Date,Open,High,Low,Close,Volume
2015-10-21,1.238,1.238,1.148,1.168,1426825.0
2015-10-22,1.168,1.244,1.168,1.221,931339.0
2015-10-23,1.244,1.247,1.231,1.238,856677.0
2015-10-26,1.244,1.263,1.225,1.235,289337.0
2015-10-27,1.235,1.263,1.212,1.244,209460.0
2015-10-28,1.212,1.212,1.161,1.164,596159.0
2015-10-29,1.164,1.164,1.126,1.126,523941.0
2015-10-30,1.123,1.148,1.117,1.145,833549.0
2015-11-02,1.148,1.219,1.148,1.187,57659.0
2015-11-03,1.199,1.212,1.155,1.158,131829.0
2015-11-04,1.158,1.158,1.117,1.148,159912.0
2015-11-05,1.152,1.152,1.148,1.148,5000.0
2015-11-06,1.168,1.199,1.168,1.174,153704.0
2015-11-09,1.174,1.225,1.174,1.219,91140.0
2015-11-10,1.215,1.215,1.199,1.199,5283.0
2015-11-11,1.161,1.187,1.161,1.161,46995.0
2015-11-12,1.148,1.174,1.148,1.168,46074.0
2015-11-13,1.148,1.152,1.142,1.142,170415.0
2015-11-16,1.136,1.136,1.129,1.129,28347.0
2015-11-17,1.129,1.136,1.123,1.123,204096.0
2015-11-18,1.117,1.123,1.091,1.123,281747.0
2015-11-19,1.129,1.168,1.123,1.148,158521.0
2015-11-20,1.148,1.174,1.148,1.161,278169.0
2015-11-23,1.161,1.177,1.148,1.161,69190.0
2015-11-24,1.152,1.168,1.139,1.148,247034.0
2015-11-25,1.139,1.168,1.139,1.161,167893.0
2015-11-26,1.161,1.161,1.148,1.148,122980.0
2015-11-27,1.148,1.174,1.148,1.161,28898.0
2015-11-30,1.148,1.174,1.142,1.171,48135.0
2015-12-01,1.148,1.152,1.148,1.148,170989.0
2015-12-02,1.148,1.161,1.148,1.161,59016.0
2015-12-03,1.136,1.136,1.132,1.136,53617.0
2015-12-04,1.134,1.142,1.129,1.142,71112.0
2015-12-07,1.148,1.18,1.148,1.174,90533.0
2015-12-08,1.161,1.199,1.148,1.18,67025.0
2015-12-09,1.193,1.193,1.18,1.19,90072.0
2015-12-10,1.19,1.19,1.155,1.161,36875.0
2015-12-11,1.161,1.18,1.161,1.18,43638.0
2015-12-14,1.168,1.174,1.155,1.174,55444.0
2015-12-15,1.174,1.174,1.129,1.129,128659.0
2015-12-16,1.117,1.117,0.935,1.05,619737.0
2015-12-17,0.992,1.043,0.992,1.008,158474.0
2015-12-18,1.011,1.097,1.011,1.072,89745.0
2015-12-21,1.072,1.072,1.04,1.062,39459.0
2015-12-22,1.053,1.062,1.04,1.059,43176.0
2015-12-23,1.046,1.046,1.021,1.04,72595.0
2015-12-24,1.046,1.059,1.04,1.046,20129.0
2015-12-29,1.058,1.058,1.056,1.056,6300.0
2015-12-30,1.059,1.072,1.04,1.059,20242.0
2015-12-31,1.059,1.085,1.043,1.056,51038.0
2016-01-04,1.056,1.056,1.046,1.046,41342.0
2016-01-05,1.053,1.075,1.053,1.069,6870.0
2016-01-06,1.059,1.059,1.046,1.046,19852.0
2016-01-07,1.046,1.046,1.021,1.043,5078.0
2016-01-08,1.027,1.043,1.027,1.034,124183.0
2016-01-11,1.027,1.056,1.027,1.056,13371.0
2016-01-12,1.046,1.056,1.04,1.053,2358.0
2016-01-13,1.04,1.04,1.021,1.034,37736.0
2016-01-14,1.034,1.034,1.002,1.002,48606.0
2016-01-15,1.002,1.008,1.002,1.008,16713.0
2016-01-18,1.008,1.008,1.008,1.008,0.0
2016-01-19,1.008,1.027,1.008,1.027,14160.0
2016-01-20,1.027,1.027,1.027,1.027,0.0
2016-01-21,1.002,1.034,0.992,0.999,31463.0
2016-01-22,0.999,1.034,0.983,1.034,26338.0
2016-01-25,0.989,0.989,0.941,0.989,36632.0
2016-01-27,1.021,1.021,0.97,0.97,7224.0
2016-01-28,0.97,0.97,0.938,0.938,137259.0
2016-01-29,0.938,0.951,0.938,0.951,151133.0
2016-02-01,0.967,0.97,0.951,0.97,24010.0
2016-02-02,1.014,1.014,1.014,1.014,132.0
2016-02-03,0.973,0.973,0.97,0.97,13071.0
2016-02-04,0.97,0.973,0.957,0.97,6222.0
2016-02-05,0.983,0.983,0.951,0.97,33835.0
2016-02-08,0.97,0.97,0.938,0.938,26373.0
2016-02-09,0.925,0.925,0.925,0.925,21212.0
2016-02-10,0.925,0.932,0.893,0.9,39317.0
2016-02-11,0.9,0.9,0.893,0.893,30505.0
2016-02-12,0.893,0.893,0.893,0.893,13083.0
2016-02-15,0.906,0.906,0.903,0.906,24874.0
2016-02-16,0.906,0.925,0.893,0.925,22238.0
2016-02-17,0.893,0.893,0.893,0.893,15151.0
2016-02-18,0.925,0.989,0.893,0.893,80425.0
2016-02-19,0.893,0.903,0.893,0.9,604.0
2016-02-22,0.893,0.893,0.855,0.855,3664.0
2016-02-23,0.855,0.957,0.855,0.957,33619.0
2016-02-24,0.861,0.887,0.861,0.887,62790.0
2016-02-25,0.887,0.887,0.861,0.887,3120.0
2016-02-26,0.861,0.88,0.858,0.868,58310.0
2016-02-29,0.858,0.868,0.829,0.836,31422.0
2016-03-01,0.836,0.836,0.829,0.829,60927.0
2016-03-02,0.829,0.829,0.804,0.804,11290.0
2016-03-03,0.817,0.829,0.804,0.81,33737.0
2016-03-04,0.81,0.842,0.804,0.829,65703.0
2016-03-07,0.829,0.861,0.829,0.861,52402.0
2016-03-08,0.88,0.887,0.868,0.868,83384.0
2016-03-09,0.868,0.868,0.81,0.842,30100.0
2016-03-10,0.845,0.868,0.842,0.868,10644.0
2016-03-11,0.842,0.887,0.842,0.865,17336.0
2016-03-14,0.887,0.887,0.884,0.884,541.0
2016-03-15,0.874,0.887,0.849,0.852,10756.0
2016-03-16,0.852,0.884,0.852,0.88,20666.0
2016-03-17,0.88,0.88,0.852,0.855,27727.0
2016-03-18,0.855,0.855,0.855,0.855,29500.0
2016-03-21,0.865,0.887,0.865,0.887,46939.0
2016-03-22,0.887,0.89,0.868,0.868,121826.0
2016-03-23,0.868,0.877,0.868,0.868,76436.0
2016-03-24,0.877,0.877,0.877,0.877,34133.0
2016-03-29,0.88,0.88,0.874,0.874,10750.0
2016-03-30,0.877,0.887,0.874,0.887,60241.0
2016-03-31,0.887,0.887,0.868,0.871,10916.0
2016-04-01,0.88,0.88,0.874,0.874,18865.0
2016-04-04,0.887,0.887,0.887,0.887,116.0
2016-04-05,0.88,0.887,0.874,0.874,38778.0
2016-04-06,0.874,0.874,0.842,0.849,37122.0
2016-04-07,0.865,0.871,0.849,0.849,50626.0
2016-04-08,0.868,0.874,0.861,0.861,11070.0
2016-04-11,0.868,0.868,0.849,0.849,30264.0
2016-04-12,0.868,0.868,0.842,0.858,17992.0
2016-04-13,0.868,0.868,0.852,0.852,93404.0
2016-04-14,0.861,0.868,0.823,0.868,297874.0
2016-04-15,0.861,0.861,0.849,0.861,49920.0
2016-04-18,0.861,0.887,0.855,0.887,136666.0
2016-04-19,0.887,0.887,0.868,0.887,34558.0
2016-04-20,0.893,0.909,0.887,0.893,70812.0
2016-04-21,0.893,0.925,0.893,0.925,19419.0
2016-04-22,0.935,0.957,0.928,0.951,118963.0
2016-04-26,0.951,0.951,0.935,0.938,8681.0
2016-04-27,0.947,0.96,0.935,0.938,222810.0
2016-04-28,0.983,0.983,0.938,0.957,34551.0
2016-04-29,0.957,0.957,0.957,0.957,0.0
2016-05-02,0.941,0.941,0.912,0.912,34045.0
2016-05-03,0.912,0.923,0.9,0.9,54696.0
2016-05-04,0.9,0.9,0.9,0.9,0.0
2016-05-05,0.916,0.916,0.887,0.9,35468.0
2016-05-06,0.9,0.9,0.893,0.893,35682.0
2016-05-09,0.893,0.9,0.887,0.893,70556.0
2016-05-10,0.887,0.893,0.868,0.874,43251.0
2016-05-11,0.874,0.9,0.874,0.88,111694.0
2016-05-12,0.88,0.9,0.88,0.9,250160.0
2016-05-13,0.9,0.941,0.9,0.932,303485.0
2016-05-16,0.97,0.973,0.96,0.973,185723.0
2016-05-17,0.973,0.976,0.954,0.967,454619.0
2016-05-18,0.97,0.983,0.957,0.957,119029.0
2016-05-19,0.957,0.957,0.951,0.957,107311.0
2016-05-20,0.96,0.986,0.96,0.986,76861.0
2016-05-23,0.986,0.989,0.97,0.986,56679.0
2016-05-24,0.986,0.994,0.967,0.989,285784.0
2016-05-25,1.008,1.008,0.951,0.96,125215.0
2016-05-26,0.96,1.014,0.957,1.008,91650.0
2016-05-27,1.005,1.008,0.97,1.008,50146.0
2016-05-30,1.008,1.053,1.008,1.03,17098.0
2016-05-31,1.056,1.056,0.976,0.995,22626.0
2016-06-01,0.989,1.011,0.989,1.008,4582.0
2016-06-02,1.002,1.034,1.002,1.034,31217.0
2016-06-03,0.992,1.021,0.992,1.021,21000.0
2016-06-06,1.021,1.021,0.992,1.018,2790.0
2016-06-07,0.992,0.992,0.963,0.983,15851.0
2016-06-08,0.963,0.963,0.935,0.944,40681.0
2016-06-09,0.944,0.957,0.9,0.951,19794.0
2016-06-10,0.935,0.944,0.935,0.944,613.0
2016-06-14,0.951,0.951,0.912,0.951,54470.0
2016-06-15,0.944,0.954,0.9,0.944,272583.0
2016-06-16,0.944,0.944,0.9,0.938,69236.0
2016-06-17,0.912,0.944,0.912,0.944,14773.0
2016-06-20,0.944,0.944,0.919,0.938,818.0
2016-06-21,0.932,0.932,0.903,0.925,27762.0
2016-06-22,0.944,0.944,0.906,0.912,21457.0
2016-06-23,0.912,0.938,0.903,0.925,13771.0
2016-06-24,0.912,0.916,0.88,0.893,20545.0
2016-06-27,0.893,0.896,0.874,0.893,97496.0
2016-06-28,0.893,0.914,0.874,0.893,52156.0
2016-06-29,0.88,0.932,0.874,0.932,63069.0
2016-06-30,0.932,0.932,0.906,0.925,53197.0
2016-07-01,0.938,0.973,0.922,0.922,25218.0
2016-07-04,0.957,0.963,0.938,0.951,47924.0
2016-07-05,0.912,0.957,0.912,0.932,18928.0
2016-07-06,0.925,0.983,0.925,0.957,105133.0
2016-07-07,0.954,0.957,0.938,0.957,28343.0
2016-07-08,0.944,0.951,0.944,0.951,1264.0
2016-07-11,0.944,0.947,0.938,0.944,325145.0
2016-07-12,0.973,0.976,0.973,0.976,19460.0
2016-07-13,0.976,0.986,0.973,0.986,55826.0
2016-07-14,0.979,0.989,0.979,0.989,8372.0
2016-07-15,1.04,1.04,1.04,1.04,141.0
2016-07-18,1.034,1.053,1.002,1.053,58081.0
2016-07-19,1.046,1.046,1.021,1.021,12373.0
2016-07-20,1.008,1.021,1.008,1.021,60816.0
2016-07-21,1.021,1.097,1.021,1.097,92464.0
2016-07-22,1.088,1.088,1.053,1.053,14827.0
2016-07-25,1.021,1.072,1.021,1.04,66940.0
2016-07-26,1.04,1.094,1.027,1.078,56009.0
2016-07-27,1.03,1.03,1.027,1.027,30776.0
2016-07-28,1.034,1.069,1.034,1.066,3692.0
2016-07-29,1.078,1.085,1.04,1.085,111599.0
2016-08-01,1.078,1.085,1.021,1.072,205134.0
2016-08-02,1.034,1.034,1.034,1.034,205759.0
2016-08-03,1.021,1.034,1.014,1.034,8312.0
2016-08-04,1.034,1.056,1.034,1.053,20430.0
2016-08-05,1.053,1.085,1.043,1.078,56877.0
2016-08-08,1.066,1.078,1.066,1.078,15461.0
2016-08-09,1.075,1.078,1.066,1.078,23248.0
2016-08-10,1.066,1.066,1.059,1.059,11996.0
2016-08-11,1.059,1.059,1.053,1.053,16087.0
2016-08-12,1.059,1.062,1.059,1.062,1568.0
2016-08-15,1.059,1.078,1.059,1.059,5291.0
2016-08-16,1.085,1.126,1.081,1.107,443052.0
2016-08-17,1.097,1.104,1.085,1.085,109396.0
2016-08-18,1.085,1.104,1.078,1.088,115686.0
2016-08-19,1.11,1.142,1.097,1.117,107375.0
2016-08-22,1.117,1.129,1.11,1.117,35589.0
2016-08-23,1.117,1.117,1.091,1.097,86048.0
2016-08-24,1.11,1.123,1.11,1.123,73829.0
2016-08-25,1.136,1.148,1.104,1.104,101165.0
2016-08-26,1.104,1.107,1.053,1.066,249911.0
2016-08-29,1.072,1.078,1.053,1.078,131761.0
2016-08-30,1.072,1.078,1.052,1.078,151408.0
2016-08-31,1.104,1.107,1.058,1.078,114878.0
2016-09-01,1.078,1.091,1.078,1.091,23550.0
2016-09-02,1.078,1.084,1.051,1.068,47126.0
2016-09-05,1.068,1.084,1.025,1.038,32175.0
2016-09-06,1.038,1.058,1.035,1.038,11011.0
2016-09-07,1.045,1.058,1.005,1.025,64128.0
2016-09-08,1.045,1.045,1.033,1.035,14440.0
2016-09-09,1.035,1.045,1.028,1.045,41324.0
2016-09-12,1.038,1.038,1.028,1.031,9847.0
2016-09-13,1.058,1.058,1.035,1.051,12225.0
2016-09-14,1.048,1.048,1.035,1.045,2134.0
2016-09-15,1.031,1.038,1.018,1.018,80111.0
2016-09-16,1.018,1.058,1.005,1.058,112128.0
2016-09-19,1.058,1.058,1.058,1.058,0.0
2016-09-20,1.051,1.051,0.992,1.031,54315.0
2016-09-21,1.031,1.031,1.005,1.031,51572.0
2016-09-22,1.025,1.025,1.018,1.025,2659.0
2016-09-23,1.018,1.045,1.018,1.038,18315.0
2016-09-26,1.035,1.058,1.031,1.058,52177.0
2016-09-27,1.051,1.056,1.018,1.018,80228.0
2016-09-28,1.025,1.025,0.992,0.992,94500.0
2016-09-29,1.002,1.058,0.998,1.018,39647.0
2016-09-30,1.051,1.051,1.008,1.041,7855.0
2016-10-03,1.038,1.051,0.998,1.018,10255.0
2016-10-04,1.012,1.058,1.012,1.051,28446.0
2016-10-05,1.048,1.051,1.025,1.038,7495.0
2016-10-06,1.025,1.051,1.018,1.018,60465.0
2016-10-07,1.025,1.058,1.025,1.025,11130.0
2016-10-10,1.058,1.058,1.021,1.021,7430.0
2016-10-11,1.025,1.031,1.025,1.025,11610.0
2016-10-12,1.025,1.038,1.025,1.028,1538.0
2016-10-13,1.028,1.051,1.028,1.038,213661.0
2016-10-14,1.035,1.058,1.025,1.058,121997.0
2016-10-17,1.055,1.058,1.045,1.058,232.0
2016-10-18,1.055,1.084,1.025,1.084,13940.0
2016-10-19,1.084,1.091,1.058,1.061,45083.0
2016-10-20,1.058,1.061,1.025,1.045,64395.0
2016-10-21,1.041,1.058,1.025,1.025,4503.0
2016-10-24,1.025,1.045,1.025,1.035,26800.0
2016-10-25,1.035,1.035,1.018,1.018,192240.0
2016-10-26,1.018,1.025,1.018,1.025,66871.0
2016-10-27,1.058,1.058,1.021,1.045,78968.0
2016-10-28,1.025,1.064,1.025,1.064,189749.0
2016-10-31,1.064,1.091,1.061,1.071,31408.0
2016-11-01,1.091,1.091,1.091,1.091,5070.0
2016-11-02,1.091,1.117,1.068,1.091,310732.0
2016-11-03,1.101,1.101,1.091,1.091,3000.0
2016-11-04,1.078,1.078,1.058,1.066,9166.0
2016-11-07,1.058,1.078,1.058,1.078,16629.0
2016-11-08,1.064,1.078,1.058,1.058,243878.0
2016-11-09,1.058,1.061,1.025,1.031,152753.0
2016-11-10,1.045,1.048,1.025,1.038,126573.0
2016-11-11,1.051,1.051,1.041,1.051,6779.0
2016-11-14,1.031,1.038,1.028,1.031,71000.0
2016-11-15,1.031,1.031,0.992,0.998,116771.0
2016-11-16,1.025,1.028,1.005,1.005,75825.0
2016-11-17,0.992,0.992,0.979,0.979,70767.0
2016-11-18,0.86,0.889,0.813,0.84,438999.0
2016-11-21,0.84,0.84,0.74,0.767,610304.0
2016-11-22,0.777,0.81,0.774,0.783,612042.0
2016-11-23,0.783,0.793,0.783,0.79,362691.0
2016-11-24,0.79,0.813,0.785,0.79,351151.0
2016-11-25,0.807,0.826,0.793,0.826,38448.0
2016-11-28,0.833,0.833,0.813,0.82,19157.0
2016-11-29,0.823,0.823,0.774,0.774,108693.0
2016-11-30,0.78,0.79,0.78,0.787,31238.0
2016-12-01,0.774,0.777,0.774,0.774,28711.0
2016-12-02,0.777,0.793,0.767,0.78,127946.0
2016-12-05,0.774,0.774,0.76,0.76,78363.0
2016-12-06,0.774,0.774,0.754,0.758,242717.0
2016-12-07,0.76,0.77,0.754,0.757,282779.0
2016-12-08,0.754,0.754,0.749,0.75,85400.0
2016-12-09,0.75,0.76,0.75,0.75,133863.0
2016-12-12,0.757,0.76,0.747,0.747,36969.0
2016-12-13,0.754,0.767,0.747,0.75,106145.0
2016-12-14,0.764,0.777,0.754,0.774,359672.0
2016-12-15,0.774,0.81,0.764,0.8,162156.0
2016-12-16,0.8,0.893,0.8,0.813,108804.0
2016-12-19,0.813,0.813,0.813,0.813,1540.0
2016-12-20,0.817,0.833,0.8,0.813,116511.0
2016-12-21,0.826,0.833,0.807,0.813,182777.0
2016-12-22,0.813,0.833,0.813,0.833,51166.0
2016-12-23,0.82,0.82,0.803,0.803,28154.0
2016-12-28,0.807,0.807,0.807,0.807,1000.0
2016-12-29,0.817,0.817,0.803,0.803,10561.0
2016-12-30,0.813,0.813,0.803,0.803,22833.0
2017-01-03,0.807,0.823,0.803,0.803,12585.0
2017-01-04,0.803,0.807,0.8,0.8,42923.0
2017-01-05,0.8,0.807,0.8,0.807,6615.0
2017-01-06,0.793,0.81,0.793,0.81,8000.0
2017-01-09,0.813,0.823,0.81,0.813,47113.0
2017-01-10,0.82,0.826,0.813,0.813,57772.0
2017-01-11,0.813,0.813,0.81,0.813,66162.0
2017-01-12,0.813,0.846,0.813,0.82,55835.0
2017-01-13,0.82,0.82,0.81,0.81,194382.0
2017-01-16,0.82,0.82,0.8,0.803,48788.0
2017-01-17,0.803,0.817,0.803,0.817,14130.0
2017-01-18,0.817,0.82,0.817,0.82,14485.0
2017-01-19,0.82,0.82,0.82,0.82,8900.0
2017-01-20,0.813,0.82,0.813,0.82,64940.0
2017-01-23,0.82,0.82,0.807,0.807,52070.0
2017-01-24,0.813,0.813,0.777,0.787,136838.0
2017-01-25,0.777,0.777,0.757,0.77,103332.0
2017-01-27,0.76,0.78,0.747,0.77,83992.0
2017-01-30,0.787,0.787,0.767,0.774,50866.0
2017-01-31,0.76,0.774,0.76,0.774,22122.0
2017-02-01,0.76,0.78,0.76,0.76,55499.0
2017-02-02,0.76,0.777,0.734,0.76,51625.0
2017-02-03,0.754,0.767,0.747,0.76,50049.0
2017-02-06,0.76,0.76,0.75,0.75,34799.0
2017-02-07,0.734,0.76,0.727,0.754,94414.0
2017-02-08,0.734,0.747,0.727,0.74,117052.0
2017-02-09,0.731,0.74,0.727,0.727,101540.0
2017-02-10,0.734,0.757,0.734,0.74,105832.0
2017-02-13,0.747,0.75,0.727,0.74,112316.0
2017-02-14,0.74,0.76,0.734,0.734,63243.0
2017-02-15,0.734,0.734,0.691,0.694,206688.0
2017-02-16,0.707,0.764,0.707,0.76,94340.0
2017-02-17,0.767,0.767,0.744,0.747,60615.0
2017-02-20,0.747,0.76,0.734,0.734,97461.0
2017-02-21,0.734,0.734,0.727,0.727,146640.0
2017-02-22,0.734,0.734,0.721,0.721,184149.0
2017-02-23,0.727,0.81,0.727,0.774,56571.0
2017-02-24,0.793,0.826,0.793,0.807,107443.0
2017-02-27,0.821,0.821,0.793,0.793,155976.0
2017-02-28,0.803,0.824,0.803,0.803,27759.0
2017-03-01,0.803,0.824,0.803,0.807,55307.0
2017-03-02,0.81,0.81,0.783,0.79,24434.0
2017-03-03,0.803,0.824,0.79,0.817,41884.0
2017-03-06,0.824,0.832,0.803,0.824,24963.0
2017-03-07,0.824,0.824,0.803,0.817,23759.0
2017-03-08,0.81,0.817,0.79,0.814,120789.0
2017-03-09,0.81,0.814,0.81,0.814,70413.0
2017-03-10,0.81,0.814,0.79,0.814,43186.0
2017-03-13,0.81,0.814,0.796,0.796,215003.0
2017-03-14,0.796,0.814,0.796,0.81,18705.0
2017-03-15,0.814,0.817,0.814,0.814,15804.0
2017-03-16,0.817,0.892,0.817,0.892,400710.0
2017-03-17,0.892,0.906,0.882,0.882,17885.0
2017-03-20,0.882,0.882,0.882,0.882,0.0
2017-03-21,0.882,0.927,0.858,0.913,23368.0
2017-03-22,0.892,0.892,0.851,0.892,54423.0
2017-03-23,0.886,0.913,0.865,0.886,155202.0
2017-03-24,0.886,0.889,0.865,0.879,150700.0
2017-03-27,0.879,0.913,0.868,0.896,21193.0
2017-03-28,0.892,0.903,0.879,0.889,157469.0
2017-03-29,0.892,0.906,0.892,0.896,83274.0
2017-03-30,0.896,0.911,0.892,0.906,107639.0
2017-03-31,0.899,0.906,0.891,0.892,327800.0
2017-04-03,0.899,0.899,0.892,0.892,11049.0
2017-04-04,0.899,0.913,0.892,0.899,99709.0
2017-04-05,0.906,0.906,0.858,0.892,54332.0
2017-04-06,0.892,0.892,0.892,0.892,0.0
2017-04-07,0.892,0.892,0.872,0.892,100121.0
2017-04-10,0.892,0.913,0.865,0.882,56836.0
2017-04-11,0.865,0.882,0.865,0.872,139759.0
2017-04-12,0.882,0.892,0.882,0.882,45455.0
2017-04-13,0.882,0.889,0.868,0.879,28031.0
2017-04-18,0.879,0.879,0.862,0.872,62865.0
2017-04-19,0.882,0.882,0.882,0.882,8902.0
2017-04-20,0.882,0.892,0.882,0.882,38177.0
2017-04-21,0.886,0.886,0.882,0.882,23826.0
2017-04-24,0.892,0.892,0.886,0.892,83283.0
2017-04-26,0.892,0.92,0.889,0.889,92022.0
2017-04-27,0.889,0.892,0.879,0.886,159646.0
2017-04-28,0.892,0.927,0.892,0.892,197372.0
2017-05-01,0.913,0.92,0.892,0.913,76033.0
2017-05-02,0.91,0.92,0.892,0.906,44752.0
2017-05-03,0.913,0.917,0.889,0.899,190866.0
2017-05-04,0.899,0.906,0.899,0.906,29855.0
2017-05-05,0.906,0.913,0.906,0.906,40586.0
2017-05-08,0.913,0.917,0.892,0.892,57181.0
2017-05-09,0.91,0.913,0.91,0.913,54808.0
2017-05-10,0.934,1.009,0.934,0.968,299906.0
2017-05-11,0.982,0.995,0.971,0.978,162624.0
2017-05-12,0.982,0.982,0.968,0.975,257328.0
2017-05-15,0.975,0.985,0.968,0.985,223793.0
2017-05-16,0.985,0.995,0.982,0.985,99225.0
2017-05-17,0.995,1.03,0.992,1.006,194823.0
2017-05-18,0.995,1.016,0.985,0.985,261513.0
2017-05-19,0.995,0.995,0.992,0.995,246050.0
2017-05-22,0.995,1.037,0.992,0.992,61428.0
2017-05-23,1.006,1.016,0.992,1.002,563054.0
2017-05-24,1.016,1.03,0.995,1.016,139920.0
2017-05-25,1.016,1.016,0.995,0.999,31027.0
2017-05-26,1.006,1.016,0.999,1.016,45566.0
2017-05-29,1.016,1.016,0.999,0.999,80618.0
2017-05-30,0.992,0.999,0.989,0.995,1582482.0
2017-05-31,0.999,1.009,0.982,0.982,151758.0
2017-06-01,0.985,0.995,0.982,0.995,26396.0
2017-06-02,0.995,0.995,0.965,0.992,116241.0
2017-06-05,0.995,1.013,0.961,0.975,56401.0
2017-06-06,0.995,0.995,0.978,0.989,12614.0
2017-06-07,0.971,0.985,0.961,0.971,32351.0
2017-06-08,0.985,1.016,0.971,0.999,123914.0
2017-06-09,0.999,1.002,0.985,0.995,140116.0
2017-06-13,1.002,1.026,0.999,1.009,67214.0
2017-06-14,1.03,1.092,1.023,1.064,87133.0
2017-06-15,1.068,1.133,1.068,1.126,112529.0
2017-06-16,1.105,1.157,1.105,1.157,64769.0
2017-06-19,1.153,1.157,1.105,1.126,43139.0
2017-06-20,1.129,1.136,1.095,1.122,210260.0
2017-06-21,1.126,1.126,1.092,1.098,130618.0
2017-06-22,1.092,1.112,1.092,1.095,66901.0
2017-06-23,1.098,1.126,1.095,1.098,335328.0
2017-06-26,1.102,1.126,1.098,1.119,97140.0
2017-06-27,1.119,1.153,1.119,1.153,118859.0
2017-06-28,1.147,1.15,1.105,1.133,148155.0
2017-06-29,1.122,1.129,1.122,1.126,185353.0
2017-06-30,1.133,1.14,1.126,1.14,145465.0
2017-07-03,1.14,1.14,1.119,1.126,113332.0
2017-07-04,1.119,1.126,1.074,1.105,198510.0
2017-07-05,1.098,1.16,1.092,1.153,221111.0
2017-07-06,1.153,1.153,1.105,1.133,87743.0
2017-07-07,1.105,1.112,1.071,1.098,171843.0
2017-07-10,1.098,1.14,1.064,1.129,72036.0
2017-07-11,1.105,1.126,1.105,1.109,26807.0
2017-07-12,1.129,1.129,1.092,1.129,41797.0
2017-07-13,1.126,1.14,1.105,1.14,52904.0
2017-07-14,1.119,1.147,1.105,1.126,23280.0
2017-07-17,1.15,1.153,1.126,1.133,16950.0
2017-07-18,1.143,1.153,1.126,1.126,147889.0
2017-07-19,1.126,1.157,1.126,1.14,10780.0
2017-07-20,1.116,1.133,1.109,1.119,28445.0
2017-07-21,1.119,1.133,1.098,1.133,131826.0
2017-07-24,1.105,1.133,1.105,1.133,68920.0
2017-07-25,1.126,1.147,1.098,1.129,67192.0
2017-07-26,1.133,1.153,1.133,1.147,156600.0
2017-07-27,1.147,1.164,1.109,1.157,427438.0
2017-07-28,1.153,1.181,1.15,1.181,305008.0
2017-07-31,1.181,1.195,1.181,1.195,140636.0
2017-08-01,1.195,1.201,1.147,1.174,124401.0
2017-08-02,1.181,1.188,1.16,1.171,53466.0
2017-08-03,1.153,1.181,1.153,1.16,17973.0
2017-08-04,1.167,1.174,1.16,1.167,411206.0
2017-08-07,1.167,1.201,1.16,1.171,82563.0
2017-08-08,1.188,1.188,1.164,1.171,26278.0
2017-08-09,1.174,1.181,1.167,1.181,57606.0
2017-08-10,1.167,1.215,1.167,1.195,229606.0
2017-08-11,1.188,1.201,1.177,1.195,59124.0
2017-08-14,1.195,1.195,1.167,1.195,83364.0
2017-08-15,1.184,1.201,1.177,1.201,76684.0
2017-08-16,1.201,1.229,1.181,1.222,110730.0
2017-08-17,1.208,1.232,1.205,1.215,158837.0
2017-08-18,1.222,1.229,1.208,1.222,51931.0
2017-08-21,1.222,1.27,1.222,1.256,106422.0
2017-08-22,1.239,1.253,1.188,1.225,59225.0
2017-08-23,1.225,1.232,1.191,1.222,67859.0
2017-08-24,1.167,1.191,1.14,1.171,355124.0
2017-08-25,1.201,1.215,1.167,1.167,144349.0
2017-08-28,1.16,1.16,1.102,1.112,625715.0
2017-08-29,1.092,1.112,1.064,1.098,197788.0
2017-08-30,1.093,1.107,1.064,1.064,52613.0
2017-08-31,1.099,1.149,1.099,1.149,48050.0
2017-09-01,1.131,1.149,1.06,1.06,52709.0
2017-09-04,1.021,1.099,1.021,1.099,87283.0
2017-09-05,1.085,1.099,1.071,1.099,9593.0
2017-09-06,1.081,1.099,1.064,1.099,93241.0
2017-09-07,1.078,1.099,1.078,1.096,24732.0
2017-09-08,1.085,1.106,1.085,1.106,282310.0
2017-09-11,1.099,1.131,1.099,1.131,45328.0
2017-09-12,1.128,1.146,1.113,1.146,71989.0
2017-09-13,1.124,1.153,1.117,1.153,39977.0
2017-09-14,1.153,1.178,1.153,1.171,63427.0
2017-09-15,1.156,1.171,1.149,1.171,8827.0
2017-09-18,1.149,1.171,1.149,1.167,13151.0
2017-09-19,1.16,1.21,1.16,1.206,128979.0
2017-09-20,1.199,1.199,1.174,1.181,48115.0
2017-09-21,1.181,1.188,1.174,1.181,32107.0
2017-09-22,1.174,1.174,1.128,1.156,57679.0
2017-09-25,1.156,1.199,1.142,1.192,11531.0
2017-09-26,1.171,1.188,1.149,1.163,61138.0
2017-09-27,1.163,1.188,1.163,1.188,1994.0
2017-09-28,1.185,1.185,1.146,1.153,24100.0
2017-09-29,1.188,1.192,1.153,1.185,50834.0
2017-10-02,1.185,1.185,1.146,1.181,79714.0
2017-10-03,1.156,1.192,1.149,1.178,9656.0
2017-10-04,1.156,1.181,1.142,1.163,15077.0
2017-10-05,1.174,1.178,1.142,1.153,3279.0
2017-10-06,1.153,1.163,1.149,1.153,36946.0
2017-10-09,1.149,1.178,1.149,1.156,10049.0
2017-10-10,1.156,1.178,1.156,1.156,1925.0
2017-10-11,1.156,1.178,1.156,1.163,2274.0
2017-10-12,1.167,1.181,1.124,1.149,177319.0
2017-10-13,1.156,1.156,1.113,1.121,51071.0
2017-10-16,1.124,1.163,1.124,1.138,18097.0
2017-10-17,1.146,1.156,1.142,1.153,26693.0
2017-10-18,1.146,1.149,1.138,1.142,162166.0
2017-10-19,1.142,1.153,1.113,1.142,56782.0
2017-10-20,1.146,1.163,1.135,1.153,66756.0
2017-10-23,1.153,1.174,1.142,1.146,24773.0
2017-10-24,1.149,1.178,1.142,1.153,32289.0
2017-10-25,1.167,1.171,1.153,1.153,12312.0
2017-10-26,1.16,1.167,1.149,1.149,2294.0
2017-10-27,1.153,1.171,1.149,1.171,16646.0
2017-10-30,1.163,1.163,1.149,1.149,3411.0
2017-10-31,1.163,1.213,1.16,1.203,56035.0
2017-11-01,1.203,1.281,1.185,1.238,46017.0
2017-11-02,1.217,1.235,1.181,1.192,8070.0
2017-11-03,1.192,1.224,1.185,1.224,16213.0
2017-11-06,1.213,1.242,1.185,1.199,42704.0
2017-11-07,1.199,1.228,1.199,1.203,1362.0
2017-11-08,1.224,1.256,1.203,1.256,19043.0
2017-11-09,1.213,1.249,1.213,1.238,1788.0
2017-11-10,1.21,1.235,1.21,1.235,18905.0
2017-11-13,1.235,1.267,1.213,1.249,139064.0
2017-11-14,1.263,1.27,1.249,1.27,66052.0
2017-11-15,1.27,1.299,1.27,1.299,292660.0
2017-11-16,1.306,1.331,1.306,1.331,250665.0
2017-11-17,1.342,1.356,1.303,1.306,54932.0
2017-11-20,1.31,1.324,1.306,1.306,35635.0
2017-11-21,1.306,1.313,1.27,1.285,52307.0
2017-11-22,1.303,1.328,1.303,1.32,348618.0
2017-11-23,1.32,1.328,1.313,1.328,172873.0
2017-11-24,1.32,1.331,1.285,1.331,202582.0
2017-11-27,1.328,1.392,1.328,1.363,180648.0
2017-11-28,1.37,1.378,1.278,1.349,185311.0
2017-11-29,1.656,1.734,1.613,1.656,1711266.0
2017-11-30,1.635,1.635,1.57,1.613,602603.0
2017-12-01,1.606,1.627,1.595,1.613,496934.0
2017-12-04,1.613,1.62,1.577,1.592,409088.0
2017-12-05,1.592,1.592,1.556,1.57,288854.0
2017-12-06,1.57,1.606,1.563,1.606,67673.0
2017-12-07,1.606,1.62,1.542,1.592,120824.0
2017-12-08,1.577,1.606,1.577,1.592,97137.0
2017-12-11,1.585,1.592,1.535,1.57,821177.0
2017-12-12,1.556,1.577,1.513,1.57,1170524.0
2017-12-13,1.563,1.57,1.542,1.563,123613.0
2017-12-14,1.527,1.592,1.527,1.57,59227.0
2017-12-15,1.57,1.606,1.57,1.57,90229.0
2017-12-18,1.57,1.599,1.542,1.599,45517.0
2017-12-19,1.549,1.613,1.549,1.613,66653.0
2017-12-20,1.606,1.627,1.606,1.62,30824.0
2017-12-21,1.62,1.62,1.585,1.62,47231.0
2017-12-22,1.606,1.62,1.606,1.613,39274.0
2017-12-27,1.613,1.627,1.613,1.627,37165.0
2017-12-28,1.613,1.656,1.613,1.642,135364.0
2017-12-29,1.642,1.656,1.62,1.649,14979.0
2018-01-02,1.642,1.649,1.62,1.635,9932.0
2018-01-03,1.62,1.642,1.602,1.62,77375.0
2018-01-04,1.62,1.649,1.62,1.649,15678.0
2018-01-05,1.649,1.649,1.62,1.62,21666.0
2018-01-08,1.62,1.656,1.62,1.656,43217.0
2018-01-09,1.642,1.656,1.62,1.642,84564.0
2018-01-10,1.627,1.649,1.627,1.649,6880.0
2018-01-11,1.627,1.656,1.627,1.627,13330.0
2018-01-12,1.627,1.706,1.627,1.649,62259.0
2018-01-15,1.649,1.677,1.649,1.677,6473.0
2018-01-16,1.649,1.692,1.627,1.642,257437.0
2018-01-17,1.635,1.656,1.627,1.627,567708.0
2018-01-18,1.627,1.642,1.627,1.627,223352.0
2018-01-19,1.642,1.649,1.642,1.649,66148.0
2018-01-22,1.649,1.656,1.642,1.642,49596.0
2018-01-23,1.649,1.656,1.642,1.649,33771.0
2018-01-24,1.656,1.656,1.642,1.656,32750.0
2018-01-25,1.642,1.656,1.642,1.642,13011.0
2018-01-29,1.642,1.642,1.627,1.627,61468.0
2018-01-30,1.627,1.635,1.627,1.635,119061.0
2018-01-31,1.663,1.663,1.663,1.663,1149.0
2018-02-01,1.641,1.649,1.59,1.619,74010.0
2018-02-02,1.612,1.619,1.612,1.612,46883.0
2018-02-05,1.539,1.605,1.465,1.597,73194.0
2018-02-06,1.502,1.561,1.487,1.561,61976.0
2018-02-07,1.561,1.627,1.546,1.627,145963.0
2018-02-08,1.605,1.634,1.59,1.634,37585.0
2018-02-09,1.568,1.641,1.553,1.641,68695.0
2018-02-12,1.616,1.641,1.612,1.641,87623.0
2018-02-13,1.627,1.641,1.612,1.641,139036.0
2018-02-14,1.583,1.627,1.583,1.612,29320.0
2018-02-15,1.612,1.634,1.612,1.634,72877.0
2018-02-16,1.627,1.656,1.627,1.656,110729.0
2018-02-19,1.619,1.663,1.619,1.656,53946.0
2018-02-20,1.649,1.656,1.619,1.634,22125.0
2018-02-21,1.641,1.641,1.597,1.612,73379.0
2018-02-22,1.605,1.641,1.59,1.619,134577.0
2018-02-23,1.634,1.641,1.619,1.641,95105.0
2018-02-26,1.627,1.627,1.612,1.612,56291.0
2018-02-27,1.641,1.641,1.612,1.612,61192.0
2018-02-28,1.634,1.641,1.605,1.627,42472.0
2018-03-01,1.612,1.619,1.502,1.517,74416.0
2018-03-02,1.517,1.553,1.517,1.531,71085.0
2018-03-05,1.517,1.546,1.517,1.531,66275.0
2018-03-06,1.539,1.539,1.524,1.531,97066.0
2018-03-07,1.539,1.553,1.524,1.539,190434.0
2018-03-08,1.546,1.553,1.531,1.539,293715.0
2018-03-09,1.553,1.59,1.458,1.517,127990.0
2018-03-12,1.539,1.553,1.502,1.546,75407.0
2018-03-13,1.561,1.59,1.509,1.531,380671.0
2018-03-14,1.539,1.612,1.517,1.568,303043.0
2018-03-15,1.568,1.568,1.539,1.568,31695.0
2018-03-16,1.575,1.575,1.546,1.553,96234.0
2018-03-19,1.568,1.568,1.531,1.539,87937.0
2018-03-20,1.561,1.583,1.539,1.583,95909.0
2018-03-21,1.605,1.612,1.561,1.561,69883.0
2018-03-22,1.553,1.583,1.553,1.561,12572.0
2018-03-23,1.539,1.605,1.539,1.605,196242.0
2018-03-26,1.597,1.649,1.597,1.649,210741.0
2018-03-27,1.649,1.649,1.627,1.649,26778.0
2018-03-28,1.641,1.641,1.605,1.627,20599.0
2018-03-29,1.649,1.649,1.605,1.649,94198.0
2018-04-03,1.638,1.649,1.627,1.627,36217.0
2018-04-04,1.627,1.649,1.627,1.649,64675.0
2018-04-05,1.649,1.649,1.59,1.649,107139.0
2018-04-06,1.685,1.7,1.612,1.656,518508.0
2018-04-09,1.649,1.649,1.59,1.634,32862.0
2018-04-10,1.656,1.751,1.649,1.751,45276.0
2018-04-11,1.758,1.898,1.714,1.802,125549.0
2018-04-12,1.795,1.795,1.7,1.78,73577.0
2018-04-13,1.773,1.795,1.707,1.714,37306.0
2018-04-16,1.722,1.766,1.707,1.751,49132.0
2018-04-17,1.766,1.773,1.729,1.729,14808.0
2018-04-18,1.729,1.795,1.714,1.758,131300.0
2018-04-19,1.736,1.758,1.736,1.758,324651.0
2018-04-20,1.758,1.758,1.729,1.736,19150.0
2018-04-23,1.758,1.795,1.729,1.729,101850.0
2018-04-24,1.736,1.758,1.641,1.685,287287.0
2018-04-26,1.685,1.729,1.663,1.685,278669.0
2018-04-27,1.722,1.729,1.678,1.685,98784.0
2018-04-30,1.685,1.722,1.685,1.722,61765.0
2018-05-01,1.729,1.832,1.729,1.78,41120.0
2018-05-02,1.773,1.802,1.758,1.758,106547.0
2018-05-03,1.751,1.795,1.751,1.795,85006.0
2018-05-04,1.795,1.876,1.795,1.854,116219.0
2018-05-07,1.861,1.861,1.802,1.81,46043.0
2018-05-08,1.802,1.832,1.795,1.795,87246.0
2018-05-09,1.784,1.784,1.766,1.766,227086.0
2018-05-10,1.766,1.773,1.722,1.744,617853.0
2018-05-11,1.758,1.81,1.714,1.729,104544.0
2018-05-14,1.758,1.758,1.736,1.758,20327.0
2018-05-15,1.751,1.766,1.744,1.751,120537.0
2018-05-16,1.736,1.758,1.736,1.751,65763.0
2018-05-17,1.736,1.758,1.729,1.751,64428.0
2018-05-18,1.751,1.751,1.736,1.744,64803.0
2018-05-21,1.744,1.751,1.692,1.707,46108.0
2018-05-22,1.7,1.766,1.7,1.736,291202.0
2018-05-23,1.736,1.736,1.736,1.736,33157.0
2018-05-24,1.744,1.795,1.7,1.795,106070.0
2018-05-25,1.758,1.868,1.722,1.868,238219.0
2018-05-28,1.905,1.956,1.89,1.912,115425.0
2018-05-29,1.92,2.095,1.92,2.051,252202.0
2018-05-30,2.051,2.051,2.03,2.051,120017.0
2018-05-31,2.051,2.059,2.03,2.044,124415.0
2018-06-01,2.081,2.088,2.03,2.03,151957.0
2018-06-04,2.051,2.103,2.051,2.088,206665.0
2018-06-05,2.088,2.095,2.088,2.088,213812.0
2018-06-06,2.11,2.22,2.11,2.161,233454.0
2018-06-07,2.213,2.293,2.176,2.235,233998.0
2018-06-08,2.345,2.345,2.213,2.213,85074.0
2018-06-12,2.271,2.271,2.147,2.191,98280.0
2018-06-13,2.191,2.198,2.125,2.132,57112.0
2018-06-14,2.125,2.125,2.073,2.103,202630.0
2018-06-15,2.161,2.161,2.088,2.088,215729.0
2018-06-18,2.088,2.161,1.876,1.964,635468.0
2018-06-19,1.949,1.964,1.912,1.956,383279.0
2018-06-20,1.971,2.022,1.964,2.008,137764.0
2018-06-21,2.051,2.176,2.051,2.147,38518.0
2018-06-22,2.125,2.198,2.015,2.161,63252.0
2018-06-25,2.154,2.279,2.154,2.235,102731.0
2018-06-26,2.198,2.286,2.147,2.279,246479.0
2018-06-27,2.345,2.359,2.242,2.279,86324.0
2018-06-28,2.279,2.286,2.165,2.191,162886.0
2018-06-29,2.191,2.213,2.154,2.213,266666.0
2018-07-02,2.323,2.337,2.257,2.271,90107.0
2018-07-03,2.235,2.279,2.227,2.279,62394.0
2018-07-04,2.271,2.271,2.198,2.227,39060.0
2018-07-05,2.213,2.257,2.169,2.249,31270.0
2018-07-06,2.257,2.257,2.213,2.249,69612.0
2018-07-09,2.323,2.345,2.227,2.242,127779.0
2018-07-10,2.257,2.264,2.176,2.183,64454.0
2018-07-11,2.22,2.235,2.176,2.227,30638.0
2018-07-12,2.227,2.253,2.198,2.22,24925.0
2018-07-13,2.198,2.213,2.161,2.161,233451.0
2018-07-16,2.191,2.198,2.169,2.169,18153.0
2018-07-17,2.191,2.191,2.154,2.154,273496.0
2018-07-18,2.154,2.169,2.088,2.147,118192.0
2018-07-19,2.161,2.161,2.117,2.117,41342.0
2018-07-20,2.11,2.154,2.103,2.125,46457.0
2018-07-23,2.176,2.183,2.132,2.161,19030.0
2018-07-24,2.161,2.161,2.139,2.139,35014.0
2018-07-25,2.147,2.147,2.11,2.125,56635.0
2018-07-26,2.125,2.125,2.095,2.11,17892.0
2018-07-27,2.103,2.103,2.037,2.081,46783.0
2018-07-30,2.051,2.081,2.037,2.059,42579.0
2018-07-31,2.066,2.088,2.037,2.051,45800.0
2018-08-01,2.03,2.081,2.03,2.066,8441.0
2018-08-02,2.066,2.073,2.037,2.059,51120.0
2018-08-03,2.059,2.11,2.051,2.059,85358.0
2018-08-06,2.088,2.125,2.066,2.11,50647.0
2018-08-07,2.125,2.125,2.088,2.117,5800.0
2018-08-08,2.117,2.125,2.088,2.103,36047.0
2018-08-09,2.088,2.088,2.059,2.059,28399.0
2018-08-10,2.059,2.081,2.051,2.051,16840.0
2018-08-13,2.044,2.059,1.986,1.986,20095.0
2018-08-14,1.986,2.051,1.949,2.015,22074.0
2018-08-15,1.978,2.059,1.978,2.059,5175.0
2018-08-16,2.051,2.051,2.022,2.051,9117.0
2018-08-17,2.051,2.051,2.008,2.008,17495.0
2018-08-20,2.008,2.059,1.978,1.978,38264.0
2018-08-21,1.978,2.059,1.978,2.059,17852.0
2018-08-22,2.059,2.088,2.044,2.088,28386.0
2018-08-23,2.161,2.183,1.978,2.103,94106.0
2018-08-24,2.095,2.121,1.934,2.015,311218.0
2018-08-27,2.022,2.066,2.022,2.059,36335.0
2018-08-28,2.037,2.066,2.03,2.059,39213.0
2018-08-29,2.059,2.081,2.037,2.051,87185.0
2018-08-30,2.082,2.127,2.037,2.037,42226.0
2018-08-31,2.223,2.223,1.999,2.051,74147.0
2018-09-03,2.066,2.066,1.931,1.999,49769.0
2018-09-04,1.939,1.999,1.819,1.984,65458.0
2018-09-05,1.991,1.991,1.946,1.976,23673.0
2018-09-06,1.946,1.969,1.916,1.946,65321.0
2018-09-07,1.946,1.991,1.939,1.946,25553.0
2018-09-10,1.954,1.999,1.954,1.991,97603.0
2018-09-11,1.984,2.059,1.969,1.991,34411.0
2018-09-12,2.006,2.044,1.991,2.044,76085.0
2018-09-13,2.014,2.044,1.999,2.036,131207.0
2018-09-14,1.999,2.036,1.991,1.991,25284.0
2018-09-17,2.036,2.059,2.021,2.021,47706.0
2018-09-18,2.059,2.059,1.946,1.946,65521.0
2018-09-19,1.984,2.059,1.984,2.059,73708.0
2018-09-20,2.059,2.059,2.006,2.014,60381.0
2018-09-21,2.021,2.066,2.014,2.021,48762.0
2018-09-24,2.051,2.051,1.954,1.976,51732.0
2018-09-25,1.976,2.021,1.946,2.021,36105.0
2018-09-26,2.021,2.036,1.984,1.984,45797.0
2018-09-27,2.006,2.029,2.003,2.021,55586.0
2018-09-28,2.029,2.096,2.021,2.059,107621.0
2018-10-01,2.059,2.059,2.036,2.059,19075.0
2018-10-02,2.059,2.096,2.036,2.059,46632.0
2018-10-03,2.044,2.111,2.032,2.059,73911.0
2018-10-04,2.059,2.134,2.036,2.134,83363.0
2018-10-05,2.126,2.148,2.059,2.066,160726.0
2018-10-08,2.074,2.111,2.066,2.074,16319.0
2018-10-09,2.096,2.096,2.059,2.074,22248.0
2018-10-10,2.066,2.104,2.059,2.089,11265.0
2018-10-11,2.021,2.104,2.006,2.029,126983.0
2018-10-12,2.021,2.111,2.021,2.021,72341.0
2018-10-15,2.104,2.104,1.946,2.044,49247.0
2018-10-16,2.051,2.059,1.984,2.014,42378.0
2018-10-17,2.089,2.089,2.044,2.051,29115.0
2018-10-18,2.051,2.104,2.029,2.066,20599.0
2018-10-19,2.059,2.089,2.036,2.036,50687.0
2018-10-22,2.036,2.074,1.969,2.059,57745.0
2018-10-23,2.059,2.089,1.984,1.984,126635.0
2018-10-24,2.081,2.104,2.059,2.081,96855.0
2018-10-25,2.081,2.081,2.021,2.021,54215.0
2018-10-26,2.059,2.081,1.976,1.976,372532.0
2018-10-29,1.976,1.984,1.946,1.954,548631.0
2018-10-30,1.946,2.036,1.946,2.021,130104.0
2018-10-31,2.021,2.059,2.014,2.021,102269.0
2018-11-01,2.021,2.081,2.006,2.081,73523.0
2018-11-02,2.081,2.111,2.059,2.111,103475.0
2018-11-05,2.096,2.111,2.081,2.081,116459.0
2018-11-06,2.104,2.104,1.984,2.044,44038.0
2018-11-07,2.089,2.126,1.984,2.126,92501.0
2018-11-08,2.134,2.134,2.059,2.066,143360.0
2018-11-09,1.991,2.096,1.991,2.096,20979.0
2018-11-12,2.096,2.111,2.059,2.089,141002.0
2018-11-13,2.081,2.104,2.074,2.096,131439.0
2018-11-14,2.074,2.096,2.059,2.059,81810.0
2018-11-15,2.059,2.096,2.044,2.059,90959.0
2018-11-16,2.096,2.111,2.059,2.081,50995.0
2018-11-19,2.089,2.111,2.059,2.104,45170.0
2018-11-20,2.111,2.111,2.059,2.059,276949.0
2018-11-21,2.081,2.081,1.984,2.044,102357.0
2018-11-22,2.029,2.096,2.029,2.096,47811.0
2018-11-23,2.044,2.074,2.036,2.051,23787.0
2018-11-26,2.051,2.111,2.014,2.104,101371.0
2018-11-27,2.104,2.111,2.066,2.104,106501.0
2018-11-28,2.111,2.111,2.044,2.044,35947.0
2018-11-29,2.036,2.051,1.984,2.021,131046.0
2018-11-30,2.021,2.104,2.021,2.096,13883.0
2018-12-03,2.096,2.096,2.059,2.059,11277.0
2018-12-04,2.059,2.081,2.021,2.036,54390.0
2018-12-05,2.021,2.051,2.021,2.036,249846.0
2018-12-06,2.006,2.029,1.984,1.999,89976.0
2018-12-07,1.961,2.006,1.931,1.991,259164.0
2018-12-10,1.991,1.991,1.935,1.954,144828.0
2018-12-11,1.946,1.969,1.886,1.946,196125.0
2018-12-12,1.954,1.991,1.894,1.946,79455.0
2018-12-13,1.991,1.999,1.954,1.991,53420.0
2018-12-14,1.984,2.006,1.946,1.991,50850.0
2018-12-17,1.984,1.984,1.909,1.931,158927.0
2018-12-18,1.931,1.946,1.901,1.909,86765.0
2018-12-19,1.879,1.984,1.879,1.939,45842.0
2018-12-20,1.946,1.946,1.857,1.901,40642.0
2018-12-21,1.901,1.939,1.872,1.909,75254.0
2018-12-24,1.901,1.984,1.886,1.946,27587.0
2018-12-27,1.886,1.999,1.886,1.984,20650.0
2018-12-28,1.984,2.025,1.976,2.021,46068.0
2018-12-31,2.021,2.074,2.021,2.074,17707.0
2019-01-02,2.044,2.074,2.017,2.021,25468.0
2019-01-03,1.969,2.036,1.969,2.021,5922.0
2019-01-04,2.021,2.021,1.969,1.976,11417.0
2019-01-07,1.976,2.014,1.924,1.924,16925.0
2019-01-08,1.924,2.021,1.924,1.961,29264.0
2019-01-09,1.969,1.969,1.886,1.901,39792.0
2019-01-10,1.946,1.991,1.916,1.976,36849.0
2019-01-11,1.916,1.961,1.842,1.879,28421.0
2019-01-14,1.886,1.939,1.879,1.909,51926.0
2019-01-15,1.886,1.991,1.886,1.991,43373.0
2019-01-16,1.909,1.991,1.909,1.991,24475.0
2019-01-17,1.999,2.059,1.961,2.059,29210.0
2019-01-18,1.991,2.051,1.991,2.021,48815.0
2019-01-21,2.029,2.029,1.954,2.029,19755.0
2019-01-22,2.059,2.059,1.946,1.946,87717.0
2019-01-23,2.051,2.059,1.931,1.991,8528.0
2019-01-24,1.991,2.029,1.976,2.014,4522.0
2019-01-25,1.984,2.021,1.961,2.014,34288.0
2019-01-29,1.991,2.006,1.916,1.961,27134.0
2019-01-30,1.969,2.044,1.969,2.044,9531.0
2019-01-31,2.036,2.044,1.924,2.006,55475.0
2019-02-01,2.036,2.036,1.961,2.021,4609.0
2019-02-04,2.044,2.051,1.976,1.991,38905.0
2019-02-05,2.044,2.059,2.025,2.044,11653.0
2019-02-06,2.051,2.096,2.036,2.059,54083.0
2019-02-07,2.096,2.171,2.096,2.111,12662.0
2019-02-08,2.119,2.178,2.104,2.134,10505.0
2019-02-11,2.134,2.148,2.044,2.111,77900.0
2019-02-12,2.126,2.163,2.111,2.111,25587.0
2019-02-13,2.111,2.156,2.111,2.134,30260.0
2019-02-14,2.134,2.163,2.134,2.134,57619.0
2019-02-15,2.141,2.171,2.134,2.134,5013.0
2019-02-18,2.134,2.186,2.134,2.134,24142.0
2019-02-19,2.186,2.238,2.178,2.216,18045.0
2019-02-20,2.186,2.283,2.186,2.246,38226.0
2019-02-21,2.246,2.253,2.186,2.186,115723.0
2019-02-22,2.186,2.186,2.021,2.021,51739.0
2019-02-25,2.021,2.029,1.991,1.991,25512.0
2019-02-26,1.999,1.999,1.909,1.954,60953.0
2019-02-27,1.961,1.984,1.931,1.946,134264.0
2019-02-28,1.965,2.03,1.907,1.976,103725.0
2019-03-01,1.979,2.049,1.979,2.026,25067.0
2019-03-04,2.033,2.033,1.995,2.002,53721.0
2019-03-05,2.002,2.018,1.864,1.987,156832.0
2019-03-06,1.987,2.018,1.987,2.018,91903.0
2019-03-07,2.002,2.056,2.002,2.056,37252.0
2019-03-08,2.026,2.056,2.026,2.033,395752.0
2019-03-11,2.033,2.041,2.018,2.041,84868.0
2019-03-12,2.033,2.037,2.018,2.026,76919.0
2019-03-13,2.026,2.026,1.987,1.995,105241.0
2019-03-14,2.056,2.056,1.964,2.01,30861.0
2019-03-15,1.995,2.002,1.956,2.002,96604.0
2019-03-18,1.979,1.995,1.964,1.987,98662.0
2019-03-19,1.987,2.002,1.895,1.941,86084.0
2019-03-20,1.941,1.979,1.871,1.972,80946.0
2019-03-21,1.972,1.987,1.972,1.979,11610.0
2019-03-22,1.979,2.002,1.972,1.972,24311.0
2019-03-25,1.972,1.983,1.972,1.972,5533.0
2019-03-26,1.949,1.972,1.949,1.949,22766.0
2019-03-27,1.956,1.956,1.887,1.895,126600.0
2019-03-28,1.918,1.925,1.887,1.895,23514.0
2019-03-29,1.925,1.925,1.895,1.918,84328.0
2019-04-01,1.902,1.922,1.825,1.841,343247.0
2019-04-02,1.856,1.871,1.833,1.833,212922.0
2019-04-03,1.864,1.941,1.864,1.925,131863.0
2019-04-04,1.91,1.925,1.895,1.918,57619.0
2019-04-05,2.002,2.056,1.995,2.033,324377.0
2019-04-08,2.064,2.156,2.064,2.156,227662.0
2019-04-09,2.164,2.18,2.064,2.079,126360.0
2019-04-10,2.072,2.103,2.064,2.087,120036.0
2019-04-11,2.095,2.141,2.087,2.11,120966.0
2019-04-12,2.11,2.126,2.087,2.095,128525.0
2019-04-15,2.11,2.18,2.103,2.156,160735.0
2019-04-16,2.133,2.164,2.126,2.156,223757.0
2019-04-17,2.164,2.172,2.156,2.156,388342.0
2019-04-18,2.156,2.18,2.149,2.164,147332.0
2019-04-23,2.156,2.241,2.156,2.241,135243.0
2019-04-24,2.218,2.249,2.218,2.241,144469.0
2019-04-26,2.249,2.318,2.249,2.249,107912.0
2019-04-29,2.249,2.287,2.222,2.264,96960.0
2019-04-30,2.264,2.364,2.264,2.357,96115.0
2019-05-01,2.364,2.449,2.334,2.411,198666.0
2019-05-02,2.395,2.395,2.318,2.372,181283.0
2019-05-03,2.372,2.372,2.334,2.349,64095.0
2019-05-06,2.349,2.357,2.318,2.334,139352.0
2019-05-07,2.349,2.372,2.318,2.372,110975.0
2019-05-08,2.364,2.388,2.349,2.372,72320.0
2019-05-09,2.349,2.426,2.349,2.411,147031.0
2019-05-10,2.411,2.465,2.403,2.434,267517.0
2019-05-13,2.503,2.518,2.364,2.388,247851.0
2019-05-14,2.357,2.465,2.357,2.465,91383.0
2019-05-15,2.48,2.542,2.449,2.449,54689.0
2019-05-16,2.426,2.526,2.372,2.372,148774.0
2019-05-17,2.395,2.488,2.395,2.418,63151.0
2019-05-20,2.303,2.334,2.28,2.31,391339.0
2019-05-21,2.334,2.395,2.334,2.388,50130.0
2019-05-22,2.357,2.434,2.341,2.388,55155.0
2019-05-23,2.503,2.503,2.341,2.341,23612.0
2019-05-24,2.334,2.418,2.334,2.372,6105.0
2019-05-27,2.349,2.403,2.326,2.349,47754.0
2019-05-28,2.349,2.426,2.349,2.411,28302.0
2019-05-29,2.349,2.441,2.349,2.441,20350.0
2019-05-30,2.395,2.434,2.357,2.357,13526.0
2019-05-31,2.388,2.449,2.364,2.426,32733.0
2019-06-03,2.357,2.426,2.357,2.372,23797.0
2019-06-04,2.357,2.434,2.318,2.349,113458.0
2019-06-05,2.372,2.434,2.349,2.349,25653.0
2019-06-06,2.388,2.388,2.349,2.388,16364.0
2019-06-07,2.388,2.426,2.372,2.395,8175.0
2019-06-11,2.426,2.434,2.31,2.31,79053.0
2019-06-12,2.334,2.364,2.272,2.272,53748.0
2019-06-13,2.264,2.272,2.11,2.249,151380.0
2019-06-14,2.195,2.264,2.133,2.218,399009.0
2019-06-17,2.218,2.218,2.172,2.195,111987.0
2019-06-18,2.21,2.233,2.18,2.233,161269.0
2019-06-19,2.226,2.357,2.226,2.341,43738.0
2019-06-20,2.341,2.341,2.233,2.318,46759.0
2019-06-21,2.341,2.418,2.257,2.418,445429.0
2019-06-24,2.411,2.411,2.318,2.318,9987.0
2019-06-25,2.31,2.334,2.295,2.31,38651.0
2019-06-26,2.341,2.349,2.318,2.318,9263.0
2019-06-27,2.318,2.349,2.295,2.349,35958.0
2019-06-28,2.341,2.434,2.318,2.434,352709.0
2019-07-01,2.441,2.441,2.341,2.341,56407.0
2019-07-02,2.334,2.411,2.334,2.395,5175.0
2019-07-03,2.38,2.426,2.341,2.426,15488.0
2019-07-04,2.38,2.407,2.357,2.372,35736.0
2019-07-05,2.372,2.403,2.349,2.349,22660.0
2019-07-08,2.357,2.388,2.326,2.364,103601.0
2019-07-09,2.318,2.372,2.318,2.318,7573.0
2019-07-10,2.341,2.341,2.318,2.318,38152.0
2019-07-11,2.341,2.38,2.326,2.334,42242.0
2019-07-12,2.334,2.372,2.326,2.372,26158.0
2019-07-15,2.334,2.38,2.334,2.372,63996.0
2019-07-16,2.341,2.372,2.337,2.372,34446.0
2019-07-17,2.364,2.364,2.318,2.318,50497.0
2019-07-18,2.31,2.341,2.295,2.318,65898.0
2019-07-19,2.334,2.341,2.31,2.326,139671.0
2019-07-22,2.364,2.372,2.334,2.334,83497.0
2019-07-23,2.372,2.434,2.341,2.411,150541.0
2019-07-24,2.38,2.515,2.372,2.48,127441.0
2019-07-25,2.495,2.619,2.434,2.518,97650.0
2019-07-26,2.526,2.526,2.449,2.526,62794.0
2019-07-29,2.526,2.592,2.503,2.526,216839.0
2019-07-30,2.557,2.672,2.488,2.549,122659.0
2019-07-31,2.588,2.619,2.503,2.542,141677.0
2019-08-01,2.565,2.703,2.511,2.657,889812.0
2019-08-02,2.688,2.703,2.599,2.611,68956.0
2019-08-05,2.649,2.688,2.557,2.557,58647.0
2019-08-06,2.503,2.63,2.426,2.488,154279.0
2019-08-07,2.503,2.565,2.48,2.542,93641.0
2019-08-08,2.542,2.611,2.518,2.542,162159.0
2019-08-09,2.696,2.696,2.526,2.58,136271.0
2019-08-12,2.58,2.657,2.526,2.657,41584.0
2019-08-13,2.649,2.649,2.572,2.634,81474.0
2019-08-14,2.634,2.634,2.534,2.611,163531.0
2019-08-15,2.518,2.595,2.518,2.58,247057.0
2019-08-16,2.58,2.58,2.495,2.503,55768.0
2019-08-19,2.542,2.542,2.449,2.472,45928.0
2019-08-20,2.472,2.549,2.449,2.472,119153.0
2019-08-21,2.472,2.48,2.341,2.465,60153.0
2019-08-22,2.449,2.465,2.411,2.441,110220.0
2019-08-23,2.426,2.441,2.395,2.426,152533.0
2019-08-26,2.476,2.476,2.476,2.476,0.0
2019-08-27,2.319,2.476,2.311,2.476,495338.0
2019-08-28,2.476,2.484,2.437,2.452,320961.0
2019-08-29,2.461,2.461,2.372,2.445,92146.0
2019-08-30,2.455,2.495,2.447,2.495,284327.0
2019-09-02,2.495,2.535,2.455,2.511,232728.0
2019-09-03,2.463,2.479,2.398,2.422,100796.0
2019-09-04,2.414,2.438,2.318,2.414,469616.0
2019-09-05,2.438,2.656,2.406,2.471,1212745.0
2019-09-06,2.535,2.551,2.455,2.455,900301.0
2019-09-09,2.527,2.607,2.503,2.567,549356.0
2019-09-10,2.559,2.567,2.487,2.487,252647.0
2019-09-11,2.519,2.575,2.487,2.559,252379.0
2019-09-12,2.559,2.616,2.519,2.583,545692.0
2019-09-13,2.591,2.624,2.551,2.575,282060.0
2019-09-16,2.583,2.599,2.559,2.575,527536.0
2019-09-17,2.575,2.575,2.511,2.535,155737.0
2019-09-18,2.535,2.567,2.535,2.535,56742.0
2019-09-19,2.575,2.624,2.543,2.599,545386.0
2019-09-20,2.599,2.656,2.599,2.616,372814.0
2019-09-23,2.648,2.648,2.624,2.64,253284.0
2019-09-24,2.648,2.656,2.624,2.64,475278.0
2019-09-25,2.624,2.624,2.507,2.519,796863.0
2019-09-26,2.543,2.567,2.511,2.559,158840.0
2019-09-27,2.591,2.591,2.559,2.559,105454.0
2019-09-30,2.793,2.793,2.567,2.632,293702.0
2019-10-01,2.624,2.632,2.575,2.599,406640.0
2019-10-02,2.599,2.624,2.559,2.575,270938.0
2019-10-03,2.559,2.559,2.487,2.519,179208.0
2019-10-04,2.551,2.559,2.455,2.503,226438.0
2019-10-07,2.511,2.511,2.455,2.471,108602.0
2019-10-08,2.471,2.495,2.455,2.463,205987.0
2019-10-09,2.463,2.567,2.447,2.543,224589.0
2019-10-10,2.575,2.599,2.463,2.519,478974.0
2019-10-11,2.527,2.543,2.479,2.527,170342.0
2019-10-14,2.559,2.616,2.511,2.616,439844.0
2019-10-15,2.607,2.648,2.575,2.632,222934.0
2019-10-16,2.632,2.664,2.583,2.64,240180.0
2019-10-17,2.64,2.785,2.624,2.744,302138.0
2019-10-18,2.736,2.849,2.7,2.744,228365.0
2019-10-21,2.793,2.793,2.704,2.736,176161.0
2019-10-22,2.76,2.768,2.712,2.728,211117.0
2019-10-23,2.728,2.752,2.672,2.68,356775.0
2019-10-24,2.696,2.833,2.696,2.752,281333.0
2019-10-25,2.776,2.793,2.744,2.752,138434.0
2019-10-28,2.752,2.809,2.752,2.785,275206.0
2019-10-29,2.793,2.921,2.785,2.913,320352.0
2019-10-30,3.026,3.026,2.897,2.921,169507.0
2019-10-31,2.946,2.97,2.865,2.913,324050.0
2019-11-01,2.913,2.954,2.865,2.897,152624.0
2019-11-04,2.913,2.929,2.849,2.849,213737.0
2019-11-05,2.937,2.966,2.873,2.937,90849.0
2019-11-06,2.946,2.986,2.905,2.913,164692.0
2019-11-07,2.905,2.937,2.881,2.905,130103.0
2019-11-08,2.921,2.921,2.825,2.825,174393.0
2019-11-11,2.833,2.921,2.833,2.873,130461.0
2019-11-12,2.905,2.921,2.841,2.841,141459.0
2019-11-13,2.873,2.905,2.801,2.857,124773.0
2019-11-14,2.857,2.865,2.793,2.793,159463.0
2019-11-15,2.785,2.833,2.744,2.768,191665.0
2019-11-18,2.801,2.825,2.736,2.752,140155.0
2019-11-19,2.744,2.841,2.728,2.801,241419.0
2019-11-20,2.801,2.817,2.712,2.744,170787.0
2019-11-21,2.776,2.776,2.724,2.752,157924.0
2019-11-22,2.76,2.793,2.736,2.744,90650.0
2019-11-25,2.744,2.776,2.72,2.744,162600.0
2019-11-26,2.744,2.76,2.736,2.744,216092.0
2019-11-27,2.76,2.841,2.76,2.841,299155.0
2019-11-28,2.841,2.929,2.833,2.849,370818.0
2019-11-29,2.881,2.994,2.857,2.929,179482.0
2019-12-02,2.929,2.97,2.873,2.929,183916.0
2019-12-03,2.937,2.937,2.881,2.897,164175.0
2019-12-04,2.873,3.002,2.825,2.833,350017.0
2019-12-05,2.841,2.978,2.841,2.913,178673.0
2019-12-06,2.937,2.978,2.905,2.913,207204.0
2019-12-09,2.994,3.058,2.937,2.937,630117.0
2019-12-10,2.978,2.978,2.857,2.865,332268.0
2019-12-11,2.897,2.897,2.776,2.785,240430.0
2019-12-12,2.776,2.821,2.776,2.817,113617.0
2019-12-13,2.849,2.849,2.76,2.776,220351.0
2019-12-16,2.817,2.905,2.776,2.809,159773.0
2019-12-17,2.825,2.841,2.785,2.785,226388.0
2019-12-18,2.825,2.937,2.776,2.881,334929.0
2019-12-19,2.873,2.962,2.873,2.905,381226.0
2019-12-20,2.889,2.946,2.881,2.913,285875.0
2019-12-23,2.921,2.978,2.873,2.881,289426.0
2019-12-24,2.881,3.01,2.841,3.01,82601.0
2019-12-27,3.018,3.098,2.986,3.098,126378.0
2019-12-30,3.098,3.179,3.018,3.179,236029.0
2019-12-31,3.09,3.131,3.042,3.074,92615.0
2020-01-02,3.042,3.042,2.994,3.034,77162.0
2020-01-03,3.026,3.082,2.99,3.002,227048.0
2020-01-06,3.034,3.034,2.937,2.962,163516.0
2020-01-07,3.082,3.082,2.913,2.962,215892.0
2020-01-08,2.962,2.994,2.913,2.962,282115.0
2020-01-09,2.986,3.026,2.954,2.978,396984.0
2020-01-10,3.018,3.058,2.954,2.994,236804.0
2020-01-13,3.018,3.018,2.905,2.937,256411.0
2020-01-14,2.937,2.97,2.921,2.962,445405.0
2020-01-15,2.97,3.139,2.962,3.106,536733.0
2020-01-16,3.058,3.139,3.058,3.123,364101.0
2020-01-17,3.139,3.139,3.098,3.131,296145.0
2020-01-20,3.139,3.211,3.098,3.179,402973.0
2020-01-21,3.195,3.203,3.171,3.195,234929.0
2020-01-22,3.195,3.533,3.195,3.284,501585.0
2020-01-23,3.38,3.436,3.284,3.34,578464.0
2020-01-24,3.34,3.38,3.308,3.38,707523.0
2020-01-28,3.493,3.517,3.275,3.316,561961.0
2020-01-29,3.34,3.372,3.284,3.332,394815.0
2020-01-30,3.3,3.316,3.251,3.284,402626.0
2020-01-31,3.219,3.316,3.171,3.275,291638.0
2020-02-03,3.275,3.324,3.203,3.235,389366.0
2020-02-04,3.3,3.308,3.243,3.284,338789.0
2020-02-05,3.388,3.453,3.308,3.324,284794.0
2020-02-06,3.372,3.412,3.324,3.372,348085.0
2020-02-07,3.38,3.388,3.275,3.348,474842.0
2020-02-10,3.348,3.436,3.332,3.412,269694.0
2020-02-11,3.428,3.453,3.38,3.412,270731.0
2020-02-12,3.42,3.42,3.34,3.372,243504.0
2020-02-13,3.38,3.38,3.267,3.316,282375.0
2020-02-14,3.275,3.348,3.275,3.3,207519.0
2020-02-17,3.316,3.348,3.267,3.292,323114.0
2020-02-18,3.243,3.292,3.243,3.267,220663.0
2020-02-19,3.259,3.275,3.163,3.179,595054.0
2020-02-20,3.332,3.501,3.332,3.428,998098.0
2020-02-21,3.388,3.436,3.38,3.42,709390.0
2020-02-24,3.412,3.412,3.275,3.316,850665.0
2020-02-25,3.139,3.38,3.139,3.3,1004555.0
2020-02-26,3.308,3.34,3.171,3.187,569548.0
2020-02-27,3.179,3.245,3.146,3.171,498045.0
2020-02-28,3.195,3.29,3.031,3.244,1042410.0
2020-03-02,3.212,3.236,3.08,3.129,791867.0
2020-03-03,3.31,3.401,3.113,3.129,1142030.0
2020-03-04,3.294,3.294,3.039,3.047,634168.0
2020-03-05,3.105,3.236,3.064,3.138,861446.0
2020-03-06,3.121,3.228,3.039,3.203,498938.0
2020-03-09,3.088,3.203,2.941,2.965,505236.0
2020-03-10,2.875,3.064,2.817,3.023,927894.0
2020-03-11,3.072,3.253,2.973,3.072,786309.0
2020-03-12,3.039,3.039,2.809,2.834,1162672.0
2020-03-13,2.62,2.793,2.448,2.793,1477819.0
2020-03-16,2.711,2.711,2.497,2.505,897633.0
2020-03-17,2.3,2.513,2.292,2.505,1362811.0
2020-03-18,2.546,2.596,2.226,2.341,1504530.0
2020-03-19,2.267,2.292,1.98,2.053,1654371.0
2020-03-20,2.136,2.177,1.865,1.865,2048832.0
2020-03-23,1.766,1.766,1.462,1.581,1261703.0
2020-03-24,1.561,1.7,1.511,1.585,1401833.0
2020-03-25,1.725,1.782,1.606,1.758,982909.0
2020-03-26,1.889,1.98,1.815,1.955,1378258.0
2020-03-27,2.053,2.119,1.733,1.782,1441417.0
2020-03-30,1.733,1.815,1.659,1.766,963175.0
2020-03-31,1.889,2.152,1.881,2.029,956183.0
2020-04-01,2.062,2.226,1.98,2.218,963579.0
2020-04-02,2.168,2.218,2.029,2.053,707808.0
2020-04-03,2.095,2.144,1.971,1.971,389183.0
2020-04-06,2.053,2.152,2.021,2.07,529613.0
2020-04-07,2.193,2.193,1.988,2.045,853936.0
2020-04-08,2.021,2.16,1.988,2.136,447783.0
2020-04-09,2.136,2.259,2.119,2.234,666816.0
2020-04-14,2.283,2.431,2.234,2.398,850675.0
2020-04-15,2.464,2.497,2.259,2.333,828450.0
2020-04-16,2.325,2.349,2.226,2.341,534389.0
2020-04-17,2.39,2.571,2.366,2.481,1851177.0
2020-04-20,2.497,2.612,2.481,2.563,978401.0
2020-04-21,2.546,2.571,2.505,2.546,946352.0
2020-04-22,2.505,2.579,2.44,2.53,912901.0
2020-04-23,2.546,2.555,2.423,2.497,560963.0
2020-04-24,2.505,2.579,2.481,2.505,377255.0
2020-04-27,2.612,2.612,2.513,2.546,355241.0
2020-04-28,2.546,2.587,2.481,2.538,402210.0
2020-04-29,2.587,2.587,2.497,2.563,329480.0
2020-04-30,2.604,2.743,2.571,2.678,378337.0
2020-05-01,2.694,2.711,2.53,2.67,404201.0
2020-05-04,2.768,2.768,2.555,2.628,360427.0
2020-05-05,2.628,2.653,2.555,2.563,320687.0
2020-05-06,2.628,2.628,2.513,2.612,405152.0
2020-05-07,2.612,2.743,2.579,2.711,694520.0
2020-05-08,2.743,2.883,2.686,2.834,752443.0
2020-05-11,2.949,2.949,2.752,2.785,449815.0
2020-05-12,2.785,2.785,2.67,2.727,242530.0
2020-05-13,2.653,2.76,2.62,2.719,252002.0
2020-05-14,2.702,2.752,2.661,2.711,609723.0
2020-05-15,2.743,2.768,2.678,2.743,192419.0
2020-05-18,2.76,2.817,2.723,2.793,322349.0
2020-05-19,2.858,2.858,2.743,2.793,267387.0
2020-05-20,2.793,2.9,2.768,2.883,367112.0
2020-05-21,2.883,2.965,2.809,2.834,393362.0
2020-05-22,2.801,2.9,2.735,2.735,423687.0
2020-05-25,2.793,2.891,2.76,2.875,634025.0
2020-05-26,2.957,3.039,2.875,3.015,811825.0
2020-05-27,3.039,3.097,2.9,2.982,928705.0
2020-05-28,2.998,3.023,2.9,2.982,866112.0
2020-05-29,2.965,3.064,2.908,3.039,3695447.0
2020-06-01,3.056,3.08,2.973,2.99,420586.0
2020-06-02,3.056,3.064,2.957,3.006,279183.0
2020-06-03,3.023,3.064,2.941,3.006,386255.0
2020-06-04,2.982,3.072,2.965,3.031,368052.0
2020-06-05,3.056,3.056,2.908,2.957,604565.0
2020-06-09,3.006,3.105,2.99,3.039,342837.0
2020-06-10,3.277,3.532,3.212,3.483,1890128.0
2020-06-11,3.565,3.565,3.343,3.409,763617.0
2020-06-12,3.286,3.376,3.162,3.327,879252.0
2020-06-15,3.368,3.474,3.269,3.286,920857.0
2020-06-16,3.425,3.466,3.376,3.384,662531.0
2020-06-17,3.409,3.516,3.376,3.409,1025462.0
2020-06-18,3.409,3.458,3.376,3.409,916525.0
2020-06-19,3.376,3.483,3.376,3.409,1757498.0
2020-06-22,3.401,3.507,3.335,3.384,672741.0
2020-06-23,3.433,3.483,3.22,3.261,822399.0
2020-06-24,3.286,3.409,3.253,3.327,766022.0
2020-06-25,3.327,3.368,3.253,3.318,509790.0
2020-06-26,3.31,3.401,3.269,3.327,503364.0
2020-06-29,3.286,3.318,3.187,3.212,332693.0
2020-06-30,3.244,3.31,3.179,3.203,621419.0
2020-07-01,3.228,3.417,3.187,3.384,657040.0
2020-07-02,3.392,3.499,3.351,3.442,513281.0
2020-07-03,3.392,3.466,3.368,3.368,225727.0
2020-07-06,3.376,3.417,3.31,3.343,450822.0
2020-07-07,3.335,3.384,3.195,3.228,522053.0
2020-07-08,3.212,3.286,3.121,3.121,456314.0
2020-07-09,3.236,3.236,3.121,3.146,438407.0
2020-07-10,3.138,3.203,3.097,3.162,355234.0
2020-07-13,3.154,3.154,3.015,3.121,768984.0
2020-07-14,3.088,3.236,3.064,3.064,410028.0
2020-07-15,3.072,3.183,3.031,3.171,344739.0
2020-07-16,3.121,3.179,3.064,3.129,409296.0
2020-07-17,3.146,3.179,2.973,3.08,510065.0
2020-07-20,3.056,3.236,3.035,3.187,523867.0
2020-07-21,3.129,3.409,3.097,3.318,499093.0
2020-07-22,3.195,3.327,3.195,3.261,326833.0
2020-07-23,3.286,3.31,3.195,3.212,402865.0
2020-07-24,3.179,3.228,3.138,3.138,107798.0
2020-07-27,3.138,3.195,3.113,3.187,249496.0
2020-07-28,3.187,3.236,3.113,3.121,239285.0
2020-07-29,3.121,3.154,3.006,3.056,425914.0
2020-07-30,3.08,3.088,3.031,3.088,280440.0
2020-07-31,3.08,3.088,3.006,3.039,231186.0
2020-08-03,3.023,3.056,3.015,3.023,317775.0
2020-08-04,3.039,3.113,3.023,3.039,147144.0
2020-08-05,3.023,3.088,2.994,3.08,353996.0
2020-08-06,3.08,3.088,2.965,3.006,226704.0
2020-08-07,3.023,3.088,2.99,3.006,243520.0
2020-08-10,3.006,3.056,2.994,3.023,322098.0
2020-08-11,3.064,3.072,3.006,3.039,289529.0
2020-08-12,3.064,3.064,2.998,3.015,272199.0
2020-08-13,3.023,3.113,3.023,3.047,130140.0
2020-08-14,3.08,3.121,3.039,3.121,172011.0
2020-08-17,3.105,3.138,3.039,3.039,255607.0
2020-08-18,3.097,3.129,3.056,3.113,77658.0
2020-08-19,3.097,3.187,3.072,3.146,349288.0
2020-08-20,3.146,3.187,3.088,3.121,339860.0
2020-08-21,3.113,3.179,3.088,3.138,783462.0
2020-08-24,3.171,3.236,3.138,3.22,253507.0
2020-08-25,3.286,3.401,3.286,3.351,688220.0
2020-08-26,3.409,3.589,3.392,3.516,1151089.0
2020-08-27,3.533,3.558,3.441,3.474,550756.0
2020-08-28,3.498,3.598,3.473,3.539,471394.0
2020-08-31,3.539,3.723,3.514,3.723,399287.0
2020-09-01,3.781,3.922,3.573,3.581,847301.0
2020-09-02,3.731,3.731,3.581,3.606,291650.0
2020-09-03,3.623,3.656,3.556,3.606,739452.0
2020-09-04,3.414,3.523,3.331,3.473,423540.0
2020-09-07,3.481,3.523,3.364,3.414,418778.0
2020-09-08,3.381,3.489,3.373,3.389,350763.0
2020-09-09,3.356,3.423,3.34,3.381,598444.0
2020-09-10,3.423,3.506,3.389,3.414,409934.0
2020-09-11,3.398,3.431,3.306,3.431,530639.0
2020-09-14,3.431,3.456,3.364,3.423,236306.0
2020-09-15,3.448,3.448,3.34,3.389,182645.0
2020-09-16,3.431,3.464,3.356,3.414,374892.0
2020-09-17,3.389,3.473,3.356,3.373,151026.0
2020-09-18,3.423,3.481,3.364,3.481,806162.0
2020-09-21,3.448,3.456,3.356,3.389,353876.0
2020-09-22,3.373,3.398,3.306,3.315,405973.0
2020-09-23,3.398,3.473,3.373,3.381,179543.0
2020-09-24,3.298,3.423,3.298,3.356,158967.0
2020-09-25,3.398,3.423,3.323,3.373,238356.0
2020-09-28,3.389,3.423,3.373,3.406,181491.0
2020-09-29,3.398,3.498,3.373,3.473,492261.0
2020-09-30,3.464,3.506,3.439,3.489,182642.0
2020-10-01,3.498,3.523,3.439,3.439,120280.0
2020-10-02,3.439,3.473,3.34,3.356,152956.0
2020-10-05,3.398,3.489,3.398,3.489,129833.0
2020-10-06,3.481,3.598,3.439,3.573,413381.0
2020-10-07,3.564,3.614,3.481,3.481,327223.0
2020-10-08,3.481,3.573,3.406,3.423,262065.0
2020-10-09,3.431,3.523,3.406,3.439,176750.0
2020-10-12,3.448,3.456,3.389,3.431,222464.0
2020-10-13,3.389,3.439,3.373,3.414,243400.0
2020-10-14,3.414,3.448,3.381,3.448,498044.0
2020-10-15,3.414,3.456,3.373,3.448,161718.0
2020-10-16,3.431,3.448,3.398,3.448,180424.0
2020-10-19,3.423,3.464,3.414,3.414,70673.0
2020-10-20,3.448,3.489,3.398,3.456,219041.0
2020-10-21,3.439,3.498,3.406,3.414,168648.0
2020-10-22,3.414,3.464,3.373,3.389,285377.0
2020-10-23,3.456,3.464,3.364,3.389,172096.0
2020-10-26,3.423,3.506,3.406,3.439,279095.0
2020-10-27,3.448,3.448,3.356,3.373,202181.0
2020-10-28,3.373,3.481,3.373,3.431,191503.0
2020-10-29,3.406,3.439,3.331,3.431,184822.0
2020-10-30,3.431,3.539,3.427,3.498,504052.0
2020-11-02,3.489,3.489,3.398,3.431,295223.0
2020-11-03,3.414,3.506,3.373,3.481,306907.0
2020-11-04,3.498,3.564,3.481,3.564,257798.0
2020-11-05,3.573,3.689,3.56,3.631,593450.0
2020-11-06,3.681,3.848,3.589,3.606,409051.0
2020-11-09,3.631,3.714,3.564,3.564,369460.0
2020-11-10,3.623,3.673,3.523,3.581,507949.0
2020-11-11,3.598,3.706,3.523,3.698,427581.0
2020-11-12,3.698,3.731,3.635,3.648,388819.0
2020-11-13,3.648,3.748,3.643,3.648,278095.0
2020-11-16,3.639,3.739,3.639,3.714,9744.0
2020-11-17,3.664,3.689,3.581,3.614,436015.0
2020-11-18,3.664,3.698,3.539,3.539,342825.0
2020-11-19,3.539,3.581,3.506,3.548,106665.0
2020-11-20,3.539,3.639,3.506,3.573,245621.0
2020-11-23,3.623,3.673,3.581,3.614,218904.0
2020-11-24,3.623,3.656,3.564,3.598,184829.0
2020-11-25,3.664,3.664,3.464,3.539,392737.0
2020-11-26,3.539,3.573,3.489,3.556,228374.0
2020-11-27,3.548,3.606,3.523,3.539,211087.0
2020-11-30,3.573,3.581,3.506,3.523,321131.0
2020-12-01,3.548,3.581,3.506,3.581,251997.0
2020-12-02,3.581,3.581,3.464,3.506,568233.0
2020-12-03,3.506,3.573,3.464,3.523,193631.0
2020-12-04,3.623,3.623,3.439,3.439,828971.0
2020-12-07,3.523,3.614,3.439,3.464,360929.0
2020-12-08,3.456,3.523,3.381,3.498,244633.0
2020-12-09,3.456,3.539,3.456,3.489,179466.0
2020-12-10,3.539,3.614,3.523,3.564,575531.0
2020-12-11,3.573,3.598,3.531,3.564,199161.0
2020-12-14,3.556,3.623,3.556,3.581,236195.0
2020-12-15,3.581,3.664,3.556,3.631,349115.0
2020-12-16,3.664,3.664,3.548,3.573,258671.0
2020-12-17,3.573,3.664,3.564,3.581,275167.0
2020-12-18,3.589,3.631,3.548,3.581,562987.0
2020-12-21,3.539,3.598,3.514,3.539,189383.0
2020-12-22,3.598,3.598,3.489,3.548,265587.0
2020-12-23,3.498,3.623,3.498,3.556,164930.0
2020-12-24,3.581,3.623,3.581,3.614,22891.0
2020-12-29,3.639,3.639,3.548,3.589,74331.0
2020-12-30,3.598,3.631,3.539,3.539,151546.0
2020-12-31,3.581,3.631,3.539,3.614,112099.0
2021-01-04,3.598,3.598,3.481,3.548,275212.0
2021-01-05,3.564,3.564,3.464,3.498,246527.0
2021-01-06,3.498,3.531,3.464,3.498,481130.0
2021-01-07,3.498,3.514,3.431,3.481,250789.0
2021-01-08,3.439,3.614,3.439,3.539,227389.0
2021-01-11,3.498,3.539,3.456,3.514,171226.0
2021-01-12,3.514,3.514,3.439,3.498,378059.0
2021-01-13,3.498,3.573,3.473,3.514,132749.0
2021-01-14,3.539,3.539,3.464,3.523,81495.0
2021-01-15,3.531,3.539,3.473,3.514,177412.0
2021-01-18,3.448,3.564,3.448,3.514,525318.0
2021-01-19,3.581,3.581,3.523,3.523,89259.0
2021-01-20,3.589,3.789,3.589,3.656,458724.0
2021-01-21,3.698,3.714,3.648,3.681,354142.0
2021-01-22,3.706,3.773,3.698,3.714,244753.0
2021-01-25,3.739,3.789,3.698,3.748,182330.0
2021-01-27,3.764,3.831,3.748,3.831,251613.0
2021-01-28,3.823,3.831,3.656,3.706,416640.0
2021-01-29,3.831,3.839,3.723,3.756,451784.0
2021-02-01,3.748,3.856,3.664,3.781,415750.0
2021-02-02,3.823,3.873,3.768,3.839,535587.0
2021-02-03,3.864,3.981,3.848,3.914,404718.0
2021-02-04,3.931,3.956,3.856,3.856,285760.0
2021-02-05,3.922,3.981,3.889,3.939,290687.0
2021-02-08,3.997,3.997,3.897,3.897,136330.0
2021-02-09,3.922,3.989,3.897,3.939,376391.0
2021-02-10,3.947,3.981,3.889,3.922,463460.0
2021-02-11,3.914,3.972,3.889,3.931,261700.0
2021-02-12,3.964,3.989,3.881,3.897,395709.0
2021-02-15,3.989,3.989,3.873,3.914,266329.0
2021-02-16,3.906,3.997,3.873,3.939,414993.0
2021-02-17,3.972,3.972,3.789,3.881,340934.0
2021-02-18,3.989,3.989,3.831,3.881,216273.0
2021-02-19,3.881,3.897,3.806,3.897,268365.0
2021-02-22,4.081,4.214,3.964,4.164,853624.0
2021-02-23,4.081,4.172,4.039,4.072,1146362.0
2021-02-24,4.064,4.081,4.031,4.047,519080.0
2021-02-25,3.997,4.056,3.918,4.022,479504.0
2021-02-26,3.997,4.057,3.913,3.997,1340633.0
2021-03-01,4.056,4.082,3.904,3.98,272685.0
2021-03-02,4.023,4.031,3.87,3.929,325507.0
2021-03-03,3.929,4.006,3.896,3.921,309071.0
2021-03-04,3.929,3.929,3.752,3.811,788840.0
2021-03-05,3.896,3.896,3.76,3.785,407037.0
2021-03-08,3.794,3.828,3.709,3.752,183134.0
2021-03-09,3.794,3.819,3.726,3.768,614265.0
2021-03-10,3.743,3.798,3.743,3.777,246787.0
2021-03-11,3.811,3.828,3.735,3.752,209239.0
2021-03-12,3.777,3.777,3.692,3.735,492658.0
2021-03-15,3.768,3.811,3.752,3.768,339724.0
2021-03-16,3.768,3.785,3.726,3.76,391105.0
2021-03-17,3.768,3.836,3.726,3.811,408489.0
2021-03-18,3.896,3.896,3.836,3.879,358022.0
2021-03-19,3.828,3.887,3.828,3.862,397011.0
2021-03-22,3.87,3.87,3.811,3.862,262474.0
2021-03-23,3.887,3.896,3.853,3.879,385990.0
2021-03-24,3.879,3.912,3.874,3.904,596930.0
2021-03-25,3.896,4.014,3.896,3.997,349758.0
2021-03-26,3.997,4.048,3.963,4.014,346245.0
2021-03-29,4.065,4.124,4.006,4.056,403402.0
2021-03-30,4.082,4.09,4.014,4.031,506446.0
2021-03-31,4.082,4.082,3.989,4.014,306147.0
2021-04-01,4.023,4.056,3.946,4.039,318836.0
2021-04-06,4.082,4.082,4.014,4.056,186662.0
2021-04-07,4.056,4.073,4.031,4.039,162798.0
2021-04-08,4.065,4.107,4.039,4.056,308324.0
2021-04-09,4.099,4.133,4.056,4.099,323941.0
2021-04-12,4.124,4.133,4.065,4.133,190243.0
2021-04-13,4.141,4.192,4.116,4.141,307362.0
2021-04-14,4.158,4.183,4.116,4.15,205904.0
2021-04-15,4.141,4.141,4.006,4.065,387095.0
2021-04-16,4.073,4.124,4.014,4.023,193503.0
2021-04-19,4.065,4.09,4.023,4.056,275066.0
2021-04-20,4.082,4.09,4.023,4.065,283539.0
2021-04-21,4.031,4.048,4.014,4.031,405048.0
2021-04-22,4.031,4.065,4.023,4.031,288551.0
2021-04-23,3.997,3.997,3.955,3.98,303791.0
2021-04-26,4.056,4.056,3.921,3.972,310406.0
2021-04-27,3.938,3.938,3.896,3.912,440026.0
2021-04-28,3.896,3.938,3.887,3.904,242888.0
2021-04-29,3.955,3.955,3.879,3.896,284121.0
2021-04-30,3.929,3.959,3.828,3.862,412996.0
2021-05-03,3.879,3.955,3.853,3.896,226975.0
2021-05-04,3.896,3.912,3.836,3.904,305576.0
2021-05-05,3.896,3.904,3.828,3.87,181690.0
2021-05-06,3.896,3.896,3.819,3.828,200179.0
2021-05-07,3.828,3.87,3.811,3.828,99398.0
2021-05-10,3.921,3.921,3.828,3.836,130876.0
2021-05-11,3.87,3.87,3.777,3.845,248684.0
2021-05-12,3.853,3.946,3.811,3.819,411167.0
2021-05-13,3.836,3.862,3.785,3.853,274215.0
2021-05-14,3.879,4.014,3.87,3.989,351945.0
2021-05-17,4.014,4.014,3.946,3.955,251256.0
2021-05-18,3.989,4.133,3.972,3.972,392781.0
2021-05-19,4.099,4.133,3.963,3.98,319104.0
2021-05-20,3.989,4.124,3.989,4.065,260327.0
2021-05-21,4.099,4.099,3.989,4.082,321527.0
2021-05-24,4.082,4.141,4.065,4.107,305573.0
2021-05-25,4.107,4.116,4.073,4.09,177550.0
2021-05-26,4.116,4.158,4.073,4.15,284816.0
2021-05-27,4.15,4.158,4.099,4.107,572634.0
2021-05-28,4.15,4.15,4.103,4.107,140246.0
2021-05-31,4.133,4.209,4.116,4.175,239342.0
2021-06-01,4.167,4.234,4.124,4.2,577863.0
2021-06-02,4.226,4.327,4.158,4.294,573115.0
2021-06-03,4.319,4.344,4.251,4.31,322954.0
2021-06-04,4.319,4.429,4.268,4.429,400453.0
2021-06-07,4.429,4.446,4.31,4.344,280187.0
2021-06-08,4.302,4.336,4.234,4.234,259642.0
2021-06-09,4.226,4.268,4.141,4.234,211183.0
2021-06-10,4.209,4.31,4.2,4.277,240892.0
2021-06-11,4.302,4.302,4.192,4.226,251996.0
2021-06-15,4.243,4.421,4.226,4.344,344393.0
2021-06-16,4.344,4.421,4.327,4.344,169615.0
2021-06-17,4.344,4.353,4.285,4.327,94053.0
2021-06-18,4.243,4.446,4.243,4.446,215656.0
2021-06-21,4.37,4.446,4.251,4.302,208352.0
2021-06-22,4.302,4.48,4.302,4.454,536171.0
2021-06-23,4.463,4.48,4.412,4.437,344750.0
2021-06-24,4.421,4.471,4.387,4.395,148246.0
2021-06-25,4.404,4.471,4.361,4.471,180137.0
2021-06-28,4.471,4.514,4.387,4.514,226942.0
2021-06-29,4.514,4.522,4.37,4.387,315906.0
2021-06-30,4.387,4.454,4.387,4.404,275593.0
2021-07-01,4.463,4.48,4.353,4.37,342880.0
2021-07-02,4.37,4.45,4.327,4.412,296277.0
2021-07-05,4.446,4.471,4.395,4.404,321229.0
2021-07-06,4.471,4.471,4.294,4.302,305671.0
2021-07-07,4.243,4.412,4.175,4.37,511819.0
2021-07-08,4.404,4.48,4.404,4.429,253464.0
2021-07-09,4.412,4.471,4.387,4.404,395144.0
2021-07-12,4.446,4.446,4.327,4.378,249074.0
2021-07-13,4.378,4.421,4.302,4.395,259619.0
2021-07-14,4.361,4.446,4.361,4.446,570399.0
2021-07-15,4.446,4.446,4.408,4.421,166669.0
2021-07-16,4.446,4.505,4.378,4.421,527303.0
2021-07-19,4.404,4.531,4.344,4.454,423508.0
2021-07-20,4.437,4.573,4.429,4.548,327761.0
2021-07-21,4.59,4.7,4.59,4.658,365230.0
2021-07-22,4.675,4.683,4.59,4.598,153355.0
2021-07-23,4.598,4.615,4.531,4.565,295300.0
2021-07-26,4.539,4.569,4.463,4.539,425555.0
2021-07-27,4.454,4.581,4.421,4.48,287064.0
2021-07-28,4.437,4.514,4.429,4.488,392506.0
2021-07-29,4.556,4.59,4.454,4.497,196700.0
2021-07-30,4.497,4.514,4.48,4.488,282941.0
2021-08-02,4.488,4.59,4.488,4.522,226718.0
2021-08-03,4.522,4.539,4.471,4.488,302058.0
2021-08-04,4.471,4.522,4.26,4.387,763225.0
2021-08-05,4.344,4.429,4.243,4.294,633634.0
2021-08-06,4.344,4.361,4.251,4.361,416648.0
2021-08-09,4.361,4.505,4.361,4.505,252480.0
2021-08-10,4.505,4.531,4.454,4.471,138110.0
2021-08-11,4.488,4.522,4.463,4.514,203502.0
2021-08-12,4.573,4.573,4.412,4.454,153007.0
2021-08-13,4.454,4.514,4.429,4.463,105120.0
2021-08-16,4.463,4.463,4.421,4.437,115042.0
2021-08-17,4.437,4.497,4.378,4.404,235202.0
2021-08-18,4.437,4.48,4.378,4.48,297783.0
2021-08-19,4.488,4.556,4.446,4.514,250323.0
2021-08-20,4.514,4.514,4.404,4.437,333497.0
2021-08-23,4.446,4.59,4.446,4.531,358034.0
2021-08-24,4.556,4.556,4.454,4.522,340328.0
2021-08-25,4.573,4.573,4.471,4.505,340157.0
2021-08-26,4.488,4.607,4.488,4.573,170074.0
2021-08-27,4.437,4.548,3.768,3.879,3427753.0
2021-08-30,3.989,4.116,3.887,4.031,2786538.0
2021-08-31,4.09,4.09,3.879,3.912,1075989.0
2021-09-01,3.992,4.013,3.792,3.862,199480.0
2021-09-02,3.897,3.932,3.776,3.82,825682.0
2021-09-03,3.811,3.906,3.811,3.889,940407.0
2021-09-06,3.889,4.053,3.833,3.993,909772.0
2021-09-07,3.984,4.045,3.98,4.027,792449.0
2021-09-08,3.975,4.036,3.897,4.01,1070854.0
2021-09-09,4.045,4.062,3.932,3.941,1016312.0
2021-09-10,3.949,3.975,3.872,3.923,844367.0
2021-09-13,3.923,3.923,3.854,3.897,1000977.0
2021-09-14,3.863,3.941,3.828,3.941,1516291.0
2021-09-15,3.984,4.101,3.949,4.079,1605989.0
2021-09-16,4.149,4.253,4.114,4.227,1870884.0
2021-09-17,4.183,4.227,4.071,4.201,1084018.0
2021-09-20,4.175,4.227,4.149,4.209,642074.0
2021-09-21,4.218,4.218,4.071,4.097,983343.0
2021-09-22,4.079,4.131,4.036,4.097,381987.0
2021-09-23,4.157,4.192,4.088,4.114,707555.0
2021-09-24,4.149,4.149,4.071,4.079,493757.0
2021-09-27,4.123,4.183,4.088,4.175,722923.0
2021-09-28,4.175,4.175,4.088,4.131,1343626.0
2021-09-29,4.131,4.131,4.036,4.097,583028.0
2021-09-30,4.166,4.313,4.114,4.261,675915.0
2021-10-01,4.253,4.391,4.235,4.383,815737.0
2021-10-04,4.417,4.443,4.322,4.365,345137.0
2021-10-05,4.287,4.322,4.244,4.313,428617.0
2021-10-06,4.296,4.305,4.196,4.218,433684.0
2021-10-07,4.261,4.279,4.175,4.227,626099.0
2021-10-08,4.261,4.357,4.175,4.322,2036277.0
2021-10-11,4.365,4.365,4.253,4.305,582003.0
2021-10-12,4.287,4.322,4.192,4.227,518616.0
2021-10-13,4.235,4.244,4.166,4.183,376182.0
2021-10-14,4.227,4.227,4.149,4.166,332643.0
2021-10-15,4.201,4.201,4.114,4.131,273532.0
2021-10-18,4.149,4.175,4.045,4.079,438657.0
2021-10-19,4.027,4.192,3.993,4.14,645786.0
2021-10-20,4.114,4.123,4.027,4.071,550979.0
2021-10-21,4.053,4.131,4.027,4.097,420923.0
2021-10-22,4.062,4.192,4.062,4.192,497112.0
2021-10-25,4.209,4.218,4.14,4.183,307272.0
2021-10-26,4.201,4.218,4.157,4.192,495400.0
2021-10-27,4.235,4.27,4.166,4.166,363377.0
2021-10-28,4.201,4.227,4.079,4.105,570763.0
2021-10-29,4.105,4.105,3.958,4.071,1125225.0
2021-11-01,4.071,4.14,4.062,4.097,325987.0
2021-11-02,4.114,4.201,4.114,4.183,331908.0
2021-11-03,4.192,4.244,4.166,4.235,359238.0
2021-11-04,4.331,4.383,4.287,4.339,760551.0
2021-11-05,4.287,4.365,4.183,4.339,440226.0
2021-11-08,4.365,4.365,4.235,4.27,359532.0
2021-11-09,4.27,4.391,4.27,4.357,970491.0
2021-11-10,4.357,4.357,4.244,4.287,406618.0
2021-11-11,4.331,4.331,4.253,4.27,333567.0
2021-11-12,4.331,4.331,4.192,4.192,309816.0
2021-11-15,4.192,4.201,4.097,4.123,667888.0
2021-11-16,4.201,4.201,4.071,4.123,305780.0
2021-11-17,4.123,4.209,4.075,4.114,445349.0
2021-11-18,4.114,4.244,4.114,4.175,374671.0
2021-11-19,4.175,4.227,4.149,4.157,921031.0
2021-11-22,4.157,4.279,4.149,4.218,473819.0
2021-11-23,4.209,4.279,4.192,4.201,275766.0
2021-11-24,4.183,4.279,4.149,4.27,412934.0
2021-11-25,4.27,4.287,4.218,4.244,330280.0
2021-11-26,4.279,4.279,4.166,4.192,320137.0
2021-11-29,4.157,4.157,4.071,4.131,203674.0
2021-11-30,4.131,4.209,4.123,4.166,447037.0
2021-12-01,4.123,4.157,4.079,4.079,244637.0
2021-12-02,4.123,4.123,4.036,4.062,323474.0
2021-12-03,4.062,4.105,3.993,4.027,532173.0
2021-12-06,4.01,4.079,3.967,3.975,899233.0
2021-12-07,3.958,4.053,3.958,4.01,745679.0
2021-12-08,4.001,4.097,3.993,4.053,724766.0
2021-12-09,4.114,4.235,4.075,4.235,543707.0
2021-12-10,4.227,4.227,4.175,4.218,281717.0
2021-12-13,4.227,4.24,4.192,4.192,159720.0
2021-12-14,4.235,4.27,4.192,4.261,251603.0
2021-12-15,4.261,4.261,4.157,4.183,279548.0
2021-12-16,4.183,4.209,4.166,4.166,262560.0
2021-12-17,4.157,4.209,4.114,4.192,433308.0
2021-12-20,4.192,4.201,4.123,4.14,391960.0
2021-12-21,4.149,4.166,4.097,4.14,322659.0
2021-12-22,4.157,4.166,4.097,4.14,429728.0
2021-12-23,4.114,4.24,4.114,4.235,279000.0
2021-12-24,4.244,4.27,4.201,4.27,179074.0
2021-12-29,4.287,4.374,4.279,4.374,493089.0
2021-12-30,4.374,4.383,4.305,4.305,234543.0
2021-12-31,4.313,4.331,4.253,4.279,104930.0
2022-01-04,4.305,4.391,4.244,4.253,335410.0
2022-01-05,4.261,4.287,4.192,4.201,228299.0
2022-01-06,4.149,4.149,4.019,4.053,282367.0
2022-01-07,4.201,4.201,4.045,4.079,325608.0
2022-01-10,4.114,4.114,4.019,4.053,164771.0
2022-01-11,4.149,4.149,4.036,4.071,191512.0
2022-01-12,4.071,4.071,4.01,4.027,297194.0
2022-01-13,4.001,4.019,3.915,3.915,288478.0
2022-01-14,3.906,3.919,3.863,3.88,335392.0
2022-01-17,3.88,3.932,3.82,3.897,279033.0
2022-01-18,3.897,3.923,3.846,3.88,328624.0
2022-01-19,3.837,3.846,3.768,3.82,342426.0
2022-01-20,3.82,3.828,3.707,3.75,453649.0
2022-01-21,3.724,3.759,3.664,3.681,466003.0
2022-01-24,3.482,3.638,3.421,3.594,897936.0
2022-01-25,3.508,3.612,3.508,3.525,1222858.0
2022-01-27,3.291,3.542,3.17,3.464,2042320.0
2022-01-28,3.447,3.525,3.404,3.438,1571455.0
2022-01-31,3.386,3.586,3.369,3.577,723345.0
2022-02-01,3.638,3.681,3.577,3.577,580770.0
2022-02-02,3.672,3.716,3.594,3.681,408256.0
2022-02-03,3.707,3.794,3.646,3.655,967898.0
2022-02-04,3.646,3.69,3.603,3.655,246375.0
2022-02-07,3.655,3.655,3.508,3.516,497753.0
2022-02-08,3.516,3.568,3.482,3.534,686744.0
2022-02-09,3.551,3.594,3.516,3.586,254104.0
2022-02-10,3.56,3.612,3.495,3.542,938406.0
2022-02-11,3.534,3.568,3.499,3.525,418935.0
2022-02-14,3.516,3.551,3.473,3.473,214349.0
2022-02-15,3.534,3.534,3.395,3.395,578913.0
2022-02-16,3.447,3.516,3.43,3.508,745173.0
2022-02-17,3.473,3.534,3.438,3.438,273889.0
2022-02-18,3.447,3.49,3.412,3.412,278776.0
2022-02-21,3.412,3.438,3.326,3.404,321216.0
2022-02-22,3.464,3.464,3.361,3.386,438489.0
2022-02-23,3.434,3.434,3.434,3.434,0.0
2022-02-24,3.434,3.434,3.434,3.434,0.0
2022-02-25,3.17,3.188,2.994,3.073,3481307.0
2022-02-28,3.046,3.118,3.037,3.091,3036136.0
2022-03-01,3.124,3.338,3.097,3.205,2343133.0
2022-03-02,3.196,3.205,3.124,3.151,913760.0
2022-03-03,3.187,3.222,3.124,3.151,868158.0
2022-03-04,3.115,3.2,3.111,3.142,1029630.0
2022-03-07,3.142,3.178,3.088,3.151,1475296.0
2022-03-08,3.169,3.374,3.169,3.321,1302783.0
2022-03-09,3.347,3.356,3.258,3.294,577973.0
2022-03-10,3.294,3.356,3.294,3.321,643346.0
2022-03-11,3.356,3.356,3.258,3.276,598547.0
2022-03-14,3.321,3.347,3.276,3.347,456521.0
2022-03-15,3.303,3.437,3.303,3.428,791462.0
2022-03-16,3.437,3.508,3.41,3.454,741943.0
2022-03-17,3.428,3.481,3.361,3.383,588965.0
2022-03-18,3.383,3.41,3.347,3.383,512851.0
2022-03-21,3.437,3.437,3.321,3.356,359627.0
2022-03-22,3.356,3.401,3.338,3.347,446275.0
2022-03-23,3.356,3.392,3.338,3.392,892278.0
2022-03-24,3.383,3.41,3.347,3.392,526744.0
2022-03-25,3.383,3.437,3.383,3.41,162623.0
2022-03-28,3.419,3.517,3.41,3.49,617888.0
2022-03-29,3.526,3.526,3.437,3.49,542481.0
2022-03-30,3.499,3.553,3.486,3.553,877582.0
2022-03-31,3.526,3.557,3.508,3.508,557088.0
2022-04-01,3.526,3.548,3.481,3.481,153934.0
2022-04-04,3.517,3.571,3.49,3.544,207403.0
2022-04-05,3.553,3.562,3.517,3.526,135017.0
2022-04-06,3.526,3.557,3.508,3.517,289112.0
2022-04-07,3.517,3.562,3.49,3.526,278776.0
2022-04-08,3.481,3.584,3.481,3.562,131157.0
2022-04-11,3.562,3.562,3.517,3.544,412492.0
2022-04-12,3.544,3.615,3.517,3.526,741984.0
2022-04-13,3.49,3.593,3.49,3.588,641228.0
2022-04-14,3.615,3.633,3.562,3.588,430565.0
2022-04-19,3.66,3.673,3.597,3.615,544276.0
2022-04-20,3.624,3.731,3.615,3.731,924518.0
2022-04-21,3.749,3.807,3.74,3.767,494613.0
2022-04-22,3.749,3.82,3.749,3.794,486592.0
2022-04-26,3.794,3.803,3.704,3.74,711909.0
2022-04-27,3.722,3.749,3.615,3.678,822556.0
2022-04-28,3.579,3.695,3.579,3.624,662479.0
2022-04-29,3.624,3.624,3.49,3.517,750632.0
2022-05-02,3.615,3.615,3.41,3.428,445440.0
2022-05-03,3.401,3.432,3.383,3.41,663536.0
2022-05-04,3.41,3.446,3.347,3.437,591240.0
2022-05-05,3.535,3.535,3.437,3.437,674642.0
2022-05-06,3.347,3.41,3.321,3.392,517819.0
2022-05-09,3.33,3.37,3.222,3.258,454760.0
2022-05-10,3.231,3.267,3.151,3.24,1185062.0
2022-05-11,3.276,3.365,3.24,3.356,1062263.0
2022-05-12,3.222,3.356,3.169,3.276,787395.0
2022-05-13,3.258,3.33,3.231,3.303,492708.0
2022-05-16,3.392,3.392,3.289,3.33,1099306.0
2022-05-17,3.276,3.41,3.24,3.294,866184.0
2022-05-18,3.41,3.419,3.267,3.285,766554.0
2022-05-19,3.294,3.405,3.267,3.392,843804.0
2022-05-20,3.401,3.526,3.383,3.499,899441.0
2022-05-23,3.454,3.526,3.428,3.446,826882.0
2022-05-24,3.321,3.33,3.196,3.231,928895.0
2022-05-25,3.196,3.231,3.151,3.16,684063.0
2022-05-26,3.16,3.213,3.142,3.187,306112.0
2022-05-27,3.142,3.16,3.097,3.133,545398.0
2022-05-30,3.169,3.169,3.071,3.124,470163.0
2022-05-31,3.169,3.169,3.097,3.151,499034.0
2022-06-01,3.124,3.16,3.106,3.124,796513.0
2022-06-02,3.097,3.133,3.088,3.124,930844.0
2022-06-03,3.124,3.133,3.044,3.08,725990.0
2022-06-06,3.044,3.062,2.999,3.044,575128.0
2022-06-07,3.071,3.071,2.937,2.946,969620.0
2022-06-08,2.91,2.932,2.856,2.865,1248876.0
2022-06-09,2.847,2.865,2.798,2.83,910985.0
2022-06-10,2.714,2.839,2.714,2.749,588685.0
2022-06-14,2.749,2.758,2.562,2.598,1310081.0
2022-06-15,2.58,2.615,2.526,2.598,991102.0
2022-06-16,2.598,2.624,2.58,2.606,570585.0
2022-06-17,2.553,2.606,2.499,2.606,1086799.0
2022-06-20,2.624,2.624,2.562,2.606,555276.0
2022-06-21,2.624,2.687,2.606,2.678,472014.0
2022-06-22,2.66,2.705,2.611,2.66,597906.0
2022-06-23,2.66,2.714,2.611,2.624,536983.0
2022-06-24,2.598,2.669,2.589,2.651,493760.0
2022-06-27,2.669,2.723,2.633,2.696,642957.0
2022-06-28,2.696,2.731,2.66,2.714,776337.0
2022-06-29,2.687,2.687,2.633,2.678,934176.0
2022-06-30,2.723,2.776,2.687,2.705,630831.0
2022-07-01,2.705,2.767,2.678,2.678,354721.0
2022-07-04,2.678,2.776,2.678,2.723,415137.0
2022-07-05,2.678,2.687,2.651,2.651,342071.0
2022-07-06,2.678,2.714,2.642,2.678,444495.0
2022-07-07,2.687,2.687,2.624,2.651,473871.0
2022-07-08,2.642,2.664,2.611,2.624,607867.0
2022-07-11,2.642,2.642,2.571,2.624,622866.0
2022-07-12,2.642,2.66,2.589,2.651,707993.0
2022-07-13,2.642,2.687,2.624,2.669,296820.0
2022-07-14,2.696,2.696,2.633,2.642,560347.0
2022-07-15,2.633,2.633,2.544,2.544,452649.0
2022-07-18,2.589,2.651,2.553,2.633,571784.0
2022-07-19,2.651,2.669,2.624,2.624,664797.0
2022-07-20,2.633,2.678,2.562,2.58,871276.0
2022-07-21,2.571,2.598,2.517,2.58,1834196.0
2022-07-22,2.589,2.642,2.571,2.624,1319172.0
2022-07-25,2.615,2.624,2.535,2.544,454971.0
2022-07-26,2.544,2.553,2.419,2.464,1106083.0
2022-07-27,2.16,2.575,2.124,2.535,2841595.0
2022-07-28,2.615,2.731,2.535,2.705,1062956.0
2022-07-29,2.589,2.758,2.589,2.758,1004465.0
2022-08-01,2.803,2.892,2.803,2.874,773333.0
2022-08-02,2.901,2.972,2.874,2.964,1102577.0
2022-08-03,2.964,2.964,2.83,2.83,795337.0
2022-08-04,2.856,2.937,2.843,2.91,777425.0
2022-08-05,2.919,3.008,2.91,2.999,698611.0
2022-08-08,2.99,3.026,2.919,2.919,1003304.0
2022-08-09,2.981,2.981,2.865,2.874,190672.0
2022-08-10,2.892,2.892,2.776,2.776,432445.0
2022-08-11,2.856,2.901,2.821,2.856,718485.0
2022-08-12,2.812,2.865,2.785,2.83,250726.0
2022-08-15,2.812,2.874,2.803,2.83,193932.0
2022-08-16,2.839,2.874,2.794,2.83,296856.0
2022-08-17,2.83,2.892,2.812,2.865,118198.0
2022-08-18,2.874,2.874,2.781,2.839,286924.0
2022-08-19,2.847,2.901,2.812,2.839,150757.0
2022-08-22,2.892,2.892,2.794,2.821,194257.0
2022-08-23,2.821,2.821,2.767,2.776,155835.0
2022-08-24,2.767,2.794,2.731,2.758,477167.0
2022-08-25,2.758,2.798,2.714,2.776,658959.0
2022-08-26,2.794,2.847,2.767,2.794,292472.0
2022-08-29,2.696,2.723,2.571,2.598,704934.0
2022-08-30,2.589,2.589,2.473,2.58,1371123.0
2022-08-31,2.597,2.66,2.551,2.651,654184.0
2022-09-01,2.78,2.78,2.59,2.627,749114.0
2022-09-02,2.636,2.654,2.617,2.627,324087.0
2022-09-05,2.663,2.663,2.536,2.572,363187.0
2022-09-06,2.536,2.608,2.5,2.536,734861.0
2022-09-07,2.527,2.527,2.427,2.464,1057021.0
2022-09-08,2.482,2.518,2.473,2.518,463357.0
2022-09-09,2.536,2.581,2.473,2.482,219446.0
2022-09-12,2.581,2.581,2.464,2.491,2009125.0
2022-09-13,2.473,2.554,2.473,2.5,351808.0
2022-09-14,2.445,2.5,2.409,2.473,607275.0
2022-09-15,2.518,2.518,2.454,2.491,441011.0
2022-09-16,2.518,2.518,2.364,2.382,804083.0
2022-09-19,2.391,2.409,2.346,2.382,497222.0
2022-09-20,2.445,2.445,2.328,2.382,216848.0
2022-09-21,2.373,2.4,2.319,2.382,416919.0
2022-09-23,2.382,2.382,2.31,2.328,816408.0
2022-09-26,2.264,2.355,2.264,2.346,549987.0
2022-09-27,2.355,2.391,2.3,2.391,632583.0
2022-09-28,2.409,2.459,2.364,2.445,684234.0
2022-09-29,2.382,2.545,2.382,2.536,937496.0
2022-09-30,2.545,2.545,2.464,2.509,534834.0
2022-10-03,2.445,2.473,2.436,2.464,339327.0
2022-10-04,2.536,2.536,2.4,2.409,506055.0
2022-10-05,2.418,2.563,2.418,2.554,367298.0
2022-10-06,2.554,2.554,2.491,2.545,246493.0
2022-10-07,2.572,2.617,2.445,2.445,269775.0
2022-10-10,2.445,2.445,2.364,2.373,198113.0
2022-10-11,2.427,2.427,2.291,2.337,213905.0
2022-10-12,2.355,2.382,2.273,2.373,535477.0
2022-10-13,2.382,2.382,2.255,2.273,269055.0
2022-10-14,2.255,2.273,2.183,2.21,735946.0
2022-10-17,2.201,2.282,2.174,2.264,276878.0
2022-10-18,2.273,2.328,2.237,2.328,237821.0
2022-10-19,2.337,2.391,2.328,2.382,247919.0
2022-10-20,2.391,2.391,2.319,2.364,341737.0
2022-10-21,2.391,2.391,2.328,2.337,299411.0
2022-10-24,2.337,2.373,2.328,2.355,157826.0
2022-10-25,2.346,2.364,2.282,2.282,344338.0
2022-10-26,2.291,2.445,2.219,2.219,819426.0
2022-10-27,2.183,2.255,2.174,2.228,975365.0
2022-10-28,2.3,2.3,2.174,2.228,672998.0
2022-10-31,2.255,2.391,2.237,2.382,439231.0
2022-11-01,2.409,2.509,2.337,2.382,285755.0
2022-11-02,2.518,2.518,2.373,2.454,563126.0
2022-11-03,2.382,2.509,2.373,2.464,360972.0
2022-11-04,2.445,2.536,2.418,2.491,1248572.0
2022-11-07,2.491,2.518,2.427,2.518,693872.0
2022-11-08,2.518,2.581,2.5,2.545,870717.0
2022-11-09,2.536,2.572,2.509,2.536,449336.0
2022-11-10,2.518,2.563,2.445,2.554,1047423.0
2022-11-11,2.572,2.645,2.518,2.545,460337.0
2022-11-14,2.608,2.608,2.346,2.409,723621.0
2022-11-15,2.382,2.477,2.382,2.454,263553.0
2022-11-16,2.427,2.482,2.337,2.364,543557.0
2022-11-17,2.436,2.464,2.355,2.4,451566.0
2022-11-18,2.364,2.454,2.364,2.445,326637.0
2022-11-21,2.464,2.464,2.346,2.4,329990.0
2022-11-22,2.427,2.427,2.346,2.409,381586.0
2022-11-23,2.364,2.445,2.364,2.445,188295.0
2022-11-24,2.482,2.482,2.427,2.445,235337.0
2022-11-25,2.373,2.482,2.373,2.418,620267.0
2022-11-28,2.418,2.427,2.391,2.409,290447.0
2022-11-29,2.364,2.418,2.346,2.418,592495.0
2022-11-30,2.418,2.509,2.409,2.509,610262.0
2022-12-01,2.518,2.554,2.473,2.5,366720.0
2022-12-02,2.509,2.509,2.436,2.454,694508.0
2022-12-05,2.518,2.527,2.464,2.482,202336.0
2022-12-06,2.518,2.518,2.445,2.445,252712.0
2022-12-07,2.445,2.491,2.409,2.473,350891.0
2022-12-08,2.473,2.645,2.473,2.645,559865.0
2022-12-09,2.627,2.672,2.59,2.645,476392.0
2022-12-12,2.627,2.672,2.608,2.645,427114.0
2022-12-13,2.645,2.826,2.645,2.799,748507.0
2022-12-14,2.808,2.826,2.69,2.717,832550.0
2022-12-15,2.708,2.744,2.681,2.726,463956.0
2022-12-16,2.717,2.735,2.663,2.735,555298.0
2022-12-19,2.771,2.771,2.69,2.744,259007.0
2022-12-20,2.726,2.726,2.617,2.636,497412.0
2022-12-21,2.645,2.681,2.627,2.681,354125.0
2022-12-22,2.672,2.744,2.658,2.726,272154.0
2022-12-23,2.708,2.744,2.699,2.744,203123.0
2022-12-28,2.672,2.69,2.627,2.636,149612.0
2022-12-29,2.627,2.663,2.59,2.627,191682.0
2022-12-30,2.645,2.69,2.636,2.654,124946.0
2023-01-03,2.672,2.681,2.64,2.681,91044.0
2023-01-04,2.663,2.717,2.663,2.708,99598.0
2023-01-05,2.717,2.74,2.699,2.735,92344.0
2023-01-06,2.762,2.762,2.672,2.69,179463.0
2023-01-09,2.69,2.762,2.69,2.735,257601.0
2023-01-10,2.717,2.78,2.699,2.78,214107.0
2023-01-11,2.799,2.853,2.79,2.826,517926.0
2023-01-12,2.844,2.925,2.776,2.817,291159.0
2023-01-13,2.762,2.871,2.762,2.871,249853.0
2023-01-16,2.898,2.98,2.88,2.971,763114.0
2023-01-17,2.971,2.989,2.934,2.962,415544.0
2023-01-18,2.989,2.989,2.934,2.944,576044.0
2023-01-19,2.925,2.944,2.862,2.898,316625.0
2023-01-20,2.898,2.962,2.88,2.953,229800.0
2023-01-23,2.989,2.989,2.88,2.916,106811.0
2023-01-24,2.934,3.007,2.925,2.953,341757.0
2023-01-25,2.971,2.993,2.916,2.944,428645.0
2023-01-27,2.916,2.934,2.844,2.889,184865.0
2023-01-30,2.835,2.925,2.826,2.925,272449.0
2023-01-31,2.925,2.934,2.871,2.898,100110.0
2023-02-01,2.925,2.925,2.844,2.871,176051.0
2023-02-02,2.862,2.912,2.826,2.898,326378.0
2023-02-03,2.925,2.953,2.889,2.925,135606.0
2023-02-06,2.898,2.925,2.853,2.871,158828.0
2023-02-07,2.871,2.898,2.799,2.817,246297.0
2023-02-08,2.88,2.88,2.69,2.717,440590.0
2023-02-09,2.708,2.744,2.672,2.681,196587.0
2023-02-10,2.672,2.681,2.608,2.617,242321.0
2023-02-13,2.608,2.663,2.581,2.654,329184.0
2023-02-14,2.599,2.735,2.599,2.663,311816.0
2023-02-15,2.654,2.762,2.654,2.762,85557.0
2023-02-16,2.79,2.844,2.78,2.844,117973.0
2023-02-17,2.735,2.799,2.346,2.418,2286535.0
2023-02-20,2.473,2.473,2.373,2.382,1031173.0
2023-02-21,2.382,2.382,2.3,2.319,831378.0
2023-02-22,2.3,2.355,2.287,2.319,263152.0
2023-02-23,2.346,2.482,2.319,2.409,463210.0
2023-02-24,2.4,2.473,2.4,2.464,268675.0
2023-02-27,2.464,2.464,2.427,2.464,246839.0
2023-02-28,2.464,2.518,2.427,2.491,684902.0
2023-03-01,2.398,2.545,2.398,2.527,390634.0
2023-03-02,2.734,2.734,2.468,2.523,511859.0
2023-03-03,2.514,2.532,2.459,2.514,323386.0
2023-03-06,2.486,2.569,2.486,2.541,305834.0
2023-03-07,2.55,2.578,2.514,2.56,450775.0
2023-03-08,2.55,2.55,2.495,2.523,520856.0
2023-03-09,2.509,2.523,2.459,2.505,192984.0
2023-03-10,2.477,2.523,2.477,2.495,672354.0
2023-03-13,2.514,2.514,2.486,2.514,188240.0
2023-03-14,2.514,2.532,2.468,2.514,1441877.0
2023-03-15,2.532,2.569,2.514,2.569,469579.0
2023-03-16,2.569,2.606,2.56,2.569,197775.0
2023-03-17,2.569,2.67,2.569,2.67,467301.0
2023-03-20,2.679,2.679,2.578,2.606,173856.0
2023-03-21,2.596,2.606,2.578,2.596,132185.0
2023-03-22,2.569,2.642,2.569,2.606,296098.0
2023-03-23,2.624,2.633,2.578,2.587,66650.0
2023-03-24,2.569,2.624,2.56,2.624,114169.0
2023-03-27,2.651,2.679,2.569,2.615,251501.0
2023-03-28,2.624,2.697,2.606,2.67,246094.0
2023-03-29,2.706,2.706,2.642,2.651,72788.0
2023-03-30,2.661,2.725,2.651,2.706,274751.0
2023-03-31,2.706,2.725,2.651,2.697,433761.0
2023-04-03,2.697,2.725,2.642,2.651,223056.0
2023-04-04,2.633,2.734,2.633,2.697,318838.0
2023-04-05,2.661,2.862,2.661,2.862,1078542.0
2023-04-06,2.762,2.862,2.752,2.762,330178.0
2023-04-11,2.771,2.908,2.762,2.844,567909.0
2023-04-12,2.844,2.954,2.844,2.954,613026.0
2023-04-13,2.954,2.954,2.881,2.927,263941.0
2023-04-14,2.936,3.009,2.876,2.881,242183.0
2023-04-17,2.89,2.936,2.853,2.862,216280.0
2023-04-18,2.917,2.917,2.862,2.899,201289.0
2023-04-19,2.936,2.936,2.853,2.899,303067.0
2023-04-20,2.872,2.908,2.844,2.862,250671.0
2023-04-21,2.89,2.963,2.853,2.899,194122.0
2023-04-24,2.973,2.973,2.881,2.908,256765.0
2023-04-26,2.89,2.954,2.881,2.89,230234.0
2023-04-27,2.917,2.927,2.881,2.908,131478.0
2023-04-28,2.908,2.936,2.881,2.899,251972.0
2023-05-01,2.89,2.936,2.881,2.927,364006.0
2023-05-02,2.872,3.028,2.872,2.991,717242.0
2023-05-03,3.028,3.055,2.917,3.0,618007.0
2023-05-04,3.037,3.11,2.973,3.11,887848.0
2023-05-05,3.064,3.128,2.927,3.009,928968.0
2023-05-08,2.991,3.064,2.963,3.055,689932.0
2023-05-09,3.073,3.073,2.945,2.982,309094.0
2023-05-10,2.991,3.184,2.963,3.073,772889.0
2023-05-11,3.073,3.202,3.064,3.138,899819.0
2023-05-12,3.211,3.211,3.119,3.156,460578.0
2023-05-15,3.128,3.202,3.115,3.156,527420.0
2023-05-16,3.211,3.211,3.119,3.147,487262.0
2023-05-17,3.147,3.156,3.083,3.092,279987.0
2023-05-18,3.101,3.101,3.046,3.073,143256.0
2023-05-19,3.101,3.124,3.073,3.101,286231.0
2023-05-22,3.092,3.092,3.055,3.064,92202.0
2023-05-23,3.064,3.11,3.055,3.101,427728.0
2023-05-24,3.119,3.119,3.064,3.083,229950.0
2023-05-25,3.119,3.119,3.046,3.119,186086.0
2023-05-26,3.083,3.119,3.064,3.101,221666.0
2023-05-29,3.119,3.174,3.083,3.156,420030.0
2023-05-30,3.156,3.156,2.982,3.009,456480.0
2023-05-31,2.963,3.073,2.963,3.064,464035.0
2023-06-01,3.0,3.073,2.973,3.0,399956.0
2023-06-02,2.991,3.037,2.973,2.991,325569.0
2023-06-05,2.991,3.092,2.991,3.046,389771.0
2023-06-06,3.064,3.165,3.064,3.138,391578.0
2023-06-07,3.092,3.184,3.064,3.165,453399.0
2023-06-08,3.165,3.202,3.11,3.202,305894.0
2023-06-09,3.211,3.248,3.119,3.147,491720.0
2023-06-13,3.147,3.174,3.073,3.101,494695.0
2023-06-14,3.101,3.119,2.963,2.973,411859.0
2023-06-15,2.973,3.005,2.963,3.0,409600.0
2023-06-16,3.0,3.0,2.872,2.872,596206.0
2023-06-19,2.881,2.936,2.872,2.917,288014.0
2023-06-20,2.917,2.982,2.917,2.954,261209.0
2023-06-21,2.973,3.009,2.936,2.973,286560.0
2023-06-22,2.982,2.982,2.881,2.927,252841.0
2023-06-23,2.936,2.936,2.899,2.908,210108.0
2023-06-26,2.908,2.973,2.899,2.973,159122.0
2023-06-27,2.89,2.973,2.89,2.917,160855.0
2023-06-28,2.899,2.945,2.899,2.927,428973.0
2023-06-29,2.963,2.982,2.917,2.945,272965.0
2023-06-30,2.954,3.009,2.89,3.009,679755.0
2023-07-03,2.982,3.009,2.844,2.853,252853.0
2023-07-04,2.853,2.89,2.807,2.881,290425.0
2023-07-05,2.881,2.899,2.862,2.899,361121.0
2023-07-06,2.917,2.917,2.881,2.89,201107.0
2023-07-07,2.881,2.936,2.872,2.89,277764.0
2023-07-10,2.835,2.917,2.789,2.908,293760.0
2023-07-11,2.872,2.908,2.78,2.798,403136.0
2023-07-12,2.789,2.881,2.789,2.881,419287.0
2023-07-13,2.881,2.904,2.826,2.844,397494.0
2023-07-14,2.807,2.853,2.807,2.853,224334.0
2023-07-17,2.862,2.899,2.826,2.844,413687.0
2023-07-18,2.826,2.899,2.817,2.89,330192.0
2023-07-19,2.872,2.881,2.826,2.835,159997.0
2023-07-20,2.817,2.835,2.798,2.826,194025.0
2023-07-21,2.812,2.835,2.798,2.826,155136.0
2023-07-24,2.835,2.835,2.803,2.817,229521.0
2023-07-25,2.817,2.826,2.762,2.762,426358.0
2023-07-26,2.78,2.78,2.734,2.771,643746.0
2023-07-27,2.78,2.807,2.762,2.798,265290.0
2023-07-28,2.771,2.807,2.752,2.798,173687.0
2023-07-31,2.752,2.78,2.752,2.78,144563.0
2023-08-01,2.743,2.743,2.688,2.716,437276.0
2023-08-02,2.706,2.835,2.706,2.798,540146.0
2023-08-03,2.817,2.817,2.734,2.78,198434.0
2023-08-04,2.762,2.798,2.743,2.798,285967.0
2023-08-07,2.817,2.817,2.762,2.78,157280.0
2023-08-08,2.817,2.817,2.743,2.771,135521.0
2023-08-09,2.762,2.771,2.743,2.771,105337.0
2023-08-10,2.807,2.826,2.78,2.817,161351.0
2023-08-11,2.817,2.881,2.771,2.872,229791.0
2023-08-14,2.862,2.963,2.862,2.917,230975.0
2023-08-15,2.917,3.0,2.881,2.908,159945.0
2023-08-16,2.89,2.954,2.862,2.936,218293.0
2023-08-17,2.936,2.936,2.872,2.927,213515.0
2023-08-18,2.927,2.991,2.881,2.954,376069.0
2023-08-21,2.954,2.973,2.895,2.908,89223.0
2023-08-22,2.789,2.917,2.78,2.89,130808.0
2023-08-23,2.881,2.927,2.862,2.872,280290.0
2023-08-24,2.89,2.89,2.853,2.853,222350.0
2023-08-25,2.844,2.872,2.835,2.862,394762.0
2023-08-28,2.844,2.927,2.844,2.853,364063.0
2023-08-29,2.844,2.844,2.486,2.679,1641722.0
2023-08-30,2.677,2.798,2.649,2.789,466743.0
2023-08-31,2.826,2.864,2.752,2.789,430795.0
2023-09-01,2.836,2.836,2.64,2.724,537629.0
2023-09-04,2.705,2.808,2.705,2.808,283000.0
2023-09-05,2.808,2.826,2.742,2.817,153666.0
2023-09-06,2.808,2.817,2.747,2.808,384666.0
2023-09-07,2.798,2.826,2.77,2.808,242330.0
2023-09-08,2.696,2.817,2.696,2.789,225318.0
2023-09-11,2.733,2.817,2.724,2.798,227977.0
2023-09-12,2.798,2.826,2.733,2.826,350943.0
2023-09-13,2.78,2.826,2.761,2.761,147652.0
2023-09-14,2.761,2.789,2.696,2.78,325406.0
2023-09-15,2.789,2.798,2.752,2.789,304697.0
2023-09-18,2.742,2.742,2.668,2.686,294628.0
2023-09-19,2.63,2.696,2.621,2.677,157672.0
2023-09-20,2.658,2.696,2.63,2.696,266437.0
2023-09-21,2.705,2.705,2.64,2.696,571573.0
2023-09-22,2.658,2.714,2.658,2.705,100559.0
2023-09-25,2.686,2.705,2.63,2.668,198794.0
2023-09-26,2.696,2.696,2.649,2.677,212201.0
2023-09-27,2.705,2.705,2.63,2.658,91265.0
2023-09-28,2.705,2.705,2.635,2.677,227909.0
2023-09-29,2.668,2.686,2.649,2.677,177583.0
2023-10-02,2.696,2.705,2.668,2.677,81893.0
2023-10-03,2.658,2.668,2.64,2.649,106776.0
2023-10-04,2.668,2.668,2.565,2.602,382119.0
2023-10-05,2.481,2.602,2.481,2.574,126175.0
2023-10-06,2.574,2.602,2.528,2.574,307617.0
2023-10-09,2.574,2.621,2.547,2.602,128564.0
2023-10-10,2.602,2.649,2.593,2.621,245511.0
2023-10-11,2.63,2.649,2.565,2.602,261419.0
2023-10-12,2.574,2.593,2.537,2.547,286556.0
2023-10-13,2.519,2.556,2.519,2.547,465330.0
2023-10-16,2.574,2.574,2.453,2.463,206957.0
2023-10-17,2.481,2.481,2.388,2.481,374050.0
2023-10-18,2.416,2.519,2.416,2.509,241838.0
2023-10-19,2.565,2.565,2.491,2.528,246755.0
2023-10-20,2.519,2.519,2.453,2.491,221869.0
2023-10-23,2.481,2.528,2.444,2.528,147511.0
2023-10-24,2.574,2.574,2.453,2.537,220219.0
2023-10-25,2.472,2.519,2.407,2.444,111951.0
2023-10-26,2.565,2.565,2.351,2.388,148041.0
2023-10-27,2.388,2.472,2.351,2.472,347016.0
2023-10-30,2.472,2.491,2.416,2.463,171657.0
2023-10-31,2.444,2.528,2.444,2.491,698960.0
2023-11-01,2.509,2.528,2.444,2.472,146777.0
2023-11-02,2.435,2.519,2.435,2.472,326919.0
2023-11-03,2.145,2.192,1.693,1.8,3598858.0
2023-11-06,1.8,1.856,1.777,1.824,1825844.0
2023-11-07,1.838,1.838,1.749,1.81,888222.0
2023-11-08,1.8,1.814,1.754,1.777,1135261.0
2023-11-09,1.763,1.763,1.679,1.707,769126.0
2023-11-10,1.693,1.749,1.651,1.749,1504992.0
2023-11-13,1.777,1.777,1.66,1.684,433369.0
2023-11-14,1.679,1.735,1.651,1.73,1024991.0
2023-11-15,1.679,1.726,1.679,1.712,559666.0
2023-11-16,1.726,1.735,1.674,1.688,439967.0
2023-11-17,1.684,1.698,1.623,1.632,676951.0
2023-11-20,1.665,1.665,1.576,1.614,658621.0
2023-11-21,1.609,1.637,1.59,1.6,659627.0
2023-11-22,1.614,1.614,1.548,1.558,1052007.0
2023-11-23,1.539,1.67,1.53,1.651,962739.0
2023-11-24,1.632,1.646,1.558,1.604,1017539.0
2023-11-27,1.576,1.632,1.562,1.59,596106.0
2023-11-28,1.586,1.604,1.534,1.548,1116494.0
2023-11-29,1.581,1.609,1.539,1.6,423950.0
2023-11-30,1.604,1.656,1.59,1.656,1040070.0
2023-12-01,1.67,1.67,1.581,1.595,444729.0
2023-12-04,1.558,1.632,1.558,1.618,409866.0
2023-12-05,1.632,1.679,1.623,1.637,305598.0
2023-12-06,1.642,1.716,1.642,1.716,489479.0
2023-12-07,1.693,1.768,1.688,1.735,1237339.0
2023-12-08,1.754,1.754,1.726,1.744,300157.0
2023-12-11,1.744,1.81,1.726,1.74,1024548.0
2023-12-12,1.735,1.824,1.698,1.819,1265629.0
2023-12-13,1.73,1.777,1.698,1.758,1077909.0
2023-12-14,1.768,1.814,1.74,1.814,812042.0
2023-12-15,1.819,1.819,1.749,1.786,432949.0
2023-12-18,1.772,1.786,1.716,1.782,600678.0
2023-12-19,1.782,1.796,1.716,1.721,752001.0
2023-12-20,1.726,1.763,1.726,1.735,447000.0
2023-12-21,1.744,1.8,1.712,1.763,832959.0
2023-12-22,1.8,1.828,1.763,1.782,572056.0
2023-12-27,1.819,1.819,1.772,1.777,424841.0
2023-12-28,1.782,1.81,1.763,1.8,385715.0
2023-12-29,1.786,1.838,1.768,1.777,742735.0
2024-01-02,1.763,1.842,1.763,1.8,438442.0
2024-01-03,1.847,1.884,1.8,1.856,685854.0
2024-01-04,1.856,1.861,1.735,1.777,788420.0
2024-01-05,1.786,1.791,1.749,1.758,469911.0
2024-01-08,1.763,1.782,1.735,1.763,385585.0
2024-01-09,1.772,1.786,1.749,1.758,241212.0
2024-01-10,1.735,1.782,1.735,1.768,444706.0
2024-01-11,1.749,1.763,1.679,1.716,971424.0
2024-01-12,1.726,1.754,1.702,1.749,393451.0
2024-01-15,1.749,1.777,1.74,1.754,396768.0
2024-01-16,1.763,1.791,1.749,1.782,458768.0
2024-01-17,1.805,1.81,1.74,1.763,829157.0
2024-01-18,1.726,1.758,1.702,1.716,515515.0
2024-01-19,1.772,1.786,1.744,1.754,244152.0
2024-01-22,1.744,1.81,1.74,1.768,441913.0
2024-01-23,1.763,1.847,1.763,1.838,644847.0
2024-01-24,1.833,1.894,1.828,1.875,1300198.0
2024-01-25,1.875,1.94,1.861,1.894,534656.0
2024-01-29,1.903,1.922,1.824,1.852,932342.0
2024-01-30,1.852,1.875,1.842,1.856,192493.0
2024-01-31,1.866,1.866,1.819,1.838,877174.0
2024-02-01,1.824,1.828,1.763,1.805,716693.0
2024-02-02,1.814,1.842,1.791,1.838,556468.0
2024-02-05,1.838,1.866,1.81,1.866,185865.0
2024-02-06,1.856,1.884,1.814,1.838,297625.0
2024-02-07,1.912,1.912,1.805,1.861,259470.0
2024-02-08,1.87,1.912,1.856,1.884,313049.0
2024-02-09,1.894,1.931,1.875,1.912,290904.0
2024-02-12,1.959,1.959,1.894,1.894,212451.0
2024-02-13,1.931,1.94,1.866,1.894,867049.0
2024-02-14,1.903,1.931,1.875,1.894,621194.0
2024-02-15,1.912,1.931,1.856,1.912,888879.0
2024-02-16,1.95,1.987,1.903,1.959,1064236.0
2024-02-19,1.959,1.987,1.903,1.95,510192.0
2024-02-20,1.884,2.099,1.824,2.089,2057765.0
2024-02-21,1.996,2.071,1.987,2.071,1814757.0
2024-02-22,2.043,2.08,2.005,2.033,1019473.0
2024-02-23,2.052,2.136,2.005,2.117,972606.0
2024-02-26,2.117,2.407,2.033,2.407,974369.0
2024-02-27,2.257,2.313,2.192,2.211,413978.0
2024-02-28,2.23,2.239,2.144,2.211,478196.0
2024-02-29,2.263,2.263,2.074,2.093,7619947.0
2024-03-01,2.084,2.121,2.027,2.121,922031.0
2024-03-04,2.15,2.159,2.046,2.084,662048.0
2024-03-05,2.074,2.169,2.074,2.169,462717.0
2024-03-06,2.102,2.159,2.074,2.15,726556.0
2024-03-07,2.084,2.15,2.065,2.102,811901.0
2024-03-08,2.088,2.15,2.074,2.121,286254.0
2024-03-11,2.093,2.102,2.065,2.084,602417.0
2024-03-12,2.084,2.102,2.065,2.065,236332.0
2024-03-13,2.102,2.112,2.065,2.093,473945.0
2024-03-14,2.112,2.112,2.046,2.046,655284.0
2024-03-15,2.036,2.112,2.017,2.112,767746.0
2024-03-18,2.065,2.084,2.027,2.036,574623.0
2024-03-19,2.046,2.065,1.979,2.036,425004.0
2024-03-20,2.017,2.046,1.979,2.036,466839.0
2024-03-21,2.036,2.121,2.027,2.121,438838.0
2024-03-22,2.102,2.121,2.074,2.102,271965.0
2024-03-25,2.093,2.15,2.093,2.131,451489.0
2024-03-26,2.112,2.15,2.074,2.14,764014.0
2024-03-27,2.131,2.14,2.088,2.102,225374.0
2024-03-28,2.112,2.14,2.102,2.131,273414.0
2024-04-02,2.159,2.178,2.112,2.15,915887.0
2024-04-03,2.14,2.301,2.131,2.301,1507021.0
2024-04-04,2.301,2.301,2.207,2.235,579283.0
2024-04-05,2.226,2.263,2.197,2.254,538864.0
2024-04-08,2.282,2.292,2.245,2.273,447093.0
2024-04-09,2.273,2.301,2.254,2.263,491385.0
2024-04-10,2.273,2.273,2.221,2.254,718250.0
2024-04-11,2.226,2.263,2.216,2.235,298139.0
2024-04-12,2.235,2.254,2.207,2.245,334987.0
2024-04-15,2.254,2.254,2.226,2.245,395032.0
2024-04-16,2.282,2.301,2.226,2.292,693618.0
2024-04-17,2.32,2.339,2.282,2.32,652431.0
2024-04-18,2.339,2.358,2.311,2.349,539902.0
2024-04-19,2.358,2.358,2.32,2.339,365238.0
2024-04-22,2.339,2.443,2.339,2.406,671376.0
2024-04-23,2.424,2.448,2.396,2.424,287784.0
2024-04-24,2.453,2.453,2.358,2.377,413428.0
2024-04-26,2.339,2.396,2.32,2.339,630412.0
2024-04-29,2.349,2.396,2.344,2.396,208771.0
2024-04-30,2.396,2.406,2.368,2.406,297469.0
2024-05-01,2.387,2.387,2.292,2.33,268301.0
2024-05-02,2.33,2.349,2.282,2.301,460869.0
2024-05-03,2.32,2.33,2.282,2.32,435182.0
2024-05-06,2.311,2.33,2.292,2.32,465387.0
2024-05-07,2.339,2.424,2.339,2.396,369440.0
2024-05-08,2.33,2.424,2.33,2.368,268237.0
2024-05-09,2.349,2.363,2.292,2.311,502315.0
2024-05-10,2.387,2.387,2.292,2.339,255375.0
2024-05-13,2.339,2.358,2.301,2.32,197922.0
2024-05-14,2.32,2.32,2.292,2.292,131738.0
2024-05-15,2.339,2.339,2.23,2.292,683568.0
2024-05-16,2.32,2.339,2.273,2.33,381281.0
2024-05-17,2.33,2.358,2.32,2.339,535364.0
2024-05-20,2.339,2.358,2.32,2.349,273438.0
2024-05-21,2.349,2.368,2.33,2.358,427025.0
2024-05-22,2.358,2.358,2.311,2.339,421635.0
2024-05-23,2.349,2.368,2.292,2.32,412156.0
2024-05-24,2.316,2.32,2.273,2.282,197774.0
2024-05-27,2.273,2.311,2.263,2.311,366878.0
2024-05-28,2.339,2.339,2.273,2.282,277274.0
2024-05-29,2.282,2.344,2.249,2.263,564726.0
2024-05-30,2.254,2.297,2.226,2.235,288133.0
2024-05-31,2.282,2.349,2.254,2.311,578789.0
2024-06-03,2.349,2.349,2.282,2.311,236580.0
2024-06-04,2.282,2.287,2.197,2.245,428598.0
2024-06-05,2.216,2.245,2.164,2.235,399961.0
2024-06-06,2.254,2.349,2.216,2.33,495109.0
2024-06-07,2.349,2.368,2.292,2.301,414839.0
2024-06-11,2.282,2.282,2.178,2.216,374733.0
2024-06-12,2.207,2.254,2.197,2.254,283735.0
2024-06-13,2.226,2.424,2.197,2.387,671471.0
2024-06-14,2.368,2.453,2.311,2.406,521096.0
2024-06-17,2.32,2.349,2.169,2.301,1972364.0
2024-06-18,2.349,2.443,2.349,2.368,2416349.0
2024-06-19,2.387,2.453,2.387,2.424,1369838.0
2024-06-20,2.406,2.453,2.382,2.434,1086349.0
2024-06-21,2.415,2.443,2.396,2.434,845754.0
2024-06-24,2.453,2.51,2.434,2.472,1988087.0
2024-06-25,2.491,2.51,2.453,2.453,917454.0
2024-06-26,2.462,2.491,2.42,2.472,617899.0
2024-06-27,2.481,2.51,2.443,2.51,913749.0
2024-06-28,2.491,2.576,2.486,2.529,819126.0
2024-07-01,2.567,2.567,2.453,2.453,467487.0
2024-07-02,2.462,2.491,2.443,2.472,449003.0
2024-07-03,2.462,2.481,2.443,2.453,336994.0
2024-07-04,2.472,2.481,2.443,2.472,469113.0
2024-07-05,2.462,2.491,2.443,2.472,441154.0
2024-07-08,2.472,2.5,2.439,2.453,292307.0
2024-07-09,2.453,2.453,2.401,2.424,317026.0
2024-07-10,2.424,2.424,2.377,2.377,178796.0
2024-07-11,2.396,2.424,2.377,2.387,559053.0
2024-07-12,2.387,2.387,2.349,2.377,405659.0
2024-07-15,2.396,2.396,2.339,2.358,337560.0
2024-07-16,2.368,2.387,2.33,2.349,404594.0
2024-07-17,2.33,2.387,2.33,2.358,574738.0
2024-07-18,2.349,2.368,2.33,2.349,337888.0
2024-07-19,2.368,2.443,2.358,2.406,1477618.0
2024-07-22,2.387,2.396,2.344,2.368,317266.0
2024-07-23,2.406,2.42,2.368,2.396,270423.0
2024-07-24,2.396,2.396,2.334,2.358,507405.0
2024-07-25,2.33,2.368,2.32,2.349,431123.0
2024-07-26,2.358,2.358,2.292,2.33,306363.0
2024-07-29,2.349,2.349,2.311,2.339,153854.0
2024-07-30,2.339,2.339,2.278,2.282,590119.0
2024-07-31,2.292,2.353,2.292,2.349,495421.0
2024-08-01,2.33,2.349,2.311,2.32,257350.0
2024-08-02,2.292,2.316,2.263,2.311,613114.0
2024-08-05,2.282,2.32,2.282,2.311,548438.0
2024-08-06,2.282,2.368,2.268,2.349,927967.0
2024-08-07,2.273,2.387,2.273,2.358,919997.0
2024-08-08,2.358,2.377,2.33,2.349,893535.0
2024-08-09,2.33,2.368,2.287,2.358,817647.0
2024-08-12,2.368,2.406,2.349,2.358,681585.0
2024-08-13,2.368,2.377,2.339,2.349,248090.0
2024-08-14,2.368,2.387,2.339,2.349,305682.0
2024-08-15,2.349,2.368,2.339,2.358,268310.0
2024-08-16,2.368,2.396,2.349,2.358,525461.0
2024-08-19,2.349,2.396,2.349,2.377,633701.0
2024-08-20,2.387,2.387,2.339,2.358,213234.0
2024-08-21,2.339,2.377,2.311,2.349,216567.0
2024-08-22,2.349,2.453,2.349,2.424,960774.0
2024-08-23,2.424,2.424,2.387,2.415,568898.0
2024-08-26,2.434,2.443,2.387,2.434,252514.0
2024-08-27,2.443,2.491,2.406,2.462,1757713.0
2024-08-28,2.396,2.5,2.396,2.472,1157397.0
2024-08-29,2.471,2.529,2.442,2.5,1312944.0
2024-08-30,2.507,2.565,2.473,2.507,1310204.0
2024-09-02,2.517,2.517,2.478,2.488,1121744.0
2024-09-03,2.488,2.531,2.488,2.497,1456304.0
2024-09-04,2.488,2.517,2.478,2.517,1127482.0
2024-09-05,2.507,2.517,2.469,2.488,624859.0
2024-09-06,2.488,2.517,2.469,2.507,593100.0
2024-09-09,2.507,2.512,2.464,2.507,689032.0
2024-09-10,2.478,2.517,2.459,2.507,1030549.0
2024-09-11,2.507,2.507,2.469,2.478,418546.0
2024-09-12,2.43,2.488,2.42,2.44,448560.0
2024-09-13,2.459,2.512,2.44,2.507,1263935.0
2024-09-16,2.507,2.536,2.449,2.469,902470.0
2024-09-17,2.449,2.512,2.449,2.478,308084.0
2024-09-18,2.478,2.517,2.459,2.497,647366.0
2024-09-19,2.507,2.517,2.459,2.478,311209.0
2024-09-20,2.469,2.565,2.459,2.526,927536.0
2024-09-23,2.536,2.681,2.488,2.681,1274678.0
2024-09-24,2.7,2.719,2.632,2.671,625324.0
2024-09-25,2.671,2.739,2.652,2.729,507077.0
2024-09-26,2.739,2.864,2.729,2.864,1234935.0
2024-09-27,2.893,2.898,2.835,2.883,640163.0
2024-09-30,2.893,2.893,2.854,2.864,615572.0
2024-10-01,2.854,2.893,2.835,2.874,331049.0
2024-10-02,2.874,2.922,2.864,2.922,491964.0
2024-10-03,2.922,2.946,2.845,2.912,434776.0
2024-10-04,2.931,2.941,2.825,2.941,426738.0
2024-10-07,2.941,2.941,2.869,2.912,159880.0
2024-10-08,2.922,2.922,2.878,2.902,187181.0
2024-10-09,2.912,2.97,2.883,2.931,366479.0
2024-10-10,3.028,3.037,2.951,2.98,1207015.0
2024-10-11,3.009,3.009,2.941,2.97,535444.0
2024-10-14,3.009,3.009,2.956,2.96,416012.0
2024-10-15,2.96,2.98,2.922,2.941,472512.0
2024-10-16,2.922,2.999,2.922,2.98,767932.0
2024-10-17,2.989,3.018,2.951,3.018,791125.0
2024-10-18,3.018,3.028,2.96,2.98,463200.0
2024-10-21,3.009,3.037,2.97,2.97,575681.0
2024-10-22,2.97,3.057,2.956,3.057,722897.0
2024-10-23,3.066,3.086,2.989,2.999,480930.0
2024-10-24,2.989,3.057,2.951,3.018,425540.0
2024-10-25,3.018,3.076,3.018,3.047,470379.0
2024-10-28,3.057,3.057,2.994,3.009,526844.0
2024-10-29,2.999,3.057,2.989,2.989,928460.0
2024-10-30,2.989,3.009,2.97,2.989,311727.0
2024-10-31,2.989,3.057,2.984,3.018,379281.0
2024-11-01,3.028,3.028,2.854,2.883,992061.0
2024-11-04,2.883,2.902,2.835,2.883,321653.0
2024-11-05,2.864,2.883,2.845,2.845,787038.0
2024-11-06,2.854,2.922,2.835,2.893,948109.0
2024-11-07,2.922,2.97,2.912,2.951,238660.0
2024-11-08,2.98,2.984,2.941,2.951,321819.0
2024-11-11,2.97,3.009,2.941,3.009,230220.0
2024-11-12,2.989,3.028,2.989,3.018,372575.0
2024-11-13,3.004,3.013,2.902,2.922,690518.0
2024-11-14,2.96,2.96,2.893,2.912,244835.0
2024-11-15,2.907,2.975,2.907,2.97,433684.0
2024-11-18,2.951,2.951,2.854,2.864,280879.0
2024-11-19,2.931,2.931,2.854,2.864,293394.0
2024-11-20,2.893,2.893,2.816,2.854,199372.0
2024-11-21,2.816,2.835,2.748,2.796,454507.0
2024-11-22,2.787,2.864,2.787,2.796,293325.0
2024-11-25,2.825,2.874,2.796,2.816,522421.0
2024-11-26,2.816,2.825,2.767,2.787,309233.0
2024-11-27,2.777,2.816,2.69,2.729,342883.0
2024-11-28,2.719,2.835,2.671,2.806,439240.0
2024-11-29,2.806,2.816,2.758,2.816,331238.0
2024-12-02,2.787,2.816,2.719,2.748,153083.0
2024-12-03,2.767,2.835,2.71,2.835,465195.0
2024-12-04,2.835,2.999,2.777,2.931,2631649.0
2024-12-05,2.951,3.066,2.835,2.835,276468.0
2024-12-06,2.845,2.902,2.777,2.777,346459.0
2024-12-09,2.825,2.854,2.796,2.796,332062.0
2024-12-10,2.787,2.874,2.787,2.825,551524.0
2024-12-11,2.941,2.96,2.854,2.941,3581052.0
2024-12-12,2.941,3.028,2.893,2.893,4256029.0
2024-12-13,2.931,2.951,2.883,2.922,699382.0
2024-12-16,2.922,2.931,2.864,2.874,440720.0
2024-12-17,2.854,2.912,2.816,2.835,1106668.0
2024-12-18,2.806,2.874,2.739,2.874,1534640.0
2024-12-19,2.816,2.854,2.796,2.796,1599378.0
2024-12-20,2.816,2.893,2.796,2.893,2120737.0
2024-12-23,2.864,2.893,2.767,2.806,921116.0
2024-12-24,2.796,2.806,2.767,2.767,618368.0
2024-12-27,2.758,2.825,2.743,2.816,894582.0
2024-12-30,2.777,2.864,2.777,2.864,694466.0
2024-12-31,2.874,2.874,2.796,2.806,172616.0
2025-01-02,2.825,2.83,2.787,2.816,441581.0
2025-01-03,2.835,2.845,2.796,2.806,553911.0
2025-01-06,2.806,2.859,2.806,2.835,551997.0
2025-01-07,2.835,2.893,2.821,2.845,710467.0
2025-01-08,2.845,2.883,2.835,2.883,1080799.0
2025-01-09,2.883,2.883,2.825,2.883,1127895.0
2025-01-10,2.845,2.874,2.816,2.874,778261.0
2025-01-13,2.845,2.854,2.787,2.835,491974.0
2025-01-14,2.825,2.825,2.796,2.825,758691.0
2025-01-15,2.796,2.835,2.787,2.825,833191.0
2025-01-16,2.864,2.864,2.806,2.854,1036106.0
2025-01-17,2.854,2.864,2.806,2.854,710970.0
2025-01-20,2.854,2.883,2.835,2.874,800129.0
2025-01-21,2.845,2.883,2.845,2.854,826011.0
2025-01-22,2.845,2.854,2.767,2.806,1281253.0
2025-01-23,2.806,2.874,2.787,2.874,956967.0
2025-01-24,2.864,2.883,2.816,2.835,658612.0
2025-01-28,2.825,2.845,2.777,2.816,983534.0
2025-01-29,2.806,2.883,2.806,2.874,864124.0
2025-01-30,2.874,2.931,2.849,2.922,988868.0
2025-01-31,2.941,3.037,2.931,3.009,1449205.0
2025-02-03,2.931,2.98,2.883,2.883,471560.0
2025-02-04,2.951,2.96,2.893,2.931,689038.0
2025-02-05,2.941,2.941,2.883,2.922,1094298.0
2025-02-06,2.922,2.946,2.893,2.902,395144.0
2025-02-07,2.941,2.941,2.854,2.864,324305.0
2025-02-10,2.874,2.878,2.845,2.845,320836.0
2025-02-11,2.854,2.854,2.816,2.835,940343.0
2025-02-12,2.816,2.845,2.796,2.816,771722.0
2025-02-13,2.845,2.931,2.83,2.864,1582594.0
2025-02-14,2.874,2.97,2.864,2.96,1309388.0
2025-02-17,2.96,2.989,2.922,2.931,1555435.0
2025-02-18,2.931,2.951,2.854,2.864,556162.0
2025-02-19,2.864,2.931,2.835,2.883,1053434.0
2025-02-20,2.883,2.912,2.816,2.845,1267593.0
2025-02-21,2.825,2.849,2.782,2.787,752624.0
2025-02-24,2.758,2.787,2.71,2.787,1620471.0
2025-02-25,2.777,2.777,2.724,2.758,1194266.0
2025-02-26,2.17,2.449,1.842,2.42,19815697.0
2025-02-27,2.362,2.411,2.179,2.276,6786433.0
2025-02-28,2.218,2.252,2.054,2.054,6791954.0
2025-03-03,2.015,2.136,1.986,2.073,2748558.0
2025-03-04,2.083,2.121,2.044,2.073,2549374.0
2025-03-05,2.054,2.093,2.034,2.073,2666706.0
2025-03-06,2.147,2.226,2.133,2.206,2809299.0
2025-03-07,2.196,2.27,2.177,2.245,2457985.0
2025-03-10,2.285,2.353,2.265,2.304,2440557.0
2025-03-11,2.275,2.295,2.206,2.206,1689619.0
2025-03-12,2.196,2.206,2.147,2.167,1566985.0
2025-03-13,2.187,2.201,2.128,2.128,1156649.0
2025-03-14,2.138,2.167,2.118,2.157,410415.0
2025-03-17,2.206,2.265,2.187,2.245,1476285.0
2025-03-18,2.255,2.324,2.255,2.314,1665637.0
2025-03-19,2.324,2.373,2.236,2.255,1087199.0
2025-03-20,2.255,2.304,2.245,2.265,720293.0
2025-03-21,2.236,2.344,2.221,2.314,4354552.0
2025-03-24,2.255,2.295,2.25,2.265,938464.0
2025-03-25,2.275,2.275,2.226,2.226,1024672.0
2025-03-26,2.245,2.324,2.196,2.265,2323294.0
2025-03-27,2.245,2.324,2.226,2.285,602254.0
2025-03-28,2.265,2.304,2.265,2.265,531559.0
2025-03-31,2.265,2.27,2.216,2.245,636191.0
2025-04-01,2.245,2.265,2.147,2.226,2174126.0
2025-04-02,2.206,2.245,2.196,2.226,504047.0
2025-04-03,2.245,2.245,2.167,2.206,609085.0
2025-04-04,2.167,2.245,2.157,2.236,787875.0
2025-04-07,2.206,2.206,2.079,2.098,2027524.0
2025-04-08,2.108,2.157,2.098,2.128,1460001.0
2025-04-09,2.128,2.147,2.069,2.089,1324302.0
2025-04-10,2.236,2.25,2.187,2.226,1423296.0
2025-04-11,2.236,2.236,2.138,2.216,1120297.0
2025-04-14,2.236,2.236,2.167,2.187,1241958.0
2025-04-15,2.167,2.211,2.138,2.206,1621273.0
2025-04-16,2.206,2.275,2.206,2.265,605722.0
2025-04-17,2.275,2.275,2.187,2.206,1287695.0
2025-04-22,2.226,2.226,2.147,2.187,396427.0
2025-04-23,2.187,2.226,2.157,2.206,1741025.0
2025-04-24,2.226,2.255,2.216,2.226,849573.0
2025-04-28,2.245,2.295,2.226,2.245,1079970.0
2025-04-29,2.304,2.344,2.27,2.324,1554773.0
2025-04-30,2.344,2.383,2.324,2.373,1325901.0
2025-05-01,2.353,2.412,2.334,2.353,1637349.0
2025-05-02,2.353,2.358,2.285,2.344,2151533.0
2025-05-05,2.324,2.363,2.319,2.344,1363524.0
2025-05-06,2.353,2.393,2.295,2.314,1857570.0
2025-05-07,2.344,2.5,2.314,2.481,2511873.0
2025-05-08,2.5,2.545,2.461,2.52,1709399.0
2025-05-09,2.53,2.54,2.471,2.51,1036522.0
2025-05-12,2.5,2.52,2.422,2.432,1448234.0
2025-05-13,2.471,2.525,2.451,2.471,1089027.0
2025-05-14,2.51,2.51,2.442,2.442,991078.0
2025-05-15,2.442,2.442,2.378,2.422,1146125.0
2025-05-16,2.373,2.442,2.373,2.442,1517726.0
2025-05-19,2.451,2.451,2.393,2.422,1027248.0
2025-05-20,2.442,2.53,2.402,2.5,1878624.0
2025-05-21,2.5,2.51,2.383,2.412,2012666.0
2025-05-22,2.383,2.393,2.344,2.373,866657.0
2025-05-23,2.363,2.397,2.348,2.363,678374.0
2025-05-26,2.353,2.393,2.344,2.363,842040.0
2025-05-27,2.353,2.358,2.309,2.334,1301174.0
2025-05-28,2.334,2.412,2.324,2.383,1528708.0
2025-05-29,2.422,2.422,2.363,2.402,622599.0
2025-05-30,2.383,2.422,2.358,2.373,1627472.0
2025-06-02,2.383,2.422,2.358,2.393,994739.0
2025-06-03,2.402,2.407,2.334,2.373,1133955.0
2025-06-04,2.373,2.383,2.339,2.344,1225372.0
2025-06-05,2.334,2.348,2.285,2.295,1682095.0
2025-06-06,2.304,2.304,2.265,2.275,685608.0
2025-06-10,2.255,2.304,2.236,2.245,1551738.0
2025-06-11,2.265,2.265,2.241,2.245,753572.0
2025-06-12,2.255,2.295,2.226,2.265,1846910.0
2025-06-13,2.265,2.275,2.216,2.245,916702.0
2025-06-16,2.226,2.275,2.216,2.226,1319121.0
2025-06-17,2.216,2.265,2.216,2.236,1049860.0
2025-06-18,2.236,2.25,2.201,2.236,1338799.0
2025-06-19,2.236,2.265,2.216,2.216,2032171.0
2025-06-20,2.216,2.255,2.177,2.226,2592193.0
2025-06-23,2.206,2.236,2.177,2.216,1107756.0
2025-06-24,2.206,2.245,2.196,2.226,1278098.0
2025-06-25,2.226,2.383,2.226,2.363,2110228.0
2025-06-26,2.363,2.481,2.344,2.471,2546762.0
2025-06-27,2.471,2.598,2.461,2.51,3224873.0
2025-06-30,2.51,2.53,2.451,2.491,1068419.0
2025-07-01,2.451,2.52,2.451,2.481,1664998.0
2025-07-02,2.51,2.54,2.481,2.481,1287077.0
2025-07-03,2.481,2.491,2.417,2.461,1280101.0
2025-07-04,2.451,2.51,2.451,2.471,436215.0
2025-07-07,2.471,2.5,2.466,2.481,641704.0
2025-07-08,2.481,2.52,2.471,2.491,507588.0
2025-07-09,2.476,2.53,2.471,2.52,843519.0
2025-07-10,2.54,2.579,2.52,2.549,516652.0
2025-07-11,2.549,2.559,2.515,2.53,635253.0
2025-07-14,2.549,2.559,2.51,2.549,446773.0
2025-07-15,2.589,2.589,2.51,2.549,534607.0
2025-07-16,2.549,2.628,2.54,2.608,963481.0
2025-07-17,2.628,2.648,2.598,2.618,827598.0
2025-07-18,2.648,2.648,2.579,2.608,293095.0
2025-07-21,2.608,2.638,2.594,2.628,371682.0
2025-07-22,2.628,2.716,2.628,2.716,703915.0
2025-07-23,2.687,2.711,2.618,2.628,1594541.0
2025-07-24,2.638,2.667,2.618,2.667,807641.0
2025-07-25,2.657,2.716,2.657,2.697,1370817.0
2025-07-28,2.716,2.716,2.648,2.667,633331.0
2025-07-29,2.648,2.667,2.608,2.667,777113.0
2025-07-30,2.667,2.672,2.608,2.618,392916.0
2025-07-31,2.618,2.638,2.579,2.618,611611.0
2025-08-01,2.648,2.667,2.608,2.628,608935.0
2025-08-04,2.648,2.648,2.613,2.628,364123.0
2025-08-05,2.648,2.648,2.608,2.638,512160.0
2025-08-06,2.628,2.697,2.618,2.687,401359.0
2025-08-07,2.697,2.736,2.677,2.726,362192.0
2025-08-08,2.726,2.726,2.677,2.706,322808.0
2025-08-11,2.706,2.726,2.628,2.657,443962.0
2025-08-12,2.657,2.682,2.638,2.657,615307.0
2025-08-13,2.648,2.677,2.628,2.628,226230.0
2025-08-14,2.638,2.687,2.638,2.648,718567.0
2025-08-15,2.648,2.667,2.598,2.608,537589.0
2025-08-18,2.628,2.687,2.608,2.657,927706.0
2025-08-19,2.657,2.677,2.638,2.657,454221.0
2025-08-20,2.667,2.667,2.598,2.638,1388504.0
2025-08-21,2.648,2.648,2.54,2.598,1125483.0
2025-08-22,2.579,2.628,2.549,2.628,773623.0
2025-08-25,2.648,2.682,2.618,2.667,1490972.0
2025-08-26,2.795,3.01,2.775,2.991,5033539.0
2025-08-27,2.981,2.981,2.912,2.942,2657914.0
2025-08-28,2.933,2.933,2.833,2.883,1342542.0
2025-08-29,2.91,2.97,2.88,2.91,857690.0
2025-09-01,2.91,2.95,2.87,2.89,718346.0
2025-09-02,2.89,2.92,2.84,2.88,750697.0
2025-09-03,2.88,2.9,2.825,2.86,655041.0
2025-09-04,2.85,2.89,2.82,2.85,505121.0
2025-09-05,2.9,2.9,2.84,2.9,779024.0
2025-09-08,2.9,2.94,2.87,2.91,440685.0
2025-09-09,2.89,2.92,2.82,2.84,836790.0
2025-09-10,2.82,2.86,2.81,2.84,379765.0
2025-09-11,2.86,2.86,2.78,2.82,730690.0
2025-09-12,2.84,2.9,2.83,2.83,430468.0
2025-09-15,2.86,2.89,2.82,2.89,309601.0
2025-09-16,2.9,2.93,2.85,2.9,641659.0
2025-09-17,2.85,2.9,2.85,2.86,382919.0
2025-09-18,2.83,2.92,2.83,2.92,430494.0
2025-09-19,2.92,2.97,2.88,2.93,3290193.0
2025-09-22,2.94,2.94,2.89,2.89,319378.0
2025-09-23,2.92,2.92,2.84,2.87,900529.0
2025-09-24,2.92,2.92,2.84,2.87,718816.0
2025-09-25,2.89,2.89,2.83,2.85,795295.0
2025-09-26,2.83,2.83,2.78,2.81,718089.0
2025-09-29,2.83,2.84,2.78,2.79,378261.0
2025-09-30,2.78,2.79,2.65,2.75,2852803.0
2025-10-01,2.76,2.79,2.73,2.76,615475.0
2025-10-02,2.78,2.78,2.72,2.74,1630211.0
2025-10-03,2.75,2.75,2.715,2.73,588115.0
2025-10-06,2.73,2.73,2.68,2.71,306920.0
2025-10-07,2.72,2.74,2.68,2.7,453786.0
2025-10-08,2.71,2.72,2.68,2.7,510998.0
2025-10-09,2.72,2.76,2.72,2.74,590062.0
2025-10-10,2.74,2.76,2.69,2.71,382208.0
2025-10-13,2.7,2.7,2.62,2.65,1167830.0
2025-10-14,2.62,2.66,2.59,2.61,973754.0
2025-10-15,2.61,2.63,2.6,2.61,743061.0
2025-10-16,2.61,2.63,2.58,2.61,1225645.0
2025-10-17,2.61,2.61,2.54,2.59,1734119.0
2025-10-20,2.57,2.635,2.56,2.61,2162405.0
2025-10-21,2.59,2.63,2.57,2.61,1168491.0
2025-10-22,2.59,2.605,2.55,2.59,787030.0
2025-10-23,2.6,2.6,2.555,2.59,658767.0
2025-10-24,2.57,2.63,2.57,2.6,489334.0
2025-10-27,2.59,2.605,2.56,2.6,2137238.0
2025-10-28,2.59,2.6,2.53,2.56,1398759.0
2025-10-29,2.56,2.585,2.53,2.56,1292989.0
2025-10-30,2.53,2.53,2.48,2.48,2343756.0
2025-10-31,2.46,2.63,2.46,2.59,1508775.0
2025-11-03,2.61,2.61,2.565,2.6,1105135.0
2025-11-04,2.61,2.64,2.58,2.62,704131.0
2025-11-05,2.6,2.61,2.53,2.54,963521.0
2025-11-06,2.56,2.56,2.49,2.5,1608024.0
2025-11-07,2.49,2.52,2.47,2.47,951466.0
2025-11-10,2.47,2.58,2.46,2.56,674109.0
2025-11-11,2.57,2.59,2.51,2.57,1300144.0
2025-11-12,2.55,2.59,2.55,2.58,662742.0
2025-11-13,2.6,2.6,2.54,2.56,1103408.0
2025-11-14,2.56,2.56,2.48,2.49,856383.0
2025-11-17,2.49,2.52,2.455,2.5,1269989.0
2025-11-18,2.55,2.55,2.49,2.52,757487.0
2025-11-19,2.52,2.56,2.52,2.54,486722.0
2025-11-20,2.53,2.58,2.53,2.57,769868.0
2025-11-21,2.55,2.55,2.52,2.52,278434.0
2025-11-24,2.51,2.57,2.51,2.56,829669.0
2025-11-25,2.58,2.63,2.58,2.61,850347.0
2025-11-26,2.65,2.67,2.62,2.66,646228.0