2022-12-12,1.235,1.235,1.201,1.216,456717.0
2022-12-13,1.231,1.231,1.208,1.22,377492.0
2022-12-14,1.231,1.243,1.22,1.235,543144.0
2022-12-15,1.231,1.254,1.22,1.246,633414.0
2022-12-16,1.231,1.254,1.224,1.254,772662.0
2022-12-19,1.258,1.258,1.224,1.227,384960.0
2022-12-20,1.235,1.235,1.19,1.19,944820.0
2022-12-21,1.193,1.224,1.19,1.208,472378.0
2022-12-22,1.22,1.22,1.178,1.178,1035507.0
2022-12-23,1.178,1.208,1.174,1.201,404669.0
2022-12-28,1.201,1.205,1.186,1.19,493712.0
2022-12-29,1.197,1.197,1.166,1.174,706249.0
2022-12-30,1.205,1.205,1.184,1.186,243875.0
2023-01-03,1.201,1.205,1.168,1.174,359275.0
2023-01-04,1.174,1.205,1.174,1.201,361246.0
2023-01-05,1.201,1.225,1.201,1.225,366720.0
2023-01-06,1.221,1.221,1.194,1.201,1065289.0
2023-01-09,1.201,1.213,1.19,1.194,377441.0
2023-01-10,1.217,1.217,1.178,1.178,409234.0
2023-01-11,1.174,1.209,1.174,1.19,911934.0
2023-01-12,1.205,1.236,1.205,1.228,565236.0
2023-01-13,1.232,1.24,1.221,1.228,490608.0
2023-01-16,1.236,1.246,1.217,1.232,615548.0
2023-01-17,1.24,1.248,1.228,1.232,381053.0
2023-01-18,1.248,1.248,1.217,1.232,539555.0
2023-01-19,1.228,1.248,1.225,1.232,469889.0
2023-01-20,1.225,1.24,1.217,1.232,849945.0
2023-01-23,1.232,1.236,1.221,1.225,464951.0
2023-01-24,1.24,1.263,1.232,1.256,853517.0
2023-01-25,1.279,1.279,1.248,1.252,491518.0
2023-01-27,1.252,1.271,1.232,1.232,1408035.0
2023-01-30,1.236,1.259,1.236,1.248,550653.0
2023-01-31,1.267,1.267,1.234,1.24,802024.0
2023-02-01,1.244,1.271,1.244,1.263,765931.0
2023-02-02,1.271,1.376,1.271,1.364,2629760.0
2023-02-03,1.364,1.378,1.346,1.364,1760508.0
2023-02-06,1.364,1.364,1.321,1.337,1023019.0
2023-02-07,1.341,1.345,1.29,1.302,1051796.0
2023-02-08,1.318,1.318,1.287,1.318,711788.0
2023-02-09,1.314,1.314,1.263,1.275,471802.0
2023-02-10,1.271,1.279,1.256,1.267,327401.0
2023-02-13,1.271,1.271,1.252,1.256,462919.0
2023-02-14,1.244,1.275,1.24,1.267,350050.0
2023-02-15,1.279,1.283,1.263,1.267,323490.0
2023-02-16,1.263,1.294,1.263,1.287,388232.0
2023-02-17,1.287,1.29,1.266,1.275,456304.0
2023-02-20,1.275,1.283,1.248,1.252,502656.0
2023-02-21,1.256,1.259,1.24,1.256,926720.0
2023-02-22,1.248,1.275,1.236,1.271,1085645.0
2023-02-23,1.267,1.279,1.236,1.24,862371.0
2023-02-24,1.244,1.263,1.244,1.252,324325.0
2023-02-27,1.267,1.267,1.232,1.244,479325.0
2023-02-28,1.248,1.259,1.236,1.24,1287810.0
2023-03-01,1.24,1.252,1.232,1.244,274560.0
2023-03-02,1.248,1.248,1.186,1.19,1327991.0
2023-03-03,1.194,1.201,1.174,1.178,811689.0
2023-03-06,1.186,1.209,1.178,1.194,738009.0
2023-03-07,1.194,1.205,1.19,1.194,799349.0
2023-03-08,1.186,1.201,1.182,1.182,602317.0
2023-03-09,1.217,1.217,1.186,1.205,325058.0
2023-03-10,1.197,1.201,1.166,1.17,1542025.0
2023-03-13,1.17,1.178,1.141,1.151,1012856.0
2023-03-14,1.147,1.163,1.135,1.155,1188210.0
2023-03-15,1.163,1.178,1.151,1.178,1312695.0
2023-03-16,1.174,1.178,1.159,1.163,743638.0
2023-03-17,1.178,1.178,1.143,1.174,1663245.0
2023-03-20,1.17,1.17,1.139,1.147,1435740.0
2023-03-21,1.147,1.159,1.124,1.139,857412.0
2023-03-22,1.139,1.151,1.081,1.101,3697921.0
2023-03-23,1.097,1.108,1.085,1.104,1385342.0
2023-03-24,1.097,1.132,1.081,1.12,2897171.0
2023-03-27,1.116,1.155,1.104,1.112,929544.0
2023-03-28,1.12,1.13,1.097,1.097,1363545.0
2023-03-29,1.112,1.116,1.097,1.104,837148.0
2023-03-30,1.18,1.18,1.099,1.109,1238556.0
2023-03-31,1.101,1.148,1.093,1.136,2541427.0
2023-04-03,1.136,1.156,1.129,1.14,655241.0
2023-04-04,1.144,1.16,1.144,1.148,761435.0
2023-04-05,1.144,1.16,1.139,1.152,597608.0
2023-04-06,1.152,1.16,1.14,1.156,704200.0
2023-04-11,1.156,1.172,1.148,1.16,509806.0
2023-04-12,1.164,1.172,1.144,1.148,711627.0
2023-04-13,1.148,1.152,1.14,1.148,400646.0
2023-04-14,1.164,1.164,1.148,1.152,501158.0
2023-04-17,1.16,1.164,1.148,1.156,644275.0
2023-04-18,1.168,1.172,1.148,1.152,430550.0
2023-04-19,1.156,1.156,1.14,1.148,537696.0
2023-04-20,1.148,1.16,1.144,1.156,564608.0
2023-04-21,1.14,1.152,1.14,1.148,458688.0
2023-04-24,1.148,1.156,1.14,1.148,258281.0
2023-04-26,1.148,1.148,1.134,1.14,481941.0
2023-04-27,1.136,1.152,1.136,1.144,298768.0
2023-04-28,1.152,1.16,1.132,1.132,837127.0
2023-05-01,1.14,1.168,1.14,1.152,796074.0
2023-05-02,1.152,1.164,1.136,1.144,772760.0
2023-05-03,1.152,1.152,1.117,1.136,1281960.0
2023-05-04,1.14,1.14,1.121,1.132,408226.0
2023-05-05,1.14,1.148,1.132,1.14,707543.0
2023-05-08,1.148,1.176,1.14,1.152,1639191.0
2023-05-09,1.156,1.156,1.129,1.136,1275670.0
2023-05-10,1.136,1.152,1.129,1.144,334783.0
2023-05-11,1.152,1.16,1.129,1.132,775892.0
2023-05-12,1.125,1.144,1.125,1.14,783693.0
2023-05-15,1.132,1.144,1.132,1.136,332318.0
2023-05-16,1.14,1.14,1.125,1.136,533703.0
2023-05-17,1.136,1.136,1.118,1.125,1110687.0
2023-05-18,1.132,1.132,1.113,1.117,976819.0
2023-05-19,1.121,1.129,1.117,1.121,401414.0
2023-05-22,1.125,1.125,1.101,1.113,1203986.0
2023-05-23,1.121,1.143,1.109,1.14,1640908.0
2023-05-24,1.129,1.144,1.121,1.14,1036550.0
2023-05-25,1.14,1.148,1.129,1.14,716772.0
2023-05-26,1.148,1.154,1.136,1.144,588161.0
2023-05-29,1.144,1.168,1.14,1.16,1499890.0
2023-05-30,1.168,1.168,1.14,1.148,380843.0
2023-05-31,1.152,1.152,1.129,1.14,1093584.0
2023-06-01,1.129,1.144,1.129,1.129,352116.0
2023-06-02,1.125,1.148,1.125,1.144,305444.0
2023-06-05,1.14,1.156,1.132,1.14,1105029.0
2023-06-06,1.132,1.152,1.113,1.14,1257609.0
2023-06-07,1.148,1.148,1.129,1.136,443698.0
2023-06-08,1.136,1.144,1.121,1.136,1240169.0
2023-06-09,1.132,1.136,1.125,1.125,528568.0
2023-06-13,1.129,1.14,1.097,1.113,2189309.0
2023-06-14,1.109,1.121,1.105,1.109,1220752.0
2023-06-15,1.109,1.113,1.105,1.109,911768.0
2023-06-16,1.113,1.129,1.109,1.121,2107266.0
2023-06-19,1.121,1.125,1.109,1.121,629661.0
2023-06-20,1.125,1.14,1.117,1.129,1556300.0
2023-06-21,1.136,1.156,1.132,1.14,1177591.0
2023-06-22,1.144,1.148,1.109,1.109,1273576.0
2023-06-23,1.113,1.117,1.089,1.093,2125318.0
2023-06-26,1.093,1.101,1.077,1.093,1320549.0
2023-06-27,1.093,1.121,1.085,1.109,1542647.0
2023-06-28,1.133,1.141,1.112,1.129,1574190.0
2023-06-29,1.129,1.149,1.121,1.121,1124947.0
2023-06-30,1.121,1.125,1.108,1.116,1283747.0
2023-07-03,1.116,1.129,1.116,1.129,919123.0
2023-07-04,1.129,1.143,1.116,1.137,1427535.0
2023-07-05,1.149,1.149,1.129,1.133,804476.0
2023-07-06,1.141,1.149,1.133,1.141,518995.0
2023-07-07,1.141,1.141,1.125,1.133,978280.0
2023-07-10,1.141,1.141,1.116,1.121,1104438.0
2023-07-11,1.125,1.137,1.116,1.121,317338.0
2023-07-12,1.121,1.145,1.121,1.137,735558.0
2023-07-13,1.141,1.161,1.141,1.149,1095857.0
2023-07-14,1.169,1.169,1.149,1.157,693172.0
2023-07-17,1.149,1.161,1.145,1.161,537995.0
2023-07-18,1.149,1.169,1.145,1.145,630096.0
2023-07-19,1.145,1.178,1.145,1.165,1033665.0
2023-07-20,1.174,1.186,1.165,1.165,403896.0
2023-07-21,1.157,1.178,1.157,1.165,703045.0
2023-07-24,1.169,1.182,1.161,1.174,377847.0
2023-07-25,1.174,1.186,1.169,1.169,767410.0
2023-07-26,1.169,1.178,1.161,1.178,1126134.0
2023-07-27,1.174,1.198,1.169,1.19,2200065.0
2023-07-28,1.182,1.186,1.165,1.182,614909.0
2023-07-31,1.182,1.19,1.174,1.182,1101269.0
2023-08-01,1.194,1.2,1.183,1.19,848317.0
2023-08-02,1.19,1.198,1.182,1.198,523546.0
2023-08-03,1.186,1.198,1.186,1.198,635273.0
2023-08-04,1.194,1.202,1.18,1.194,777817.0
2023-08-07,1.198,1.198,1.19,1.198,484014.0
2023-08-08,1.202,1.202,1.178,1.186,627289.0
2023-08-09,1.186,1.186,1.165,1.174,599433.0
2023-08-10,1.182,1.182,1.16,1.178,629978.0
2023-08-11,1.182,1.182,1.169,1.178,142107.0
2023-08-14,1.182,1.182,1.161,1.161,871397.0
2023-08-15,1.169,1.169,1.145,1.161,1031639.0
2023-08-16,1.149,1.161,1.141,1.157,785594.0
2023-08-17,1.141,1.141,1.104,1.116,2072345.0
2023-08-18,1.112,1.112,1.043,1.076,2839758.0
2023-08-21,1.08,1.084,1.027,1.051,3013862.0
2023-08-22,1.047,1.055,1.027,1.047,1565050.0
2023-08-23,1.047,1.051,1.035,1.043,970902.0
2023-08-24,1.047,1.068,1.043,1.055,1850562.0
2023-08-25,1.068,1.068,1.043,1.043,1114979.0
2023-08-28,1.043,1.059,1.043,1.055,440502.0
2023-08-29,1.059,1.059,1.035,1.055,1003644.0
2023-08-30,1.051,1.068,1.047,1.055,715263.0
2023-08-31,1.059,1.068,1.047,1.047,687112.0
2023-09-01,1.051,1.051,1.035,1.039,769941.0
2023-09-04,1.039,1.039,1.023,1.027,1421512.0
2023-09-05,1.027,1.027,1.011,1.019,740115.0
2023-09-06,1.019,1.019,0.994,1.006,993524.0
2023-09-07,1.002,1.019,0.994,1.006,1177541.0
2023-09-08,1.002,1.015,1.002,1.006,561956.0
2023-09-11,1.015,1.031,1.006,1.015,909859.0
2023-09-12,1.019,1.023,1.002,1.002,1045139.0
2023-09-13,1.006,1.015,0.994,0.998,892288.0
2023-09-14,0.998,1.027,0.998,1.019,1455277.0
2023-09-15,1.027,1.043,1.019,1.031,4067521.0
2023-09-18,1.031,1.045,1.025,1.035,719304.0
2023-09-19,1.031,1.039,1.006,1.019,1076693.0
2023-09-20,1.011,1.019,0.998,1.006,894340.0
2023-09-21,1.015,1.023,0.994,0.998,901287.0
2023-09-22,0.986,0.998,0.982,0.99,1268164.0
2023-09-25,0.99,0.998,0.978,0.99,997623.0
2023-09-26,0.994,0.994,0.949,0.949,3416538.0
2023-09-27,0.954,0.962,0.941,0.949,1977040.0
2023-09-28,0.962,0.962,0.934,0.945,1773176.0
2023-09-29,0.958,0.962,0.945,0.954,968319.0
2023-10-02,0.958,0.966,0.949,0.962,529382.0
2023-10-03,0.954,0.954,0.937,0.954,782027.0
2023-10-04,0.937,0.962,0.929,0.949,1351683.0
2023-10-05,0.962,0.97,0.949,0.966,715426.0
2023-10-06,0.975,0.979,0.958,0.962,413045.0
2023-10-09,0.962,0.97,0.945,0.949,973666.0
2023-10-10,0.958,0.968,0.949,0.954,826779.0
2023-10-11,0.958,0.962,0.945,0.954,814335.0
2023-10-12,0.958,0.975,0.954,0.954,799165.0
2023-10-13,0.962,0.962,0.931,0.937,759301.0
2023-10-16,0.937,0.939,0.924,0.929,1173733.0
2023-10-17,0.929,0.958,0.929,0.954,1234058.0
2023-10-18,0.954,0.968,0.941,0.945,1732526.0
2023-10-19,0.933,0.958,0.933,0.954,1630265.0
2023-10-20,0.945,0.949,0.929,0.937,775447.0
2023-10-23,0.945,0.97,0.937,0.97,898459.0
2023-10-24,0.97,0.979,0.945,0.958,1532750.0
2023-10-25,0.958,0.962,0.937,0.937,1548622.0
2023-10-26,0.933,0.941,0.908,0.916,1438969.0
2023-10-27,0.912,0.92,0.909,0.912,700474.0
2023-10-30,0.916,0.92,0.883,0.887,1779599.0
2023-10-31,0.891,0.92,0.891,0.916,1215760.0
2023-11-01,0.912,0.929,0.912,0.92,670018.0
2023-11-02,0.933,0.97,0.933,0.962,868603.0
2023-11-03,0.979,1.016,0.975,0.995,1079455.0
2023-11-06,0.995,1.037,0.975,1.025,934401.0
2023-11-07,1.029,1.041,0.997,1.004,1069460.0
2023-11-08,0.997,1.021,0.997,1.016,269646.0
2023-11-09,1.004,1.031,0.995,1.029,602046.0
2023-11-10,1.004,1.029,1.004,1.029,287425.0
2023-11-13,1.041,1.041,1.016,1.029,569618.0
2023-11-14,1.029,1.037,1.012,1.033,579738.0
2023-11-15,1.062,1.079,1.054,1.058,1468170.0
2023-11-16,1.075,1.079,1.05,1.058,709465.0
2023-11-17,1.058,1.075,1.037,1.054,591139.0
2023-11-20,1.054,1.054,1.036,1.041,234996.0
2023-11-21,1.041,1.05,1.029,1.029,909234.0
2023-11-22,1.025,1.029,1.0,1.0,839527.0
2023-11-23,1.0,1.021,1.0,1.021,374967.0
2023-11-24,1.012,1.029,1.008,1.012,326893.0
2023-11-27,1.012,1.029,1.004,1.008,362711.0
2023-11-28,1.012,1.033,1.008,1.029,864511.0
2023-11-29,1.029,1.058,1.025,1.05,808230.0
2023-11-30,1.062,1.083,1.046,1.075,1493238.0
2023-12-01,1.079,1.079,1.062,1.071,285340.0
2023-12-04,1.075,1.087,1.041,1.071,1022898.0
2023-12-05,1.079,1.079,1.05,1.071,787571.0
2023-12-06,1.071,1.104,1.067,1.087,1436148.0
2023-12-07,1.087,1.115,1.087,1.104,1145737.0
2023-12-08,1.113,1.121,1.104,1.117,756536.0
2023-12-11,1.121,1.154,1.117,1.117,1041088.0
2023-12-12,1.133,1.133,1.117,1.125,591034.0
2023-12-13,1.138,1.138,1.108,1.113,689373.0
2023-12-14,1.138,1.146,1.129,1.133,1258618.0
2023-12-15,1.154,1.159,1.138,1.142,801205.0
2023-12-18,1.154,1.154,1.104,1.113,522861.0
2023-12-19,1.121,1.133,1.107,1.121,786203.0
2023-12-20,1.121,1.142,1.117,1.129,593703.0
2023-12-21,1.129,1.142,1.123,1.125,399386.0
2023-12-22,1.133,1.133,1.108,1.108,596672.0
2023-12-27,1.112,1.146,1.108,1.138,568292.0
2023-12-28,1.121,1.155,1.121,1.15,314785.0
2023-12-29,1.155,1.163,1.142,1.146,335102.0
2024-01-02,1.146,1.155,1.133,1.146,619376.0
2024-01-03,1.146,1.146,1.121,1.121,447650.0
2024-01-04,1.129,1.142,1.11,1.138,462953.0
2024-01-05,1.138,1.159,1.133,1.142,801954.0
2024-01-08,1.159,1.159,1.125,1.138,315706.0
2024-01-09,1.146,1.146,1.125,1.133,603347.0
2024-01-10,1.129,1.133,1.119,1.121,692432.0
2024-01-11,1.129,1.129,1.121,1.125,239707.0
2024-01-12,1.138,1.142,1.112,1.133,602730.0
2024-01-15,1.138,1.142,1.129,1.138,171352.0
2024-01-16,1.129,1.138,1.129,1.138,255552.0
2024-01-17,1.138,1.138,1.125,1.129,570652.0
2024-01-18,1.125,1.129,1.095,1.103,790978.0
2024-01-19,1.103,1.108,1.073,1.086,701486.0
2024-01-22,1.086,1.121,1.086,1.103,285525.0
2024-01-23,1.099,1.099,1.073,1.078,660046.0
2024-01-24,1.073,1.103,1.069,1.095,864148.0
2024-01-25,1.099,1.099,1.076,1.091,671104.0
2024-01-29,1.078,1.112,1.078,1.103,1087250.0
2024-01-30,1.103,1.133,1.099,1.125,519824.0
2024-01-31,1.125,1.138,1.116,1.133,481214.0
2024-02-01,1.133,1.133,1.091,1.099,983639.0
2024-02-02,1.095,1.108,1.086,1.086,861226.0
2024-02-05,1.086,1.099,1.056,1.065,943433.0
2024-02-06,1.065,1.069,1.044,1.061,1190442.0
2024-02-07,1.069,1.095,1.069,1.082,666844.0
2024-02-08,1.082,1.108,1.082,1.091,412017.0
2024-02-09,1.095,1.108,1.086,1.099,570391.0
2024-02-12,1.095,1.103,1.078,1.091,551462.0
2024-02-13,1.091,1.095,1.082,1.082,296313.0
2024-02-14,1.078,1.086,1.061,1.069,569341.0
2024-02-15,1.091,1.099,1.069,1.082,391620.0
2024-02-16,1.095,1.119,1.069,1.069,1648269.0
2024-02-19,1.078,1.078,1.037,1.056,1317339.0
2024-02-20,1.056,1.056,1.031,1.035,1558344.0
2024-02-21,1.044,1.044,0.992,0.992,2846304.0
2024-02-22,1.001,1.003,0.971,0.997,2118733.0
2024-02-23,1.022,1.022,0.988,0.997,1121622.0
2024-02-26,1.001,1.009,0.984,0.992,1090903.0
2024-02-27,0.997,0.997,0.979,0.997,1439852.0
2024-02-28,0.997,0.997,0.971,0.984,2695275.0
2024-02-29,0.992,0.998,0.973,0.997,1299967.0
2024-03-01,0.992,1.009,0.984,1.005,1117086.0
2024-03-04,1.022,1.048,1.022,1.026,757976.0
2024-03-05,1.052,1.056,1.026,1.026,501142.0
2024-03-06,1.031,1.039,1.018,1.039,657462.0
2024-03-07,1.039,1.048,1.031,1.044,904076.0
2024-03-08,1.044,1.073,1.044,1.065,495305.0
2024-03-11,1.069,1.078,1.061,1.069,495023.0
2024-03-12,1.069,1.069,1.056,1.061,445636.0
2024-03-13,1.061,1.065,1.048,1.052,533904.0
2024-03-14,1.052,1.056,1.031,1.031,781985.0
2024-03-15,1.031,1.061,1.022,1.052,1604759.0
2024-03-18,1.056,1.056,1.026,1.044,727500.0
2024-03-19,1.052,1.082,1.052,1.073,1027328.0
2024-03-20,1.069,1.086,1.069,1.073,603009.0
2024-03-21,1.073,1.095,1.073,1.091,769242.0
2024-03-22,1.095,1.112,1.091,1.095,667331.0
2024-03-25,1.095,1.121,1.095,1.108,797768.0
2024-03-26,1.107,1.125,1.099,1.121,758881.0
2024-03-27,1.125,1.147,1.107,1.138,972097.0
2024-03-28,1.142,1.176,1.142,1.169,1274398.0
2024-04-02,1.16,1.173,1.129,1.142,969990.0
2024-04-03,1.138,1.16,1.107,1.116,1193754.0
2024-04-04,1.112,1.116,1.094,1.103,668935.0
2024-04-05,1.107,1.129,1.103,1.121,293492.0
2024-04-08,1.156,1.156,1.125,1.134,430001.0
2024-04-09,1.134,1.145,1.121,1.121,631022.0
2024-04-10,1.125,1.142,1.116,1.138,632525.0
2024-04-11,1.107,1.131,1.103,1.125,459884.0
2024-04-12,1.121,1.122,1.103,1.107,555933.0
2024-04-15,1.103,1.125,1.086,1.099,531712.0
2024-04-16,1.094,1.094,1.068,1.072,1069655.0
2024-04-17,1.077,1.081,1.055,1.055,708631.0
2024-04-18,1.059,1.068,1.052,1.068,913033.0
2024-04-19,1.068,1.068,1.029,1.037,1331913.0
2024-04-22,1.046,1.068,1.042,1.064,979579.0
2024-04-23,1.077,1.086,1.055,1.064,968202.0
2024-04-24,1.068,1.077,1.055,1.055,464049.0
2024-04-26,1.046,1.055,1.029,1.033,692645.0
2024-04-29,1.037,1.05,1.03,1.05,700767.0
2024-04-30,1.05,1.05,1.033,1.037,267139.0
2024-05-01,1.029,1.037,1.018,1.024,632141.0
2024-05-02,1.033,1.037,1.015,1.015,672212.0
2024-05-03,1.024,1.03,1.015,1.02,645765.0
2024-05-06,1.029,1.033,1.02,1.02,556650.0
2024-05-07,1.024,1.033,1.015,1.024,410659.0
2024-05-08,1.024,1.046,1.024,1.042,413842.0
2024-05-09,1.033,1.046,1.033,1.033,640373.0
2024-05-10,1.042,1.046,1.029,1.037,283987.0
2024-05-13,1.037,1.064,1.036,1.064,888652.0
2024-05-14,1.068,1.09,1.068,1.086,700888.0
2024-05-15,1.086,1.094,1.072,1.09,454918.0
2024-05-16,1.09,1.112,1.087,1.103,652943.0
2024-05-17,1.107,1.107,1.077,1.077,705626.0
2024-05-20,1.077,1.086,1.059,1.072,865351.0
2024-05-21,1.068,1.09,1.064,1.081,1060464.0
2024-05-22,1.077,1.081,1.064,1.072,529171.0
2024-05-23,1.068,1.072,1.055,1.068,425756.0
2024-05-24,1.064,1.064,1.042,1.055,1004634.0
2024-05-27,1.05,1.077,1.05,1.072,578092.0
2024-05-28,1.068,1.093,1.066,1.081,1584593.0
2024-05-29,1.081,1.081,1.068,1.068,709946.0
2024-05-30,1.086,1.086,1.068,1.077,938300.0
2024-05-31,1.077,1.086,1.055,1.055,1283333.0
2024-06-03,1.064,1.075,1.055,1.072,630533.0
2024-06-04,1.068,1.072,1.036,1.042,1079533.0
2024-06-05,1.042,1.072,1.042,1.072,756067.0
2024-06-06,1.068,1.072,1.059,1.068,367453.0
2024-06-07,1.068,1.072,1.055,1.059,553214.0
2024-06-11,1.068,1.068,1.024,1.024,1183786.0
2024-06-12,1.033,1.042,1.02,1.037,561215.0
2024-06-13,1.042,1.055,1.037,1.046,587975.0
2024-06-14,1.046,1.052,1.033,1.042,566913.0
2024-06-17,1.05,1.05,1.033,1.046,539339.0
2024-06-18,1.042,1.05,1.029,1.033,1231184.0
2024-06-19,1.033,1.033,1.009,1.02,1444066.0
2024-06-20,1.02,1.046,1.011,1.042,1200762.0
2024-06-21,1.046,1.05,1.033,1.05,1614092.0
2024-06-24,1.046,1.059,1.033,1.037,1008509.0
2024-06-25,1.037,1.058,1.037,1.042,1359053.0
2024-06-26,1.042,1.051,1.024,1.024,1463749.0
2024-06-27,1.033,1.033,1.002,1.006,1652919.0
2024-06-28,1.015,1.02,0.984,0.993,2029675.0
2024-07-01,0.993,1.018,0.993,1.015,1052883.0
2024-07-02,1.015,1.029,1.011,1.015,1759861.0
2024-07-03,1.02,1.033,1.018,1.024,690649.0
2024-07-04,1.033,1.038,1.02,1.033,1402963.0
2024-07-05,1.024,1.038,1.024,1.033,1119989.0
2024-07-08,1.029,1.038,1.024,1.029,1184392.0
2024-07-09,1.033,1.042,1.024,1.033,923010.0
2024-07-10,1.029,1.047,1.024,1.033,1183818.0
2024-07-11,1.042,1.074,1.038,1.065,773783.0
2024-07-12,1.078,1.101,1.074,1.096,1055282.0
2024-07-15,1.101,1.114,1.089,1.096,900080.0
2024-07-16,1.105,1.105,1.087,1.101,514610.0
2024-07-17,1.105,1.114,1.08,1.092,2001350.0
2024-07-18,1.096,1.096,1.074,1.078,836254.0
2024-07-19,1.069,1.069,1.06,1.069,580571.0
2024-07-22,1.06,1.069,1.056,1.06,824771.0
2024-07-23,1.065,1.083,1.057,1.078,1554314.0
2024-07-24,1.078,1.092,1.065,1.078,1652849.0
2024-07-25,1.069,1.092,1.069,1.083,765804.0
2024-07-26,1.092,1.105,1.087,1.101,303448.0
2024-07-29,1.105,1.112,1.096,1.101,1006679.0
2024-07-30,1.096,1.107,1.087,1.101,707322.0
2024-07-31,1.096,1.132,1.096,1.119,924113.0
2024-08-01,1.123,1.13,1.11,1.119,794104.0
2024-08-02,1.119,1.119,1.092,1.114,650167.0
2024-08-05,1.096,1.107,1.078,1.092,1132493.0
2024-08-06,1.092,1.101,1.078,1.092,693473.0
2024-08-07,1.096,1.123,1.096,1.105,1224111.0
2024-08-08,1.11,1.11,1.092,1.092,701667.0
2024-08-09,1.101,1.128,1.101,1.128,1239186.0
2024-08-12,1.128,1.128,1.105,1.11,528133.0
2024-08-13,1.119,1.132,1.114,1.119,480837.0
2024-08-14,1.101,1.137,1.101,1.123,534484.0
2024-08-15,1.114,1.114,1.069,1.096,1666499.0
2024-08-16,1.096,1.101,1.074,1.078,1295381.0
2024-08-19,1.078,1.085,1.065,1.074,2324161.0
2024-08-20,1.069,1.08,1.069,1.074,2040114.0
2024-08-21,1.065,1.083,1.06,1.078,1185216.0
2024-08-22,1.078,1.083,1.069,1.078,1008446.0
2024-08-23,1.083,1.083,1.074,1.078,2235508.0
2024-08-26,1.083,1.094,1.078,1.078,1079780.0
2024-08-27,1.087,1.096,1.08,1.087,1055762.0
2024-08-28,1.092,1.094,1.074,1.078,1271690.0
2024-08-29,1.078,1.083,1.069,1.074,2114237.0
2024-08-30,1.083,1.092,1.078,1.087,1552748.0
2024-09-02,1.087,1.101,1.083,1.087,863944.0
2024-09-03,1.087,1.105,1.087,1.092,783917.0
2024-09-04,1.078,1.078,1.056,1.056,732705.0
2024-09-05,1.06,1.074,1.047,1.047,1385588.0
2024-09-06,1.047,1.056,1.038,1.051,1368108.0
2024-09-09,1.051,1.056,1.029,1.029,1301698.0
2024-09-10,1.033,1.056,1.033,1.051,1287451.0
2024-09-11,1.051,1.071,1.051,1.065,1222288.0
2024-09-12,1.069,1.076,1.056,1.069,796600.0
2024-09-13,1.069,1.087,1.069,1.083,671340.0
2024-09-16,1.083,1.123,1.065,1.105,2134113.0
2024-09-17,1.11,1.128,1.103,1.123,1419950.0
2024-09-18,1.123,1.141,1.114,1.137,962846.0
2024-09-19,1.132,1.141,1.123,1.137,1419740.0
2024-09-20,1.132,1.137,1.114,1.123,3871752.0
2024-09-23,1.123,1.123,1.092,1.096,1231458.0
2024-09-24,1.101,1.114,1.101,1.114,946235.0
2024-09-25,1.11,1.123,1.105,1.11,1102036.0
2024-09-26,1.114,1.15,1.105,1.132,1771474.0
2024-09-27,1.141,1.146,1.132,1.141,900189.0
2024-09-30,1.151,1.169,1.137,1.164,1271917.0
2024-10-01,1.174,1.178,1.16,1.178,1007513.0
2024-10-02,1.174,1.201,1.169,1.192,1220386.0
2024-10-03,1.192,1.199,1.181,1.192,890693.0
2024-10-04,1.187,1.192,1.174,1.187,777103.0
2024-10-07,1.187,1.187,1.151,1.155,740919.0
2024-10-08,1.169,1.169,1.141,1.16,326741.0
2024-10-09,1.164,1.164,1.141,1.151,453470.0
2024-10-10,1.155,1.175,1.155,1.169,452930.0
2024-10-11,1.174,1.174,1.155,1.164,564342.0
2024-10-14,1.174,1.174,1.157,1.169,472373.0
2024-10-15,1.169,1.183,1.166,1.178,830645.0
2024-10-16,1.174,1.183,1.164,1.174,509279.0
2024-10-17,1.178,1.192,1.163,1.174,1861415.0
2024-10-18,1.174,1.178,1.141,1.141,1196237.0
2024-10-21,1.146,1.155,1.119,1.128,1669979.0
2024-10-22,1.114,1.146,1.114,1.132,1539807.0
2024-10-23,1.123,1.141,1.114,1.114,1095149.0
2024-10-24,1.119,1.123,1.096,1.114,1053176.0
2024-10-25,1.119,1.123,1.109,1.119,780137.0
2024-10-28,1.109,1.114,1.091,1.096,676795.0
2024-10-29,1.109,1.109,1.075,1.086,1326303.0
2024-10-30,1.091,1.1,1.073,1.091,921110.0
2024-10-31,1.119,1.119,1.086,1.096,1108691.0
2024-11-01,1.091,1.109,1.091,1.096,942170.0
2024-11-04,1.1,1.119,1.1,1.105,754932.0
2024-11-05,1.119,1.119,1.105,1.114,618386.0
2024-11-06,1.109,1.123,1.109,1.114,490116.0
2024-11-07,1.123,1.123,1.082,1.086,1097634.0
2024-11-08,1.086,1.098,1.077,1.086,806638.0
2024-11-11,1.086,1.1,1.082,1.082,442806.0
2024-11-12,1.086,1.1,1.073,1.1,789833.0
2024-11-13,1.091,1.091,1.068,1.073,751773.0
2024-11-14,1.073,1.082,1.059,1.064,821659.0
2024-11-15,1.064,1.077,1.064,1.068,537248.0
2024-11-18,1.059,1.091,1.059,1.082,758502.0
2024-11-19,1.091,1.105,1.082,1.096,669057.0
2024-11-20,1.1,1.1,1.077,1.082,815957.0
2024-11-21,1.1,1.1,1.073,1.077,494117.0
2024-11-22,1.082,1.096,1.073,1.086,555570.0
2024-11-25,1.082,1.105,1.082,1.105,1293794.0
2024-11-26,1.105,1.114,1.1,1.105,519756.0
2024-11-27,1.119,1.119,1.105,1.114,438001.0
2024-11-28,1.109,1.119,1.1,1.114,621662.0
2024-11-29,1.109,1.109,1.098,1.105,543817.0
2024-12-02,1.128,1.128,1.1,1.105,831875.0
2024-12-03,1.109,1.109,1.096,1.105,729629.0
2024-12-04,1.091,1.109,1.077,1.091,979233.0
2024-12-05,1.082,1.091,1.059,1.059,1759231.0
2024-12-06,1.064,1.086,1.054,1.064,2306470.0
2024-12-09,1.059,1.064,1.027,1.027,3125905.0
2024-12-10,1.036,1.045,1.018,1.022,2583456.0
2024-12-11,1.036,1.036,1.009,1.009,2255578.0
2024-12-12,1.009,1.027,1.009,1.018,921379.0
2024-12-13,1.022,1.036,1.02,1.027,1714704.0
2024-12-16,1.036,1.05,1.024,1.027,1770521.0
2024-12-17,1.031,1.059,1.031,1.045,1470015.0
2024-12-18,1.045,1.054,1.031,1.036,860218.0
2024-12-19,1.031,1.054,1.031,1.05,1945312.0
2024-12-20,1.041,1.054,1.013,1.013,3318249.0
2024-12-23,1.045,1.045,1.018,1.036,1347766.0
2024-12-24,1.027,1.054,1.027,1.05,587594.0
2024-12-27,1.054,1.064,1.05,1.059,746735.0
2024-12-30,1.064,1.064,1.04,1.045,1341285.0
2024-12-31,1.059,1.059,1.031,1.031,1400066.0
2025-01-02,1.05,1.069,1.05,1.064,711643.0
2025-01-03,1.064,1.094,1.064,1.083,1244002.0
2025-01-06,1.083,1.115,1.083,1.092,1644338.0
2025-01-07,1.092,1.12,1.078,1.083,961380.0
2025-01-08,1.078,1.087,1.069,1.078,1180522.0
2025-01-09,1.069,1.078,1.064,1.073,1027523.0
2025-01-10,1.078,1.078,1.059,1.059,498850.0
2025-01-13,1.054,1.073,1.04,1.05,904978.0
2025-01-14,1.078,1.078,1.045,1.05,751390.0
2025-01-15,1.054,1.075,1.05,1.064,721693.0
2025-01-16,1.078,1.083,1.064,1.069,638272.0
2025-01-17,1.064,1.078,1.064,1.073,514008.0
2025-01-20,1.069,1.083,1.064,1.069,791441.0
2025-01-21,1.078,1.083,1.069,1.073,604074.0
2025-01-22,1.083,1.083,1.066,1.069,536128.0
2025-01-23,1.083,1.083,1.059,1.059,855272.0
2025-01-24,1.069,1.087,1.064,1.078,624950.0
2025-01-28,1.078,1.106,1.078,1.083,1670899.0
2025-01-29,1.087,1.111,1.087,1.106,629773.0
2025-01-30,1.111,1.111,1.097,1.101,605895.0
2025-01-31,1.115,1.115,1.097,1.097,1079026.0
2025-02-03,1.092,1.092,1.073,1.083,1182724.0
2025-02-04,1.097,1.097,1.059,1.064,1221189.0
2025-02-05,1.069,1.083,1.064,1.069,1397965.0
2025-02-06,1.069,1.087,1.069,1.073,1297044.0
2025-02-07,1.073,1.078,1.069,1.078,1368337.0
2025-02-10,1.078,1.09,1.073,1.078,610790.0
2025-02-11,1.078,1.087,1.073,1.083,838574.0
2025-02-12,1.083,1.092,1.071,1.073,1051812.0
2025-02-13,1.092,1.092,1.071,1.073,690080.0
2025-02-14,1.069,1.097,1.069,1.083,1831457.0
2025-02-17,1.101,1.111,1.087,1.101,1723007.0
2025-02-18,1.106,1.111,1.078,1.097,2085955.0
2025-02-19,1.115,1.115,1.073,1.092,1059595.0
2025-02-20,1.083,1.097,1.078,1.087,1586261.0
2025-02-21,1.087,1.106,1.087,1.101,660694.0
2025-02-24,1.101,1.125,1.092,1.106,1633067.0
2025-02-25,1.111,1.129,1.111,1.12,1035291.0
2025-02-26,1.125,1.129,1.101,1.12,1864057.0
2025-02-27,1.12,1.129,1.101,1.106,1273564.0
2025-02-28,1.106,1.111,1.092,1.097,920189.0
2025-03-03,1.097,1.111,1.092,1.106,1050575.0
2025-03-04,1.097,1.111,1.097,1.097,496136.0
2025-03-05,1.097,1.106,1.078,1.083,1551107.0
2025-03-06,1.078,1.094,1.078,1.083,614840.0
2025-03-07,1.078,1.083,1.069,1.078,1459993.0
2025-03-10,1.078,1.081,1.069,1.073,1012268.0
2025-03-11,1.069,1.073,1.056,1.069,1148822.0
2025-03-12,1.064,1.069,1.053,1.059,1377722.0
2025-03-13,1.054,1.069,1.05,1.05,1511857.0
2025-03-14,1.054,1.062,1.053,1.059,1231338.0
2025-03-17,1.064,1.073,1.05,1.054,1953903.0
2025-03-18,1.059,1.078,1.05,1.059,1786346.0
2025-03-19,1.059,1.073,1.05,1.059,2032701.0
2025-03-20,1.059,1.078,1.059,1.073,733313.0
2025-03-21,1.069,1.078,1.064,1.064,1628601.0
2025-03-24,1.073,1.078,1.059,1.069,1053588.0
2025-03-25,1.069,1.087,1.069,1.083,1018387.0
2025-03-26,1.087,1.106,1.083,1.101,1579498.0
2025-03-27,1.106,1.116,1.101,1.106,750805.0
2025-03-28,1.073,1.116,1.073,1.087,1059015.0
2025-03-31,1.087,1.092,1.073,1.078,1297535.0
2025-04-01,1.097,1.097,1.079,1.092,1644336.0
2025-04-02,1.101,1.121,1.101,1.106,1788719.0
2025-04-03,1.106,1.106,1.079,1.097,1182345.0
2025-04-04,1.097,1.106,1.079,1.106,950856.0
2025-04-07,1.082,1.097,1.058,1.092,2448016.0
2025-04-08,1.116,1.135,1.101,1.13,1170563.0
2025-04-09,1.121,1.13,1.111,1.111,1508009.0
2025-04-10,1.135,1.149,1.121,1.125,1753866.0
2025-04-11,1.111,1.124,1.097,1.097,1527809.0
2025-04-14,1.106,1.121,1.097,1.121,917360.0
2025-04-15,1.111,1.13,1.101,1.106,1264761.0
2025-04-16,1.111,1.149,1.111,1.135,1821232.0
2025-04-17,1.13,1.149,1.13,1.14,963989.0
2025-04-22,1.135,1.149,1.135,1.149,1051873.0
2025-04-23,1.149,1.183,1.147,1.173,3053560.0
2025-04-24,1.159,1.178,1.159,1.164,1061748.0
2025-04-28,1.173,1.173,1.154,1.159,896591.0
2025-04-29,1.169,1.183,1.164,1.178,1376138.0
2025-04-30,1.183,1.183,1.164,1.173,1160306.0
2025-05-01,1.169,1.197,1.169,1.188,633877.0
2025-05-02,1.188,1.202,1.18,1.202,808953.0
2025-05-05,1.207,1.221,1.192,1.197,536004.0
2025-05-06,1.192,1.216,1.192,1.202,617887.0
2025-05-07,1.207,1.216,1.192,1.212,638348.0
2025-05-08,1.207,1.236,1.207,1.231,712661.0
2025-05-09,1.231,1.231,1.207,1.231,1365681.0
2025-05-12,1.226,1.245,1.221,1.226,1531081.0
2025-05-13,1.231,1.231,1.207,1.216,561409.0
2025-05-14,1.212,1.216,1.178,1.192,2038641.0
2025-05-15,1.188,1.192,1.164,1.169,660705.0
2025-05-16,1.169,1.197,1.169,1.192,676392.0
2025-05-19,1.178,1.216,1.178,1.188,626297.0
2025-05-20,1.197,1.197,1.178,1.197,808098.0
2025-05-21,1.183,1.197,1.183,1.188,566785.0
2025-05-22,1.188,1.188,1.173,1.188,430992.0
2025-05-23,1.188,1.192,1.173,1.178,338349.0
2025-05-26,1.188,1.188,1.159,1.164,1336021.0
2025-05-27,1.169,1.169,1.149,1.169,737168.0
2025-05-28,1.164,1.192,1.164,1.188,1167986.0
2025-05-29,1.192,1.192,1.164,1.169,571974.0
2025-05-30,1.173,1.178,1.159,1.169,858883.0
2025-06-02,1.164,1.192,1.164,1.188,1454249.0
2025-06-03,1.192,1.202,1.173,1.183,1405631.0
2025-06-04,1.178,1.197,1.169,1.178,1228209.0
2025-06-05,1.178,1.18,1.164,1.169,662347.0
2025-06-06,1.183,1.183,1.154,1.159,1145970.0
2025-06-10,1.159,1.188,1.159,1.188,1348313.0
2025-06-11,1.183,1.221,1.183,1.212,1814106.0
2025-06-12,1.221,1.226,1.192,1.197,1245630.0
2025-06-13,1.202,1.216,1.188,1.197,725172.0
2025-06-16,1.207,1.207,1.186,1.197,530243.0
2025-06-17,1.188,1.199,1.186,1.192,514988.0
2025-06-18,1.192,1.192,1.173,1.178,1611100.0
2025-06-19,1.178,1.178,1.116,1.116,2878718.0
2025-06-20,1.116,1.13,1.106,1.106,3071124.0
2025-06-23,1.116,1.121,1.092,1.121,1621163.0
2025-06-24,1.111,1.127,1.106,1.116,2125145.0
2025-06-25,1.116,1.125,1.106,1.111,1275285.0
2025-06-26,1.121,1.121,1.096,1.106,2019359.0
2025-06-27,1.116,1.123,1.097,1.111,1566602.0
2025-06-30,1.126,1.126,1.097,1.102,1298447.0
2025-07-01,1.111,1.131,1.111,1.121,865260.0
2025-07-02,1.121,1.139,1.111,1.131,660306.0
2025-07-03,1.141,1.141,1.111,1.126,501224.0
2025-07-04,1.136,1.136,1.121,1.126,579870.0
2025-07-07,1.126,1.126,1.116,1.116,595275.0
2025-07-08,1.126,1.131,1.107,1.116,1113160.0
2025-07-09,1.116,1.139,1.116,1.131,947079.0
2025-07-10,1.126,1.158,1.126,1.151,857176.0
2025-07-11,1.155,1.155,1.136,1.141,863102.0
2025-07-14,1.141,1.185,1.141,1.18,1354977.0
2025-07-15,1.18,1.18,1.16,1.165,407632.0
2025-07-16,1.175,1.18,1.16,1.165,848547.0
2025-07-17,1.165,1.202,1.165,1.2,754976.0
2025-07-18,1.204,1.204,1.18,1.195,577340.0
2025-07-21,1.204,1.204,1.19,1.195,669630.0
2025-07-22,1.2,1.204,1.193,1.204,414274.0
2025-07-23,1.204,1.219,1.2,1.219,1567833.0
2025-07-24,1.214,1.216,1.2,1.209,576806.0
2025-07-25,1.209,1.222,1.204,1.204,460086.0
2025-07-28,1.224,1.224,1.209,1.219,571223.0
2025-07-29,1.219,1.224,1.209,1.219,777069.0
2025-07-30,1.214,1.239,1.209,1.234,686034.0
2025-07-31,1.239,1.249,1.224,1.244,677208.0
2025-08-01,1.244,1.244,1.224,1.234,564209.0
2025-08-04,1.234,1.239,1.224,1.224,905855.0
2025-08-05,1.239,1.244,1.224,1.244,457545.0
2025-08-06,1.239,1.273,1.239,1.273,1990927.0
2025-08-07,1.268,1.293,1.258,1.268,995810.0
2025-08-08,1.273,1.278,1.261,1.273,531469.0
2025-08-11,1.273,1.283,1.263,1.283,567543.0
2025-08-12,1.283,1.283,1.268,1.268,370992.0
2025-08-13,1.253,1.273,1.253,1.253,933389.0
2025-08-14,1.253,1.278,1.253,1.273,891126.0
2025-08-15,1.244,1.249,1.204,1.239,1397239.0
2025-08-18,1.229,1.229,1.2,1.214,1577976.0
2025-08-19,1.209,1.219,1.2,1.214,966246.0
2025-08-20,1.214,1.229,1.195,1.219,967333.0
2025-08-21,1.214,1.234,1.209,1.234,704386.0
2025-08-22,1.214,1.219,1.2,1.209,600052.0
2025-08-25,1.204,1.224,1.2,1.219,755204.0
2025-08-26,1.239,1.239,1.209,1.214,704083.0
2025-08-27,1.209,1.219,1.204,1.214,344973.0
2025-08-28,1.204,1.219,1.204,1.209,499587.0
2025-08-29,1.214,1.222,1.204,1.219,703407.0
2025-09-01,1.229,1.229,1.195,1.214,1483388.0
2025-09-02,1.214,1.219,1.204,1.209,1038423.0
2025-09-03,1.214,1.214,1.19,1.19,888242.0
2025-09-04,1.195,1.209,1.193,1.2,766246.0
2025-09-05,1.204,1.219,1.204,1.214,549945.0
2025-09-08,1.214,1.226,1.209,1.224,805411.0
2025-09-09,1.224,1.229,1.214,1.224,892603.0
2025-09-10,1.219,1.234,1.219,1.229,731761.0
2025-09-11,1.244,1.249,1.224,1.239,769721.0
2025-09-12,1.234,1.253,1.234,1.244,738203.0
2025-09-15,1.253,1.258,1.244,1.249,972173.0
2025-09-16,1.244,1.263,1.244,1.258,926178.0
2025-09-17,1.253,1.253,1.204,1.209,1474742.0
2025-09-18,1.214,1.214,1.185,1.209,1575085.0
2025-09-19,1.219,1.229,1.2,1.229,2892335.0
2025-09-22,1.214,1.216,1.204,1.204,654219.0
2025-09-23,1.209,1.214,1.195,1.204,1159475.0
2025-09-24,1.209,1.209,1.195,1.204,660244.0
2025-09-25,1.224,1.224,1.19,1.195,1258219.0
2025-09-26,1.2,1.205,1.183,1.19,677726.0
2025-09-29,1.21,1.21,1.19,1.19,819266.0
2025-09-30,1.19,1.21,1.19,1.2,668713.0
2025-10-01,1.205,1.21,1.195,1.205,478676.0
2025-10-02,1.205,1.215,1.195,1.2,622902.0
2025-10-03,1.195,1.21,1.195,1.195,497276.0
2025-10-06,1.195,1.21,1.19,1.195,386019.0
2025-10-07,1.195,1.2,1.175,1.18,1206621.0
2025-10-08,1.185,1.185,1.17,1.175,1115251.0
2025-10-09,1.175,1.183,1.165,1.17,1214514.0
2025-10-10,1.175,1.185,1.165,1.18,1066419.0
2025-10-13,1.18,1.185,1.165,1.175,1373599.0
2025-10-14,1.185,1.185,1.167,1.18,825310.0
2025-10-15,1.18,1.185,1.165,1.165,1244285.0
2025-10-16,1.17,1.185,1.165,1.17,2594992.0
2025-10-17,1.17,1.175,1.165,1.165,375633.0
2025-10-20,1.165,1.18,1.165,1.18,907466.0
2025-10-21,1.18,1.18,1.17,1.175,387094.0
2025-10-22,1.175,1.18,1.17,1.18,484641.0
2025-10-23,1.18,1.205,1.18,1.195,666274.0
2025-10-24,1.205,1.21,1.195,1.205,581121.0
2025-10-27,1.21,1.215,1.195,1.195,718030.0
2025-10-28,1.205,1.23,1.2,1.225,1415225.0
2025-10-29,1.23,1.235,1.205,1.215,1172251.0
2025-10-30,1.22,1.22,1.18,1.18,1395437.0
2025-10-31,1.195,1.195,1.18,1.18,673615.0
2025-11-03,1.185,1.19,1.16,1.17,1709147.0
2025-11-04,1.19,1.19,1.165,1.165,1244268.0
2025-11-05,1.17,1.175,1.16,1.175,846712.0
2025-11-06,1.165,1.19,1.165,1.19,718209.0
2025-11-07,1.19,1.19,1.18,1.185,1109492.0
2025-11-10,1.19,1.19,1.17,1.175,1195571.0
2025-11-11,1.175,1.2,1.175,1.195,938311.0
2025-11-12,1.2,1.215,1.19,1.21,2606535.0
2025-11-13,1.202,1.205,1.17,1.175,1612558.0
2025-11-14,1.18,1.18,1.163,1.175,1044137.0
2025-11-17,1.17,1.18,1.163,1.17,927342.0
2025-11-18,1.165,1.17,1.157,1.16,1231041.0
2025-11-19,1.16,1.17,1.155,1.17,911987.0
2025-11-20,1.165,1.18,1.165,1.17,1011981.0
2025-11-21,1.17,1.17,1.15,1.155,1022623.0
2025-11-24,1.165,1.185,1.16,1.185,1457994.0
2025-11-25,1.188,1.188,1.17,1.18,1778725.0
2025-11-26,1.19,1.2,1.18,1.185,1189278.0