Date,Open,High,Low,Close,Volume
2015-01-27,0.906,0.938,0.906,0.911,12326.0
2015-01-28,0.915,0.934,0.911,0.92,106862.0
2015-01-29,0.934,0.971,0.929,0.938,78160.0
2015-01-30,0.948,0.966,0.948,0.948,65280.0
2015-02-02,0.957,1.04,0.957,0.994,72779.0
2015-02-03,1.017,1.017,1.008,1.012,88264.0
2015-02-04,1.012,1.04,1.008,1.035,197806.0
2015-02-05,1.04,1.054,1.04,1.049,101031.0
2015-02-06,1.063,1.077,1.049,1.063,51296.0
2015-02-09,1.072,1.086,1.04,1.059,60446.0
2015-02-10,1.054,1.054,1.04,1.054,2905.0
2015-02-11,1.045,1.063,1.04,1.04,119143.0
2015-02-12,1.04,1.04,1.035,1.04,75498.0
2015-02-13,1.04,1.045,1.04,1.04,25460.0
2015-02-16,1.04,1.04,1.022,1.022,8112.0
2015-02-17,1.04,1.04,1.035,1.035,9793.0
2015-02-18,1.031,1.035,1.022,1.035,13898.0
2015-02-19,1.045,1.049,1.031,1.031,114527.0
2015-02-20,1.035,1.04,1.026,1.026,185314.0
2015-02-23,1.04,1.049,1.026,1.04,176578.0
2015-02-24,1.045,1.105,1.045,1.1,213662.0
2015-02-25,1.105,1.142,1.096,1.096,194998.0
2015-02-26,1.105,1.151,1.105,1.151,101674.0
2015-02-27,1.151,1.151,1.119,1.133,30067.0
2015-03-02,1.137,1.142,1.128,1.133,52188.0
2015-03-03,1.133,1.133,1.119,1.119,14339.0
2015-03-04,1.123,1.133,1.114,1.119,31443.0
2015-03-05,1.119,1.119,1.04,1.086,150008.0
2015-03-06,1.086,1.151,1.086,1.133,325643.0
2015-03-09,1.133,1.142,1.119,1.128,221514.0
2015-03-10,1.128,1.133,1.086,1.133,37876.0
2015-03-11,1.133,1.137,1.128,1.133,203013.0
2015-03-12,1.133,1.133,1.114,1.128,77640.0
2015-03-13,1.128,1.13,1.123,1.128,79527.0
2015-03-16,1.128,1.151,1.109,1.123,109745.0
2015-03-17,1.133,1.133,1.086,1.133,65664.0
2015-03-18,1.116,1.137,1.109,1.137,139012.0
2015-03-19,1.114,1.133,1.096,1.109,256048.0
2015-03-20,1.096,1.109,1.072,1.072,1863447.0
2015-03-23,1.086,1.105,1.072,1.091,53737.0
2015-03-24,1.114,1.114,1.072,1.072,72152.0
2015-03-25,1.1,1.1,1.1,1.1,6019.0
2015-03-26,1.086,1.105,1.077,1.091,611761.0
2015-03-27,1.1,1.105,1.077,1.082,52839.0
2015-03-30,1.1,1.1,1.077,1.1,38546.0
2015-03-31,1.1,1.1,1.091,1.091,8458.0
2015-04-01,1.091,1.109,1.077,1.109,57972.0
2015-04-02,1.082,1.082,1.082,1.082,589.0
2015-04-07,1.086,1.086,1.077,1.082,13894.0
2015-04-08,1.072,1.137,1.072,1.109,235459.0
2015-04-09,1.109,1.109,1.091,1.091,37952.0
2015-04-10,1.091,1.114,1.091,1.109,62318.0
2015-04-13,1.109,1.114,1.096,1.109,48465.0
2015-04-14,1.109,1.109,1.096,1.109,5033.0
2015-04-15,1.109,1.109,1.091,1.109,26179.0
2015-04-16,1.109,1.119,1.1,1.109,72621.0
2015-04-17,1.1,1.109,1.1,1.1,2951.0
2015-04-20,1.109,1.109,1.091,1.096,40081.0
2015-04-21,1.091,1.091,1.068,1.068,16054.0
2015-04-22,1.109,1.109,1.082,1.082,1626.0
2015-04-23,1.082,1.109,1.072,1.091,28328.0
2015-04-24,1.109,1.109,1.096,1.109,106966.0
2015-04-27,1.109,1.114,1.063,1.096,79391.0
2015-04-28,1.096,1.109,1.082,1.091,45041.0
2015-04-29,1.109,1.109,1.082,1.091,9329.0
2015-04-30,1.091,1.114,1.091,1.109,87755.0
2015-05-01,1.109,1.151,1.1,1.146,120698.0
2015-05-04,1.133,1.156,1.128,1.156,31336.0
2015-05-05,1.133,1.151,1.109,1.109,51023.0
2015-05-06,1.114,1.156,1.105,1.156,107927.0
2015-05-07,1.151,1.202,1.151,1.202,65031.0
2015-05-08,1.188,1.262,1.174,1.262,129720.0
2015-05-11,1.271,1.271,1.183,1.225,37621.0
2015-05-12,1.225,1.248,1.193,1.225,44320.0
2015-05-13,1.225,1.225,1.206,1.216,70201.0
2015-05-14,1.216,1.216,1.202,1.216,113861.0
2015-05-15,1.202,1.216,1.183,1.193,104092.0
2015-05-18,1.211,1.211,1.17,1.17,14115.0
2015-05-19,1.156,1.17,1.119,1.133,53700.0
2015-05-20,1.151,1.183,1.128,1.165,126745.0
2015-05-21,1.151,1.183,1.123,1.133,20622.0
2015-05-22,1.156,1.188,1.151,1.156,117716.0
2015-05-25,1.156,1.197,1.156,1.17,76561.0
2015-05-26,1.174,1.183,1.16,1.179,60148.0
2015-05-27,1.16,1.179,1.137,1.16,136009.0
2015-05-28,1.16,1.183,1.133,1.133,103810.0
2015-05-29,1.156,1.16,1.133,1.133,16376.0
2015-06-01,1.133,1.16,1.109,1.109,74132.0
2015-06-02,1.109,1.163,1.109,1.156,32705.0
2015-06-03,1.156,1.165,1.151,1.156,21904.0
2015-06-04,1.123,1.17,1.1,1.1,187272.0
2015-06-05,1.1,1.146,1.077,1.128,24717.0
2015-06-09,1.137,1.17,1.123,1.151,143433.0
2015-06-10,1.165,1.17,1.137,1.142,346867.0
2015-06-11,1.142,1.17,1.133,1.142,224536.0
2015-06-12,1.17,1.17,1.123,1.142,269667.0
2015-06-15,1.179,1.179,1.119,1.142,111763.0
2015-06-16,1.142,1.206,1.142,1.202,116230.0
2015-06-17,1.211,1.234,1.17,1.211,118000.0
2015-06-18,1.234,1.243,1.17,1.202,25867.0
2015-06-19,1.17,1.202,1.17,1.193,51469.0
2015-06-22,1.193,1.202,1.146,1.156,111008.0
2015-06-23,1.156,1.211,1.156,1.179,102448.0
2015-06-24,1.179,1.243,1.165,1.193,22626.0
2015-06-25,1.202,1.202,1.156,1.156,31302.0
2015-06-26,1.16,1.202,1.16,1.174,35561.0
2015-06-29,1.156,1.202,1.137,1.137,117245.0
2015-06-30,1.142,1.202,1.142,1.188,189020.0
2015-07-01,1.183,1.188,1.174,1.179,139618.0
2015-07-02,1.179,1.188,1.179,1.188,162419.0
2015-07-03,1.188,1.197,1.174,1.179,201118.0
2015-07-06,1.174,1.179,1.165,1.179,10070.0
2015-07-07,1.179,1.188,1.174,1.179,13063.0
2015-07-08,1.179,1.188,1.16,1.17,148264.0
2015-07-09,1.179,1.179,1.151,1.165,83165.0
2015-07-10,1.165,1.17,1.151,1.165,92699.0
2015-07-13,1.165,1.174,1.156,1.165,90410.0
2015-07-14,1.165,1.165,1.137,1.137,54981.0
2015-07-15,1.142,1.179,1.137,1.146,68623.0
2015-07-16,1.156,1.156,1.128,1.142,86563.0
2015-07-17,1.142,1.156,1.133,1.151,82654.0
2015-07-20,1.156,1.156,1.123,1.123,135291.0
2015-07-21,1.142,1.176,1.123,1.142,153104.0
2015-07-22,1.133,1.216,1.128,1.216,248180.0
2015-07-23,1.243,1.243,1.188,1.193,155522.0
2015-07-24,1.216,1.216,1.183,1.183,120365.0
2015-07-27,1.183,1.216,1.183,1.211,181323.0
2015-07-28,1.216,1.216,1.183,1.193,102177.0
2015-07-29,1.216,1.216,1.17,1.193,73885.0
2015-07-30,1.193,1.225,1.193,1.202,188529.0
2015-07-31,1.183,1.22,1.183,1.202,203426.0
2015-08-03,1.197,1.202,1.183,1.202,64576.0
2015-08-04,1.202,1.211,1.193,1.202,293647.0
2015-08-05,1.202,1.202,1.195,1.202,90905.0
2015-08-06,1.202,1.23,1.193,1.202,112780.0
2015-08-07,1.234,1.248,1.193,1.202,123700.0
2015-08-10,1.248,1.248,1.197,1.202,117789.0
2015-08-11,1.202,1.202,1.197,1.202,76402.0
2015-08-12,1.202,1.202,1.17,1.179,61402.0
2015-08-13,1.179,1.202,1.174,1.202,100367.0
2015-08-14,1.16,1.202,1.156,1.202,108816.0
2015-08-17,1.248,1.248,1.165,1.202,26736.0
2015-08-18,1.179,1.202,1.156,1.17,28228.0
2015-08-19,1.156,1.156,1.123,1.123,36458.0
2015-08-20,1.105,1.156,1.105,1.119,15280.0
2015-08-21,1.156,1.156,1.119,1.146,57849.0
2015-08-24,1.146,1.211,1.146,1.188,112955.0
2015-08-25,1.239,1.285,1.183,1.202,380426.0
2015-08-26,1.202,1.308,1.202,1.285,260696.0
2015-08-27,1.317,1.341,1.285,1.294,161200.0
2015-08-28,1.313,1.313,1.271,1.29,153077.0
2015-08-31,1.325,1.325,1.264,1.297,62049.0
2015-09-01,1.302,1.378,1.297,1.349,85706.0
2015-09-02,1.349,1.349,1.33,1.349,89024.0
2015-09-03,1.368,1.396,1.363,1.378,142028.0
2015-09-04,1.382,1.453,1.359,1.42,72290.0
2015-09-07,1.411,1.453,1.411,1.411,56630.0
2015-09-08,1.411,1.47,1.411,1.463,219359.0
2015-09-09,1.467,1.477,1.43,1.467,155145.0
2015-09-10,1.463,1.491,1.425,1.444,49807.0
2015-09-11,1.444,1.444,1.415,1.42,147320.0
2015-09-14,1.42,1.458,1.415,1.444,316085.0
2015-09-15,1.439,1.444,1.42,1.425,81146.0
2015-09-16,1.425,1.482,1.382,1.382,129246.0
2015-09-17,1.434,1.444,1.392,1.42,45067.0
2015-09-18,1.43,1.453,1.425,1.444,139293.0
2015-09-21,1.425,1.439,1.411,1.434,48296.0
2015-09-22,1.425,1.439,1.411,1.411,52386.0
2015-09-23,1.411,1.42,1.411,1.42,25986.0
2015-09-24,1.415,1.463,1.415,1.42,128702.0
2015-09-25,1.434,1.472,1.434,1.467,80902.0
2015-09-28,1.477,1.501,1.463,1.482,228144.0
2015-09-29,1.472,1.496,1.463,1.472,39925.0
2015-09-30,1.482,1.501,1.463,1.472,183211.0
2015-10-01,1.472,1.515,1.467,1.472,85195.0
2015-10-02,1.482,1.486,1.42,1.467,508022.0
2015-10-05,1.482,1.562,1.482,1.562,104069.0
2015-10-06,1.557,1.557,1.491,1.491,239031.0
2015-10-07,1.494,1.52,1.425,1.439,119887.0
2015-10-08,1.439,1.501,1.434,1.472,185619.0
2015-10-09,1.472,1.491,1.444,1.467,386498.0
2015-10-12,1.515,1.515,1.449,1.467,48296.0
2015-10-13,1.477,1.515,1.463,1.486,240047.0
2015-10-14,1.482,1.491,1.458,1.477,171183.0
2015-10-15,1.467,1.491,1.453,1.477,97569.0
2015-10-16,1.463,1.486,1.453,1.467,28009.0
2015-10-19,1.453,1.501,1.453,1.482,41915.0
2015-10-20,1.486,1.496,1.482,1.491,207600.0
2015-10-21,1.486,1.491,1.467,1.486,57362.0
2015-10-22,1.486,1.491,1.482,1.486,311418.0
2015-10-23,1.501,1.515,1.482,1.482,140343.0
2015-10-26,1.482,1.505,1.482,1.486,149417.0
2015-10-27,1.482,1.515,1.482,1.486,142960.0
2015-10-28,1.515,1.52,1.482,1.505,67862.0
2015-10-29,1.515,1.555,1.501,1.52,43458.0
2015-10-30,1.572,1.666,1.572,1.591,235886.0
2015-11-02,1.671,1.681,1.662,1.671,231846.0
2015-11-03,1.704,1.704,1.676,1.681,273042.0
2015-11-04,1.681,1.681,1.657,1.662,287618.0
2015-11-05,1.894,1.894,1.775,1.813,262792.0
2015-11-06,1.823,1.846,1.823,1.846,407288.0
2015-11-09,1.846,1.894,1.846,1.865,407512.0
2015-11-10,1.87,1.882,1.856,1.87,409363.0
2015-11-11,1.87,1.993,1.87,1.908,388200.0
2015-11-12,1.917,1.941,1.912,1.927,225811.0
2015-11-13,1.927,1.993,1.927,1.946,290122.0
2015-11-16,1.946,1.988,1.927,1.927,338065.0
2015-11-17,1.988,2.007,1.908,1.931,234392.0
2015-11-18,1.979,1.993,1.941,1.946,271628.0
2015-11-19,1.96,1.988,1.946,1.969,422708.0
2015-11-20,1.988,2.002,1.965,1.993,362418.0
2015-11-23,2.012,2.092,2.007,2.012,413146.0
2015-11-24,2.012,2.036,2.002,2.012,478562.0
2015-11-25,2.059,2.059,1.993,2.017,188944.0
2015-11-26,2.026,2.031,1.96,1.974,215998.0
2015-11-27,1.988,1.988,1.941,1.96,217598.0
2015-11-30,1.988,2.021,1.969,1.988,355981.0
2015-12-01,2.017,2.05,2.002,2.05,355626.0
2015-12-02,2.092,2.149,2.083,2.13,565654.0
2015-12-03,2.149,2.272,2.111,2.125,726396.0
2015-12-04,2.13,2.144,2.116,2.125,563663.0
2015-12-07,2.154,2.196,2.116,2.125,313433.0
2015-12-08,2.163,2.182,2.154,2.173,333057.0
2015-12-09,2.154,2.201,2.154,2.196,265705.0
2015-12-10,2.196,2.215,2.159,2.178,239019.0
2015-12-11,2.173,2.182,2.13,2.154,255509.0
2015-12-14,2.173,2.201,2.154,2.163,573021.0
2015-12-15,2.196,2.201,2.054,2.111,280061.0
2015-12-16,2.116,2.159,2.116,2.13,336318.0
2015-12-17,2.168,2.201,2.159,2.178,464093.0
2015-12-18,2.173,2.201,2.163,2.201,465098.0
2015-12-21,2.201,2.201,2.13,2.13,143091.0
2015-12-22,2.154,2.168,2.13,2.154,172042.0
2015-12-23,2.163,2.201,2.163,2.201,87778.0
2015-12-24,2.201,2.334,2.201,2.258,125345.0
2015-12-29,2.253,2.263,2.225,2.225,220089.0
2015-12-30,2.272,2.272,2.244,2.249,142476.0
2015-12-31,2.263,2.263,2.23,2.234,86245.0
2016-01-04,2.239,2.272,2.225,2.258,118449.0
2016-01-05,2.253,2.263,2.211,2.211,326103.0
2016-01-06,2.211,2.225,2.201,2.211,93841.0
2016-01-07,2.196,2.196,2.13,2.144,132119.0
2016-01-08,2.116,2.116,1.998,2.045,255135.0
2016-01-11,1.946,2.031,1.941,2.007,588293.0
2016-01-12,1.998,2.107,1.998,2.107,207630.0
2016-01-13,2.083,2.121,2.073,2.107,339150.0
2016-01-14,2.078,2.083,2.036,2.059,138921.0
2016-01-15,2.059,2.116,2.054,2.078,132382.0
2016-01-18,2.036,2.069,1.998,2.012,292564.0
2016-01-19,2.007,2.007,1.965,1.965,301616.0
2016-01-20,1.965,1.983,1.941,1.965,280461.0
2016-01-21,1.931,2.064,1.927,2.04,556069.0
2016-01-22,2.04,2.144,2.031,2.078,214554.0
2016-01-25,2.088,2.154,2.04,2.154,142980.0
2016-01-27,2.107,2.168,2.083,2.083,320368.0
2016-01-28,2.083,2.163,2.078,2.13,196451.0
2016-01-29,2.178,2.234,2.14,2.192,127133.0
2016-02-01,2.267,2.282,2.225,2.249,173622.0
2016-02-02,2.263,2.267,2.13,2.14,222237.0
2016-02-03,2.13,2.263,2.13,2.206,134563.0
2016-02-04,2.253,2.253,2.182,2.23,100758.0
2016-02-05,2.253,2.253,2.135,2.163,69760.0
2016-02-08,2.163,2.178,2.13,2.14,76697.0
2016-02-09,2.135,2.163,1.865,2.002,252878.0
2016-02-10,1.974,2.021,1.898,1.969,396825.0
2016-02-11,1.974,1.974,1.875,1.912,379722.0
2016-02-12,1.889,1.903,1.827,1.846,273789.0
2016-02-15,1.799,1.927,1.761,1.894,572436.0
2016-02-16,1.894,2.007,1.894,2.007,378976.0
2016-02-17,1.969,2.097,1.955,2.069,358815.0
2016-02-18,2.092,2.092,1.988,2.021,265490.0
2016-02-19,2.012,2.036,1.903,1.927,400457.0
2016-02-22,2.036,2.05,1.894,1.983,656894.0
2016-02-23,2.083,2.083,1.998,2.054,271866.0
2016-02-24,2.012,2.081,1.963,2.012,456314.0
2016-02-25,2.035,2.168,2.01,2.064,144162.0
2016-02-26,2.055,2.089,1.956,1.981,148255.0
2016-02-29,1.956,2.094,1.942,2.064,306895.0
2016-03-01,2.035,2.133,2.035,2.104,132580.0
2016-03-02,2.114,2.133,2.045,2.089,305306.0
2016-03-03,2.074,2.074,1.991,2.045,453357.0
2016-03-04,2.03,2.06,1.961,1.991,357755.0
2016-03-07,1.991,1.996,1.942,1.966,402216.0
2016-03-08,2.015,2.015,1.907,1.946,206883.0
2016-03-09,1.976,2.015,1.971,2.005,329829.0
2016-03-10,1.981,2.069,1.976,2.055,210715.0
2016-03-11,2.055,2.055,2.001,2.04,256652.0
2016-03-14,2.055,2.084,2.025,2.074,135795.0
2016-03-15,2.074,2.143,2.069,2.094,350921.0
2016-03-16,2.119,2.148,2.079,2.079,134917.0
2016-03-17,2.089,2.163,2.079,2.109,259519.0
2016-03-18,2.128,2.182,2.01,2.109,1251036.0
2016-03-21,2.089,2.099,2.025,2.089,334603.0
2016-03-22,2.089,2.158,2.089,2.143,160599.0
2016-03-23,2.158,2.222,2.089,2.163,640665.0
2016-03-24,2.173,2.187,2.119,2.178,199872.0
2016-03-29,2.163,2.187,2.094,2.158,132993.0
2016-03-30,2.163,2.168,2.089,2.128,186664.0
2016-03-31,2.138,2.207,2.133,2.178,176704.0
2016-04-01,2.158,2.202,2.109,2.133,154004.0
2016-04-04,2.114,2.192,2.074,2.163,339213.0
2016-04-05,2.246,2.335,2.207,2.212,1063720.0
2016-04-06,2.261,2.384,2.237,2.31,877658.0
2016-04-07,2.335,2.369,2.315,2.354,570998.0
2016-04-08,2.35,2.369,2.3,2.33,603063.0
2016-04-11,2.33,2.389,2.33,2.35,427709.0
2016-04-12,2.364,2.374,2.35,2.364,428425.0
2016-04-13,2.369,2.384,2.32,2.364,372133.0
2016-04-14,2.384,2.438,2.379,2.409,885597.0
2016-04-15,2.433,2.536,2.423,2.458,227324.0
2016-04-18,2.487,2.507,2.443,2.458,330337.0
2016-04-19,2.458,2.458,2.382,2.399,157784.0
2016-04-20,2.409,2.409,2.246,2.276,728268.0
2016-04-21,2.291,2.31,2.241,2.295,470593.0
2016-04-22,2.295,2.325,2.286,2.31,273800.0
2016-04-26,2.31,2.35,2.281,2.31,442558.0
2016-04-27,2.35,2.35,2.261,2.261,111167.0
2016-04-28,2.31,2.32,2.276,2.32,111107.0
2016-04-29,2.32,2.32,2.261,2.291,249710.0
2016-05-02,2.291,2.32,2.271,2.276,189462.0
2016-05-03,2.286,2.409,2.286,2.394,415203.0
2016-05-04,2.404,2.413,2.374,2.389,325314.0
2016-05-05,2.409,2.409,2.286,2.379,503941.0
2016-05-06,2.384,2.428,2.354,2.409,234736.0
2016-05-09,2.433,2.458,2.413,2.453,210789.0
2016-05-10,2.458,2.458,2.428,2.448,96828.0
2016-05-11,2.458,2.472,2.428,2.463,445664.0
2016-05-12,2.468,2.507,2.453,2.502,355852.0
2016-05-13,2.482,2.63,2.472,2.556,471359.0
2016-05-16,2.561,2.576,2.531,2.531,272534.0
2016-05-17,2.517,2.635,2.507,2.531,348766.0
2016-05-18,2.541,2.541,2.502,2.531,204729.0
2016-05-19,2.556,2.556,2.482,2.527,173875.0
2016-05-20,2.492,2.556,2.492,2.546,130139.0
2016-05-23,2.556,2.576,2.487,2.536,182840.0
2016-05-24,2.571,2.635,2.527,2.531,306801.0
2016-05-25,2.59,2.615,2.517,2.541,511769.0
2016-05-26,2.541,2.556,2.507,2.546,238448.0
2016-05-27,2.512,2.561,2.492,2.517,261823.0
2016-05-30,2.566,2.566,2.458,2.492,283097.0
2016-05-31,2.468,2.468,2.413,2.458,2622950.0
2016-06-01,2.458,2.512,2.443,2.463,861457.0
2016-06-02,2.458,2.487,2.443,2.443,1120853.0
2016-06-03,2.458,2.458,2.409,2.423,315347.0
2016-06-06,2.458,2.458,2.409,2.433,355933.0
2016-06-07,2.433,2.433,2.374,2.399,578917.0
2016-06-08,2.409,2.409,2.364,2.399,320204.0
2016-06-09,2.399,2.404,2.384,2.404,304867.0
2016-06-10,2.394,2.409,2.345,2.354,291609.0
2016-06-14,2.33,2.33,2.232,2.286,825909.0
2016-06-15,2.276,2.315,2.271,2.305,477259.0
2016-06-16,2.35,2.359,2.325,2.34,171539.0
2016-06-17,2.345,2.367,2.33,2.359,904351.0
2016-06-20,2.359,2.394,2.31,2.394,534506.0
2016-06-21,2.394,2.472,2.384,2.458,321489.0
2016-06-22,2.458,2.536,2.458,2.522,853790.0
2016-06-23,2.497,2.531,2.453,2.527,259745.0
2016-06-24,2.527,2.536,2.359,2.433,295905.0
2016-06-27,2.369,2.438,2.364,2.418,181008.0
2016-06-28,2.404,2.404,2.35,2.35,339605.0
2016-06-29,2.374,2.448,2.35,2.409,183919.0
2016-06-30,2.423,2.448,2.413,2.433,312038.0
2016-07-01,2.438,2.448,2.404,2.418,421975.0
2016-07-04,2.409,2.418,2.384,2.418,369171.0
2016-07-05,2.433,2.468,2.399,2.458,444620.0
2016-07-06,2.399,2.512,2.399,2.492,424311.0
2016-07-07,2.463,2.556,2.458,2.531,133439.0
2016-07-08,2.482,2.585,2.482,2.556,156611.0
2016-07-11,2.487,2.536,2.438,2.512,210798.0
2016-07-12,2.531,2.6,2.482,2.585,295949.0
2016-07-13,2.6,2.6,2.517,2.546,237144.0
2016-07-14,2.536,2.541,2.492,2.502,243424.0
2016-07-15,2.463,2.507,2.458,2.468,296826.0
2016-07-18,2.468,2.482,2.418,2.418,250100.0
2016-07-19,2.418,2.512,2.413,2.502,341407.0
2016-07-20,2.502,2.539,2.487,2.517,315634.0
2016-07-21,2.497,2.561,2.49,2.551,271824.0
2016-07-22,2.566,2.595,2.546,2.576,351059.0
2016-07-25,2.561,2.713,2.561,2.679,364287.0
2016-07-26,2.694,2.694,2.625,2.644,257791.0
2016-07-27,2.644,2.679,2.63,2.674,95863.0
2016-07-28,2.748,2.748,2.679,2.713,343626.0
2016-07-29,2.748,2.748,2.679,2.718,163792.0
2016-08-01,2.753,2.821,2.748,2.772,327154.0
2016-08-02,2.89,2.89,2.681,2.694,334931.0
2016-08-03,2.669,2.728,2.635,2.689,194833.0
2016-08-04,2.703,2.718,2.642,2.708,205968.0
2016-08-05,2.708,2.713,2.679,2.684,205036.0
2016-08-08,2.699,2.753,2.664,2.728,217662.0
2016-08-09,2.703,2.777,2.703,2.753,261544.0
2016-08-10,2.733,2.787,2.694,2.753,367209.0
2016-08-11,2.684,2.787,2.684,2.767,110384.0
2016-08-12,2.782,2.799,2.743,2.758,146513.0
2016-08-15,2.758,2.777,2.743,2.753,153608.0
2016-08-16,2.753,2.772,2.726,2.753,204127.0
2016-08-17,2.748,2.753,2.699,2.743,112191.0
2016-08-18,2.703,2.723,2.642,2.689,207303.0
2016-08-19,2.743,2.782,2.713,2.743,160962.0
2016-08-22,2.222,2.409,2.168,2.31,2625515.0
2016-08-23,2.507,2.556,2.423,2.517,2365302.0
2016-08-24,2.546,2.556,2.369,2.409,1610398.0
2016-08-25,2.409,2.428,2.232,2.286,1973362.0
2016-08-26,2.249,2.424,2.244,2.374,772700.0
2016-08-29,2.356,2.401,2.338,2.366,526115.0
2016-08-30,2.386,2.391,2.351,2.381,582182.0
2016-08-31,2.371,2.401,2.331,2.361,278388.0
2016-09-01,2.406,2.406,2.306,2.306,547284.0
2016-09-02,2.331,2.341,2.306,2.306,444761.0
2016-09-05,2.316,2.331,2.17,2.226,616481.0
2016-09-06,2.256,2.278,2.226,2.261,650995.0
2016-09-07,2.296,2.326,2.266,2.296,500067.0
2016-09-08,2.306,2.316,2.276,2.291,200213.0
2016-09-09,2.291,2.311,2.266,2.306,392408.0
2016-09-12,2.306,2.306,2.226,2.271,562223.0
2016-09-13,2.271,2.306,2.266,2.286,395429.0
2016-09-14,2.271,2.306,2.261,2.291,520828.0
2016-09-15,2.281,2.371,2.271,2.336,532856.0
2016-09-16,2.356,2.456,2.356,2.426,670083.0
2016-09-19,2.456,2.461,2.361,2.381,116129.0
2016-09-20,2.401,2.466,2.361,2.446,587415.0
2016-09-21,2.381,2.411,2.351,2.391,345926.0
2016-09-22,2.381,2.401,2.351,2.391,375327.0
2016-09-23,2.386,2.396,2.346,2.376,447869.0
2016-09-26,2.396,2.471,2.371,2.466,405961.0
2016-09-27,2.466,2.481,2.406,2.446,348197.0
2016-09-28,2.446,2.511,2.411,2.506,544266.0
2016-09-29,2.526,2.551,2.481,2.536,452236.0
2016-09-30,2.521,2.531,2.461,2.501,309972.0
2016-10-03,2.501,2.511,2.446,2.496,75323.0
2016-10-04,2.466,2.536,2.466,2.496,204028.0
2016-10-05,2.466,2.491,2.421,2.431,300643.0
2016-10-06,2.421,2.602,2.411,2.531,455591.0
2016-10-07,2.481,2.556,2.481,2.531,173192.0
2016-10-10,2.456,2.496,2.446,2.451,152955.0
2016-10-11,2.451,2.451,2.451,2.451,0.0
2016-10-12,2.406,2.411,2.331,2.386,1073444.0
2016-10-13,2.391,2.426,2.381,2.416,553872.0
2016-10-14,2.406,2.421,2.381,2.396,555065.0
2016-10-17,2.406,2.426,2.381,2.381,656404.0
2016-10-18,2.406,2.411,2.356,2.356,468417.0
2016-10-19,2.371,2.396,2.363,2.366,468885.0
2016-10-20,2.361,2.401,2.361,2.386,417430.0
2016-10-21,2.386,2.386,2.366,2.366,393624.0
2016-10-24,2.366,2.371,2.336,2.356,510384.0
2016-10-25,2.346,2.376,2.301,2.311,239371.0
2016-10-26,2.306,2.316,2.231,2.256,417265.0
2016-10-27,2.256,2.256,2.095,2.11,753647.0
2016-10-28,2.125,2.15,2.115,2.13,604375.0
2016-10-31,2.105,2.155,2.09,2.14,325563.0
2016-11-01,2.12,2.186,2.12,2.15,267890.0
2016-11-02,2.155,2.191,2.08,2.1,307728.0
2016-11-03,2.13,2.155,2.1,2.115,180233.0
2016-11-04,2.12,2.12,2.045,2.065,353833.0
2016-11-07,2.065,2.065,1.97,2.03,530852.0
2016-11-08,2.206,2.286,2.13,2.155,910642.0
2016-11-09,2.181,2.231,2.03,2.06,488957.0
2016-11-10,2.236,2.236,2.145,2.16,433000.0
2016-11-11,2.16,2.163,2.11,2.155,330725.0
2016-11-14,2.14,2.196,2.12,2.135,356705.0
2016-11-15,2.12,2.13,2.09,2.13,349303.0
2016-11-16,2.11,2.176,2.09,2.135,392480.0
2016-11-17,2.08,2.17,2.08,2.13,512100.0
2016-11-18,2.13,2.16,2.12,2.145,241946.0
2016-11-21,2.135,2.17,2.12,2.135,362012.0
2016-11-22,2.14,2.181,2.135,2.15,279342.0
2016-11-23,2.145,2.176,2.14,2.17,364802.0
2016-11-24,2.165,2.186,2.135,2.15,370781.0
2016-11-25,2.16,2.216,2.135,2.14,430193.0
2016-11-28,2.165,2.165,2.13,2.13,419632.0
2016-11-29,2.14,2.145,2.085,2.11,342318.0
2016-11-30,2.095,2.115,2.07,2.115,531227.0
2016-12-01,2.13,2.206,2.13,2.191,808647.0
2016-12-02,2.196,2.216,2.181,2.196,650144.0
2016-12-05,2.216,2.216,2.055,2.085,369051.0
2016-12-06,2.115,2.165,2.045,2.08,255866.0
2016-12-07,2.1,2.14,2.075,2.08,693456.0
2016-12-08,2.1,2.221,2.08,2.09,611157.0
2016-12-09,2.105,2.125,2.075,2.11,434808.0
2016-12-12,2.135,2.17,2.115,2.125,220966.0
2016-12-13,2.13,2.196,2.13,2.181,366888.0
2016-12-14,2.361,2.421,2.351,2.396,1245350.0
2016-12-15,2.381,2.416,2.351,2.401,1001718.0
2016-12-16,2.396,2.406,2.351,2.391,935040.0
2016-12-19,2.356,2.381,2.333,2.356,493332.0
2016-12-20,2.346,2.391,2.311,2.331,450394.0
2016-12-21,2.331,2.371,2.316,2.331,721621.0
2016-12-22,2.331,2.341,2.266,2.276,216491.0
2016-12-23,2.271,2.301,2.211,2.251,83834.0
2016-12-28,2.251,2.256,2.221,2.231,87227.0
2016-12-29,2.231,2.291,2.221,2.261,241928.0
2016-12-30,2.286,2.331,2.246,2.291,229289.0
2017-01-03,2.291,2.356,2.291,2.326,144210.0
2017-01-04,2.356,2.356,2.296,2.326,222610.0
2017-01-05,2.321,2.351,2.281,2.296,87722.0
2017-01-06,2.281,2.321,2.281,2.291,101124.0
2017-01-09,2.316,2.321,2.286,2.306,99332.0
2017-01-10,2.306,2.306,2.266,2.276,161350.0
2017-01-11,2.276,2.296,2.241,2.246,302281.0
2017-01-12,2.256,2.301,2.206,2.236,560057.0
2017-01-13,2.236,2.291,2.236,2.261,162316.0
2017-01-16,2.311,2.321,2.256,2.301,98935.0
2017-01-17,2.296,2.331,2.266,2.286,196879.0
2017-01-18,2.301,2.346,2.216,2.256,302050.0
2017-01-19,2.236,2.261,2.231,2.251,176505.0
2017-01-20,2.246,2.271,2.236,2.256,259423.0
2017-01-23,2.281,2.301,2.216,2.221,320602.0
2017-01-24,2.311,2.311,2.256,2.256,318783.0
2017-01-25,2.281,2.281,2.241,2.251,93359.0
2017-01-27,2.256,2.276,2.246,2.256,108548.0
2017-01-30,2.256,2.266,2.236,2.236,100135.0
2017-01-31,2.256,2.256,2.216,2.241,427699.0
2017-02-01,2.261,2.266,2.231,2.256,303689.0
2017-02-02,2.251,2.266,2.236,2.251,581282.0
2017-02-03,2.241,2.261,2.236,2.256,727581.0
2017-02-06,2.256,2.256,2.201,2.211,256755.0
2017-02-07,2.266,2.271,2.135,2.181,474342.0
2017-02-08,2.176,2.201,2.145,2.196,374989.0
2017-02-09,2.216,2.216,2.186,2.206,1346984.0
2017-02-10,2.251,2.251,2.216,2.226,140878.0
2017-02-13,2.226,2.251,2.221,2.226,408312.0
2017-02-14,2.226,2.271,2.226,2.251,512775.0
2017-02-15,2.271,2.331,2.251,2.281,289000.0
2017-02-16,2.306,2.306,2.216,2.256,382283.0
2017-02-17,2.231,2.283,2.231,2.256,149675.0
2017-02-20,2.296,2.346,2.286,2.306,126273.0
2017-02-21,2.296,2.371,2.281,2.371,462151.0
2017-02-22,2.403,2.408,2.303,2.366,732864.0
2017-02-23,2.432,2.487,2.321,2.432,401433.0
2017-02-24,2.432,2.447,2.363,2.395,494053.0
2017-02-27,2.479,2.479,2.321,2.347,536658.0
2017-02-28,2.347,2.389,2.268,2.3,736106.0
2017-03-01,2.321,2.347,2.221,2.263,870586.0
2017-03-02,2.347,2.347,2.147,2.21,490158.0
2017-03-03,2.215,2.258,2.21,2.221,280719.0
2017-03-06,2.226,2.289,2.215,2.242,318894.0
2017-03-07,2.326,2.326,2.236,2.3,226944.0
2017-03-08,2.3,2.363,2.3,2.337,415113.0
2017-03-09,2.363,2.416,2.352,2.395,373149.0
2017-03-10,2.379,2.432,2.363,2.389,417125.0
2017-03-13,2.405,2.405,2.376,2.389,328422.0
2017-03-14,2.384,2.4,2.368,2.374,226875.0
2017-03-15,2.379,2.389,2.368,2.374,981774.0
2017-03-16,2.374,2.421,2.342,2.379,936320.0
2017-03-17,2.358,2.4,2.358,2.374,857639.0
2017-03-20,2.4,2.416,2.36,2.41,776116.0
2017-03-21,2.389,2.479,2.379,2.447,521170.0
2017-03-22,2.426,2.471,2.4,2.426,331962.0
2017-03-23,2.479,2.479,2.432,2.474,686610.0
2017-03-24,2.479,2.479,2.421,2.432,248551.0
2017-03-27,2.4,2.469,2.4,2.463,360538.0
2017-03-28,2.432,2.479,2.421,2.453,644933.0
2017-03-29,2.479,2.527,2.458,2.49,918483.0
2017-03-30,2.516,2.516,2.453,2.453,875031.0
2017-03-31,2.5,2.5,2.416,2.437,266683.0
2017-04-03,2.437,2.453,2.421,2.453,521529.0
2017-04-04,2.432,2.469,2.432,2.453,348202.0
2017-04-05,2.453,2.463,2.4,2.4,550066.0
2017-04-06,2.405,2.432,2.405,2.416,628449.0
2017-04-07,2.426,2.426,2.371,2.389,338107.0
2017-04-10,2.432,2.437,2.395,2.395,600197.0
2017-04-11,2.426,2.426,2.389,2.426,427865.0
2017-04-12,2.426,2.426,2.374,2.4,318834.0
2017-04-13,2.447,2.447,2.368,2.368,426635.0
2017-04-18,2.368,2.384,2.273,2.273,806390.0
2017-04-19,2.242,2.321,2.242,2.294,259319.0
2017-04-20,2.268,2.363,2.268,2.342,107213.0
2017-04-21,2.347,2.379,2.331,2.363,806004.0
2017-04-24,2.395,2.395,2.337,2.368,166479.0
2017-04-26,2.363,2.374,2.339,2.374,843047.0
2017-04-27,2.363,2.374,2.321,2.352,155112.0
2017-04-28,2.374,2.395,2.363,2.374,387703.0
2017-05-01,2.352,2.384,2.321,2.374,236246.0
2017-05-02,2.4,2.4,2.358,2.395,292307.0
2017-05-03,2.4,2.453,2.366,2.368,211442.0
2017-05-04,2.294,2.321,2.205,2.284,525840.0
2017-05-05,2.331,2.374,2.3,2.347,331953.0
2017-05-08,2.347,2.426,2.331,2.368,813575.0
2017-05-09,2.379,2.405,2.363,2.389,446286.0
2017-05-10,2.384,2.463,2.384,2.447,952141.0
2017-05-11,2.426,2.527,2.426,2.511,1035906.0
2017-05-12,2.505,2.505,2.447,2.479,538575.0
2017-05-15,2.479,2.479,2.389,2.41,109076.0
2017-05-16,2.374,2.41,2.374,2.4,194316.0
2017-05-17,2.374,2.416,2.352,2.374,645862.0
2017-05-18,2.342,2.416,2.289,2.337,869953.0
2017-05-19,2.31,2.358,2.294,2.326,557437.0
2017-05-22,2.326,2.405,2.326,2.379,458912.0
2017-05-23,2.374,2.389,2.368,2.374,666084.0
2017-05-24,2.374,2.384,2.352,2.374,872505.0
2017-05-25,2.358,2.384,2.331,2.368,562116.0
2017-05-26,2.374,2.374,2.331,2.352,356035.0
2017-05-29,2.347,2.368,2.316,2.321,277246.0
2017-05-30,2.3,2.321,2.273,2.279,553998.0
2017-05-31,2.3,2.3,2.273,2.279,673773.0
2017-06-01,2.273,2.289,2.252,2.273,565079.0
2017-06-02,2.294,2.326,2.289,2.326,313699.0
2017-06-05,2.331,2.358,2.289,2.342,492713.0
2017-06-06,2.347,2.374,2.337,2.358,286304.0
2017-06-07,2.358,2.437,2.352,2.426,432519.0
2017-06-08,2.426,2.432,2.384,2.426,974839.0
2017-06-09,2.421,2.421,2.358,2.363,545250.0
2017-06-13,2.358,2.389,2.347,2.374,561726.0
2017-06-14,2.395,2.4,2.374,2.384,222461.0
2017-06-15,2.384,2.395,2.347,2.363,699963.0
2017-06-16,2.368,2.374,2.358,2.363,531124.0
2017-06-19,2.374,2.374,2.3,2.3,243748.0
2017-06-20,2.3,2.316,2.263,2.294,795171.0
2017-06-21,2.3,2.3,2.242,2.242,472802.0
2017-06-22,2.242,2.294,2.215,2.284,504309.0
2017-06-23,2.294,2.342,2.284,2.337,231742.0
2017-06-26,2.316,2.331,2.294,2.331,163563.0
2017-06-27,2.368,2.368,2.294,2.305,172331.0
2017-06-28,2.31,2.31,2.279,2.279,289437.0
2017-06-29,2.268,2.279,2.2,2.205,969197.0
2017-06-30,2.215,2.215,2.173,2.173,682105.0
2017-07-03,2.189,2.194,2.163,2.173,589897.0
2017-07-04,2.205,2.205,2.105,2.115,713401.0
2017-07-05,2.141,2.152,2.105,2.115,648026.0
2017-07-06,2.152,2.152,2.094,2.115,452631.0
2017-07-07,2.115,2.115,2.057,2.083,407899.0
2017-07-10,2.083,2.126,2.083,2.099,531667.0
2017-07-11,2.11,2.12,2.083,2.105,278227.0
2017-07-12,2.11,2.11,2.036,2.041,324800.0
2017-07-13,2.057,2.073,2.041,2.068,324763.0
2017-07-14,2.073,2.099,2.062,2.089,214384.0
2017-07-17,2.089,2.105,2.078,2.083,750689.0
2017-07-18,2.099,2.105,2.047,2.052,384728.0
2017-07-19,2.057,2.089,2.047,2.083,599749.0
2017-07-20,2.099,2.099,2.078,2.083,315860.0
2017-07-21,2.094,2.11,2.078,2.105,259839.0
2017-07-24,2.11,2.11,2.078,2.089,200820.0
2017-07-25,2.094,2.105,2.041,2.057,449326.0
2017-07-26,2.073,2.078,2.047,2.057,493672.0
2017-07-27,2.068,2.089,2.047,2.083,245721.0
2017-07-28,2.078,2.099,2.073,2.089,523684.0
2017-07-31,2.141,2.184,2.115,2.12,1003540.0
2017-08-01,2.141,2.147,2.112,2.131,391163.0
2017-08-02,2.147,2.163,2.136,2.157,593843.0
2017-08-03,2.157,2.178,2.141,2.152,1061422.0
2017-08-04,2.141,2.157,2.107,2.126,1606948.0
2017-08-07,2.141,2.152,2.11,2.152,946251.0
2017-08-08,2.131,2.168,2.126,2.157,720519.0
2017-08-09,2.141,2.157,2.131,2.141,392586.0
2017-08-10,2.141,2.163,2.126,2.157,523260.0
2017-08-11,2.136,2.147,2.11,2.131,462898.0
2017-08-14,2.2,2.305,2.2,2.3,992723.0
2017-08-15,2.342,2.395,2.331,2.368,942994.0
2017-08-16,2.374,2.384,2.31,2.321,591341.0
2017-08-17,2.321,2.342,2.305,2.321,758022.0
2017-08-18,2.335,2.353,2.324,2.345,691352.0
2017-08-21,2.335,2.367,2.324,2.367,788825.0
2017-08-22,2.372,2.394,2.356,2.389,516361.0
2017-08-23,2.416,2.416,2.335,2.34,351694.0
2017-08-24,2.324,2.351,2.297,2.34,518163.0
2017-08-25,2.34,2.372,2.318,2.356,403332.0
2017-08-28,2.356,2.356,2.297,2.297,443882.0
2017-08-29,2.286,2.308,2.275,2.291,187619.0
2017-08-30,2.302,2.302,2.259,2.27,217495.0
2017-08-31,2.275,2.345,2.253,2.335,273524.0
2017-09-01,2.324,2.34,2.289,2.302,346933.0
2017-09-04,2.313,2.316,2.275,2.302,381403.0
2017-09-05,2.297,2.313,2.275,2.308,372055.0
2017-09-06,2.275,2.302,2.27,2.297,738186.0
2017-09-07,2.313,2.335,2.297,2.335,297282.0
2017-09-08,2.356,2.378,2.345,2.372,499425.0
2017-09-11,2.416,2.437,2.399,2.405,326404.0
2017-09-12,2.405,2.405,2.348,2.356,304180.0
2017-09-13,2.378,2.399,2.362,2.394,128838.0
2017-09-14,2.394,2.443,2.394,2.416,298485.0
2017-09-15,2.421,2.437,2.394,2.41,329106.0
2017-09-18,2.432,2.448,2.416,2.432,472590.0
2017-09-19,2.448,2.448,2.41,2.421,268664.0
2017-09-20,2.394,2.459,2.394,2.437,385450.0
2017-09-21,2.432,2.459,2.405,2.432,477394.0
2017-09-22,2.448,2.448,2.426,2.437,324759.0
2017-09-25,2.437,2.448,2.41,2.443,133355.0
2017-09-26,2.453,2.453,2.394,2.399,123917.0
2017-09-27,2.405,2.405,2.362,2.362,129839.0
2017-09-28,2.356,2.389,2.329,2.378,167250.0
2017-09-29,2.345,2.389,2.34,2.378,177273.0
2017-10-02,2.394,2.437,2.394,2.41,260978.0
2017-10-03,2.405,2.41,2.34,2.345,140067.0
2017-10-04,2.34,2.351,2.221,2.248,519941.0
2017-10-05,2.232,2.318,2.232,2.313,327616.0
2017-10-06,2.313,2.416,2.313,2.405,481000.0
2017-10-09,2.405,2.443,2.399,2.426,457880.0
2017-10-10,2.405,2.491,2.405,2.475,580172.0
2017-10-11,2.475,2.507,2.472,2.497,252644.0
2017-10-12,2.502,2.534,2.497,2.518,490540.0
2017-10-13,2.518,2.534,2.507,2.524,312979.0
2017-10-16,2.54,2.545,2.513,2.518,228384.0
2017-10-17,2.518,2.524,2.497,2.497,449520.0
2017-10-18,2.507,2.518,2.486,2.486,332214.0
2017-10-19,2.518,2.524,2.497,2.502,262947.0
2017-10-20,2.502,2.513,2.464,2.47,300836.0
2017-10-23,2.486,2.502,2.47,2.491,255985.0
2017-10-24,2.491,2.491,2.399,2.41,337272.0
2017-10-25,2.383,2.435,2.383,2.41,270990.0
2017-10-26,2.416,2.416,2.372,2.383,763109.0
2017-10-27,2.394,2.394,2.335,2.356,465510.0
2017-10-30,2.367,2.389,2.362,2.372,163132.0
2017-10-31,2.378,2.41,2.367,2.367,252103.0
2017-11-01,2.383,2.448,2.383,2.443,588830.0
2017-11-02,2.459,2.459,2.426,2.443,331808.0
2017-11-03,2.453,2.48,2.448,2.459,189261.0
2017-11-06,2.459,2.462,2.443,2.448,305314.0
2017-11-07,2.459,2.464,2.432,2.459,156348.0
2017-11-08,2.453,2.453,2.356,2.362,629005.0
2017-11-09,2.378,2.443,2.372,2.426,735666.0
2017-11-10,2.426,2.432,2.394,2.41,319823.0
2017-11-13,2.41,2.437,2.383,2.41,183916.0
2017-11-14,2.378,2.416,2.367,2.372,250174.0
2017-11-15,2.362,2.394,2.318,2.318,354937.0
2017-11-16,2.27,2.345,2.27,2.329,595632.0
2017-11-17,2.324,2.356,2.286,2.297,365668.0
2017-11-20,2.291,2.291,2.194,2.232,1074328.0
2017-11-21,2.248,2.27,2.208,2.259,554503.0
2017-11-22,2.27,2.286,2.232,2.237,853107.0
2017-11-23,2.248,2.278,2.248,2.264,800447.0
2017-11-24,2.264,2.264,2.216,2.216,1078886.0
2017-11-27,2.221,2.226,2.199,2.216,407007.0
2017-11-28,2.221,2.318,2.221,2.308,427589.0
2017-11-29,2.318,2.335,2.299,2.313,476043.0
2017-11-30,2.351,2.372,2.318,2.34,377824.0
2017-12-01,2.356,2.367,2.308,2.329,132469.0
2017-12-04,2.389,2.389,2.345,2.356,375802.0
2017-12-05,2.34,2.389,2.313,2.378,398538.0
2017-12-06,2.372,2.405,2.34,2.389,602218.0
2017-12-07,2.389,2.443,2.378,2.405,565502.0
2017-12-08,2.416,2.421,2.375,2.399,370957.0
2017-12-11,2.399,2.41,2.345,2.389,663780.0
2017-12-12,2.394,2.399,2.37,2.372,394715.0
2017-12-13,2.378,2.394,2.351,2.378,281621.0
2017-12-14,2.394,2.399,2.359,2.378,956844.0
2017-12-15,2.383,2.383,2.364,2.378,1270171.0
2017-12-18,2.394,2.464,2.394,2.464,288170.0
2017-12-19,2.464,2.464,2.399,2.432,681448.0
2017-12-20,2.432,2.459,2.421,2.432,262120.0
2017-12-21,2.426,2.47,2.421,2.459,389336.0
2017-12-22,2.459,2.47,2.437,2.459,279218.0
2017-12-27,2.448,2.459,2.426,2.432,159002.0
2017-12-28,2.432,2.453,2.426,2.453,136486.0
2017-12-29,2.437,2.443,2.421,2.432,149601.0
2018-01-02,2.432,2.453,2.426,2.437,89463.0
2018-01-03,2.432,2.443,2.41,2.426,378753.0
2018-01-04,2.459,2.459,2.41,2.421,329906.0
2018-01-05,2.405,2.443,2.405,2.426,168904.0
2018-01-08,2.459,2.459,2.399,2.405,225949.0
2018-01-09,2.399,2.421,2.394,2.399,289692.0
2018-01-10,2.443,2.453,2.41,2.416,248309.0
2018-01-11,2.405,2.416,2.38,2.394,220789.0
2018-01-12,2.394,2.426,2.394,2.421,180152.0
2018-01-15,2.432,2.507,2.426,2.486,691532.0
2018-01-16,2.453,2.489,2.453,2.48,443343.0
2018-01-17,2.453,2.464,2.421,2.432,531699.0
2018-01-18,2.432,2.437,2.399,2.421,629686.0
2018-01-19,2.416,2.464,2.416,2.453,294087.0
2018-01-22,2.405,2.507,2.405,2.464,176546.0
2018-01-23,2.464,2.507,2.464,2.48,193162.0
2018-01-24,2.486,2.486,2.459,2.459,128462.0
2018-01-25,2.459,2.486,2.437,2.443,164525.0
2018-01-29,2.475,2.497,2.453,2.475,195698.0
2018-01-30,2.475,2.475,2.435,2.453,165253.0
2018-01-31,2.448,2.486,2.424,2.475,288550.0
2018-02-01,2.486,2.499,2.464,2.475,210563.0
2018-02-02,2.464,2.486,2.453,2.475,92223.0
2018-02-05,2.486,2.486,2.394,2.432,370851.0
2018-02-06,2.362,2.372,2.297,2.372,698155.0
2018-02-07,2.335,2.391,2.324,2.367,453949.0
2018-02-08,2.34,2.405,2.34,2.405,235668.0
2018-02-09,2.308,2.34,2.308,2.329,272121.0
2018-02-12,2.324,2.345,2.289,2.329,419424.0
2018-02-13,2.335,2.399,2.316,2.399,305898.0
2018-02-14,2.383,2.399,2.329,2.34,174038.0
2018-02-15,2.378,2.378,2.329,2.372,301111.0
2018-02-16,2.372,2.426,2.372,2.389,140068.0
2018-02-19,2.399,2.534,2.399,2.497,616416.0
2018-02-20,2.464,2.524,2.453,2.486,581210.0
2018-02-21,2.464,2.54,2.448,2.497,674411.0
2018-02-22,2.497,2.514,2.486,2.491,642105.0
2018-02-23,2.597,2.615,2.569,2.586,392646.0
2018-02-26,2.597,2.617,2.569,2.592,555364.0
2018-02-27,2.615,2.615,2.557,2.58,249118.0
2018-02-28,2.575,2.597,2.557,2.569,318065.0
2018-03-01,2.557,2.58,2.486,2.495,318074.0
2018-03-02,2.483,2.489,2.426,2.455,534520.0
2018-03-05,2.466,2.512,2.46,2.5,157900.0
2018-03-06,2.512,2.586,2.5,2.58,523842.0
2018-03-07,2.563,2.583,2.54,2.58,286815.0
2018-03-08,2.603,2.617,2.597,2.609,547030.0
2018-03-09,2.597,2.637,2.597,2.626,463246.0
2018-03-12,2.626,2.643,2.617,2.62,304515.0
2018-03-13,2.615,2.632,2.586,2.586,239495.0
2018-03-14,2.575,2.58,2.535,2.552,96595.0
2018-03-15,2.546,2.557,2.506,2.529,292324.0
2018-03-16,2.523,2.552,2.506,2.54,417365.0
2018-03-19,2.592,2.609,2.54,2.603,274405.0
2018-03-20,2.58,2.62,2.569,2.615,372100.0
2018-03-21,2.62,2.655,2.603,2.643,807678.0
2018-03-22,2.615,2.657,2.586,2.643,332560.0
2018-03-23,2.609,2.643,2.609,2.632,434752.0
2018-03-26,2.626,2.643,2.597,2.632,316656.0
2018-03-27,2.643,2.655,2.626,2.637,404477.0
2018-03-28,2.615,2.66,2.603,2.632,438904.0
2018-03-29,2.609,2.643,2.609,2.62,252264.0
2018-04-03,2.597,2.626,2.597,2.597,175447.0
2018-04-04,2.597,2.655,2.597,2.643,319998.0
2018-04-05,2.632,2.689,2.632,2.649,460514.0
2018-04-06,2.637,2.763,2.637,2.746,314249.0
2018-04-09,2.797,2.832,2.763,2.769,635107.0
2018-04-10,2.797,2.814,2.772,2.792,489068.0
2018-04-11,2.774,2.786,2.729,2.734,213626.0
2018-04-12,2.717,2.743,2.686,2.694,286313.0
2018-04-13,2.689,2.757,2.689,2.74,238952.0
2018-04-16,2.74,2.757,2.729,2.74,170080.0
2018-04-17,2.74,2.752,2.723,2.74,248782.0
2018-04-18,2.74,2.746,2.723,2.729,135190.0
2018-04-19,2.74,2.752,2.729,2.734,423871.0
2018-04-20,2.734,2.74,2.703,2.706,161333.0
2018-04-23,2.723,2.723,2.703,2.706,141217.0
2018-04-24,2.723,2.78,2.717,2.769,267163.0
2018-04-26,2.774,2.78,2.752,2.763,332053.0
2018-04-27,2.78,2.786,2.74,2.752,352560.0
2018-04-30,2.774,2.797,2.769,2.78,444199.0
2018-05-01,2.786,2.803,2.78,2.792,244786.0
2018-05-02,2.797,2.843,2.797,2.809,568634.0
2018-05-03,2.849,2.923,2.837,2.843,832103.0
2018-05-04,2.854,2.871,2.832,2.843,461771.0
2018-05-07,2.866,2.906,2.866,2.883,689934.0
2018-05-08,2.9,2.957,2.889,2.951,390656.0
2018-05-09,2.997,3.026,2.991,2.997,798166.0
2018-05-10,3.014,3.026,2.974,3.026,413858.0
2018-05-11,3.026,3.054,3.008,3.031,348730.0
2018-05-14,3.048,3.123,3.037,3.066,649714.0
2018-05-15,3.06,3.094,3.031,3.066,400263.0
2018-05-16,3.083,3.106,3.06,3.083,509180.0
2018-05-17,3.111,3.14,3.077,3.123,268963.0
2018-05-18,3.145,3.151,3.06,3.06,175720.0
2018-05-21,3.06,3.123,3.048,3.106,358539.0
2018-05-22,3.048,3.054,3.014,3.037,747423.0
2018-05-23,3.02,3.1,2.986,2.986,720644.0
2018-05-24,2.963,3.014,2.957,2.969,315723.0
2018-05-25,2.957,2.986,2.906,2.917,298594.0
2018-05-28,3.026,3.054,2.957,2.991,409458.0
2018-05-29,2.974,3.014,2.963,2.963,193929.0
2018-05-30,2.94,3.031,2.94,3.026,255989.0
2018-05-31,3.031,3.043,2.986,2.997,154166.0
2018-06-01,2.969,2.991,2.963,2.974,118393.0
2018-06-04,2.986,3.043,2.974,3.026,188064.0
2018-06-05,3.083,3.094,2.96,2.969,452799.0
2018-06-06,2.969,3.014,2.929,2.991,688914.0
2018-06-07,2.974,3.014,2.951,2.997,337418.0
2018-06-08,3.003,3.037,2.991,2.997,304395.0
2018-06-12,2.997,3.037,2.991,2.997,403799.0
2018-06-13,2.98,3.02,2.963,2.986,182875.0
2018-06-14,2.969,2.986,2.911,2.917,304169.0
2018-06-15,2.963,2.991,2.946,2.963,325986.0
2018-06-18,2.957,2.986,2.957,2.969,204220.0
2018-06-19,2.969,2.986,2.951,2.963,184312.0
2018-06-20,2.991,2.991,2.951,2.986,278006.0
2018-06-21,3.06,3.111,3.037,3.077,740102.0
2018-06-22,3.071,3.1,3.046,3.054,332436.0
2018-06-25,3.19,3.19,3.19,3.19,0.0
2018-06-26,3.19,3.19,3.19,3.19,0.0
2018-06-27,2.862,2.945,2.784,2.874,2685239.0
2018-06-28,2.898,2.957,2.874,2.909,851625.0
2018-06-29,2.933,2.957,2.892,2.951,931011.0
2018-07-02,2.951,2.981,2.904,2.909,671777.0
2018-07-03,2.892,2.945,2.886,2.898,567515.0
2018-07-04,2.838,2.904,2.832,2.844,776331.0
2018-07-05,2.832,2.904,2.832,2.85,1089491.0
2018-07-06,2.85,2.886,2.82,2.832,1581816.0
2018-07-09,2.832,2.838,2.772,2.784,720111.0
2018-07-10,2.832,2.832,2.737,2.737,1384427.0
2018-07-11,2.737,2.754,2.731,2.737,1169338.0
2018-07-12,2.778,2.826,2.754,2.814,1026254.0
2018-07-13,2.82,2.826,2.796,2.814,742126.0
2018-07-16,2.814,2.856,2.802,2.832,714244.0
2018-07-17,2.85,2.886,2.796,2.808,590540.0
2018-07-18,2.85,2.856,2.814,2.838,673091.0
2018-07-19,2.838,2.862,2.82,2.862,997187.0
2018-07-20,2.868,2.898,2.868,2.886,707554.0
2018-07-23,2.88,2.88,2.85,2.862,1106098.0
2018-07-24,2.898,2.898,2.85,2.892,1051147.0
2018-07-25,2.898,2.904,2.856,2.874,1202688.0
2018-07-26,2.892,2.892,2.829,2.85,1116396.0
2018-07-27,2.892,2.909,2.886,2.904,1446290.0
2018-07-30,2.933,2.957,2.892,2.904,858929.0
2018-07-31,2.939,2.939,2.886,2.892,835544.0
2018-08-01,2.933,2.933,2.886,2.892,855438.0
2018-08-02,2.915,2.933,2.892,2.909,329889.0
2018-08-03,2.927,2.933,2.859,2.892,1133033.0
2018-08-06,2.921,2.921,2.838,2.862,987540.0
2018-08-07,2.921,2.945,2.862,2.88,1541974.0
2018-08-08,2.862,2.904,2.856,2.862,584131.0
2018-08-09,2.904,2.904,2.88,2.892,279350.0
2018-08-10,2.892,2.895,2.856,2.868,422588.0
2018-08-13,2.862,2.874,2.844,2.85,413130.0
2018-08-14,2.862,2.874,2.814,2.832,665839.0
2018-08-15,2.826,2.88,2.826,2.862,389255.0
2018-08-16,2.874,2.889,2.826,2.862,776372.0
2018-08-17,2.862,2.892,2.826,2.862,758134.0
2018-08-20,2.915,2.921,2.778,2.844,1045230.0
2018-08-21,2.85,2.862,2.778,2.814,1027291.0
2018-08-22,2.772,2.838,2.729,2.814,1118475.0
2018-08-23,3.181,3.181,2.92,3.108,4228742.0
2018-08-24,3.169,3.32,3.129,3.169,2214708.0
2018-08-27,3.181,3.223,3.169,3.187,1080962.0
2018-08-28,3.181,3.205,3.157,3.199,1122187.0
2018-08-29,3.175,3.296,3.15,3.266,2922471.0
2018-08-30,3.272,3.272,3.184,3.205,1165966.0
2018-08-31,3.211,3.22,3.157,3.181,984924.0
2018-09-03,3.199,3.223,3.16,3.199,777164.0
2018-09-04,3.193,3.217,3.138,3.169,778567.0
2018-09-05,3.12,3.144,3.029,3.12,1383511.0
2018-09-06,3.09,3.169,3.081,3.163,1153508.0
2018-09-07,3.126,3.211,3.126,3.181,739648.0
2018-09-10,3.15,3.169,3.102,3.132,710281.0
2018-09-11,3.138,3.157,3.12,3.15,508451.0
2018-09-12,3.102,3.132,3.096,3.126,729726.0
2018-09-13,3.09,3.126,3.078,3.096,854613.0
2018-09-14,3.09,3.108,3.084,3.09,1339979.0
2018-09-17,3.096,3.223,3.084,3.102,945466.0
2018-09-18,3.163,3.205,3.063,3.102,1233860.0
2018-09-19,3.138,3.138,3.066,3.096,908875.0
2018-09-20,3.06,3.096,2.999,3.047,1225454.0
2018-09-21,3.06,3.138,3.047,3.09,1580880.0
2018-09-24,3.114,3.114,3.054,3.09,542211.0
2018-09-25,3.108,3.108,3.029,3.066,709290.0
2018-09-26,3.09,3.123,3.06,3.09,390126.0
2018-09-27,3.138,3.138,3.072,3.084,770223.0
2018-09-28,3.144,3.15,3.096,3.108,977061.0
2018-10-01,3.102,3.15,3.102,3.132,341799.0
2018-10-02,3.15,3.15,3.108,3.12,765804.0
2018-10-03,3.102,3.169,3.102,3.163,1521403.0
2018-10-04,3.175,3.199,3.132,3.163,1315562.0
2018-10-05,3.175,3.175,3.12,3.132,454718.0
2018-10-08,3.15,3.169,3.126,3.132,626738.0
2018-10-09,3.15,3.169,3.075,3.12,757931.0
2018-10-10,3.084,3.15,3.084,3.114,847550.0
2018-10-11,3.029,3.114,3.005,3.029,1168620.0
2018-10-12,2.969,3.044,2.951,3.017,775244.0
2018-10-15,2.957,3.029,2.944,3.005,761255.0
2018-10-16,2.993,3.054,2.993,3.011,717642.0
2018-10-17,3.023,3.066,2.993,3.066,535606.0
2018-10-18,3.09,3.169,3.066,3.163,1066331.0
2018-10-19,3.078,3.157,3.078,3.132,478853.0
2018-10-22,3.132,3.163,3.12,3.132,552523.0
2018-10-23,3.126,3.138,3.054,3.06,887514.0
2018-10-24,3.035,3.054,3.011,3.017,747430.0
2018-10-25,2.987,3.011,2.92,2.926,1353391.0
2018-10-26,2.938,2.944,2.854,2.86,1139069.0
2018-10-29,2.86,2.866,2.805,2.817,852067.0
2018-10-30,2.829,2.884,2.793,2.884,1060728.0
2018-10-31,2.829,2.908,2.811,2.866,1004358.0
2018-11-01,2.848,2.902,2.844,2.878,689423.0
2018-11-02,2.817,2.902,2.817,2.872,480930.0
2018-11-05,2.841,2.89,2.835,2.848,642536.0
2018-11-06,2.841,2.848,2.817,2.841,376210.0
2018-11-07,2.841,2.896,2.757,2.817,697586.0
2018-11-08,2.848,2.884,2.817,2.86,542824.0
2018-11-09,2.854,2.896,2.823,2.848,705893.0
2018-11-12,2.823,2.848,2.769,2.835,1118494.0
2018-11-13,2.823,2.841,2.793,2.823,1098233.0
2018-11-14,2.835,2.835,2.702,2.732,909442.0
2018-11-15,2.732,2.781,2.702,2.708,1213920.0
2018-11-16,2.672,2.702,2.648,2.678,985639.0
2018-11-19,2.702,2.726,2.635,2.648,725993.0
2018-11-20,2.654,2.672,2.611,2.635,831634.0
2018-11-21,2.52,2.605,2.52,2.539,1182742.0
2018-11-22,2.52,2.557,2.511,2.526,975563.0
2018-11-23,2.545,2.545,2.472,2.478,816270.0
2018-11-26,2.429,2.466,2.351,2.393,2962480.0
2018-11-27,2.411,2.584,2.405,2.526,2069312.0
2018-11-28,2.605,2.723,2.605,2.696,1418733.0
2018-11-29,2.69,2.757,2.608,2.654,1221346.0
2018-11-30,2.69,2.696,2.587,2.611,1099054.0
2018-12-03,2.678,2.708,2.654,2.666,924072.0
2018-12-04,2.635,2.696,2.593,2.599,835546.0
2018-12-05,2.52,2.581,2.429,2.545,805677.0
2018-12-06,2.532,2.575,2.502,2.532,868922.0
2018-12-07,2.508,2.557,2.505,2.526,801358.0
2018-12-10,2.448,2.52,2.417,2.496,835854.0
2018-12-11,2.496,2.496,2.429,2.46,865317.0
2018-12-12,2.496,2.514,2.466,2.502,1131237.0
2018-12-13,2.49,2.52,2.451,2.472,1282203.0
2018-12-14,2.423,2.466,2.375,2.442,942476.0
2018-12-17,2.454,2.478,2.393,2.472,580201.0
2018-12-18,2.399,2.436,2.333,2.339,1081597.0
2018-12-19,2.29,2.33,2.233,2.26,1214443.0
2018-12-20,2.199,2.263,2.145,2.157,1543564.0
2018-12-21,2.108,2.145,2.078,2.084,2390893.0
2018-12-24,2.042,2.145,2.042,2.12,536578.0
2018-12-27,2.151,2.175,2.09,2.157,792787.0
2018-12-28,2.133,2.169,2.127,2.163,724600.0
2018-12-31,2.12,2.133,2.054,2.072,963518.0
2019-01-02,2.06,2.084,2.054,2.06,1180823.0
2019-01-03,2.06,2.09,2.036,2.066,1245605.0
2019-01-04,2.036,2.084,2.036,2.066,733535.0
2019-01-07,2.06,2.139,2.06,2.12,579630.0
2019-01-08,2.09,2.163,2.09,2.157,777866.0
2019-01-09,2.127,2.199,2.066,2.084,1299660.0
2019-01-10,2.096,2.145,2.078,2.102,845747.0
2019-01-11,2.072,2.127,2.06,2.114,541750.0
2019-01-14,2.127,2.187,2.12,2.157,756999.0
2019-01-15,2.217,2.32,2.193,2.302,2032366.0
2019-01-16,2.272,2.375,2.272,2.345,1420049.0
2019-01-17,2.357,2.357,2.266,2.272,1349342.0
2019-01-18,2.242,2.296,2.223,2.23,755771.0
2019-01-21,2.242,2.242,2.205,2.211,609337.0
2019-01-22,2.211,2.26,2.199,2.242,583011.0
2019-01-23,2.266,2.284,2.199,2.205,519777.0
2019-01-24,2.23,2.272,2.217,2.242,1233786.0
2019-01-25,2.272,2.272,2.236,2.254,461553.0
2019-01-29,2.278,2.363,2.211,2.223,774314.0
2019-01-30,2.23,2.242,2.139,2.163,1529358.0
2019-01-31,2.242,2.242,2.157,2.169,963745.0
2019-02-01,2.205,2.278,2.181,2.193,877804.0
2019-02-04,2.23,2.254,2.181,2.242,506467.0
2019-02-05,2.242,2.287,2.23,2.266,719474.0
2019-02-06,2.29,2.296,2.078,2.163,3370990.0
2019-02-07,2.211,2.248,2.193,2.217,939556.0
2019-02-08,2.242,2.242,2.157,2.242,947563.0
2019-02-11,2.278,2.302,2.223,2.29,826396.0
2019-02-12,2.326,2.345,2.284,2.296,902594.0
2019-02-13,2.375,2.375,2.284,2.345,869329.0
2019-02-14,2.339,2.381,2.32,2.363,725536.0
2019-02-15,2.393,2.417,2.351,2.357,911503.0
2019-02-18,2.411,2.448,2.381,2.411,1252044.0
2019-02-19,2.442,2.442,2.357,2.393,675567.0
2019-02-20,2.399,2.429,2.357,2.411,842342.0
2019-02-21,2.423,2.454,2.387,2.442,884297.0
2019-02-22,2.478,2.49,2.436,2.472,994984.0
2019-02-25,2.478,2.502,2.242,2.26,2359074.0
2019-02-26,2.242,2.242,2.03,2.127,8207466.0
2019-02-27,2.133,2.151,2.096,2.127,1495201.0
2019-02-28,2.157,2.175,2.12,2.151,969181.0
2019-03-01,2.153,2.166,2.096,2.108,1605112.0
2019-03-04,2.223,2.249,2.198,2.217,2484443.0
2019-03-05,2.243,2.262,2.223,2.23,1276962.0
2019-03-06,2.255,2.281,2.204,2.236,1512451.0
2019-03-07,2.255,2.293,2.223,2.287,1623715.0
2019-03-08,2.268,2.281,2.236,2.255,931996.0
2019-03-11,2.243,2.268,2.223,2.236,1327232.0
2019-03-12,2.23,2.268,2.23,2.255,753809.0
2019-03-13,2.236,2.274,2.23,2.255,851152.0
2019-03-14,2.255,2.3,2.249,2.293,603657.0
2019-03-15,2.3,2.319,2.268,2.319,1059249.0
2019-03-18,2.293,2.319,2.29,2.306,1062117.0
2019-03-19,2.338,2.363,2.306,2.35,782909.0
2019-03-20,2.35,2.395,2.347,2.376,907598.0
2019-03-21,2.357,2.433,2.35,2.427,1185456.0
2019-03-22,2.446,2.471,2.408,2.427,1050013.0
2019-03-25,2.446,2.452,2.35,2.382,832384.0
2019-03-26,2.376,2.427,2.357,2.408,1722228.0
2019-03-27,2.395,2.439,2.389,2.414,1010870.0
2019-03-28,2.408,2.446,2.35,2.433,928972.0
2019-03-29,2.465,2.516,2.458,2.471,883863.0
2019-04-01,2.516,2.541,2.484,2.49,1186671.0
2019-04-02,2.535,2.56,2.427,2.427,2297039.0
2019-04-03,2.478,2.528,2.395,2.458,1189317.0
2019-04-04,2.439,2.49,2.401,2.433,1249810.0
2019-04-05,2.401,2.439,2.363,2.42,729881.0
2019-04-08,2.458,2.465,2.427,2.439,474358.0
2019-04-09,2.465,2.528,2.446,2.522,958341.0
2019-04-10,2.503,2.509,2.478,2.497,913484.0
2019-04-11,2.497,2.497,2.439,2.446,433916.0
2019-04-12,2.478,2.478,2.42,2.452,585296.0
2019-04-15,2.427,2.458,2.401,2.458,722867.0
2019-04-16,2.458,2.465,2.439,2.439,653963.0
2019-04-17,2.465,2.465,2.427,2.452,815865.0
2019-04-18,2.478,2.484,2.427,2.465,923853.0
2019-04-23,2.484,2.535,2.484,2.503,1474868.0
2019-04-24,2.528,2.605,2.516,2.586,1024714.0
2019-04-26,2.573,2.573,2.516,2.547,1230264.0
2019-04-29,2.566,2.566,2.528,2.535,786517.0
2019-04-30,2.522,2.522,2.389,2.395,1633544.0
2019-05-01,2.439,2.478,2.42,2.465,877270.0
2019-05-02,2.465,2.487,2.414,2.484,509986.0
2019-05-03,2.484,2.49,2.446,2.452,461345.0
2019-05-06,2.465,2.465,2.262,2.319,1985464.0
2019-05-07,2.325,2.331,2.293,2.3,1123983.0
2019-05-08,2.287,2.322,2.262,2.306,771142.0
2019-05-09,2.306,2.331,2.3,2.312,634163.0
2019-05-10,2.338,2.338,2.262,2.274,1172698.0
2019-05-13,2.3,2.319,2.268,2.293,1185631.0
2019-05-14,2.287,2.293,2.243,2.243,1030654.0
2019-05-15,2.249,2.287,2.249,2.262,1050384.0
2019-05-16,2.274,2.401,2.274,2.382,1397931.0
2019-05-17,2.414,2.452,2.357,2.446,1418022.0
2019-05-20,2.49,2.535,2.471,2.516,2134240.0
2019-05-21,2.446,2.56,2.408,2.554,1485309.0
2019-05-22,2.535,2.605,2.535,2.592,1166113.0
2019-05-23,2.579,2.643,2.56,2.643,656082.0
2019-05-24,2.662,2.671,2.598,2.617,1363896.0
2019-05-27,2.643,2.643,2.592,2.592,728176.0
2019-05-28,2.63,2.655,2.611,2.617,896474.0
2019-05-29,2.573,2.681,2.573,2.662,1216752.0
2019-05-30,2.636,2.719,2.624,2.719,1291014.0
2019-05-31,2.725,2.751,2.674,2.687,1355871.0
2019-06-03,2.687,2.687,2.608,2.649,852627.0
2019-06-04,2.63,2.655,2.63,2.643,705508.0
2019-06-05,2.643,2.687,2.633,2.643,532878.0
2019-06-06,2.624,2.668,2.624,2.649,338621.0
2019-06-07,2.681,2.681,2.582,2.592,742968.0
2019-06-11,2.636,2.636,2.586,2.617,1868675.0
2019-06-12,2.611,2.636,2.576,2.598,1258140.0
2019-06-13,2.611,2.636,2.566,2.592,1622688.0
2019-06-14,2.611,2.684,2.605,2.649,1157643.0
2019-06-17,2.674,2.7,2.611,2.681,978636.0
2019-06-18,2.681,2.744,2.668,2.732,1081849.0
2019-06-19,2.751,2.795,2.751,2.763,989660.0
2019-06-20,2.782,2.782,2.703,2.719,1225530.0
2019-06-21,2.719,2.732,2.636,2.636,1271576.0
2019-06-24,2.668,2.668,2.57,2.579,1220915.0
2019-06-25,2.605,2.611,2.566,2.573,1252989.0
2019-06-26,2.56,2.573,2.458,2.458,1635314.0
2019-06-27,2.446,2.506,2.439,2.497,1123323.0
2019-06-28,2.528,2.528,2.471,2.478,619578.0
2019-07-01,2.497,2.509,2.465,2.503,1228532.0
2019-07-02,2.535,2.541,2.497,2.509,818014.0
2019-07-03,2.497,2.516,2.484,2.503,781259.0
2019-07-04,2.509,2.519,2.465,2.484,1418781.0
2019-07-05,2.509,2.732,2.497,2.706,3285789.0
2019-07-08,2.694,2.751,2.687,2.738,1282055.0
2019-07-09,2.738,2.757,2.725,2.751,899249.0
2019-07-10,2.751,2.792,2.687,2.776,1759996.0
2019-07-11,2.763,2.789,2.741,2.757,1205305.0
2019-07-12,2.732,2.757,2.725,2.757,802715.0
2019-07-15,2.744,2.76,2.732,2.751,703203.0
2019-07-16,2.732,2.751,2.719,2.719,793387.0
2019-07-17,2.732,2.738,2.674,2.7,437704.0
2019-07-18,2.713,2.767,2.674,2.681,499482.0
2019-07-19,2.674,2.725,2.668,2.719,777034.0
2019-07-22,2.713,2.738,2.681,2.725,727893.0
2019-07-23,2.763,2.763,2.728,2.744,575710.0
2019-07-24,2.789,2.814,2.751,2.802,826063.0
2019-07-25,2.802,2.846,2.802,2.833,375533.0
2019-07-26,2.833,2.84,2.821,2.821,513093.0
2019-07-29,2.852,2.878,2.833,2.859,482598.0
2019-07-30,2.929,3.011,2.878,2.922,2039312.0
2019-07-31,2.897,2.91,2.827,2.84,844577.0
2019-08-01,2.871,2.871,2.789,2.802,534160.0
2019-08-02,2.77,2.827,2.763,2.814,668572.0
2019-08-05,2.808,2.808,2.757,2.782,813478.0
2019-08-06,2.605,2.706,2.573,2.662,1705372.0
2019-08-07,2.605,2.655,2.598,2.611,1520115.0
2019-08-08,2.605,2.624,2.573,2.598,1178237.0
2019-08-09,2.624,2.643,2.592,2.624,876353.0
2019-08-12,2.605,2.63,2.56,2.617,694095.0
2019-08-13,2.605,2.62,2.56,2.592,1052045.0
2019-08-14,2.598,2.643,2.598,2.636,662030.0
2019-08-15,2.586,2.598,2.497,2.566,1898357.0
2019-08-16,1.537,2.02,1.455,1.861,18106159.0
2019-08-19,1.874,1.874,1.671,1.715,5104227.0
2019-08-20,1.722,1.753,1.652,1.709,4180613.0
2019-08-21,1.696,1.734,1.633,1.703,2151172.0
2019-08-22,1.734,1.887,1.715,1.861,2706809.0
2019-08-23,1.88,1.957,1.855,1.938,2501599.0
2019-08-26,1.779,1.887,1.747,1.849,1303030.0
2019-08-27,1.912,1.963,1.88,1.95,1576203.0
2019-08-28,1.944,1.97,1.898,1.944,2506506.0
2019-08-29,1.986,2.038,1.98,2.006,1751936.0
2019-08-30,2.038,2.097,1.993,1.999,1328939.0
2019-09-02,1.999,2.051,1.986,2.019,1015923.0
2019-09-03,1.993,2.012,1.986,1.999,717876.0
2019-09-04,1.973,2.012,1.941,1.993,1992202.0
2019-09-05,1.993,2.032,1.986,2.006,1041835.0
2019-09-06,2.019,2.058,2.006,2.019,935004.0
2019-09-09,2.006,2.045,1.993,2.006,1063171.0
2019-09-10,1.999,2.065,1.977,2.025,2025581.0
2019-09-11,2.058,2.084,2.032,2.051,880431.0
2019-09-12,2.084,2.11,2.051,2.084,1134839.0
2019-09-13,2.084,2.091,2.058,2.078,964914.0
2019-09-16,2.058,2.078,2.038,2.065,1103244.0
2019-09-17,2.091,2.091,1.999,2.019,1823896.0
2019-09-18,2.019,2.038,1.993,1.993,677794.0
2019-09-19,1.96,1.993,1.947,1.973,3072765.0
2019-09-20,2.012,2.032,1.973,1.986,2097044.0
2019-09-23,2.032,2.032,1.951,1.954,767080.0
2019-09-24,1.96,1.973,1.915,1.934,814149.0
2019-09-25,1.908,1.908,1.876,1.876,801542.0
2019-09-26,1.902,1.934,1.882,1.889,2112555.0
2019-09-27,1.902,1.954,1.895,1.921,1104663.0
2019-09-30,1.921,1.934,1.856,1.863,1554456.0
2019-10-01,1.863,1.986,1.856,1.973,2217456.0
2019-10-02,1.954,1.993,1.915,1.947,1782516.0
2019-10-03,1.895,1.895,1.837,1.85,2335795.0
2019-10-04,1.837,1.863,1.817,1.817,1261321.0
2019-10-07,1.817,1.85,1.788,1.85,725791.0
2019-10-08,1.856,1.892,1.85,1.876,809307.0
2019-10-09,1.85,1.908,1.824,1.882,1284272.0
2019-10-10,1.869,1.931,1.843,1.856,1068478.0
2019-10-11,1.882,1.895,1.811,1.837,753859.0
2019-10-14,1.869,1.915,1.863,1.869,1125736.0
2019-10-15,1.863,1.863,1.811,1.811,1261797.0
2019-10-16,1.824,1.843,1.765,1.778,1385738.0
2019-10-17,1.771,1.784,1.726,1.732,1796081.0
2019-10-18,1.719,1.745,1.674,1.713,1736956.0
2019-10-21,1.719,1.771,1.706,1.745,917703.0
2019-10-22,1.726,1.765,1.693,1.713,1608406.0
2019-10-23,1.706,1.723,1.661,1.687,1557976.0
2019-10-24,1.7,1.726,1.628,1.667,2052311.0
2019-10-25,1.687,1.7,1.615,1.628,1974642.0
2019-10-28,1.641,1.654,1.583,1.648,1819045.0
2019-10-29,1.648,1.765,1.635,1.726,2632430.0
2019-10-30,1.706,1.745,1.7,1.726,1912383.0
2019-10-31,1.713,1.817,1.713,1.797,1479474.0
2019-11-01,1.804,1.817,1.758,1.791,1044787.0
2019-11-04,1.824,1.869,1.804,1.83,1282653.0
2019-11-05,1.856,1.856,1.771,1.791,933956.0
2019-11-06,1.804,1.85,1.804,1.83,1120283.0
2019-11-07,1.824,1.876,1.824,1.863,1356454.0
2019-11-08,1.856,1.882,1.85,1.863,1753516.0
2019-11-11,1.882,1.921,1.869,1.908,1298516.0
2019-11-12,1.908,1.908,1.85,1.863,1121681.0
2019-11-13,1.869,1.882,1.817,1.863,2154885.0
2019-11-14,1.876,1.921,1.869,1.915,1441870.0
2019-11-15,1.934,1.941,1.837,1.869,1512376.0
2019-11-18,1.908,1.908,1.817,1.837,624685.0
2019-11-19,1.83,1.921,1.817,1.908,1046671.0
2019-11-20,1.915,1.941,1.895,1.908,997841.0
2019-11-21,1.915,1.986,1.902,1.941,1015816.0
2019-11-22,1.934,1.947,1.827,1.843,1243481.0
2019-11-25,1.85,1.882,1.83,1.85,485153.0
2019-11-26,1.882,1.951,1.869,1.928,1269050.0
2019-11-27,1.954,1.967,1.928,1.96,754230.0
2019-11-28,1.954,2.006,1.934,1.993,623976.0
2019-11-29,2.012,2.051,1.98,2.038,1181666.0
2019-12-02,2.091,2.123,1.986,1.993,977871.0
2019-12-03,1.986,1.986,1.902,1.96,1574145.0
2019-12-04,2.475,2.709,2.299,2.429,7788854.0
2019-12-05,2.442,2.537,2.358,2.501,2867011.0
2019-12-06,2.455,2.53,2.429,2.468,1327244.0
2019-12-09,2.52,2.602,2.475,2.533,1182932.0
2019-12-10,2.501,2.599,2.501,2.559,871181.0
2019-12-11,2.592,2.592,2.481,2.573,1828521.0
2019-12-12,2.566,2.612,2.546,2.566,895024.0
2019-12-13,2.559,2.573,2.52,2.553,543081.0
2019-12-16,2.605,2.618,2.514,2.573,1608328.0
2019-12-17,2.573,2.605,2.507,2.52,1336377.0
2019-12-18,2.514,2.546,2.468,2.533,1211134.0
2019-12-19,2.488,2.507,2.449,2.455,1311159.0
2019-12-20,2.455,2.494,2.449,2.455,988668.0
2019-12-23,2.475,2.494,2.423,2.429,618488.0
2019-12-24,2.429,2.481,2.413,2.423,313008.0
2019-12-27,2.436,2.455,2.423,2.436,514149.0
2019-12-30,2.436,2.462,2.416,2.442,811088.0
2019-12-31,2.416,2.442,2.351,2.371,647095.0
2020-01-02,2.358,2.465,2.358,2.449,1175020.0
2020-01-03,2.468,2.514,2.442,2.475,696530.0
2020-01-06,2.449,2.481,2.423,2.429,523946.0
2020-01-07,2.455,2.455,2.416,2.436,644843.0
2020-01-08,2.442,2.455,2.384,2.442,1659763.0
2020-01-09,2.475,2.481,2.436,2.442,807242.0
2020-01-10,2.442,2.449,2.423,2.436,775112.0
2020-01-13,2.364,2.449,2.364,2.403,674060.0
2020-01-14,2.442,2.455,2.41,2.436,1110606.0
2020-01-15,2.475,2.546,2.426,2.488,1836448.0
2020-01-16,2.442,2.494,2.371,2.423,1522428.0
2020-01-17,2.475,2.475,2.419,2.429,558146.0
2020-01-20,2.442,2.449,2.364,2.377,496208.0
2020-01-21,2.41,2.41,2.296,2.312,1002985.0
2020-01-22,2.325,2.377,2.312,2.358,976054.0
2020-01-23,2.364,2.377,2.319,2.358,728939.0
2020-01-24,2.377,2.384,2.345,2.364,673350.0
2020-01-28,2.292,2.371,2.292,2.345,756149.0
2020-01-29,2.286,2.299,2.162,2.188,1552531.0
2020-01-30,2.201,2.24,2.175,2.188,1208672.0
2020-01-31,2.182,2.234,2.169,2.214,1734376.0
2020-02-03,2.169,2.178,2.12,2.136,717408.0
2020-02-04,2.117,2.149,2.084,2.104,1576865.0
2020-02-05,2.084,2.123,2.025,2.078,3118571.0
2020-02-06,2.091,2.143,2.065,2.084,1033093.0
2020-02-07,2.084,2.104,2.038,2.084,2969465.0
2020-02-10,2.11,2.123,2.038,2.065,1531254.0
2020-02-11,2.097,2.097,2.019,2.051,1182554.0
2020-02-12,2.045,2.058,1.999,2.006,1428135.0
2020-02-13,2.019,2.058,1.98,2.006,885883.0
2020-02-14,2.006,2.058,1.986,2.051,1702182.0
2020-02-17,2.078,2.078,2.019,2.025,1083482.0
2020-02-18,2.025,2.032,1.902,1.908,2939558.0
2020-02-19,1.915,1.96,1.882,1.902,988321.0
2020-02-20,1.902,1.928,1.882,1.895,1664402.0
2020-02-21,1.876,1.934,1.876,1.908,1684216.0
2020-02-24,1.889,1.902,1.843,1.843,1882417.0
2020-02-25,1.83,1.954,1.811,1.921,2689623.0
2020-02-26,1.915,1.98,1.85,1.973,2769777.0
2020-02-27,1.934,1.975,1.913,1.941,2132378.0
2020-02-28,1.997,1.997,1.914,1.928,2738410.0
2020-03-02,1.859,1.935,1.859,1.921,2549659.0
2020-03-03,1.886,1.997,1.866,1.983,2215164.0
2020-03-04,1.866,1.914,1.825,1.845,3169002.0
2020-03-05,1.838,1.866,1.838,1.852,1708706.0
2020-03-06,1.714,1.763,1.611,1.646,3945975.0
2020-03-09,1.515,1.528,1.336,1.336,4751461.0
2020-03-10,1.294,1.325,1.208,1.267,4667562.0
2020-03-11,1.291,1.303,1.188,1.208,3977055.0
2020-03-12,1.177,1.222,1.064,1.091,6105114.0
2020-03-13,1.012,1.067,0.978,1.067,4924173.0
2020-03-16,0.978,0.998,0.854,0.854,3349106.0
2020-03-17,0.833,0.868,0.695,0.713,7794789.0
2020-03-18,0.695,0.737,0.613,0.688,6939958.0
2020-03-19,0.682,0.702,0.571,0.578,6027315.0
2020-03-20,0.578,0.578,0.578,0.578,0.0
2020-03-23,0.578,0.578,0.578,0.578,0.0
2020-03-24,0.578,0.578,0.578,0.578,0.0
2020-03-25,0.578,0.578,0.578,0.578,0.0
2020-03-26,0.709,0.709,0.709,0.709,0.0
2020-03-27,0.591,0.612,0.498,0.511,21318769.0
2020-03-30,0.515,0.545,0.464,0.494,13624159.0
2020-03-31,0.532,0.566,0.532,0.54,16295021.0
2020-04-01,0.549,0.595,0.54,0.587,12473386.0
2020-04-02,0.561,0.587,0.528,0.545,6952844.0
2020-04-03,0.574,0.587,0.507,0.515,4858426.0
2020-04-06,0.54,0.57,0.528,0.545,6050029.0
2020-04-07,0.561,0.599,0.515,0.519,14687449.0
2020-04-08,0.523,0.557,0.515,0.536,11645618.0
2020-04-09,0.57,0.692,0.57,0.642,18468945.0
2020-04-14,0.73,0.794,0.68,0.726,12855158.0
2020-04-15,0.781,0.81,0.692,0.701,11644689.0
2020-04-16,0.684,0.743,0.646,0.713,7970404.0
2020-04-17,0.751,0.772,0.701,0.718,7135493.0
2020-04-20,0.726,0.751,0.675,0.684,4316947.0
2020-04-21,0.684,0.692,0.608,0.65,5615710.0
2020-04-22,0.637,0.646,0.587,0.612,7733271.0
2020-04-23,0.629,0.684,0.595,0.612,7400814.0
2020-04-24,0.621,0.665,0.599,0.65,4842241.0
2020-04-27,0.675,0.684,0.637,0.65,3230330.0
2020-04-28,0.667,0.718,0.654,0.718,6762530.0
2020-04-29,0.735,0.756,0.709,0.751,6555197.0
2020-04-30,0.789,0.895,0.777,0.874,12093303.0
2020-05-01,0.84,0.857,0.777,0.84,9933712.0
2020-05-04,0.815,0.815,0.76,0.781,7060152.0
2020-05-05,0.802,0.84,0.802,0.815,4382359.0
2020-05-06,0.827,0.861,0.794,0.81,6938300.0
2020-05-07,0.802,0.878,0.794,0.874,6520636.0
2020-05-08,0.891,0.954,0.878,0.891,8089744.0
2020-05-11,0.937,0.946,0.905,0.916,8053693.0
2020-05-12,0.916,0.916,0.853,0.87,5433089.0
2020-05-13,0.844,0.891,0.832,0.861,6093091.0
2020-05-14,0.857,0.903,0.827,0.832,5870122.0
2020-05-15,0.87,0.895,0.819,0.844,6924770.0
2020-05-18,0.865,0.903,0.848,0.886,5744232.0
2020-05-19,0.92,0.996,0.895,0.962,10799822.0
2020-05-20,0.946,0.975,0.92,0.941,6750641.0
2020-05-21,0.958,0.979,0.895,0.895,9425451.0
2020-05-22,0.899,0.92,0.853,0.861,7473738.0
2020-05-25,0.886,0.916,0.886,0.912,5132556.0
2020-05-26,0.933,0.971,0.924,0.946,7863768.0
2020-05-27,0.946,0.975,0.903,0.933,10287050.0
2020-05-28,0.958,1.013,0.916,0.937,11984714.0
2020-05-29,0.95,0.95,0.903,0.912,7988196.0
2020-06-01,0.903,0.95,0.87,0.92,7081754.0
2020-06-02,0.941,0.954,0.912,0.929,6865083.0
2020-06-03,0.958,0.971,0.916,0.95,9024047.0
2020-06-04,0.967,0.996,0.903,0.933,10843495.0
2020-06-05,0.937,1.005,0.92,0.971,12350841.0
2020-06-09,1.034,1.089,1.017,1.03,12387375.0
2020-06-10,1.03,1.047,0.984,1.017,7411243.0
2020-06-11,0.996,1.005,0.946,0.946,10342905.0
2020-06-12,0.882,0.895,0.827,0.853,18698199.0
2020-06-15,0.878,0.895,0.795,0.802,13950213.0
2020-06-16,0.844,0.912,0.827,0.899,15355534.0
2020-06-17,0.912,0.913,0.859,0.886,6686927.0
2020-06-18,0.861,0.92,0.857,0.895,7962000.0
2020-06-19,0.92,0.937,0.903,0.933,12646078.0
2020-06-22,0.908,0.916,0.865,0.886,6486183.0
2020-06-23,0.897,0.912,0.836,0.861,10726211.0
2020-06-24,0.874,0.876,0.844,0.861,5424147.0
2020-06-25,0.836,0.836,0.781,0.785,10872190.0
2020-06-26,0.806,0.823,0.768,0.794,6317005.0
2020-06-29,0.764,0.777,0.739,0.756,8103327.0
2020-06-30,0.789,0.802,0.756,0.768,8042698.0
2020-07-01,0.781,0.823,0.76,0.823,7241147.0
2020-07-02,0.832,0.836,0.781,0.798,7286402.0
2020-07-03,0.81,0.81,0.756,0.772,7720071.0
2020-07-06,0.781,0.848,0.772,0.844,8644326.0
2020-07-07,0.861,0.874,0.781,0.794,7624317.0
2020-07-08,0.777,0.789,0.764,0.764,8190095.0
2020-07-09,0.772,0.777,0.751,0.76,1160527.0
2020-07-10,0.756,0.772,0.735,0.743,8209660.0
2020-07-13,0.756,0.777,0.722,0.735,6273558.0
2020-07-14,0.722,0.73,0.688,0.701,6457140.0
2020-07-15,0.709,0.73,0.701,0.718,4775357.0
2020-07-16,0.73,0.739,0.692,0.701,5211429.0
2020-07-17,0.701,0.707,0.684,0.705,5708755.0
2020-07-20,0.697,0.701,0.669,0.675,7739455.0
2020-07-21,0.684,0.718,0.667,0.718,9805397.0
2020-07-22,0.709,0.722,0.692,0.701,5518490.0
2020-07-23,0.692,0.73,0.688,0.722,6360868.0
2020-07-24,0.701,0.718,0.697,0.713,4430659.0
2020-07-27,0.713,0.713,0.68,0.688,5112646.0
2020-07-28,0.684,0.692,0.675,0.68,3923543.0
2020-07-29,0.684,0.684,0.659,0.659,6514453.0
2020-07-30,0.667,0.671,0.642,0.646,3573865.0
2020-07-31,0.637,0.646,0.621,0.633,5797361.0
2020-08-03,0.612,0.621,0.595,0.595,5825749.0
2020-08-04,0.612,0.633,0.608,0.608,6503380.0
2020-08-05,0.608,0.625,0.601,0.608,5873287.0
2020-08-06,0.629,0.667,0.621,0.659,6260752.0
2020-08-07,0.659,0.701,0.65,0.688,6101554.0
2020-08-10,0.697,0.697,0.642,0.659,8344408.0
2020-08-11,0.659,0.684,0.65,0.68,6092184.0
2020-08-12,0.684,0.705,0.675,0.692,4687768.0
2020-08-13,0.692,0.705,0.688,0.692,5032513.0
2020-08-14,0.692,0.692,0.667,0.692,3925269.0
2020-08-17,0.684,0.701,0.675,0.697,3734491.0
2020-08-18,0.701,0.739,0.688,0.73,7399018.0
2020-08-19,0.73,0.735,0.697,0.709,4235797.0
2020-08-20,0.709,0.751,0.709,0.747,5648965.0
2020-08-21,0.756,0.756,0.739,0.747,4297549.0
2020-08-24,0.789,0.891,0.781,0.878,20146421.0
2020-08-25,0.861,0.878,0.81,0.87,13887993.0
2020-08-26,0.878,0.893,0.843,0.853,9753018.0
2020-08-27,0.853,0.872,0.832,0.861,4001466.0
2020-08-28,0.848,0.872,0.83,0.84,4519631.0
2020-08-31,0.844,0.899,0.836,0.87,5744363.0
2020-09-01,0.861,0.874,0.819,0.832,5201960.0
2020-09-02,0.836,0.857,0.819,0.853,4922116.0
2020-09-03,0.861,0.891,0.857,0.886,5992434.0
2020-09-04,0.848,0.87,0.836,0.857,6933493.0
2020-09-07,0.848,0.886,0.847,0.865,6323226.0
2020-09-08,0.878,0.895,0.865,0.895,5432589.0
2020-09-09,0.874,0.874,0.848,0.874,5476071.0
2020-09-10,0.882,0.886,0.865,0.874,5233759.0
2020-09-11,0.861,0.861,0.832,0.853,4502120.0
2020-09-14,0.861,0.891,0.853,0.87,4990843.0
2020-09-15,0.865,0.895,0.857,0.882,6851844.0
2020-09-16,0.886,0.886,0.853,0.857,715754.0
2020-09-17,0.861,0.874,0.844,0.848,6263810.0
2020-09-18,0.857,0.899,0.848,0.861,22590787.0
2020-09-21,0.861,0.87,0.844,0.844,3441479.0
2020-09-22,0.84,0.84,0.812,0.832,4485428.0
2020-09-23,0.836,0.857,0.819,0.853,5983161.0
2020-09-24,0.848,0.891,0.827,0.886,7337164.0
2020-09-25,0.891,0.908,0.87,0.903,5358350.0
2020-09-28,0.912,0.962,0.903,0.954,6997118.0
2020-09-29,0.971,1.03,0.962,1.022,10750377.0
2020-09-30,1.022,1.026,0.988,1.022,8565511.0
2020-10-01,1.013,1.064,1.013,1.043,3754855.0
2020-10-02,1.072,1.072,1.013,1.038,6622926.0
2020-10-05,1.038,1.068,1.017,1.051,3448903.0
2020-10-06,1.051,1.098,1.043,1.098,3372575.0
2020-10-07,1.131,1.203,1.123,1.157,17547306.0
2020-10-08,1.161,1.226,1.148,1.195,9941577.0
2020-10-09,1.207,1.243,1.174,1.199,8502890.0
2020-10-12,1.22,1.233,1.19,1.22,4362906.0
2020-10-13,1.224,1.224,1.184,1.195,5446362.0
2020-10-14,1.186,1.19,1.148,1.157,5112385.0
2020-10-15,1.157,1.186,1.157,1.169,2530020.0
2020-10-16,1.165,1.182,1.119,1.136,6114324.0
2020-10-19,1.157,1.178,1.14,1.14,3954110.0
2020-10-20,1.144,1.165,1.119,1.131,2564776.0
2020-10-21,1.144,1.152,1.075,1.148,4569881.0
2020-10-22,1.123,1.14,1.11,1.123,2141786.0
2020-10-23,1.119,1.136,1.106,1.123,1704215.0
2020-10-26,1.123,1.127,1.098,1.11,1447965.0
2020-10-27,1.102,1.114,1.089,1.114,3198623.0
2020-10-28,1.114,1.178,1.102,1.157,6428737.0
2020-10-29,1.14,1.144,1.098,1.127,3988642.0
2020-10-30,1.131,1.157,1.081,1.106,3280244.0
2020-11-02,1.098,1.114,1.055,1.076,3434141.0
2020-11-03,1.085,1.131,1.085,1.102,3518514.0
2020-11-04,1.119,1.161,1.104,1.131,3605300.0
2020-11-05,1.14,1.169,1.14,1.165,4398891.0
2020-11-06,1.169,1.199,1.157,1.157,1786353.0
2020-11-09,1.19,1.207,1.169,1.199,2337256.0
2020-11-10,1.275,1.389,1.266,1.347,12505938.0
2020-11-11,1.351,1.376,1.283,1.351,5851977.0
2020-11-12,1.393,1.393,1.334,1.351,4717888.0
2020-11-13,1.351,1.355,1.33,1.342,2652730.0
2020-11-16,1.363,1.365,1.347,1.351,354136.0
2020-11-17,1.385,1.418,1.359,1.414,6099168.0
2020-11-18,1.41,1.444,1.372,1.41,3280484.0
2020-11-19,1.41,1.473,1.389,1.456,5145266.0
2020-11-20,1.448,1.448,1.389,1.431,3857494.0
2020-11-23,1.444,1.452,1.41,1.427,4206293.0
2020-11-24,1.448,1.507,1.448,1.486,4511149.0
2020-11-25,1.503,1.507,1.368,1.452,7345119.0
2020-11-26,1.418,1.423,1.389,1.418,4392751.0
2020-11-27,1.418,1.418,1.38,1.41,1182067.0
2020-11-30,1.41,1.444,1.393,1.41,2621009.0
2020-12-01,1.41,1.444,1.368,1.444,3014163.0
2020-12-02,1.452,1.452,1.412,1.444,1891636.0
2020-12-03,1.444,1.461,1.418,1.427,1228598.0
2020-12-04,1.431,1.545,1.427,1.524,7641892.0
2020-12-07,1.587,1.613,1.499,1.507,8018669.0
2020-12-08,1.528,1.545,1.49,1.494,3355391.0
2020-12-09,1.503,1.52,1.465,1.507,2788960.0
2020-12-10,1.515,1.541,1.444,1.469,4735396.0
2020-12-11,1.528,1.57,1.482,1.52,5418109.0
2020-12-14,1.545,1.549,1.477,1.503,3497046.0
2020-12-15,1.503,1.515,1.482,1.49,2511523.0
2020-12-16,1.494,1.537,1.494,1.515,3917726.0
2020-12-17,1.515,1.537,1.488,1.503,2325298.0
2020-12-18,1.477,1.482,1.414,1.439,2882276.0
2020-12-21,1.41,1.444,1.363,1.444,3373078.0
2020-12-22,1.435,1.435,1.401,1.423,2642708.0
2020-12-23,1.401,1.466,1.397,1.435,2419083.0
2020-12-24,1.452,1.461,1.431,1.461,816218.0
2020-12-29,1.461,1.482,1.427,1.439,2195460.0
2020-12-30,1.435,1.465,1.4,1.427,2688912.0
2020-12-31,1.418,1.423,1.385,1.401,1907313.0
2021-01-04,1.393,1.397,1.363,1.368,2769167.0
2021-01-05,1.376,1.389,1.353,1.368,2328393.0
2021-01-06,1.397,1.418,1.385,1.414,4077117.0
2021-01-07,1.435,1.452,1.414,1.423,2513291.0
2021-01-08,1.427,1.427,1.372,1.372,1564228.0
2021-01-11,1.372,1.376,1.321,1.325,2067758.0
2021-01-12,1.321,1.351,1.317,1.33,1232776.0
2021-01-13,1.351,1.359,1.325,1.359,1208223.0
2021-01-14,1.351,1.363,1.33,1.359,1222573.0
2021-01-15,1.359,1.38,1.359,1.368,1760442.0
2021-01-18,1.363,1.385,1.338,1.342,903009.0
2021-01-19,1.347,1.38,1.347,1.372,1191132.0
2021-01-20,1.376,1.423,1.376,1.397,1708061.0
2021-01-21,1.385,1.401,1.338,1.38,3113237.0
2021-01-22,1.41,1.427,1.38,1.406,1630915.0
2021-01-25,1.393,1.401,1.351,1.355,1400076.0
2021-01-27,1.351,1.359,1.321,1.334,1480414.0
2021-01-28,1.317,1.321,1.271,1.309,2220037.0
2021-01-29,1.334,1.361,1.317,1.338,2270524.0
2021-02-01,1.309,1.34,1.287,1.338,1626675.0
2021-02-02,1.368,1.368,1.3,1.321,3138456.0
2021-02-03,1.317,1.385,1.313,1.385,2707830.0
2021-02-04,1.363,1.406,1.359,1.38,1642393.0
2021-02-05,1.389,1.414,1.38,1.406,2015400.0
2021-02-08,1.414,1.461,1.401,1.461,2075767.0
2021-02-09,1.456,1.456,1.414,1.427,1101759.0
2021-02-10,1.414,1.414,1.355,1.359,2248934.0
2021-02-11,1.359,1.372,1.321,1.33,1900024.0
2021-02-12,1.33,1.359,1.313,1.325,1526677.0
2021-02-15,1.334,1.355,1.325,1.325,1164387.0
2021-02-16,1.325,1.351,1.317,1.342,1594578.0
2021-02-17,1.338,1.342,1.3,1.309,2053805.0
2021-02-18,1.313,1.317,1.279,1.279,2050530.0
2021-02-19,1.266,1.275,1.233,1.254,2956258.0
2021-02-22,1.228,1.439,1.228,1.435,7196578.0
2021-02-23,1.393,1.458,1.321,1.456,838435.0
2021-02-24,1.435,1.537,1.435,1.503,4269994.0
2021-02-25,1.511,1.541,1.503,1.528,2930928.0
2021-02-26,1.503,1.511,1.461,1.477,3141201.0
2021-03-01,1.494,1.494,1.393,1.427,2365074.0
2021-03-02,1.448,1.486,1.385,1.393,2939609.0
2021-03-03,1.376,1.439,1.376,1.431,3690752.0
2021-03-04,1.431,1.444,1.389,1.389,1508202.0
2021-03-05,1.389,1.393,1.342,1.393,1604938.0
2021-03-08,1.41,1.431,1.355,1.363,1244301.0
2021-03-09,1.376,1.41,1.359,1.406,1852469.0
2021-03-10,1.359,1.38,1.342,1.363,5961153.0
2021-03-11,1.385,1.482,1.38,1.477,3764350.0
2021-03-12,1.473,1.613,1.469,1.583,8287841.0
2021-03-15,1.625,1.646,1.57,1.583,2871799.0
2021-03-16,1.604,1.613,1.545,1.57,1499079.0
2021-03-17,1.57,1.579,1.477,1.49,2241081.0
2021-03-18,1.511,1.549,1.494,1.511,1351964.0
2021-03-19,1.503,1.503,1.444,1.444,2568621.0
2021-03-22,1.435,1.499,1.418,1.477,2789763.0
2021-03-23,1.469,1.507,1.469,1.477,1338151.0
2021-03-24,1.477,1.486,1.431,1.439,2065590.0
2021-03-25,1.435,1.482,1.423,1.482,1608206.0
2021-03-26,1.482,1.482,1.431,1.444,1490034.0
2021-03-29,1.469,1.473,1.423,1.431,1947000.0
2021-03-30,1.427,1.441,1.389,1.439,2047772.0
2021-03-31,1.435,1.511,1.427,1.469,2272098.0
2021-04-01,1.499,1.503,1.469,1.473,1648841.0
2021-04-06,1.486,1.532,1.477,1.511,1785981.0
2021-04-07,1.52,1.537,1.49,1.507,1671118.0
2021-04-08,1.511,1.511,1.469,1.469,1708408.0
2021-04-09,1.477,1.503,1.456,1.486,918584.0
2021-04-12,1.486,1.494,1.445,1.469,830225.0
2021-04-13,1.477,1.503,1.456,1.465,987505.0
2021-04-14,1.469,1.469,1.435,1.435,1107239.0
2021-04-15,1.435,1.454,1.41,1.435,1494069.0
2021-04-16,1.444,1.465,1.425,1.444,1276536.0
2021-04-19,1.439,1.465,1.427,1.461,1451353.0
2021-04-20,1.435,1.456,1.427,1.444,1308865.0
2021-04-21,1.435,1.439,1.397,1.414,2074762.0
2021-04-22,1.414,1.473,1.389,1.465,2340352.0
2021-04-23,1.435,1.507,1.435,1.465,1477425.0
2021-04-26,1.482,1.515,1.465,1.477,2193259.0
2021-04-27,1.461,1.486,1.452,1.469,1616717.0
2021-04-28,1.477,1.477,1.435,1.469,1726746.0
2021-04-29,1.477,1.49,1.452,1.469,1561182.0
2021-04-30,1.465,1.499,1.435,1.444,2071626.0
2021-05-03,1.448,1.48,1.444,1.465,1134911.0
2021-05-04,1.465,1.587,1.461,1.49,2840931.0
2021-05-05,1.452,1.469,1.41,1.431,2542906.0
2021-05-06,1.423,1.427,1.368,1.385,3368774.0
2021-05-07,1.372,1.423,1.338,1.393,1942128.0
2021-05-10,1.385,1.418,1.385,1.397,2277075.0
2021-05-11,1.393,1.414,1.368,1.414,1748101.0
2021-05-12,1.41,1.452,1.406,1.406,1840064.0
2021-05-13,1.401,1.406,1.359,1.376,1511147.0
2021-05-14,1.385,1.418,1.351,1.372,1524427.0
2021-05-17,1.372,1.397,1.368,1.397,867654.0
2021-05-18,1.38,1.406,1.347,1.363,1483570.0
2021-05-19,1.363,1.393,1.347,1.355,2288668.0
2021-05-20,1.359,1.396,1.325,1.393,1212496.0
2021-05-21,1.359,1.418,1.359,1.414,678349.0
2021-05-24,1.418,1.427,1.401,1.401,358709.0
2021-05-25,1.401,1.423,1.385,1.406,701601.0
2021-05-26,1.397,1.444,1.38,1.435,1282491.0
2021-05-27,1.427,1.437,1.401,1.431,1002492.0
2021-05-28,1.401,1.456,1.401,1.435,351681.0
2021-05-31,1.431,1.439,1.385,1.427,860838.0
2021-06-01,1.41,1.418,1.376,1.389,530991.0
2021-06-02,1.389,1.444,1.38,1.435,1411148.0
2021-06-03,1.427,1.435,1.401,1.435,1116093.0
2021-06-04,1.435,1.484,1.423,1.461,1212040.0
2021-06-07,1.456,1.465,1.423,1.431,977462.0
2021-06-08,1.444,1.469,1.431,1.448,919483.0
2021-06-09,1.461,1.469,1.41,1.41,958081.0
2021-06-10,1.448,1.503,1.404,1.499,2360624.0
2021-06-11,1.477,1.511,1.431,1.486,1549365.0
2021-06-15,1.456,1.507,1.444,1.448,836568.0
2021-06-16,1.452,1.49,1.435,1.482,1858995.0
2021-06-17,1.486,1.49,1.469,1.49,758916.0
2021-06-18,1.482,1.57,1.482,1.57,2886732.0
2021-06-21,1.524,1.558,1.494,1.553,2384249.0
2021-06-22,1.537,1.583,1.524,1.57,1478351.0
2021-06-23,1.537,1.587,1.537,1.549,1067359.0
2021-06-24,1.545,1.579,1.524,1.537,1313845.0
2021-06-25,1.524,1.562,1.503,1.549,1098816.0
2021-06-28,1.537,1.537,1.435,1.448,2072891.0
2021-06-29,1.435,1.448,1.401,1.439,2772844.0
2021-06-30,1.41,1.494,1.41,1.477,2957984.0
2021-07-01,1.477,1.494,1.456,1.49,997610.0
2021-07-02,1.482,1.49,1.435,1.444,1510493.0
2021-07-05,1.431,1.439,1.41,1.418,1567137.0
2021-07-06,1.418,1.452,1.383,1.448,2496119.0
2021-07-07,1.448,1.452,1.423,1.444,1172519.0
2021-07-08,1.439,1.439,1.414,1.423,1118062.0
2021-07-09,1.406,1.406,1.38,1.385,1036762.0
2021-07-12,1.38,1.397,1.363,1.363,2151451.0
2021-07-13,1.355,1.38,1.338,1.355,2736857.0
2021-07-14,1.347,1.353,1.309,1.334,2795338.0
2021-07-15,1.334,1.347,1.309,1.321,2248945.0
2021-07-16,1.321,1.325,1.296,1.3,1970608.0
2021-07-19,1.3,1.313,1.26,1.271,2504946.0
2021-07-20,1.262,1.279,1.22,1.237,3889225.0
2021-07-21,1.262,1.401,1.262,1.397,4882792.0
2021-07-22,1.38,1.414,1.334,1.368,2240059.0
2021-07-23,1.351,1.351,1.309,1.33,2260343.0
2021-07-26,1.33,1.38,1.313,1.359,1486878.0
2021-07-27,1.355,1.389,1.342,1.38,1711064.0
2021-07-28,1.385,1.389,1.359,1.372,2247015.0
2021-07-29,1.368,1.38,1.347,1.376,914398.0
2021-07-30,1.385,1.389,1.363,1.38,814117.0
2021-08-02,1.389,1.414,1.368,1.41,1657940.0
2021-08-03,1.401,1.435,1.401,1.435,1315735.0
2021-08-04,1.418,1.423,1.372,1.372,2807027.0
2021-08-05,1.368,1.368,1.313,1.313,3421530.0
2021-08-06,1.309,1.313,1.287,1.287,2455007.0
2021-08-09,1.3,1.321,1.273,1.283,1867664.0
2021-08-10,1.292,1.317,1.25,1.309,3633989.0
2021-08-11,1.309,1.317,1.287,1.317,1956955.0
2021-08-12,1.317,1.325,1.3,1.309,1396428.0
2021-08-13,1.292,1.309,1.275,1.279,1475789.0
2021-08-16,1.283,1.287,1.241,1.241,2333948.0
2021-08-17,1.245,1.266,1.199,1.199,4275694.0
2021-08-18,1.182,1.224,1.178,1.186,4198584.0
2021-08-19,1.182,1.251,1.182,1.25,7131641.0
2021-08-20,1.25,1.279,1.228,1.279,3184525.0
2021-08-23,1.266,1.287,1.22,1.22,3120056.0
2021-08-24,1.207,1.359,1.207,1.351,5089258.0
2021-08-25,1.351,1.41,1.313,1.397,7186155.0
2021-08-26,1.401,1.418,1.376,1.401,4665294.0
2021-08-27,1.401,1.435,1.393,1.418,3185691.0
2021-08-30,1.427,1.486,1.427,1.477,3360761.0
2021-08-31,1.461,1.499,1.448,1.499,3342984.0
2021-09-01,1.494,1.532,1.473,1.528,3572857.0
2021-09-02,1.537,1.562,1.503,1.511,4683692.0
2021-09-03,1.511,1.558,1.511,1.532,1640455.0
2021-09-06,1.532,1.57,1.515,1.562,2996774.0
2021-09-07,1.57,1.608,1.503,1.515,3052094.0
2021-09-08,1.545,1.562,1.507,1.545,2614856.0
2021-09-09,1.545,1.545,1.461,1.486,1958538.0
2021-09-10,1.486,1.494,1.465,1.486,804656.0
2021-09-13,1.486,1.49,1.428,1.435,1594172.0
2021-09-14,1.435,1.461,1.427,1.444,2086181.0
2021-09-15,1.452,1.477,1.423,1.469,1451796.0
2021-09-16,1.469,1.477,1.439,1.477,1952773.0
2021-09-17,1.477,1.482,1.448,1.452,2962380.0
2021-09-20,1.452,1.469,1.397,1.423,1391678.0
2021-09-21,1.41,1.461,1.401,1.456,1600984.0
2021-09-22,1.452,1.507,1.452,1.494,2129282.0
2021-09-23,1.511,1.562,1.507,1.558,2579156.0
2021-09-24,1.549,1.57,1.537,1.558,1726599.0
2021-09-27,1.553,1.575,1.52,1.541,1735564.0
2021-09-28,1.537,1.549,1.52,1.524,793589.0
2021-09-29,1.52,1.541,1.477,1.499,2167285.0
2021-09-30,1.528,1.528,1.477,1.499,1862815.0
2021-10-01,1.494,1.524,1.486,1.494,1139196.0
2021-10-04,1.499,1.553,1.49,1.553,985070.0
2021-10-05,1.541,1.549,1.465,1.482,1775764.0
2021-10-06,1.503,1.507,1.461,1.477,1403746.0
2021-10-07,1.49,1.553,1.477,1.537,2118526.0
2021-10-08,1.562,1.646,1.549,1.646,4695967.0
2021-10-11,1.651,1.722,1.607,1.613,3034261.0
2021-10-12,1.621,1.621,1.537,1.545,1936699.0
2021-10-13,1.553,1.57,1.532,1.549,1188078.0
2021-10-14,1.579,1.583,1.553,1.553,955506.0
2021-10-15,1.562,1.575,1.541,1.562,835326.0
2021-10-18,1.57,1.583,1.532,1.549,914033.0
2021-10-19,1.558,1.608,1.541,1.566,2020633.0
2021-10-20,1.596,1.705,1.553,1.667,3916760.0
2021-10-21,1.642,1.642,1.575,1.583,2657861.0
2021-10-22,1.57,1.583,1.532,1.537,2085441.0
2021-10-25,1.537,1.541,1.49,1.511,1779407.0
2021-10-26,1.494,1.541,1.486,1.528,1172294.0
2021-10-27,1.545,1.545,1.503,1.545,903927.0
2021-10-28,1.545,1.545,1.503,1.52,815018.0
2021-10-29,1.507,1.548,1.503,1.532,1873294.0
2021-11-01,1.553,1.566,1.507,1.507,2140835.0
2021-11-02,1.507,1.541,1.503,1.532,1149193.0
2021-11-03,1.537,1.598,1.52,1.549,4079571.0
2021-11-04,1.549,1.549,1.511,1.511,1928588.0
2021-11-05,1.52,1.528,1.469,1.52,1994761.0
2021-11-08,1.524,1.57,1.511,1.524,1387880.0
2021-11-09,1.515,1.558,1.511,1.52,1159812.0
2021-11-10,1.528,1.537,1.494,1.515,1766243.0
2021-11-11,1.545,1.545,1.494,1.528,1395549.0
2021-11-12,1.528,1.562,1.503,1.524,2265856.0
2021-11-15,1.528,1.562,1.503,1.553,1638590.0
2021-11-16,1.553,1.583,1.499,1.511,2530955.0
2021-11-17,1.52,1.541,1.486,1.499,1570909.0
2021-11-18,1.49,1.503,1.461,1.499,1259729.0
2021-11-19,1.511,1.511,1.456,1.456,1176680.0
2021-11-22,1.469,1.477,1.428,1.435,1833815.0
2021-11-23,1.431,1.448,1.406,1.414,2004043.0
2021-11-24,1.427,1.437,1.41,1.423,1670726.0
2021-11-25,1.418,1.49,1.393,1.486,2564918.0
2021-11-26,1.477,1.477,1.393,1.393,2109897.0
2021-11-29,1.334,1.406,1.279,1.397,2944963.0
2021-11-30,1.435,1.435,1.368,1.368,4218567.0
2021-12-01,1.372,1.385,1.355,1.376,1196456.0
2021-12-02,1.393,1.397,1.351,1.389,2413904.0
2021-12-03,1.397,1.397,1.368,1.393,2636307.0
2021-12-06,1.389,1.401,1.338,1.368,3373791.0
2021-12-07,1.376,1.465,1.372,1.461,4012321.0
2021-12-08,1.469,1.499,1.442,1.486,3120619.0
2021-12-09,1.486,1.553,1.469,1.528,3576413.0
2021-12-10,1.537,1.541,1.477,1.52,1470233.0
2021-12-13,1.524,1.524,1.49,1.499,255227.0
2021-12-14,1.494,1.494,1.456,1.486,1025515.0
2021-12-15,1.477,1.499,1.418,1.423,2201667.0
2021-12-16,1.414,1.414,1.38,1.389,1679758.0
2021-12-17,1.401,1.406,1.376,1.393,1104258.0
2021-12-20,1.393,1.393,1.334,1.342,1161308.0
2021-12-21,1.342,1.385,1.317,1.338,1730697.0
2021-12-22,1.363,1.368,1.33,1.351,589435.0
2021-12-23,1.359,1.397,1.355,1.393,1267450.0
2021-12-24,1.393,1.414,1.389,1.414,234599.0
2021-12-29,1.401,1.435,1.401,1.435,623868.0
2021-12-30,1.435,1.444,1.418,1.427,460588.0
2021-12-31,1.435,1.448,1.423,1.427,503557.0
2022-01-04,1.435,1.448,1.418,1.448,598908.0
2022-01-05,1.448,1.456,1.431,1.431,496056.0
2022-01-06,1.431,1.431,1.393,1.41,1059457.0
2022-01-07,1.414,1.427,1.407,1.41,416655.0
2022-01-10,1.41,1.431,1.41,1.431,684021.0
2022-01-11,1.431,1.448,1.418,1.435,770819.0
2022-01-12,1.435,1.45,1.421,1.431,550508.0
2022-01-13,1.427,1.444,1.41,1.444,407485.0
2022-01-14,1.444,1.448,1.406,1.41,718302.0
2022-01-17,1.406,1.439,1.393,1.435,240388.0
2022-01-18,1.448,1.448,1.41,1.431,453575.0
2022-01-19,1.435,1.435,1.414,1.435,628613.0
2022-01-20,1.435,1.49,1.431,1.482,1106310.0
2022-01-21,1.473,1.473,1.385,1.397,1373519.0
2022-01-24,1.389,1.389,1.325,1.33,1151173.0
2022-01-25,1.321,1.336,1.262,1.275,2784779.0
2022-01-27,1.237,1.313,1.233,1.266,3502602.0
2022-01-28,1.271,1.33,1.262,1.33,2250710.0
2022-01-31,1.33,1.376,1.287,1.368,1511979.0
2022-02-01,1.376,1.406,1.372,1.401,1102393.0
2022-02-02,1.406,1.444,1.397,1.444,731892.0
2022-02-03,1.41,1.433,1.389,1.423,949154.0
2022-02-04,1.406,1.461,1.389,1.456,906161.0
2022-02-07,1.461,1.461,1.431,1.431,604346.0
2022-02-08,1.435,1.456,1.428,1.444,1125700.0
2022-02-09,1.452,1.511,1.452,1.507,2144008.0
2022-02-10,1.507,1.515,1.465,1.469,1018057.0
2022-02-11,1.473,1.477,1.444,1.461,852403.0
2022-02-14,1.452,1.469,1.427,1.431,1084230.0
2022-02-15,1.423,1.431,1.389,1.397,1474210.0
2022-02-16,1.427,1.444,1.414,1.427,2390422.0
2022-02-17,1.435,1.456,1.406,1.418,1527058.0
2022-02-18,1.393,1.414,1.372,1.393,1763305.0
2022-02-21,1.418,1.477,1.406,1.465,3396852.0
2022-02-22,1.401,1.444,1.376,1.414,2482015.0
2022-02-23,1.414,1.439,1.397,1.418,2213114.0
2022-02-24,1.431,1.431,1.338,1.385,2452557.0
2022-02-25,1.376,1.423,1.376,1.389,1529786.0
2022-02-28,1.41,1.435,1.389,1.435,1614435.0
2022-03-01,1.405,1.471,1.405,1.461,2426295.0
2022-03-02,1.405,1.443,1.379,1.443,1145618.0
2022-03-03,1.443,1.477,1.417,1.473,1285693.0
2022-03-04,1.473,1.49,1.451,1.451,1835427.0
2022-03-07,1.464,1.468,1.358,1.379,1699385.0
2022-03-08,1.388,1.388,1.349,1.371,1342347.0
2022-03-09,1.375,1.386,1.349,1.379,1211500.0
2022-03-10,1.388,1.43,1.388,1.422,431727.0
2022-03-11,1.407,1.411,1.381,1.388,643346.0
2022-03-14,1.388,1.409,1.375,1.379,630765.0
2022-03-15,1.371,1.375,1.337,1.358,1661883.0
2022-03-16,1.366,1.375,1.349,1.349,895067.0
2022-03-17,1.388,1.392,1.362,1.379,942285.0
2022-03-18,1.396,1.447,1.388,1.447,2026860.0
2022-03-21,1.413,1.456,1.413,1.443,880732.0
2022-03-22,1.439,1.468,1.426,1.426,877388.0
2022-03-23,1.43,1.447,1.413,1.426,604545.0
2022-03-24,1.362,1.371,1.315,1.337,5987064.0
2022-03-25,1.341,1.379,1.298,1.362,2934206.0
2022-03-28,1.358,1.377,1.342,1.366,1100081.0
2022-03-29,1.362,1.383,1.354,1.362,1805996.0
2022-03-30,1.371,1.388,1.354,1.388,2096735.0
2022-03-31,1.379,1.4,1.375,1.375,1293780.0
2022-04-01,1.366,1.371,1.345,1.354,598958.0
2022-04-04,1.358,1.362,1.337,1.358,702838.0
2022-04-05,1.345,1.385,1.345,1.366,1011904.0
2022-04-06,1.345,1.371,1.345,1.362,615715.0
2022-04-07,1.349,1.358,1.311,1.328,2642793.0
2022-04-08,1.328,1.349,1.307,1.345,996347.0
2022-04-11,1.337,1.337,1.301,1.315,1770528.0
2022-04-12,1.311,1.315,1.29,1.294,1301674.0
2022-04-13,1.29,1.311,1.285,1.302,1165894.0
2022-04-14,1.302,1.332,1.294,1.32,2389438.0
2022-04-19,1.32,1.392,1.32,1.383,1929915.0
2022-04-20,1.388,1.405,1.358,1.392,1595869.0
2022-04-21,1.396,1.405,1.377,1.379,2086376.0
2022-04-22,1.354,1.375,1.349,1.354,972681.0
2022-04-26,1.337,1.341,1.315,1.328,1042776.0
2022-04-27,1.302,1.311,1.285,1.302,1003379.0
2022-04-28,1.302,1.32,1.298,1.307,1754711.0
2022-04-29,1.328,1.358,1.32,1.328,1107827.0
2022-05-02,1.332,1.348,1.311,1.324,1444423.0
2022-05-03,1.349,1.362,1.337,1.354,1336277.0
2022-05-04,1.354,1.428,1.349,1.413,3972229.0
2022-05-05,1.409,1.464,1.396,1.417,4255543.0
2022-05-06,1.371,1.43,1.358,1.417,3805254.0
2022-05-09,1.371,1.388,1.304,1.32,2087031.0
2022-05-10,1.302,1.311,1.251,1.298,3158564.0
2022-05-11,1.298,1.315,1.285,1.294,2449791.0
2022-05-12,1.285,1.32,1.251,1.26,2290612.0
2022-05-13,1.226,1.273,1.2,1.247,4434247.0
2022-05-16,1.277,1.302,1.251,1.29,3100428.0
2022-05-17,1.281,1.302,1.279,1.285,2521851.0
2022-05-18,1.29,1.302,1.247,1.298,2999813.0
2022-05-19,1.264,1.302,1.26,1.29,1400008.0
2022-05-20,1.285,1.302,1.277,1.285,762301.0
2022-05-23,1.285,1.302,1.264,1.294,1452766.0
2022-05-24,1.302,1.302,1.251,1.268,2827835.0
2022-05-25,1.256,1.268,1.196,1.205,4994252.0
2022-05-26,1.23,1.247,1.192,1.192,2727730.0
2022-05-27,1.209,1.243,1.175,1.183,2590914.0
2022-05-30,1.183,1.203,1.162,1.196,1611475.0
2022-05-31,1.188,1.205,1.151,1.175,7172350.0
2022-06-01,1.175,1.196,1.162,1.196,3088628.0
2022-06-02,1.209,1.209,1.149,1.183,2831904.0
2022-06-03,1.183,1.209,1.175,1.183,1744548.0
2022-06-06,1.175,1.175,1.134,1.141,1612912.0
2022-06-07,1.132,1.132,1.077,1.081,3519518.0
2022-06-08,1.077,1.077,1.022,1.022,4830712.0
2022-06-09,1.005,1.039,1.0,1.03,3310763.0
2022-06-10,0.988,1.009,0.977,0.983,2430961.0
2022-06-14,0.953,0.953,0.902,0.919,4074653.0
2022-06-15,0.919,0.919,0.894,0.911,3692784.0
2022-06-16,0.928,0.947,0.924,0.941,2276820.0
2022-06-17,0.928,0.962,0.907,0.962,3877833.0
2022-06-20,0.953,0.958,0.928,0.945,2074008.0
2022-06-21,0.949,0.975,0.949,0.975,1651767.0
2022-06-22,0.966,0.975,0.915,0.919,1026401.0
2022-06-23,0.902,0.919,0.885,0.915,1969696.0
2022-06-24,0.936,0.962,0.928,0.949,934775.0
2022-06-27,0.988,1.03,0.966,1.026,1951437.0
2022-06-28,1.022,1.068,1.022,1.06,2781044.0
2022-06-29,1.051,1.06,1.026,1.034,1152242.0
2022-06-30,1.03,1.047,1.026,1.03,1889057.0
2022-07-01,1.039,1.047,1.005,1.005,896290.0
2022-07-04,1.056,1.06,1.03,1.06,646642.0
2022-07-05,1.047,1.064,1.039,1.043,742080.0
2022-07-06,1.022,1.094,1.017,1.047,3264039.0
2022-07-07,1.047,1.051,1.03,1.043,1169356.0
2022-07-08,1.047,1.081,1.047,1.073,682612.0
2022-07-11,1.068,1.068,1.026,1.034,248607.0
2022-07-12,1.022,1.03,1.005,1.005,1117441.0
2022-07-13,1.051,1.056,0.993,1.022,1326074.0
2022-07-14,1.022,1.047,1.013,1.022,1167796.0
2022-07-15,1.017,1.039,1.017,1.026,456884.0
2022-07-18,1.026,1.064,1.026,1.064,498580.0
2022-07-19,1.051,1.073,1.043,1.047,726694.0
2022-07-20,1.047,1.077,1.043,1.051,2257182.0
2022-07-21,1.064,1.068,1.047,1.056,1897422.0
2022-07-22,1.039,1.06,1.017,1.047,2608528.0
2022-07-25,1.039,1.06,1.039,1.051,1765291.0
2022-07-26,1.051,1.077,1.039,1.056,2587012.0
2022-07-27,1.043,1.049,1.0,1.009,762233.0
2022-07-28,1.034,1.077,1.026,1.073,1806912.0
2022-07-29,1.064,1.077,1.057,1.064,784156.0
2022-08-01,1.03,1.064,1.03,1.051,581313.0
2022-08-02,1.039,1.073,1.034,1.073,1059593.0
2022-08-03,1.064,1.083,1.047,1.073,583544.0
2022-08-04,1.081,1.119,1.068,1.107,2898442.0
2022-08-05,1.102,1.102,1.077,1.081,425662.0
2022-08-08,1.077,1.077,1.034,1.034,961139.0
2022-08-09,1.03,1.071,1.03,1.064,953443.0
2022-08-10,1.064,1.083,1.043,1.073,1542411.0
2022-08-11,1.09,1.119,1.073,1.081,1215776.0
2022-08-12,1.056,1.081,1.047,1.064,1162616.0
2022-08-15,1.073,1.079,1.056,1.064,360009.0
2022-08-16,1.073,1.085,1.06,1.081,573451.0
2022-08-17,1.064,1.085,1.064,1.077,224345.0
2022-08-18,1.068,1.081,1.066,1.073,512577.0
2022-08-19,1.064,1.073,1.047,1.051,481139.0
2022-08-22,1.073,1.158,1.064,1.141,2317520.0
2022-08-23,1.119,1.205,1.119,1.205,2581568.0
2022-08-24,1.2,1.239,1.188,1.209,1262730.0
2022-08-25,1.209,1.23,1.2,1.23,913855.0
2022-08-26,1.243,1.251,1.192,1.192,571755.0
2022-08-29,1.188,1.188,1.141,1.141,375982.0
2022-08-30,1.153,1.179,1.145,1.166,1532864.0
2022-08-31,1.176,1.219,1.163,1.193,678223.0
2022-09-01,1.167,1.198,1.167,1.176,940540.0
2022-09-02,1.167,1.18,1.163,1.172,602665.0
2022-09-05,1.167,1.174,1.15,1.155,904414.0
2022-09-06,1.159,1.18,1.146,1.15,1429563.0
2022-09-07,1.142,1.159,1.124,1.133,2933564.0
2022-09-08,1.18,1.189,1.155,1.172,1363461.0
2022-09-09,1.185,1.198,1.163,1.198,1183528.0
2022-09-12,1.193,1.211,1.176,1.211,955151.0
2022-09-13,1.211,1.245,1.198,1.241,619899.0
2022-09-14,1.211,1.228,1.18,1.193,694520.0
2022-09-15,1.211,1.211,1.176,1.18,986532.0
2022-09-16,1.185,1.193,1.167,1.176,1868103.0
2022-09-19,1.198,1.198,1.163,1.167,830751.0
2022-09-20,1.198,1.198,1.163,1.167,1385389.0
2022-09-21,1.159,1.159,1.12,1.15,1188918.0
2022-09-23,1.15,1.15,1.072,1.081,926048.0
2022-09-26,1.051,1.064,1.02,1.042,2729302.0
2022-09-27,1.046,1.059,1.038,1.055,2310809.0
2022-09-28,1.064,1.064,1.007,1.029,3092008.0
2022-09-29,1.059,1.116,1.038,1.042,1505312.0
2022-09-30,1.038,1.072,1.016,1.059,1236136.0
2022-10-03,1.081,1.081,1.042,1.051,424021.0
2022-10-04,1.055,1.107,1.055,1.103,1216166.0
2022-10-05,1.124,1.15,1.107,1.12,1300455.0
2022-10-06,1.129,1.146,1.116,1.133,1429399.0
2022-10-07,1.133,1.146,1.116,1.12,507111.0
2022-10-10,1.116,1.116,1.097,1.103,685812.0
2022-10-11,1.055,1.111,1.055,1.059,858346.0
2022-10-12,1.055,1.077,1.042,1.064,1158806.0
2022-10-13,1.103,1.103,1.029,1.029,884765.0
2022-10-14,1.051,1.055,1.007,1.046,1714264.0
2022-10-17,1.038,1.051,1.038,1.046,825955.0
2022-10-18,1.055,1.064,1.046,1.051,3027089.0
2022-10-19,1.055,1.068,1.042,1.046,845001.0
2022-10-20,1.038,1.046,1.025,1.029,446145.0
2022-10-21,1.055,1.077,1.038,1.038,1676804.0
2022-10-24,1.081,1.081,1.02,1.033,1163393.0
2022-10-25,1.051,1.111,1.042,1.111,1704825.0
2022-10-26,1.111,1.129,1.091,1.129,817423.0
2022-10-27,1.129,1.129,1.085,1.098,914758.0
2022-10-28,1.09,1.103,1.064,1.064,475014.0
2022-10-31,1.077,1.098,1.077,1.094,504459.0
2022-11-01,1.081,1.12,1.081,1.111,1194840.0
2022-11-02,1.12,1.155,1.109,1.129,2450035.0
2022-11-03,1.129,1.146,1.111,1.129,606315.0
2022-11-04,1.129,1.129,1.098,1.12,1189009.0
2022-11-07,1.159,1.159,1.077,1.081,894853.0
2022-11-08,1.072,1.091,1.059,1.09,1814230.0
2022-11-09,1.072,1.107,1.072,1.098,524628.0
2022-11-10,1.068,1.094,1.051,1.064,889704.0
2022-11-11,1.107,1.129,1.085,1.116,1484941.0
2022-11-14,1.116,1.116,1.077,1.09,982118.0
2022-11-15,1.103,1.116,1.081,1.085,1264541.0
2022-11-16,1.081,1.085,1.064,1.068,857985.0
2022-11-17,1.081,1.085,1.072,1.085,306612.0
2022-11-18,1.085,1.094,1.072,1.072,443731.0
2022-11-21,1.09,1.09,1.062,1.072,813984.0
2022-11-22,1.055,1.09,1.055,1.081,531063.0
2022-11-23,1.09,1.09,1.064,1.081,511036.0
2022-11-24,1.068,1.111,1.068,1.103,611119.0
2022-11-25,1.072,1.133,1.072,1.09,1487755.0
2022-11-28,1.09,1.105,1.085,1.094,430390.0
2022-11-29,1.12,1.12,1.094,1.111,446852.0
2022-11-30,1.103,1.176,1.098,1.176,2073064.0
2022-12-01,1.176,1.198,1.159,1.172,978275.0
2022-12-02,1.172,1.176,1.146,1.159,708407.0
2022-12-05,1.163,1.167,1.124,1.133,550984.0
2022-12-06,1.124,1.137,1.12,1.124,837793.0
2022-12-07,1.116,1.129,1.094,1.124,571045.0
2022-12-08,1.124,1.133,1.094,1.098,645070.0
2022-12-09,1.09,1.094,1.068,1.081,1071473.0
2022-12-12,1.072,1.1,1.068,1.085,757569.0
2022-12-13,1.085,1.142,1.085,1.133,704537.0
2022-12-14,1.124,1.142,1.107,1.133,558682.0
2022-12-15,1.09,1.155,1.09,1.133,1312991.0
2022-12-16,1.129,1.163,1.116,1.159,859689.0
2022-12-19,1.133,1.15,1.111,1.142,930368.0
2022-12-20,1.159,1.159,1.09,1.09,625736.0
2022-12-21,1.107,1.124,1.077,1.12,718350.0
2022-12-22,1.124,1.15,1.116,1.142,443951.0
2022-12-23,1.111,1.133,1.107,1.124,459904.0
2022-12-28,1.129,1.129,1.107,1.107,84116.0
2022-12-29,1.107,1.116,1.09,1.116,175346.0
2022-12-30,1.094,1.131,1.094,1.111,453660.0
2023-01-03,1.111,1.137,1.103,1.124,242691.0
2023-01-04,1.124,1.124,1.12,1.124,569167.0
2023-01-05,1.133,1.159,1.129,1.146,516957.0
2023-01-06,1.167,1.167,1.133,1.142,119931.0
2023-01-09,1.124,1.159,1.124,1.155,249066.0
2023-01-10,1.144,1.176,1.133,1.172,442051.0
2023-01-11,1.172,1.198,1.167,1.185,372568.0
2023-01-12,1.176,1.198,1.176,1.189,306374.0
2023-01-13,1.189,1.211,1.185,1.198,549835.0
2023-01-16,1.211,1.211,1.189,1.193,741534.0
2023-01-17,1.189,1.198,1.18,1.193,751821.0
2023-01-18,1.202,1.202,1.172,1.193,1002733.0
2023-01-19,1.193,1.224,1.189,1.219,894745.0
2023-01-20,1.228,1.228,1.198,1.211,254200.0
2023-01-23,1.193,1.211,1.189,1.193,395252.0
2023-01-24,1.202,1.211,1.185,1.202,701239.0
2023-01-25,1.202,1.237,1.198,1.232,396548.0
2023-01-27,1.241,1.254,1.224,1.224,369390.0
2023-01-30,1.228,1.25,1.219,1.232,812699.0
2023-01-31,1.224,1.241,1.215,1.241,814742.0
2023-02-01,1.237,1.306,1.193,1.306,1731245.0
2023-02-02,1.327,1.366,1.319,1.366,1392610.0
2023-02-03,1.366,1.366,1.336,1.345,1231465.0
2023-02-06,1.358,1.379,1.349,1.358,906843.0
2023-02-07,1.327,1.345,1.315,1.315,912443.0
2023-02-08,1.319,1.349,1.315,1.319,692585.0
2023-02-09,1.315,1.332,1.306,1.319,850746.0
2023-02-10,1.306,1.31,1.276,1.276,623521.0
2023-02-13,1.271,1.28,1.237,1.276,472299.0
2023-02-14,1.263,1.276,1.245,1.263,742430.0
2023-02-15,1.258,1.315,1.25,1.315,734020.0
2023-02-16,1.332,1.332,1.293,1.297,871599.0
2023-02-17,1.284,1.29,1.258,1.28,630418.0
2023-02-20,1.323,1.366,1.284,1.332,1074117.0
2023-02-21,1.327,1.353,1.319,1.323,3003097.0
2023-02-22,1.319,1.384,1.297,1.384,4648333.0
2023-02-23,1.388,1.401,1.371,1.397,2763042.0
2023-02-24,1.401,1.457,1.397,1.423,2251513.0
2023-02-27,1.414,1.44,1.386,1.41,2392047.0
2023-02-28,1.428,1.428,1.366,1.375,2763938.0
2023-03-01,1.404,1.449,1.387,1.449,1388552.0
2023-03-02,1.435,1.444,1.395,1.4,1566829.0
2023-03-03,1.422,1.444,1.404,1.44,1601315.0
2023-03-06,1.449,1.48,1.409,1.431,2258575.0
2023-03-07,1.44,1.462,1.427,1.444,2929521.0
2023-03-08,1.413,1.427,1.387,1.413,3448810.0
2023-03-09,1.422,1.446,1.404,1.427,4169290.0
2023-03-10,1.378,1.404,1.355,1.373,1922487.0
2023-03-13,1.435,1.435,1.364,1.387,2472738.0
2023-03-14,1.378,1.404,1.338,1.351,1094148.0
2023-03-15,1.378,1.404,1.362,1.378,2353715.0
2023-03-16,1.351,1.36,1.342,1.355,858993.0
2023-03-17,1.369,1.428,1.364,1.422,3557778.0
2023-03-20,1.409,1.449,1.395,1.418,2637528.0
2023-03-21,1.422,1.444,1.395,1.4,1605904.0
2023-03-22,1.44,1.44,1.391,1.4,1174452.0
2023-03-23,1.395,1.407,1.373,1.4,1530468.0
2023-03-24,1.395,1.409,1.36,1.409,1606969.0
2023-03-27,1.409,1.427,1.387,1.4,1463470.0
2023-03-28,1.395,1.422,1.378,1.409,2112249.0
2023-03-29,1.413,1.413,1.387,1.391,2492672.0
2023-03-30,1.382,1.427,1.378,1.395,3564490.0
2023-03-31,1.422,1.466,1.378,1.444,3810149.0
2023-04-03,1.466,1.498,1.453,1.462,3294536.0
2023-04-04,1.502,1.502,1.453,1.466,5485910.0
2023-04-05,1.475,1.506,1.471,1.48,5374420.0
2023-04-06,1.489,1.489,1.466,1.475,2320657.0
2023-04-11,1.498,1.498,1.449,1.453,2169960.0
2023-04-12,1.458,1.469,1.444,1.466,1538904.0
2023-04-13,1.462,1.466,1.444,1.458,1806534.0
2023-04-14,1.453,1.498,1.449,1.493,1454195.0
2023-04-17,1.498,1.502,1.462,1.466,1435776.0
2023-04-18,1.475,1.475,1.443,1.458,2518779.0
2023-04-19,1.458,1.458,1.44,1.449,2892133.0
2023-04-20,1.475,1.511,1.451,1.493,4192096.0
2023-04-21,1.493,1.493,1.458,1.471,3992723.0
2023-04-24,1.471,1.484,1.466,1.466,1102217.0
2023-04-26,1.484,1.493,1.462,1.48,3929329.0
2023-04-27,1.493,1.529,1.489,1.529,1781979.0
2023-04-28,1.538,1.538,1.453,1.462,2582920.0
2023-05-01,1.475,1.475,1.434,1.435,1589707.0
2023-05-02,1.44,1.458,1.425,1.449,3438398.0
2023-05-03,0.955,1.218,0.871,1.102,31010074.0
2023-05-04,1.049,1.084,0.987,1.058,16351449.0
2023-05-05,1.058,1.098,1.044,1.084,4593848.0
2023-05-08,1.075,1.129,1.074,1.12,4824914.0
2023-05-09,1.12,1.129,1.084,1.12,3073056.0
2023-05-10,1.107,1.133,1.107,1.12,2321308.0
2023-05-11,1.124,1.133,1.107,1.12,4061705.0
2023-05-12,1.129,1.155,1.127,1.151,3215830.0
2023-05-15,1.155,1.157,1.102,1.133,2563176.0
2023-05-16,1.115,1.142,1.115,1.124,2272779.0
2023-05-17,1.089,1.124,1.089,1.111,2363848.0
2023-05-18,1.115,1.131,1.111,1.115,1434228.0
2023-05-19,1.142,1.155,1.124,1.142,3098037.0
2023-05-22,1.138,1.138,1.113,1.12,823167.0
2023-05-23,1.129,1.131,1.107,1.107,501064.0
2023-05-24,1.102,1.115,1.093,1.111,1515106.0
2023-05-25,1.098,1.107,1.08,1.089,964119.0
2023-05-26,1.084,1.102,1.075,1.102,1511645.0
2023-05-29,1.12,1.12,1.089,1.089,1074759.0
2023-05-30,1.071,1.098,1.062,1.067,2163470.0
2023-05-31,1.058,1.095,1.053,1.084,5123127.0
2023-06-01,1.084,1.102,1.071,1.093,801685.0
2023-06-02,1.089,1.1,1.084,1.098,1810565.0
2023-06-05,1.111,1.12,1.098,1.102,1475603.0
2023-06-06,1.102,1.151,1.098,1.138,1695294.0
2023-06-07,1.115,1.138,1.113,1.12,1154877.0
2023-06-08,1.111,1.12,1.093,1.093,1330728.0
2023-06-09,1.067,1.102,1.067,1.089,745285.0
2023-06-13,1.084,1.098,1.046,1.053,885879.0
2023-06-14,1.067,1.107,1.034,1.035,1964998.0
2023-06-15,1.04,1.053,1.04,1.044,498077.0
2023-06-16,1.04,1.062,1.035,1.04,1559691.0
2023-06-19,1.04,1.04,1.009,1.009,1119469.0
2023-06-20,1.009,1.027,1.004,1.013,1388487.0
2023-06-21,1.022,1.044,1.022,1.04,816026.0
2023-06-22,1.04,1.04,1.013,1.022,765250.0
2023-06-23,1.013,1.04,1.004,1.022,1023242.0
2023-06-26,1.009,1.022,0.991,1.013,1035455.0
2023-06-27,1.004,1.027,0.995,1.018,972718.0
2023-06-28,1.022,1.071,1.022,1.071,1319213.0
2023-06-29,1.067,1.091,1.053,1.071,971639.0
2023-06-30,1.067,1.067,1.035,1.049,1055205.0
2023-07-03,1.049,1.089,1.044,1.084,832333.0
2023-07-04,1.075,1.107,1.075,1.098,679230.0
2023-07-05,1.111,1.115,1.08,1.107,466760.0
2023-07-06,1.12,1.124,1.102,1.124,903326.0
2023-07-07,1.102,1.12,1.098,1.111,775064.0
2023-07-10,1.12,1.124,1.102,1.107,305887.0
2023-07-11,1.102,1.122,1.102,1.107,620755.0
2023-07-12,1.067,1.124,1.067,1.102,498799.0
2023-07-13,1.107,1.124,1.089,1.111,767333.0
2023-07-14,1.115,1.142,1.115,1.142,693233.0
2023-07-17,1.138,1.147,1.111,1.147,812234.0
2023-07-18,1.111,1.155,1.111,1.147,595277.0
2023-07-19,1.155,1.195,1.155,1.187,800057.0
2023-07-20,1.182,1.195,1.164,1.164,421601.0
2023-07-21,1.155,1.171,1.138,1.164,605551.0
2023-07-24,1.16,1.182,1.147,1.182,258399.0
2023-07-25,1.129,1.191,1.129,1.191,393309.0
2023-07-26,1.191,1.206,1.178,1.204,411354.0
2023-07-27,1.182,1.231,1.182,1.231,715117.0
2023-07-28,1.218,1.235,1.2,1.222,539328.0
2023-07-31,1.218,1.24,1.218,1.24,573296.0
2023-08-01,1.218,1.253,1.218,1.253,418310.0
2023-08-02,1.227,1.258,1.209,1.253,482823.0
2023-08-03,1.249,1.256,1.227,1.24,679674.0
2023-08-04,1.227,1.258,1.215,1.244,400699.0
2023-08-07,1.244,1.284,1.244,1.271,864457.0
2023-08-08,1.271,1.275,1.229,1.24,640974.0
2023-08-09,1.195,1.235,1.182,1.235,802941.0
2023-08-10,1.24,1.302,1.24,1.28,1485887.0
2023-08-11,1.289,1.32,1.275,1.28,804238.0
2023-08-14,1.275,1.28,1.259,1.267,742720.0
2023-08-15,1.249,1.298,1.249,1.267,1027000.0
2023-08-16,1.222,1.258,1.222,1.258,320864.0
2023-08-17,1.164,1.275,1.164,1.24,440032.0
2023-08-18,1.262,1.262,1.2,1.218,782741.0
2023-08-21,1.271,1.324,1.244,1.289,1961641.0
2023-08-22,1.289,1.311,1.28,1.302,909459.0
2023-08-23,1.289,1.324,1.289,1.324,1020332.0
2023-08-24,1.315,1.347,1.311,1.338,749578.0
2023-08-25,1.351,1.351,1.307,1.329,1108538.0
2023-08-28,1.351,1.351,1.284,1.32,385525.0
2023-08-29,1.288,1.32,1.278,1.307,609398.0
2023-08-30,1.311,1.338,1.311,1.338,641344.0
2023-08-31,1.325,1.338,1.293,1.32,2034822.0
2023-09-01,1.334,1.343,1.32,1.338,554113.0
2023-09-04,1.338,1.338,1.297,1.329,582855.0
2023-09-05,1.311,1.318,1.279,1.307,351313.0
2023-09-06,1.302,1.32,1.297,1.311,1305626.0
2023-09-07,1.307,1.307,1.27,1.288,724510.0
2023-09-08,1.293,1.297,1.27,1.297,607248.0
2023-09-11,1.288,1.288,1.257,1.27,581181.0
2023-09-12,1.261,1.266,1.252,1.261,484402.0
2023-09-13,1.239,1.279,1.239,1.275,434514.0
2023-09-14,1.239,1.272,1.239,1.266,342714.0
2023-09-15,1.275,1.275,1.245,1.252,2739330.0
2023-09-18,1.257,1.279,1.239,1.248,799608.0
2023-09-19,1.257,1.257,1.221,1.225,606303.0
2023-09-20,1.221,1.252,1.221,1.248,955247.0
2023-09-21,1.248,1.27,1.248,1.27,546990.0
2023-09-22,1.261,1.281,1.234,1.279,527441.0
2023-09-25,1.27,1.293,1.261,1.288,860862.0
2023-09-26,1.288,1.307,1.279,1.293,257773.0
2023-09-27,1.284,1.316,1.275,1.275,624627.0
2023-09-28,1.307,1.307,1.266,1.266,286557.0
2023-09-29,1.266,1.284,1.243,1.279,518588.0
2023-10-02,1.279,1.284,1.27,1.279,169594.0
2023-10-03,1.266,1.275,1.243,1.257,306620.0
2023-10-04,1.266,1.266,1.189,1.193,435503.0
2023-10-05,1.198,1.23,1.18,1.203,513949.0
2023-10-06,1.216,1.225,1.184,1.221,338579.0
2023-10-09,1.203,1.234,1.198,1.207,306348.0
2023-10-10,1.23,1.261,1.18,1.248,476985.0
2023-10-11,1.193,1.269,1.193,1.257,704666.0
2023-10-12,1.257,1.307,1.257,1.293,1046621.0
2023-10-13,1.293,1.316,1.279,1.297,484903.0
2023-10-16,1.311,1.311,1.252,1.284,454046.0
2023-10-17,1.284,1.307,1.257,1.307,997643.0
2023-10-18,1.293,1.325,1.288,1.32,1656235.0
2023-10-19,1.329,1.329,1.293,1.311,1378750.0
2023-10-20,1.297,1.307,1.266,1.284,495751.0
2023-10-23,1.275,1.279,1.234,1.239,519138.0
2023-10-24,1.221,1.236,1.203,1.212,465866.0
2023-10-25,1.207,1.207,1.171,1.189,768099.0
2023-10-26,1.212,1.212,1.171,1.175,604424.0
2023-10-27,1.166,1.166,1.13,1.157,625781.0
2023-10-30,1.153,1.157,1.121,1.144,706929.0
2023-10-31,1.139,1.18,1.139,1.18,760874.0
2023-11-01,1.203,1.203,1.157,1.157,254309.0
2023-11-02,1.171,1.225,1.165,1.189,266555.0
2023-11-03,1.203,1.225,1.198,1.216,322061.0
2023-11-06,1.234,1.239,1.193,1.198,282495.0
2023-11-07,1.193,1.216,1.193,1.207,80192.0
2023-11-08,1.216,1.225,1.198,1.203,434079.0
2023-11-09,1.162,1.225,1.162,1.221,330568.0
2023-11-10,1.189,1.234,1.189,1.212,431696.0
2023-11-13,1.212,1.221,1.203,1.221,149750.0
2023-11-14,1.212,1.243,1.212,1.221,327077.0
2023-11-15,1.232,1.266,1.223,1.261,555114.0
2023-11-16,1.225,1.302,1.225,1.302,606118.0
2023-11-17,1.252,1.275,1.243,1.248,466599.0
2023-11-20,1.239,1.261,1.225,1.257,273907.0
2023-11-21,1.266,1.275,1.248,1.261,781168.0
2023-11-22,1.266,1.284,1.23,1.261,458267.0
2023-11-23,1.225,1.252,1.221,1.252,135139.0
2023-11-24,1.252,1.254,1.23,1.23,221501.0
2023-11-27,1.23,1.243,1.207,1.239,301059.0
2023-11-28,1.216,1.302,1.216,1.297,2467505.0
2023-11-29,1.302,1.311,1.284,1.311,1602103.0
2023-11-30,1.257,1.338,1.257,1.302,1122750.0
2023-12-01,1.296,1.311,1.284,1.302,424002.0
2023-12-04,1.288,1.311,1.284,1.293,295981.0
2023-12-05,1.266,1.288,1.252,1.252,972353.0
2023-12-06,1.248,1.266,1.234,1.261,717818.0
2023-12-07,1.248,1.27,1.236,1.261,684411.0
2023-12-08,1.257,1.302,1.252,1.288,842268.0
2023-12-11,1.275,1.311,1.275,1.302,848568.0
2023-12-12,1.302,1.329,1.288,1.32,815262.0
2023-12-13,1.316,1.334,1.307,1.329,1020855.0
2023-12-14,1.356,1.388,1.356,1.383,1444106.0
2023-12-15,1.37,1.42,1.356,1.41,1638454.0
2023-12-18,1.41,1.429,1.397,1.401,947404.0
2023-12-19,1.401,1.442,1.383,1.41,1916809.0
2023-12-20,1.41,1.469,1.406,1.456,1105607.0
2023-12-21,1.447,1.46,1.429,1.456,1018505.0
2023-12-22,1.447,1.487,1.447,1.487,468203.0
2023-12-27,1.487,1.505,1.469,1.492,223909.0
2023-12-28,1.483,1.505,1.456,1.474,760783.0
2023-12-29,1.456,1.496,1.456,1.496,505730.0
2024-01-02,1.492,1.505,1.465,1.487,445112.0
2024-01-03,1.469,1.469,1.442,1.442,557659.0
2024-01-04,1.442,1.478,1.442,1.478,225759.0
2024-01-05,1.474,1.474,1.429,1.438,418522.0
2024-01-08,1.442,1.451,1.433,1.447,654842.0
2024-01-09,1.46,1.465,1.447,1.46,96952.0
2024-01-10,1.465,1.465,1.424,1.456,345431.0
2024-01-11,1.465,1.483,1.447,1.483,422086.0
2024-01-12,1.469,1.483,1.46,1.465,327547.0
2024-01-15,1.447,1.478,1.438,1.474,326512.0
2024-01-16,1.474,1.487,1.456,1.474,252215.0
2024-01-17,1.487,1.487,1.456,1.465,354351.0
2024-01-18,1.465,1.469,1.447,1.465,375116.0
2024-01-19,1.483,1.483,1.458,1.483,108296.0
2024-01-22,1.483,1.487,1.451,1.469,553417.0
2024-01-23,1.474,1.474,1.438,1.447,753336.0
2024-01-24,1.447,1.465,1.42,1.456,1207130.0
2024-01-25,1.465,1.478,1.447,1.451,320695.0
2024-01-29,1.447,1.465,1.429,1.442,1163998.0
2024-01-30,1.456,1.48,1.438,1.451,1164395.0
2024-01-31,1.438,1.467,1.438,1.447,964333.0
2024-02-01,1.442,1.456,1.41,1.429,717128.0
2024-02-02,1.438,1.46,1.433,1.442,365759.0
2024-02-05,1.442,1.465,1.424,1.424,219676.0
2024-02-06,1.447,1.447,1.433,1.447,333705.0
2024-02-07,1.424,1.469,1.424,1.46,206472.0
2024-02-08,1.46,1.478,1.46,1.465,211751.0
2024-02-09,1.447,1.483,1.447,1.483,265720.0
2024-02-12,1.483,1.528,1.465,1.528,858424.0
2024-02-13,1.546,1.555,1.524,1.555,541775.0
2024-02-14,1.564,1.564,1.478,1.492,362551.0
2024-02-15,1.505,1.537,1.487,1.505,735614.0
2024-02-16,1.505,1.528,1.447,1.447,383189.0
2024-02-19,1.442,1.528,1.433,1.492,2956787.0
2024-02-20,1.528,1.582,1.501,1.537,5247743.0
2024-02-21,1.524,1.668,1.524,1.641,2608950.0
2024-02-22,1.637,1.659,1.605,1.623,2072780.0
2024-02-23,1.591,1.655,1.591,1.627,2697958.0
2024-02-26,1.664,1.664,1.623,1.637,1319515.0
2024-02-27,1.636,1.668,1.617,1.668,2479698.0
2024-02-28,1.696,1.715,1.659,1.705,2019051.0
2024-02-29,1.701,1.735,1.696,1.715,1252589.0
2024-03-01,1.719,1.719,1.682,1.701,371307.0
2024-03-04,1.677,1.691,1.622,1.64,456521.0
2024-03-05,1.636,1.675,1.634,1.673,743026.0
2024-03-06,1.664,1.691,1.65,1.691,812094.0
2024-03-07,1.705,1.71,1.687,1.71,1188660.0
2024-03-08,1.71,1.729,1.682,1.687,501114.0
2024-03-11,1.682,1.696,1.631,1.65,352793.0
2024-03-12,1.668,1.673,1.636,1.668,523902.0
2024-03-13,1.673,1.691,1.673,1.691,525890.0
2024-03-14,1.677,1.682,1.65,1.65,710451.0
2024-03-15,1.659,1.659,1.622,1.626,1779551.0
2024-03-18,1.645,1.659,1.608,1.608,654596.0
2024-03-19,1.608,1.64,1.578,1.585,1369985.0
2024-03-20,1.598,1.631,1.594,1.631,1539041.0
2024-03-21,1.645,1.68,1.631,1.673,2091290.0
2024-03-22,1.691,1.691,1.603,1.612,493933.0
2024-03-25,1.598,1.64,1.598,1.64,502278.0
2024-03-26,1.631,1.643,1.622,1.636,719838.0
2024-03-27,1.617,1.636,1.606,1.636,482408.0
2024-03-28,1.65,1.654,1.636,1.654,977918.0
2024-04-02,1.654,1.664,1.625,1.645,671454.0
2024-04-03,1.654,1.659,1.524,1.561,587178.0
2024-04-04,1.598,1.65,1.575,1.631,770873.0
2024-04-05,1.622,1.645,1.603,1.631,545469.0
2024-04-08,1.645,1.668,1.64,1.64,307889.0
2024-04-09,1.636,1.638,1.612,1.622,361269.0
2024-04-10,1.612,1.622,1.58,1.58,525010.0
2024-04-11,1.58,1.608,1.566,1.603,457564.0
2024-04-12,1.58,1.612,1.58,1.585,298925.0
2024-04-15,1.585,1.585,1.524,1.538,584340.0
2024-04-16,1.571,1.571,1.515,1.529,304125.0
2024-04-17,1.557,1.557,1.524,1.538,401088.0
2024-04-18,1.552,1.552,1.519,1.533,361279.0
2024-04-19,1.506,1.515,1.487,1.506,241707.0
2024-04-22,1.496,1.561,1.496,1.552,411301.0
2024-04-23,1.506,1.569,1.506,1.547,734945.0
2024-04-24,1.538,1.547,1.506,1.529,537548.0
2024-04-26,1.519,1.538,1.506,1.529,339967.0
2024-04-29,1.487,1.575,1.487,1.575,447897.0
2024-04-30,1.524,1.557,1.524,1.557,452557.0
2024-05-01,1.524,1.561,1.524,1.561,376416.0
2024-05-02,1.557,1.557,1.529,1.543,412355.0
2024-05-03,1.575,1.575,1.543,1.561,301587.0
2024-05-06,1.571,1.575,1.538,1.543,551555.0
2024-05-07,1.561,1.659,1.557,1.65,1162865.0
2024-05-08,1.65,1.654,1.622,1.626,421146.0
2024-05-09,1.626,1.65,1.598,1.612,358052.0
2024-05-10,1.612,1.612,1.529,1.547,377060.0
2024-05-13,1.552,1.561,1.533,1.543,981465.0
2024-05-14,1.529,1.533,1.506,1.51,415884.0
2024-05-15,1.524,1.538,1.487,1.538,552249.0
2024-05-16,1.515,1.571,1.478,1.501,2581556.0
2024-05-17,1.487,1.515,1.478,1.496,1067011.0
2024-05-20,1.496,1.51,1.473,1.482,770591.0
2024-05-21,1.473,1.487,1.44,1.44,2216167.0
2024-05-22,1.45,1.453,1.422,1.427,1642635.0
2024-05-23,1.408,1.436,1.389,1.394,807330.0
2024-05-24,1.375,1.389,1.357,1.38,1019061.0
2024-05-27,1.371,1.403,1.366,1.385,918204.0
2024-05-28,1.394,1.394,1.366,1.366,856290.0
2024-05-29,1.394,1.394,1.324,1.324,725331.0
2024-05-30,1.278,1.366,1.278,1.348,1416879.0
2024-05-31,1.352,1.352,1.296,1.324,2031899.0
2024-06-03,1.324,1.366,1.32,1.366,807861.0
2024-06-04,1.361,1.361,1.292,1.292,672106.0
2024-06-05,1.306,1.324,1.306,1.32,909388.0
2024-06-06,1.283,1.338,1.283,1.324,513298.0
2024-06-07,1.278,1.334,1.278,1.306,480526.0
2024-06-11,1.301,1.308,1.264,1.278,659474.0
2024-06-12,1.301,1.301,1.25,1.264,476085.0
2024-06-13,1.255,1.283,1.245,1.273,665476.0
2024-06-14,1.273,1.273,1.245,1.25,903988.0
2024-06-17,1.273,1.273,1.239,1.259,424479.0
2024-06-18,1.264,1.287,1.259,1.278,441620.0
2024-06-19,1.278,1.31,1.273,1.301,829934.0
2024-06-20,1.32,1.32,1.292,1.315,771887.0
2024-06-21,1.31,1.334,1.283,1.329,981656.0
2024-06-24,1.301,1.343,1.301,1.315,487395.0
2024-06-25,1.375,1.375,1.306,1.338,783130.0
2024-06-26,1.348,1.352,1.269,1.278,639180.0
2024-06-27,1.269,1.283,1.231,1.25,1101203.0
2024-06-28,1.292,1.292,1.236,1.255,421999.0
2024-07-01,1.278,1.278,1.231,1.25,411221.0
2024-07-02,1.255,1.255,1.227,1.25,497174.0
2024-07-03,1.231,1.269,1.231,1.241,439239.0
2024-07-04,1.245,1.283,1.222,1.259,869613.0
2024-07-05,1.259,1.259,1.217,1.222,280350.0
2024-07-08,1.222,1.25,1.217,1.25,784435.0
2024-07-09,1.245,1.255,1.236,1.241,380190.0
2024-07-10,1.241,1.255,1.231,1.241,503920.0
2024-07-11,1.245,1.273,1.245,1.259,350859.0
2024-07-12,1.273,1.308,1.269,1.278,867441.0
2024-07-15,1.301,1.301,1.269,1.278,422871.0
2024-07-16,1.264,1.273,1.227,1.245,1199881.0
2024-07-17,1.245,1.269,1.241,1.259,690283.0
2024-07-18,1.255,1.283,1.236,1.269,506956.0
2024-07-19,1.245,1.252,1.231,1.25,461042.0
2024-07-22,1.241,1.264,1.236,1.264,535262.0
2024-07-23,1.255,1.278,1.25,1.278,236959.0
2024-07-24,1.269,1.329,1.264,1.301,1065453.0
2024-07-25,1.283,1.32,1.264,1.32,1214099.0
2024-07-26,1.32,1.32,1.283,1.283,396673.0
2024-07-29,1.292,1.315,1.292,1.306,260089.0
2024-07-30,1.301,1.324,1.287,1.301,663058.0
2024-07-31,1.301,1.349,1.301,1.348,605982.0
2024-08-01,1.334,1.352,1.31,1.352,811304.0
2024-08-02,1.357,1.357,1.329,1.352,630028.0
2024-08-05,1.306,1.338,1.301,1.324,865820.0
2024-08-06,1.324,1.357,1.322,1.357,657935.0
2024-08-07,1.348,1.385,1.348,1.38,893676.0
2024-08-08,1.352,1.399,1.352,1.389,593799.0
2024-08-09,1.375,1.399,1.371,1.394,511545.0
2024-08-12,1.394,1.399,1.366,1.38,236664.0
2024-08-13,1.375,1.385,1.329,1.329,392082.0
2024-08-14,1.343,1.375,1.338,1.352,521431.0
2024-08-15,1.366,1.375,1.346,1.361,399606.0
2024-08-16,1.375,1.375,1.352,1.352,302420.0
2024-08-19,1.32,1.394,1.269,1.352,1465931.0
2024-08-20,1.315,1.329,1.296,1.324,1719746.0
2024-08-21,1.292,1.32,1.233,1.236,2350073.0
2024-08-22,1.245,1.259,1.227,1.245,2624773.0
2024-08-23,1.236,1.25,1.199,1.199,1663462.0
2024-08-26,1.208,1.245,1.204,1.227,838213.0
2024-08-27,1.237,1.241,1.197,1.204,916025.0
2024-08-28,1.199,1.213,1.175,1.194,1501500.0
2024-08-29,1.189,1.199,1.17,1.185,1626689.0
2024-08-30,1.189,1.208,1.189,1.194,1145387.0
2024-09-02,1.185,1.208,1.175,1.194,728745.0
2024-09-03,1.199,1.213,1.189,1.189,839633.0
2024-09-04,1.18,1.196,1.166,1.185,1263698.0
2024-09-05,1.222,1.24,1.213,1.232,1518330.0
2024-09-06,1.241,1.241,1.213,1.232,1493967.0
2024-09-09,1.218,1.218,1.192,1.208,1005612.0
2024-09-10,1.218,1.222,1.186,1.204,1049106.0
2024-09-11,1.199,1.199,1.167,1.185,1611492.0
2024-09-12,1.194,1.222,1.175,1.222,1838877.0
2024-09-13,1.222,1.237,1.218,1.222,1290096.0
2024-09-16,1.222,1.23,1.196,1.213,587058.0
2024-09-17,1.213,1.213,1.189,1.194,540593.0
2024-09-18,1.194,1.218,1.194,1.208,464785.0
2024-09-19,1.208,1.227,1.202,1.218,674808.0
2024-09-20,1.227,1.246,1.222,1.241,1274472.0
2024-09-23,1.241,1.246,1.232,1.232,717050.0
2024-09-24,1.232,1.251,1.232,1.232,521292.0
2024-09-25,1.232,1.27,1.232,1.246,783751.0
2024-09-26,1.241,1.284,1.241,1.275,801374.0
2024-09-27,1.275,1.298,1.275,1.279,445502.0
2024-09-30,1.279,1.279,1.241,1.246,482356.0
2024-10-01,1.246,1.27,1.246,1.265,512803.0
2024-10-02,1.27,1.27,1.241,1.251,438516.0
2024-10-03,1.246,1.258,1.208,1.208,607939.0
2024-10-04,1.213,1.227,1.204,1.208,509098.0
2024-10-07,1.218,1.222,1.204,1.222,258415.0
2024-10-08,1.222,1.222,1.199,1.204,173126.0
2024-10-09,1.204,1.208,1.185,1.189,508704.0
2024-10-10,1.199,1.211,1.175,1.18,762064.0
2024-10-11,1.175,1.18,1.166,1.166,514273.0
2024-10-14,1.175,1.18,1.161,1.17,683907.0
2024-10-15,1.17,1.199,1.161,1.199,740168.0
2024-10-16,1.204,1.218,1.189,1.199,590413.0
2024-10-17,1.194,1.222,1.189,1.194,991328.0
2024-10-18,1.185,1.189,1.161,1.18,1003716.0
2024-10-21,1.189,1.189,1.137,1.137,2413856.0
2024-10-22,1.132,1.161,1.118,1.156,514173.0
2024-10-23,1.147,1.151,1.109,1.128,1518930.0
2024-10-24,1.123,1.13,1.113,1.123,1094902.0
2024-10-25,1.113,1.132,1.109,1.128,959308.0
2024-10-28,1.132,1.132,1.109,1.128,1078593.0
2024-10-29,1.132,1.147,1.128,1.132,649050.0
2024-10-30,1.137,1.167,1.135,1.137,742815.0
2024-10-31,1.142,1.175,1.137,1.17,790931.0
2024-11-01,1.161,1.166,1.147,1.166,1196311.0
2024-11-04,1.147,1.167,1.147,1.161,476606.0
2024-11-05,1.18,1.18,1.147,1.156,401950.0
2024-11-06,1.166,1.166,1.137,1.142,788686.0
2024-11-07,1.137,1.173,1.137,1.166,2308316.0
2024-11-08,1.18,1.194,1.166,1.175,418395.0
2024-11-11,1.161,1.173,1.145,1.151,3062356.0
2024-11-12,1.161,1.166,1.142,1.161,2411664.0
2024-11-13,1.147,1.166,1.139,1.156,2017977.0
2024-11-14,1.149,1.161,1.132,1.142,1974717.0
2024-11-15,1.166,1.166,1.147,1.151,912604.0
2024-11-18,1.151,1.161,1.137,1.147,1519564.0
2024-11-19,1.142,1.161,1.142,1.161,1634385.0
2024-11-20,1.185,1.185,1.147,1.156,1378816.0
2024-11-21,1.154,1.17,1.154,1.161,405799.0
2024-11-22,1.137,1.17,1.137,1.156,610840.0
2024-11-25,1.151,1.17,1.142,1.156,2173162.0
2024-11-26,1.166,1.189,1.161,1.166,993512.0
2024-11-27,1.166,1.186,1.161,1.17,460675.0
2024-11-28,1.204,1.204,1.154,1.166,1412329.0
2024-11-29,1.17,1.194,1.166,1.189,634585.0
2024-12-02,1.204,1.246,1.189,1.213,872225.0
2024-12-03,1.222,1.251,1.204,1.213,608189.0
2024-12-04,1.222,1.241,1.208,1.237,718796.0
2024-12-05,1.227,1.241,1.218,1.218,949509.0
2024-12-06,1.232,1.232,1.189,1.204,616154.0
2024-12-09,1.222,1.222,1.17,1.175,605597.0
2024-12-10,1.156,1.189,1.142,1.151,622860.0
2024-12-11,1.17,1.17,1.109,1.113,980503.0
2024-12-12,1.118,1.161,1.071,1.071,1096623.0
2024-12-13,1.071,1.085,1.057,1.076,1696765.0
2024-12-16,1.071,1.112,1.059,1.076,1549329.0
2024-12-17,1.09,1.104,1.071,1.09,1066629.0
2024-12-18,1.099,1.112,1.074,1.109,1272357.0
2024-12-19,1.137,1.137,1.085,1.099,1008258.0
2024-12-20,1.08,1.104,1.08,1.09,1600853.0
2024-12-23,1.099,1.118,1.09,1.109,1091410.0
2024-12-24,1.118,1.132,1.113,1.113,246091.0
2024-12-27,1.118,1.128,1.104,1.109,514608.0
2024-12-30,1.099,1.113,1.095,1.104,590330.0
2024-12-31,1.102,1.118,1.102,1.118,445810.0
2025-01-02,1.128,1.142,1.112,1.128,781588.0
2025-01-03,1.128,1.151,1.128,1.137,540967.0
2025-01-06,1.137,1.147,1.123,1.128,445265.0
2025-01-07,1.128,1.137,1.128,1.132,332955.0
2025-01-08,1.151,1.151,1.118,1.118,502175.0
2025-01-09,1.132,1.132,1.109,1.113,1283757.0
2025-01-10,1.137,1.137,1.104,1.123,728365.0
2025-01-13,1.113,1.137,1.104,1.109,929229.0
2025-01-14,1.109,1.137,1.109,1.118,829770.0
2025-01-15,1.109,1.194,1.109,1.18,2086737.0
2025-01-16,1.156,1.204,1.142,1.142,622244.0
2025-01-17,1.175,1.175,1.139,1.161,1290301.0
2025-01-20,1.156,1.177,1.151,1.161,897815.0
2025-01-21,1.161,1.194,1.161,1.189,1861064.0
2025-01-22,1.194,1.208,1.186,1.199,1311336.0
2025-01-23,1.161,1.189,1.126,1.132,1215004.0
2025-01-24,1.147,1.151,1.126,1.137,1352101.0
2025-01-28,1.109,1.115,1.066,1.104,3142997.0
2025-01-29,1.118,1.13,1.085,1.113,2918242.0
2025-01-30,1.161,1.166,1.076,1.095,1275308.0
2025-01-31,1.095,1.109,1.071,1.104,1146040.0
2025-02-03,1.109,1.109,1.076,1.085,1003682.0
2025-02-04,1.085,1.093,1.052,1.052,1196591.0
2025-02-05,1.061,1.109,1.057,1.109,1433055.0
2025-02-06,1.128,1.161,1.118,1.128,1449552.0
2025-02-07,1.109,1.147,1.109,1.123,749416.0
2025-02-10,1.147,1.156,1.126,1.147,796472.0
2025-02-11,1.137,1.199,1.137,1.185,1033065.0
2025-02-12,1.175,1.185,1.095,1.151,5733918.0
2025-02-13,1.151,1.175,1.132,1.166,1684867.0
2025-02-14,1.175,1.222,1.167,1.222,1706181.0
2025-02-17,1.208,1.218,1.183,1.218,1180684.0
2025-02-18,1.189,1.213,1.175,1.208,1813307.0
2025-02-19,1.213,1.237,1.194,1.227,2901304.0
2025-02-20,1.185,1.227,1.185,1.194,1594946.0
2025-02-21,1.194,1.265,1.189,1.218,1683379.0
2025-02-24,1.327,1.421,1.265,1.407,3973409.0
2025-02-25,1.407,1.455,1.327,1.44,3436022.0
2025-02-26,1.45,1.459,1.403,1.459,2906440.0
2025-02-27,1.459,1.493,1.436,1.493,2243433.0
2025-02-28,1.412,1.469,1.379,1.421,21236251.0
2025-03-03,1.44,1.44,1.388,1.407,1456304.0
2025-03-04,1.388,1.412,1.378,1.407,961593.0
2025-03-05,1.388,1.456,1.363,1.451,2447110.0
2025-03-06,1.461,1.486,1.446,1.466,1788805.0
2025-03-07,1.476,1.486,1.456,1.471,1768094.0
2025-03-10,1.476,1.525,1.466,1.505,1588001.0
2025-03-11,1.491,1.52,1.473,1.51,2029037.0
2025-03-12,1.491,1.505,1.427,1.461,2578831.0
2025-03-13,1.363,1.471,1.334,1.456,2216096.0
2025-03-14,1.456,1.481,1.446,1.476,1334921.0
2025-03-17,1.471,1.481,1.451,1.481,1724511.0
2025-03-18,1.491,1.5,1.451,1.466,1104664.0
2025-03-19,1.476,1.476,1.422,1.461,1708229.0
2025-03-20,1.471,1.5,1.446,1.471,1038778.0
2025-03-21,1.491,1.496,1.451,1.471,2965468.0
2025-03-24,1.466,1.496,1.456,1.471,1662583.0
2025-03-25,1.461,1.481,1.446,1.456,946292.0
2025-03-26,1.471,1.508,1.456,1.5,1339118.0
2025-03-27,1.496,1.496,1.407,1.437,1803628.0
2025-03-28,1.432,1.491,1.417,1.491,1440572.0
2025-03-31,1.442,1.471,1.442,1.456,864110.0
2025-04-01,1.456,1.476,1.427,1.451,503709.0
2025-04-02,1.451,1.481,1.444,1.456,729812.0
2025-04-03,1.446,1.471,1.43,1.456,848891.0
2025-04-04,1.451,1.451,1.397,1.402,441439.0
2025-04-07,1.324,1.368,1.299,1.363,2088926.0
2025-04-08,1.358,1.402,1.358,1.378,1701351.0
2025-04-09,1.393,1.393,1.319,1.334,644503.0
2025-04-10,1.422,1.44,1.402,1.422,1714037.0
2025-04-11,1.407,1.412,1.378,1.402,545930.0
2025-04-14,1.388,1.412,1.35,1.393,1328116.0
2025-04-15,1.393,1.437,1.388,1.422,3423606.0
2025-04-16,1.417,1.442,1.412,1.422,1068932.0
2025-04-17,1.353,1.432,1.353,1.407,587656.0
2025-04-22,1.388,1.42,1.388,1.407,773983.0
2025-04-23,1.451,1.461,1.422,1.446,1741976.0
2025-04-24,1.471,1.471,1.442,1.442,658007.0
2025-04-28,1.461,1.461,1.427,1.451,674557.0
2025-04-29,1.442,1.486,1.432,1.476,1663290.0
2025-04-30,1.5,1.505,1.456,1.505,1644355.0
2025-05-01,1.5,1.559,1.496,1.549,1100169.0
2025-05-02,1.569,1.584,1.54,1.564,2192951.0
2025-05-05,1.628,1.643,1.54,1.559,2396613.0
2025-05-06,1.505,1.584,1.496,1.574,1290427.0
2025-05-07,1.584,1.648,1.572,1.638,820292.0
2025-05-08,1.657,1.662,1.598,1.618,1150562.0
2025-05-09,1.638,1.638,1.608,1.628,1377096.0
2025-05-12,1.638,1.638,1.589,1.618,909765.0
2025-05-13,1.618,1.643,1.596,1.608,583549.0
2025-05-14,1.643,1.643,1.596,1.598,517337.0
2025-05-15,1.594,1.608,1.564,1.594,695946.0
2025-05-16,1.657,1.657,1.601,1.608,623642.0
2025-05-19,1.598,1.628,1.598,1.603,551890.0
2025-05-20,1.608,1.618,1.598,1.613,870432.0
2025-05-21,1.608,1.613,1.589,1.608,730167.0
2025-05-22,1.603,1.635,1.594,1.623,1068973.0
2025-05-23,1.618,1.652,1.618,1.643,567752.0
2025-05-26,1.657,1.657,1.623,1.648,577332.0
2025-05-27,1.652,1.667,1.648,1.662,801603.0
2025-05-28,1.667,1.687,1.643,1.657,1234761.0
2025-05-29,1.697,1.697,1.657,1.662,1472690.0
2025-05-30,1.677,1.677,1.648,1.648,779128.0
2025-06-02,1.652,1.655,1.623,1.643,850201.0
2025-06-03,1.643,1.643,1.613,1.618,685224.0
2025-06-04,1.628,1.662,1.608,1.648,988832.0
2025-06-05,1.662,1.662,1.613,1.623,671955.0
2025-06-06,1.618,1.633,1.594,1.598,477243.0
2025-06-10,1.598,1.618,1.594,1.603,521785.0
2025-06-11,1.618,1.667,1.613,1.643,1109394.0
2025-06-12,1.648,1.687,1.638,1.657,1435527.0
2025-06-13,1.667,1.667,1.628,1.628,1675102.0
2025-06-16,1.638,1.648,1.613,1.628,1384182.0
2025-06-17,1.648,1.672,1.618,1.648,1987011.0
2025-06-18,1.687,1.757,1.672,1.706,2137375.0
2025-06-19,1.711,1.731,1.697,1.701,1033699.0
2025-06-20,1.755,1.755,1.692,1.692,3351813.0
2025-06-23,1.697,1.706,1.657,1.672,760049.0
2025-06-24,1.667,1.687,1.657,1.682,709975.0
2025-06-25,1.672,1.706,1.672,1.692,683035.0
2025-06-26,1.701,1.721,1.672,1.682,419560.0
2025-06-27,1.716,1.721,1.692,1.697,626827.0
2025-06-30,1.701,1.716,1.672,1.692,872594.0
2025-07-01,1.692,1.748,1.692,1.721,1572389.0
2025-07-02,1.716,1.746,1.687,1.687,953722.0
2025-07-03,1.75,1.75,1.692,1.721,1228634.0
2025-07-04,1.706,1.726,1.706,1.716,1071872.0
2025-07-07,1.736,1.741,1.692,1.706,344645.0
2025-07-08,1.726,1.736,1.692,1.716,645849.0
2025-07-09,1.716,1.75,1.708,1.741,1115665.0
2025-07-10,1.687,1.731,1.687,1.706,1482185.0
2025-07-11,1.716,1.726,1.692,1.697,601826.0
2025-07-14,1.692,1.716,1.667,1.692,507379.0
2025-07-15,1.648,1.731,1.633,1.721,1774756.0
2025-07-16,1.701,1.741,1.677,1.677,1704990.0
2025-07-17,1.662,1.692,1.65,1.677,588096.0
2025-07-18,1.672,1.721,1.672,1.721,938535.0
2025-07-21,1.716,1.721,1.667,1.677,511600.0
2025-07-22,1.672,1.711,1.667,1.692,542745.0
2025-07-23,1.701,1.721,1.697,1.716,1029196.0
2025-07-24,1.677,1.741,1.677,1.726,1186201.0
2025-07-25,1.726,1.731,1.697,1.731,763337.0
2025-07-28,1.706,1.721,1.687,1.701,456243.0
2025-07-29,1.706,1.741,1.701,1.736,736021.0
2025-07-30,1.736,1.775,1.731,1.765,979203.0
2025-07-31,1.76,1.782,1.755,1.765,716249.0
2025-08-01,1.76,1.785,1.726,1.731,862624.0
2025-08-04,1.765,1.765,1.728,1.741,372259.0
2025-08-05,1.706,1.785,1.706,1.77,714917.0
2025-08-06,1.765,1.78,1.753,1.78,555507.0
2025-08-07,1.76,1.795,1.75,1.79,933628.0
2025-08-08,1.795,1.795,1.75,1.77,483756.0
2025-08-11,1.77,1.77,1.746,1.75,560215.0
2025-08-12,1.775,1.775,1.741,1.755,437165.0
2025-08-13,1.736,1.75,1.679,1.692,526481.0
2025-08-14,1.701,1.706,1.675,1.682,773973.0
2025-08-15,1.692,1.75,1.677,1.736,1023827.0
2025-08-18,1.736,1.736,1.479,1.559,7375054.0
2025-08-19,1.608,1.662,1.576,1.628,2656884.0
2025-08-20,1.628,1.682,1.615,1.672,1864436.0
2025-08-21,1.687,1.687,1.628,1.638,1461187.0
2025-08-22,1.643,1.648,1.594,1.618,1222051.0
2025-08-25,1.638,1.662,1.623,1.638,1359061.0
2025-08-26,1.648,1.648,1.598,1.628,1243956.0
2025-08-27,1.6,1.665,1.6,1.655,719861.0
2025-08-28,1.65,1.67,1.625,1.64,411789.0
2025-08-29,1.64,1.69,1.635,1.68,999198.0
2025-09-01,1.61,1.7,1.61,1.67,441010.0
2025-09-02,1.675,1.677,1.625,1.64,738109.0
2025-09-03,1.64,1.645,1.605,1.63,421856.0
2025-09-04,1.6,1.64,1.6,1.635,862389.0
2025-09-05,1.635,1.64,1.6,1.61,521260.0
2025-09-08,1.61,1.63,1.58,1.6,725382.0
2025-09-09,1.595,1.63,1.595,1.605,673392.0
2025-09-10,1.58,1.6,1.555,1.56,558364.0
2025-09-11,1.55,1.55,1.505,1.52,1802087.0
2025-09-12,1.545,1.57,1.51,1.54,1412573.0
2025-09-15,1.52,1.575,1.49,1.57,621491.0
2025-09-16,1.57,1.58,1.56,1.575,306991.0
2025-09-17,1.573,1.577,1.567,1.575,268679.0
2025-09-18,1.575,1.575,1.55,1.565,444301.0
2025-09-19,1.57,1.575,1.53,1.54,854835.0
2025-09-22,1.505,1.555,1.505,1.53,225547.0
2025-09-23,1.535,1.548,1.498,1.54,547906.0
2025-09-24,1.52,1.53,1.51,1.515,115101.0
2025-09-25,1.51,1.53,1.508,1.52,546595.0
2025-09-26,1.528,1.535,1.5,1.515,265845.0
2025-09-29,1.51,1.53,1.505,1.525,442396.0
2025-09-30,1.5,1.522,1.478,1.49,892018.0
2025-10-01,1.47,1.495,1.44,1.475,486410.0
2025-10-02,1.472,1.472,1.44,1.445,470389.0
2025-10-03,1.435,1.478,1.42,1.46,1805134.0
2025-10-06,1.465,1.48,1.435,1.435,264154.0
2025-10-07,1.435,1.455,1.43,1.44,508439.0
2025-10-08,1.43,1.455,1.42,1.435,1375757.0
2025-10-09,1.433,1.465,1.427,1.46,1071698.0
2025-10-10,1.47,1.47,1.42,1.425,572044.0
2025-10-13,1.43,1.44,1.4,1.4,692397.0
2025-10-14,1.4,1.415,1.38,1.39,1080122.0
2025-10-15,1.385,1.41,1.38,1.39,986235.0
2025-10-16,1.4,1.41,1.385,1.41,1634153.0
2025-10-17,1.43,1.455,1.4,1.41,884705.0
2025-10-20,1.395,1.435,1.395,1.42,589045.0
2025-10-21,1.45,1.45,1.405,1.41,398641.0
2025-10-22,1.4,1.41,1.38,1.4,408435.0
2025-10-23,1.38,1.43,1.38,1.415,468035.0
2025-10-24,1.415,1.427,1.405,1.41,279402.0
2025-10-27,1.41,1.417,1.4,1.41,400450.0
2025-10-28,1.41,1.415,1.38,1.39,1073967.0
2025-10-29,1.435,1.435,1.385,1.39,496654.0
2025-10-30,1.385,1.385,1.35,1.36,526561.0
2025-10-31,1.335,1.38,1.335,1.375,1142645.0
2025-11-03,1.34,1.38,1.34,1.375,270466.0
2025-11-04,1.355,1.38,1.35,1.375,196042.0
2025-11-05,1.375,1.375,1.333,1.355,1005106.0
2025-11-06,1.36,1.36,1.333,1.34,465885.0
2025-11-07,1.265,1.32,1.235,1.26,1077458.0
2025-11-10,1.25,1.285,1.23,1.26,1050715.0
2025-11-11,1.265,1.305,1.24,1.295,1079207.0
2025-11-12,1.355,1.355,1.265,1.275,2090209.0
2025-11-13,1.275,1.285,1.25,1.27,1406793.0
2025-11-14,1.25,1.28,1.24,1.27,1537376.0
2025-11-17,1.26,1.295,1.255,1.295,1252919.0
2025-11-18,1.3,1.305,1.278,1.285,1397397.0
2025-11-19,1.275,1.29,1.23,1.235,1881963.0
2025-11-20,1.26,1.265,1.24,1.245,1190038.0
2025-11-21,1.23,1.235,1.215,1.225,542250.0
2025-11-24,1.23,1.252,1.225,1.24,618680.0
2025-11-25,1.24,1.245,1.225,1.23,746601.0
2025-11-26,1.22,1.285,1.22,1.25,821071.0