Date,Open,High,Low,Close,Volume
2019-10-11,1.085,1.103,1.085,1.089,3694398.0
2019-10-14,1.092,1.103,1.085,1.092,1249354.0
2019-10-15,1.092,1.094,1.085,1.09,593643.0
2019-10-16,1.092,1.096,1.089,1.092,597558.0
2019-10-17,1.096,1.096,1.085,1.089,931521.0
2019-10-18,1.089,1.092,1.085,1.089,503959.0
2019-10-21,1.092,1.092,1.081,1.085,409769.0
2019-10-22,1.089,1.121,1.085,1.118,241283.0
2019-10-23,1.114,1.15,1.11,1.139,321168.0
2019-10-24,1.139,1.143,1.118,1.136,300164.0
2019-10-25,1.139,1.154,1.136,1.139,260365.0
2019-10-28,1.15,1.176,1.143,1.161,508522.0
2019-10-29,1.168,1.197,1.161,1.161,752069.0
2019-10-30,1.176,1.176,1.158,1.161,347452.0
2019-10-31,1.176,1.183,1.168,1.168,429799.0
2019-11-01,1.176,1.179,1.161,1.179,385040.0
2019-11-04,1.183,1.219,1.183,1.216,839378.0
2019-11-05,1.212,1.226,1.205,1.223,510658.0
2019-11-06,1.226,1.226,1.205,1.219,658195.0
2019-11-07,1.219,1.219,1.201,1.205,507212.0
2019-11-08,1.212,1.219,1.19,1.19,358238.0
2019-11-11,1.208,1.212,1.194,1.194,347437.0
2019-11-12,1.197,1.208,1.176,1.19,371535.0
2019-11-13,1.194,1.197,1.168,1.168,633668.0
2019-11-14,1.183,1.19,1.172,1.179,645288.0
2019-11-15,1.183,1.183,1.168,1.172,296335.0
2019-11-18,1.183,1.183,1.172,1.172,280584.0
2019-11-19,1.183,1.194,1.183,1.194,241662.0
2019-11-20,1.194,1.194,1.179,1.179,198760.0
2019-11-21,1.183,1.194,1.183,1.194,249767.0
2019-11-22,1.19,1.197,1.19,1.19,188300.0
2019-11-25,1.197,1.201,1.187,1.197,155103.0
2019-11-26,1.201,1.208,1.197,1.208,276539.0
2019-11-27,1.208,1.216,1.205,1.208,277802.0
2019-11-28,1.216,1.219,1.205,1.205,627454.0
2019-11-29,1.212,1.216,1.205,1.208,178244.0
2019-12-02,1.212,1.219,1.205,1.208,272600.0
2019-12-03,1.208,1.216,1.197,1.197,319969.0
2019-12-04,1.201,1.223,1.187,1.208,401355.0
2019-12-05,1.212,1.216,1.201,1.205,188305.0
2019-12-06,1.208,1.216,1.201,1.208,163566.0
2019-12-09,1.212,1.226,1.212,1.216,355036.0
2019-12-10,1.223,1.226,1.208,1.208,357017.0
2019-12-11,1.216,1.226,1.205,1.205,327976.0
2019-12-12,1.219,1.263,1.205,1.205,988190.0
2019-12-13,1.212,1.234,1.197,1.197,1008144.0
2019-12-16,1.212,1.212,1.194,1.197,586469.0
2019-12-17,1.205,1.219,1.187,1.197,812852.0
2019-12-18,1.19,1.197,1.187,1.187,466825.0
2019-12-19,1.187,1.194,1.187,1.187,579573.0
2019-12-20,1.19,1.197,1.19,1.194,283899.0
2019-12-23,1.201,1.212,1.187,1.187,1048000.0
2019-12-24,1.19,1.205,1.19,1.205,262122.0
2019-12-27,1.205,1.226,1.205,1.219,225488.0
2019-12-30,1.208,1.208,1.183,1.187,970131.0
2019-12-31,1.19,1.19,1.183,1.183,476740.0
2020-01-02,1.192,1.192,1.188,1.192,190952.0
2020-01-03,1.192,1.207,1.192,1.203,379255.0
2020-01-06,1.203,1.203,1.192,1.203,189478.0
2020-01-07,1.199,1.203,1.196,1.199,315533.0
2020-01-08,1.199,1.207,1.192,1.192,320918.0
2020-01-09,1.199,1.207,1.196,1.203,244889.0
2020-01-10,1.203,1.207,1.199,1.203,289239.0
2020-01-13,1.207,1.214,1.207,1.21,239530.0
2020-01-14,1.214,1.24,1.21,1.24,608596.0
2020-01-15,1.222,1.251,1.218,1.222,1076764.0
2020-01-16,1.233,1.24,1.222,1.229,1082915.0
2020-01-17,1.236,1.244,1.229,1.229,1651295.0
2020-01-20,1.233,1.24,1.229,1.233,749252.0
2020-01-21,1.236,1.247,1.229,1.236,686726.0
2020-01-22,1.236,1.255,1.233,1.236,689231.0
2020-01-23,1.244,1.258,1.24,1.244,848362.0
2020-01-24,1.251,1.255,1.229,1.251,866750.0
2020-01-28,1.222,1.229,1.199,1.207,1356283.0
2020-01-29,1.218,1.233,1.218,1.225,442223.0
2020-01-30,1.229,1.236,1.222,1.233,555728.0
2020-01-31,1.236,1.24,1.229,1.229,567324.0
2020-02-03,1.218,1.225,1.199,1.218,1026659.0
2020-02-04,1.225,1.244,1.222,1.225,568323.0
2020-02-05,1.236,1.244,1.225,1.233,414551.0
2020-02-06,1.236,1.251,1.229,1.229,810012.0
2020-02-07,1.233,1.255,1.233,1.251,698251.0
2020-02-10,1.255,1.258,1.244,1.251,936727.0
2020-02-11,1.255,1.269,1.255,1.258,638165.0
2020-02-12,1.266,1.266,1.251,1.262,741551.0
2020-02-13,1.262,1.273,1.255,1.266,544184.0
2020-02-14,1.262,1.273,1.251,1.269,807533.0
2020-02-17,1.269,1.277,1.258,1.277,355149.0
2020-02-18,1.277,1.28,1.269,1.277,524924.0
2020-02-19,1.273,1.28,1.269,1.28,350454.0
2020-02-20,1.288,1.291,1.28,1.291,466928.0
2020-02-21,1.28,1.284,1.273,1.277,819778.0
2020-02-24,1.262,1.262,1.177,1.185,1912360.0
2020-02-25,1.141,1.192,1.111,1.192,2488678.0
2020-02-26,1.141,1.166,1.126,1.148,1711055.0
2020-02-27,1.148,1.148,1.13,1.141,1224229.0
2020-02-28,1.107,1.107,1.001,1.071,5636465.0
2020-03-02,1.045,1.141,1.03,1.13,2834156.0
2020-03-03,1.163,1.203,1.141,1.148,1609259.0
2020-03-04,1.13,1.133,1.107,1.111,857919.0
2020-03-05,1.152,1.163,1.126,1.137,840814.0
2020-03-06,1.119,1.119,1.082,1.111,1032425.0
2020-03-09,1.089,1.089,1.023,1.082,2121386.0
2020-03-10,1.03,1.141,1.004,1.089,1822608.0
2020-03-11,1.115,1.126,1.063,1.063,999275.0
2020-03-12,1.063,1.063,1.001,1.06,1672843.0
2020-03-13,0.971,1.06,0.957,1.056,2410725.0
2020-03-16,1.015,1.015,0.964,0.971,1350767.0
2020-03-17,0.92,1.03,0.92,1.001,1383032.0
2020-03-18,1.015,1.023,0.957,0.979,927837.0
2020-03-19,0.979,0.979,0.924,0.949,1297104.0
2020-03-20,0.957,0.99,0.949,0.957,1059876.0
2020-03-23,0.92,0.942,0.78,0.802,2220723.0
2020-03-24,0.835,0.883,0.832,0.861,1124907.0
2020-03-25,0.935,0.968,0.887,0.887,1089995.0
2020-03-26,0.942,0.975,0.924,0.949,1062031.0
2020-03-27,0.993,1.015,0.935,0.946,1279843.0
2020-03-30,0.942,0.957,0.894,0.938,886436.0
2020-03-31,0.957,1.019,0.957,0.979,979368.0
2020-04-01,0.982,1.012,0.982,0.993,542579.0
2020-04-02,0.979,0.993,0.942,0.993,725624.0
2020-04-03,0.993,1.012,0.96,0.964,605346.0
2020-04-06,0.971,1.004,0.971,0.993,434293.0
2020-04-07,1.023,1.034,1.004,1.027,953151.0
2020-04-08,1.03,1.034,1.001,1.027,435527.0
2020-04-09,1.038,1.067,1.034,1.067,643184.0
2020-04-14,1.067,1.067,1.034,1.067,489335.0
2020-04-15,1.093,1.096,1.071,1.071,1081312.0
2020-04-16,1.071,1.085,1.034,1.041,791769.0
2020-04-17,1.067,1.082,1.067,1.074,916981.0
2020-04-20,1.082,1.096,1.052,1.052,679368.0
2020-04-21,1.049,1.056,1.034,1.038,718688.0
2020-04-22,1.03,1.03,1.008,1.015,1048879.0
2020-04-23,1.027,1.041,1.004,1.004,1164026.0
2020-04-24,1.012,1.027,0.986,0.986,1281003.0
2020-04-27,0.993,1.03,0.982,1.03,666383.0
2020-04-28,1.03,1.045,1.004,1.012,804953.0
2020-04-29,1.008,1.034,1.008,1.019,736007.0
2020-04-30,1.049,1.067,1.049,1.06,1311367.0
2020-05-01,1.045,1.056,1.03,1.045,573920.0
2020-05-04,1.049,1.049,1.012,1.023,492153.0
2020-05-05,1.023,1.041,1.023,1.038,583190.0
2020-05-06,1.041,1.049,1.027,1.038,435742.0
2020-05-07,1.045,1.056,1.038,1.056,506255.0
2020-05-08,1.056,1.071,1.052,1.06,579893.0
2020-05-11,1.067,1.078,1.067,1.071,412641.0
2020-05-12,1.074,1.082,1.071,1.071,656728.0
2020-05-13,1.067,1.074,1.052,1.06,719772.0
2020-05-14,1.049,1.06,1.038,1.038,510457.0
2020-05-15,1.045,1.052,1.038,1.045,445401.0
2020-05-18,1.049,1.063,1.049,1.056,281275.0
2020-05-19,1.074,1.085,1.067,1.078,800815.0
2020-05-20,1.074,1.082,1.063,1.078,475339.0
2020-05-21,1.082,1.082,1.06,1.067,512584.0
2020-05-22,1.063,1.074,1.056,1.06,413779.0
2020-05-25,1.067,1.074,1.056,1.056,615540.0
2020-05-26,1.06,1.093,1.056,1.093,999985.0
2020-05-27,1.089,1.093,1.074,1.082,974006.0
2020-05-28,1.089,1.089,1.074,1.074,891104.0
2020-05-29,1.082,1.082,1.063,1.074,491283.0
2020-06-01,1.074,1.085,1.063,1.082,1088331.0
2020-06-02,1.078,1.078,1.056,1.056,776538.0
2020-06-03,1.067,1.071,1.056,1.067,634107.0
2020-06-04,1.067,1.078,1.056,1.06,813742.0
2020-06-05,1.063,1.067,1.052,1.052,356927.0
2020-06-09,1.071,1.071,1.052,1.063,1063561.0
2020-06-10,1.067,1.067,1.056,1.06,1136512.0
2020-06-11,1.067,1.067,1.045,1.06,941918.0
2020-06-12,1.03,1.03,1.001,1.008,1771598.0
2020-06-15,1.03,1.03,0.993,1.008,1292335.0
2020-06-16,1.03,1.045,1.012,1.015,1091875.0
2020-06-17,1.034,1.056,1.027,1.049,701123.0
2020-06-18,1.045,1.049,1.03,1.038,444928.0
2020-06-19,1.038,1.045,1.027,1.038,715032.0
2020-06-22,1.023,1.041,1.015,1.034,561179.0
2020-06-23,1.041,1.06,1.038,1.045,693974.0
2020-06-24,1.049,1.06,1.045,1.056,592049.0
2020-06-25,1.038,1.051,1.03,1.045,781084.0
2020-06-26,1.041,1.06,1.034,1.056,746317.0
2020-06-29,1.038,1.045,1.012,1.023,862061.0
2020-06-30,1.034,1.049,1.019,1.03,751111.0
2020-07-01,1.047,1.047,1.028,1.032,624321.0
2020-07-02,1.032,1.055,1.032,1.047,461242.0
2020-07-03,1.051,1.077,1.043,1.069,1038561.0
2020-07-06,1.055,1.069,1.047,1.058,468951.0
2020-07-07,1.069,1.077,1.055,1.069,700940.0
2020-07-08,1.058,1.069,1.043,1.055,617761.0
2020-07-09,1.066,1.088,1.066,1.081,1099376.0
2020-07-10,1.081,1.084,1.073,1.077,647212.0
2020-07-13,1.084,1.088,1.069,1.077,765150.0
2020-07-14,1.066,1.077,1.055,1.069,787699.0
2020-07-15,1.081,1.084,1.073,1.077,365891.0
2020-07-16,1.073,1.084,1.073,1.077,442023.0
2020-07-17,1.073,1.088,1.073,1.084,666328.0
2020-07-20,1.081,1.084,1.073,1.084,451020.0
2020-07-21,1.084,1.107,1.073,1.103,734433.0
2020-07-22,1.099,1.107,1.084,1.103,556272.0
2020-07-23,1.107,1.107,1.084,1.088,519739.0
2020-07-24,1.081,1.092,1.066,1.073,1029885.0
2020-07-27,1.069,1.069,1.051,1.062,982182.0
2020-07-28,1.066,1.066,1.051,1.058,393437.0
2020-07-29,1.055,1.055,1.04,1.055,585114.0
2020-07-30,1.055,1.058,1.047,1.058,585872.0
2020-07-31,1.058,1.069,1.055,1.066,508709.0
2020-08-03,1.058,1.069,1.04,1.047,541131.0
2020-08-04,1.055,1.069,1.047,1.047,1070869.0
2020-08-05,1.055,1.062,1.047,1.055,445944.0
2020-08-06,1.055,1.084,1.055,1.077,1259885.0
2020-08-07,1.077,1.096,1.077,1.092,1354949.0
2020-08-10,1.092,1.096,1.084,1.096,886207.0
2020-08-11,1.092,1.099,1.084,1.096,788342.0
2020-08-12,1.096,1.107,1.088,1.107,541325.0
2020-08-13,1.111,1.114,1.088,1.107,497441.0
2020-08-14,1.103,1.114,1.092,1.107,402601.0
2020-08-17,1.096,1.107,1.096,1.103,483649.0
2020-08-18,1.118,1.118,1.099,1.107,855070.0
2020-08-19,1.114,1.122,1.114,1.118,558086.0
2020-08-20,1.122,1.126,1.114,1.114,956418.0
2020-08-21,1.114,1.129,1.111,1.129,556689.0
2020-08-24,1.129,1.133,1.126,1.129,1075760.0
2020-08-25,1.137,1.152,1.137,1.152,699176.0
2020-08-26,1.152,1.159,1.144,1.155,420037.0
2020-08-27,1.159,1.17,1.159,1.167,680709.0
2020-08-28,1.17,1.17,1.159,1.159,501089.0
2020-08-31,1.159,1.167,1.144,1.152,376967.0
2020-09-01,1.152,1.152,1.133,1.152,679268.0
2020-09-02,1.152,1.174,1.148,1.163,566244.0
2020-09-03,1.174,1.185,1.163,1.185,775885.0
2020-09-04,1.167,1.167,1.129,1.133,1264625.0
2020-09-07,1.144,1.148,1.133,1.148,256558.0
2020-09-08,1.144,1.148,1.129,1.144,433699.0
2020-09-09,1.129,1.133,1.114,1.118,807034.0
2020-09-10,1.129,1.129,1.122,1.122,343140.0
2020-09-11,1.118,1.118,1.103,1.114,437288.0
2020-09-14,1.111,1.118,1.107,1.118,294339.0
2020-09-15,1.118,1.122,1.107,1.122,354520.0
2020-09-16,1.122,1.129,1.114,1.129,537782.0
2020-09-17,1.118,1.122,1.099,1.114,491601.0
2020-09-18,1.111,1.111,1.096,1.107,219144.0
2020-09-21,1.111,1.111,1.092,1.092,298925.0
2020-09-22,1.092,1.114,1.084,1.088,513879.0
2020-09-23,1.118,1.118,1.099,1.114,315417.0
2020-09-24,1.107,1.114,1.099,1.114,306707.0
2020-09-25,1.107,1.107,1.092,1.096,335568.0
2020-09-28,1.092,1.103,1.084,1.096,668577.0
2020-09-29,1.099,1.111,1.096,1.099,331478.0
2020-09-30,1.096,1.111,1.092,1.099,425734.0
2020-10-01,1.103,1.107,1.099,1.103,283796.0
2020-10-02,1.107,1.114,1.088,1.092,464817.0
2020-10-05,1.107,1.107,1.088,1.099,331543.0
2020-10-06,1.099,1.111,1.096,1.111,385249.0
2020-10-07,1.103,1.111,1.099,1.111,362742.0
2020-10-08,1.114,1.114,1.107,1.114,513800.0
2020-10-09,1.114,1.122,1.111,1.122,449077.0
2020-10-12,1.122,1.122,1.107,1.107,591515.0
2020-10-13,1.122,1.144,1.122,1.144,1373239.0
2020-10-14,1.144,1.152,1.129,1.137,811270.0
2020-10-15,1.137,1.152,1.126,1.152,976020.0
2020-10-16,1.141,1.167,1.133,1.133,655635.0
2020-10-19,1.137,1.159,1.137,1.159,793482.0
2020-10-20,1.155,1.155,1.141,1.144,467044.0
2020-10-21,1.152,1.163,1.152,1.159,523703.0
2020-10-22,1.155,1.159,1.148,1.159,601550.0
2020-10-23,1.163,1.163,1.141,1.148,632959.0
2020-10-26,1.148,1.155,1.137,1.155,929927.0
2020-10-27,1.141,1.144,1.122,1.137,1246356.0
2020-10-28,1.137,1.144,1.126,1.144,833559.0
2020-10-29,1.129,1.133,1.122,1.126,450132.0
2020-10-30,1.137,1.144,1.114,1.122,981698.0
2020-11-02,1.122,1.137,1.114,1.122,548775.0
2020-11-03,1.122,1.148,1.118,1.148,440870.0
2020-11-04,1.144,1.148,1.122,1.133,579088.0
2020-11-05,1.152,1.167,1.144,1.167,563288.0
2020-11-06,1.17,1.174,1.159,1.17,574945.0
2020-11-09,1.174,1.193,1.17,1.193,688094.0
2020-11-10,1.197,1.2,1.17,1.174,1164460.0
2020-11-11,1.167,1.174,1.148,1.148,809164.0
2020-11-12,1.155,1.167,1.152,1.163,420971.0
2020-11-13,1.155,1.163,1.152,1.152,316111.0
2020-11-16,1.159,1.159,1.159,1.159,17917.0
2020-11-17,1.17,1.17,1.159,1.159,962248.0
2020-11-18,1.163,1.167,1.155,1.155,561274.0
2020-11-19,1.152,1.155,1.141,1.144,712809.0
2020-11-20,1.148,1.159,1.144,1.159,301306.0
2020-11-23,1.159,1.167,1.133,1.133,1153112.0
2020-11-24,1.133,1.148,1.133,1.148,615105.0
2020-11-25,1.155,1.159,1.129,1.144,1382854.0
2020-11-26,1.144,1.152,1.118,1.118,1552398.0
2020-11-27,1.133,1.152,1.126,1.129,947583.0
2020-11-30,1.137,1.144,1.129,1.133,467820.0
2020-12-01,1.137,1.137,1.126,1.133,436258.0
2020-12-02,1.133,1.144,1.129,1.137,610149.0
2020-12-03,1.137,1.148,1.133,1.148,417875.0
2020-12-04,1.144,1.144,1.133,1.144,521813.0
2020-12-07,1.148,1.148,1.129,1.129,514555.0
2020-12-08,1.137,1.152,1.137,1.152,666984.0
2020-12-09,1.152,1.152,1.137,1.144,657574.0
2020-12-10,1.141,1.144,1.133,1.133,490350.0
2020-12-11,1.133,1.144,1.129,1.141,535277.0
2020-12-14,1.137,1.144,1.129,1.129,388162.0
2020-12-15,1.133,1.133,1.111,1.114,682513.0
2020-12-16,1.114,1.122,1.107,1.111,757261.0
2020-12-17,1.107,1.118,1.107,1.118,457465.0
2020-12-18,1.118,1.118,1.099,1.103,602119.0
2020-12-21,1.092,1.107,1.088,1.107,520162.0
2020-12-22,1.103,1.111,1.088,1.111,738561.0
2020-12-23,1.114,1.114,1.099,1.114,303126.0
2020-12-24,1.114,1.118,1.103,1.118,154846.0
2020-12-29,1.114,1.114,1.103,1.114,190342.0
2020-12-30,1.111,1.114,1.099,1.111,383207.0
2020-12-31,1.111,1.111,1.107,1.111,72149.0
2021-01-04,1.124,1.124,1.094,1.094,270364.0
2021-01-05,1.101,1.109,1.09,1.09,258617.0
2021-01-06,1.094,1.094,1.071,1.078,307649.0
2021-01-07,1.078,1.086,1.067,1.071,420614.0
2021-01-08,1.071,1.078,1.063,1.075,424290.0
2021-01-11,1.071,1.071,1.052,1.067,701790.0
2021-01-12,1.063,1.063,1.04,1.04,862976.0
2021-01-13,1.044,1.059,1.044,1.056,644447.0
2021-01-14,1.059,1.059,1.044,1.059,827119.0
2021-01-15,1.052,1.059,1.048,1.056,540815.0
2021-01-18,1.056,1.059,1.048,1.056,500800.0
2021-01-19,1.048,1.059,1.04,1.044,1115838.0
2021-01-20,1.048,1.071,1.048,1.067,1708801.0
2021-01-21,1.082,1.113,1.082,1.109,1705183.0
2021-01-22,1.109,1.124,1.101,1.116,1033426.0
2021-01-25,1.116,1.124,1.105,1.116,376911.0
2021-01-27,1.116,1.128,1.105,1.124,700486.0
2021-01-28,1.101,1.101,1.071,1.097,675261.0
2021-01-29,1.101,1.101,1.082,1.086,472177.0
2021-02-01,1.071,1.101,1.071,1.101,816423.0
2021-02-02,1.101,1.12,1.094,1.109,714706.0
2021-02-03,1.116,1.131,1.109,1.128,916343.0
2021-02-04,1.12,1.131,1.12,1.128,696623.0
2021-02-05,1.128,1.139,1.128,1.139,1077405.0
2021-02-08,1.128,1.131,1.109,1.12,1189434.0
2021-02-09,1.124,1.131,1.113,1.113,913761.0
2021-02-10,1.113,1.12,1.094,1.113,1265147.0
2021-02-11,1.113,1.12,1.101,1.101,1141665.0
2021-02-12,1.113,1.124,1.105,1.116,1249570.0
2021-02-15,1.116,1.124,1.094,1.101,1418271.0
2021-02-16,1.097,1.12,1.097,1.109,1541662.0
2021-02-17,1.105,1.109,1.097,1.101,1028138.0
2021-02-18,1.101,1.109,1.097,1.109,1053099.0
2021-02-19,1.101,1.113,1.097,1.109,899815.0
2021-02-22,1.097,1.109,1.086,1.101,721589.0
2021-02-23,1.086,1.086,1.071,1.082,841505.0
2021-02-24,1.082,1.082,1.063,1.071,692956.0
2021-02-25,1.063,1.071,1.059,1.071,578214.0
2021-02-26,1.059,1.071,1.044,1.048,1479071.0
2021-03-01,1.063,1.086,1.059,1.078,707741.0
2021-03-02,1.078,1.097,1.078,1.097,608276.0
2021-03-03,1.097,1.097,1.075,1.075,367811.0
2021-03-04,1.078,1.082,1.063,1.075,466925.0
2021-03-05,1.063,1.078,1.059,1.063,369764.0
2021-03-08,1.078,1.09,1.075,1.086,538726.0
2021-03-09,1.086,1.086,1.075,1.082,506254.0
2021-03-10,1.082,1.086,1.071,1.082,370041.0
2021-03-11,1.078,1.086,1.071,1.071,374175.0
2021-03-12,1.078,1.086,1.075,1.075,589968.0
2021-03-15,1.071,1.075,1.059,1.075,594683.0
2021-03-16,1.067,1.075,1.063,1.071,373948.0
2021-03-17,1.067,1.075,1.059,1.063,530539.0
2021-03-18,1.063,1.071,1.056,1.063,415892.0
2021-03-19,1.063,1.071,1.056,1.063,496960.0
2021-03-22,1.063,1.063,1.029,1.048,1353391.0
2021-03-23,1.052,1.056,1.04,1.048,881824.0
2021-03-24,1.048,1.059,1.044,1.059,483577.0
2021-03-25,1.048,1.059,1.048,1.059,798465.0
2021-03-26,1.052,1.052,1.04,1.04,765903.0
2021-03-29,1.052,1.052,1.044,1.052,368032.0
2021-03-30,1.056,1.059,1.04,1.048,1005957.0
2021-03-31,1.048,1.052,1.04,1.052,650178.0
2021-04-01,1.048,1.059,1.044,1.059,613940.0
2021-04-06,1.063,1.078,1.059,1.078,970591.0
2021-04-07,1.078,1.078,1.067,1.078,458914.0
2021-04-08,1.078,1.086,1.075,1.082,473077.0
2021-04-09,1.078,1.09,1.078,1.078,776477.0
2021-04-12,1.09,1.101,1.09,1.101,473418.0
2021-04-13,1.097,1.128,1.097,1.124,884359.0
2021-04-14,1.116,1.131,1.113,1.131,1039730.0
2021-04-15,1.124,1.124,1.105,1.109,462545.0
2021-04-16,1.113,1.12,1.105,1.113,944810.0
2021-04-19,1.116,1.12,1.109,1.116,456640.0
2021-04-20,1.109,1.128,1.101,1.128,1062079.0
2021-04-21,1.124,1.128,1.109,1.113,615679.0
2021-04-22,1.113,1.124,1.105,1.109,922408.0
2021-04-23,1.109,1.12,1.105,1.116,591316.0
2021-04-26,1.116,1.116,1.101,1.101,681230.0
2021-04-27,1.105,1.116,1.101,1.109,646584.0
2021-04-28,1.105,1.116,1.105,1.116,635361.0
2021-04-29,1.12,1.124,1.109,1.116,539585.0
2021-04-30,1.124,1.131,1.116,1.128,716050.0
2021-05-03,1.124,1.131,1.12,1.128,728741.0
2021-05-04,1.124,1.128,1.116,1.116,700642.0
2021-05-05,1.12,1.124,1.105,1.12,609418.0
2021-05-06,1.116,1.131,1.109,1.12,1049851.0
2021-05-07,1.116,1.124,1.109,1.12,604446.0
2021-05-10,1.116,1.12,1.105,1.113,745096.0
2021-05-11,1.109,1.113,1.09,1.09,673032.0
2021-05-12,1.094,1.101,1.086,1.086,1131250.0
2021-05-13,1.086,1.105,1.078,1.09,664601.0
2021-05-14,1.086,1.101,1.082,1.086,1031898.0
2021-05-17,1.09,1.105,1.086,1.09,540137.0
2021-05-18,1.09,1.097,1.086,1.086,606678.0
2021-05-19,1.09,1.094,1.082,1.082,589342.0
2021-05-20,1.086,1.097,1.086,1.097,545703.0
2021-05-21,1.097,1.101,1.09,1.094,384871.0
2021-05-24,1.09,1.094,1.086,1.09,610575.0
2021-05-25,1.094,1.101,1.094,1.101,674504.0
2021-05-26,1.101,1.105,1.097,1.101,528533.0
2021-05-27,1.101,1.105,1.097,1.101,776183.0
2021-05-28,1.101,1.101,1.094,1.101,384360.0
2021-05-31,1.101,1.105,1.097,1.105,451750.0
2021-06-01,1.097,1.105,1.097,1.101,1178001.0
2021-06-02,1.097,1.105,1.097,1.101,798674.0
2021-06-03,1.097,1.101,1.094,1.101,714748.0
2021-06-04,1.101,1.105,1.094,1.105,693672.0
2021-06-07,1.101,1.105,1.094,1.094,534183.0
2021-06-08,1.097,1.101,1.094,1.094,505218.0
2021-06-09,1.094,1.116,1.094,1.116,1235755.0
2021-06-10,1.128,1.162,1.128,1.162,2299669.0
2021-06-11,1.162,1.173,1.158,1.169,1025697.0
2021-06-15,1.169,1.173,1.162,1.169,842345.0
2021-06-16,1.162,1.169,1.158,1.169,357208.0
2021-06-17,1.162,1.169,1.154,1.169,985935.0
2021-06-18,1.162,1.169,1.162,1.169,1054983.0
2021-06-21,1.158,1.166,1.153,1.154,613245.0
2021-06-22,1.162,1.173,1.154,1.173,777161.0
2021-06-23,1.173,1.177,1.166,1.177,1129211.0
2021-06-24,1.181,1.188,1.173,1.188,945786.0
2021-06-25,1.192,1.192,1.185,1.192,756631.0
2021-06-28,1.192,1.192,1.181,1.185,504448.0
2021-06-29,1.185,1.192,1.185,1.185,566271.0
2021-06-30,1.188,1.2,1.188,1.188,858283.0
2021-07-01,1.294,1.298,1.256,1.275,3040377.0
2021-07-02,1.283,1.287,1.283,1.283,956925.0
2021-07-05,1.283,1.294,1.283,1.287,833096.0
2021-07-06,1.287,1.291,1.283,1.283,271697.0
2021-07-07,1.287,1.291,1.283,1.287,514795.0
2021-07-08,1.291,1.294,1.287,1.294,534902.0
2021-07-09,1.291,1.291,1.283,1.283,558425.0
2021-07-12,1.294,1.298,1.287,1.291,1382653.0
2021-07-13,1.291,1.294,1.287,1.287,871751.0
2021-07-14,1.287,1.294,1.283,1.287,1116011.0
2021-07-15,1.287,1.291,1.287,1.291,648293.0
2021-07-16,1.291,1.31,1.287,1.306,1896513.0
2021-07-19,1.31,1.314,1.306,1.306,752918.0
2021-07-20,1.302,1.314,1.301,1.306,1140670.0
2021-07-21,1.318,1.321,1.314,1.314,870233.0
2021-07-22,1.321,1.325,1.318,1.318,1041233.0
2021-07-23,1.318,1.325,1.318,1.321,867189.0
2021-07-26,1.329,1.341,1.329,1.333,1857436.0
2021-07-27,1.337,1.337,1.329,1.333,824214.0
2021-07-28,1.329,1.329,1.318,1.321,902220.0
2021-07-29,1.321,1.329,1.321,1.325,720794.0
2021-07-30,1.329,1.329,1.318,1.318,673879.0
2021-08-02,1.325,1.329,1.321,1.321,627615.0
2021-08-03,1.321,1.321,1.302,1.302,1168352.0
2021-08-04,1.306,1.31,1.302,1.302,980407.0
2021-08-05,1.302,1.314,1.302,1.314,1066945.0
2021-08-06,1.314,1.325,1.314,1.321,900386.0
2021-08-09,1.325,1.325,1.321,1.321,900025.0
2021-08-10,1.325,1.329,1.325,1.325,953997.0
2021-08-11,1.325,1.325,1.321,1.321,1362783.0
2021-08-12,1.318,1.318,1.314,1.318,870573.0
2021-08-13,1.321,1.325,1.321,1.321,1430943.0
2021-08-16,1.321,1.329,1.321,1.325,1290522.0
2021-08-17,1.329,1.333,1.329,1.329,816690.0
2021-08-18,1.333,1.337,1.331,1.333,2620224.0
2021-08-19,1.329,1.333,1.325,1.333,1652654.0
2021-08-20,1.341,1.344,1.341,1.341,597030.0
2021-08-23,1.356,1.36,1.354,1.356,3964867.0
2021-08-24,1.356,1.368,1.356,1.36,732003.0
2021-08-25,1.364,1.371,1.364,1.371,2409832.0
2021-08-26,1.368,1.371,1.364,1.368,1336398.0
2021-08-27,1.368,1.368,1.368,1.368,0.0
2021-08-30,1.368,1.368,1.368,1.368,0.0
2021-08-31,1.406,1.41,1.402,1.402,8426977.0
2021-09-01,1.406,1.41,1.402,1.406,3810644.0
2021-09-02,1.406,1.414,1.402,1.406,3113410.0
2021-09-03,1.398,1.398,1.387,1.391,1230288.0
2021-09-06,1.387,1.391,1.387,1.391,2338946.0
2021-09-07,1.391,1.395,1.387,1.395,2704832.0
2021-09-08,1.402,1.41,1.402,1.406,5250959.0
2021-09-09,1.406,1.41,1.405,1.406,1699874.0
2021-09-10,1.398,1.402,1.395,1.395,1914067.0
2021-09-13,1.391,1.398,1.391,1.395,3182883.0
2021-09-14,1.391,1.398,1.387,1.398,1706523.0
2021-09-15,1.395,1.398,1.391,1.398,726095.0
2021-09-16,1.395,1.398,1.391,1.395,898225.0
2021-09-17,1.398,1.406,1.398,1.398,2647843.0
2021-09-20,1.395,1.398,1.391,1.395,3326208.0
2021-09-21,1.371,1.371,1.36,1.364,874014.0
2021-09-22,1.375,1.379,1.371,1.371,1091397.0
2021-09-23,1.379,1.387,1.375,1.379,4140402.0
2021-09-24,1.379,1.383,1.375,1.379,571730.0
2021-09-27,1.387,1.387,1.383,1.383,498109.0
2021-09-28,1.379,1.383,1.375,1.375,1591690.0
2021-09-29,1.36,1.36,1.352,1.352,1417906.0
2021-09-30,1.364,1.368,1.36,1.36,530354.0
2021-10-01,1.348,1.356,1.348,1.352,1963774.0
2021-10-04,1.356,1.364,1.356,1.356,158038.0
2021-10-05,1.329,1.337,1.302,1.337,729338.0
2021-10-06,1.348,1.364,1.348,1.356,1247038.0
2021-10-07,1.364,1.375,1.364,1.364,1863672.0
2021-10-08,1.375,1.379,1.371,1.375,1483058.0
2021-10-11,1.379,1.383,1.375,1.379,1375653.0
2021-10-12,1.371,1.371,1.36,1.364,192436.0
2021-10-13,1.36,1.36,1.352,1.356,386081.0
2021-10-14,1.36,1.368,1.36,1.36,718327.0
2021-10-15,1.371,1.379,1.371,1.371,1182580.0
2021-10-18,1.379,1.379,1.375,1.379,773235.0
2021-10-19,1.391,1.395,1.387,1.387,666445.0
2021-10-20,1.387,1.391,1.387,1.387,509903.0
2021-10-21,1.379,1.379,1.368,1.375,550270.0
2021-10-22,1.383,1.391,1.379,1.387,310369.0
2021-10-25,1.379,1.383,1.375,1.375,760345.0
2021-10-26,1.387,1.387,1.375,1.379,313757.0
2021-10-27,1.375,1.379,1.371,1.371,725402.0
2021-10-28,1.379,1.387,1.379,1.387,354219.0
2021-10-29,1.387,1.395,1.383,1.383,627512.0
2021-11-01,1.398,1.406,1.398,1.406,977518.0
2021-11-02,1.395,1.402,1.391,1.402,552214.0
2021-11-03,1.41,1.41,1.41,1.41,685607.0
2021-11-04,1.414,1.422,1.414,1.422,415291.0
2021-11-05,1.425,1.433,1.425,1.429,912938.0
2021-11-08,1.433,1.437,1.433,1.437,355809.0
2021-11-09,1.437,1.437,1.429,1.429,698605.0
2021-11-10,1.433,1.445,1.433,1.437,571911.0
2021-11-11,1.437,1.437,1.425,1.433,680781.0
2021-11-12,1.437,1.445,1.437,1.445,538555.0
2021-11-15,1.445,1.456,1.445,1.445,434862.0
2021-11-16,1.445,1.448,1.445,1.445,450937.0
2021-11-17,1.456,1.468,1.456,1.464,537338.0
2021-11-18,1.464,1.464,1.456,1.456,594080.0
2021-11-19,1.456,1.456,1.448,1.448,544108.0
2021-11-22,1.456,1.456,1.448,1.448,833733.0
2021-11-23,1.437,1.437,1.429,1.437,367316.0
2021-11-24,1.425,1.433,1.425,1.429,920528.0
2021-11-25,1.437,1.441,1.433,1.437,488244.0
2021-11-26,1.441,1.448,1.437,1.437,1032501.0
2021-11-29,1.418,1.425,1.41,1.414,523626.0
2021-11-30,1.429,1.433,1.425,1.429,290865.0
2021-12-01,1.41,1.41,1.391,1.391,544225.0
2021-12-02,1.387,1.395,1.387,1.395,553959.0
2021-12-03,1.395,1.402,1.395,1.402,632650.0
2021-12-06,1.391,1.395,1.387,1.387,426978.0
2021-12-07,1.406,1.422,1.402,1.406,1488509.0
2021-12-08,1.425,1.437,1.425,1.433,934761.0
2021-12-09,1.433,1.433,1.425,1.425,1207300.0
2021-12-10,1.425,1.425,1.418,1.425,735259.0
2021-12-13,1.425,1.429,1.425,1.429,1108236.0
2021-12-14,1.425,1.433,1.422,1.433,878547.0
2021-12-15,1.418,1.418,1.414,1.418,929827.0
2021-12-16,1.418,1.425,1.41,1.418,1319182.0
2021-12-17,1.402,1.414,1.402,1.406,1087250.0
2021-12-20,1.402,1.41,1.398,1.398,3035613.0
2021-12-21,1.391,1.395,1.391,1.391,1255641.0
2021-12-22,1.41,1.414,1.406,1.41,1446203.0
2021-12-23,1.418,1.418,1.41,1.41,748212.0
2021-12-24,1.414,1.418,1.414,1.414,60334.0
2021-12-29,1.422,1.429,1.422,1.422,367827.0
2021-12-30,1.422,1.422,1.414,1.414,191480.0
2021-12-31,1.422,1.429,1.418,1.422,86375.0
2022-01-04,1.432,1.432,1.421,1.421,355830.0
2022-01-05,1.413,1.417,1.405,1.413,195144.0
2022-01-06,1.385,1.385,1.378,1.385,228012.0
2022-01-07,1.389,1.389,1.385,1.389,168540.0
2022-01-10,1.378,1.382,1.374,1.378,705605.0
2022-01-11,1.37,1.378,1.37,1.37,625596.0
2022-01-12,1.374,1.382,1.374,1.374,1093109.0
2022-01-13,1.37,1.378,1.366,1.366,489832.0
2022-01-14,1.35,1.35,1.343,1.343,580905.0
2022-01-17,1.358,1.366,1.358,1.358,432832.0
2022-01-18,1.366,1.37,1.358,1.362,561609.0
2022-01-19,1.346,1.346,1.335,1.339,870761.0
2022-01-20,1.339,1.339,1.327,1.331,284193.0
2022-01-21,1.327,1.327,1.319,1.319,956623.0
2022-01-24,1.28,1.28,1.264,1.268,1959770.0
2022-01-25,1.264,1.264,1.249,1.249,801834.0
2022-01-27,1.257,1.257,1.237,1.237,764933.0
2022-01-28,1.261,1.268,1.261,1.268,526633.0
2022-01-31,1.3,1.3,1.296,1.3,329118.0
2022-02-01,1.323,1.335,1.323,1.331,1200561.0
2022-02-02,1.339,1.343,1.335,1.339,1344801.0
2022-02-03,1.339,1.343,1.335,1.339,1729466.0
2022-02-04,1.3,1.3,1.284,1.284,624849.0
2022-02-07,1.303,1.307,1.3,1.3,2763011.0
2022-02-08,1.284,1.284,1.276,1.28,3735639.0
2022-02-09,1.28,1.284,1.276,1.276,1331463.0
2022-02-10,1.3,1.303,1.3,1.3,1601523.0
2022-02-11,1.284,1.296,1.284,1.288,1349966.0
2022-02-14,1.268,1.268,1.257,1.261,1267235.0
2022-02-15,1.257,1.261,1.257,1.257,1192433.0
2022-02-16,1.272,1.276,1.268,1.268,781116.0
2022-02-17,1.268,1.272,1.264,1.268,931357.0
2022-02-18,1.249,1.249,1.233,1.237,699486.0
2022-02-21,1.225,1.229,1.222,1.222,1098017.0
2022-02-22,1.218,1.222,1.198,1.202,699386.0
2022-02-23,1.202,1.206,1.202,1.206,673596.0
2022-02-24,1.186,1.186,1.163,1.167,1406028.0
2022-02-25,1.218,1.225,1.214,1.218,727512.0
2022-02-28,1.218,1.218,1.202,1.206,712565.0
2022-03-01,1.214,1.218,1.214,1.218,983090.0
2022-03-02,1.198,1.198,1.186,1.19,432907.0
2022-03-03,1.198,1.202,1.194,1.194,1196271.0
2022-03-04,1.186,1.186,1.159,1.163,1327740.0
2022-03-07,1.155,1.155,1.12,1.128,992843.0
2022-03-08,1.112,1.116,1.108,1.116,961368.0
2022-03-09,1.112,1.116,1.108,1.112,755843.0
2022-03-10,1.155,1.163,1.151,1.151,869982.0
2022-03-11,1.136,1.143,1.136,1.14,287792.0
2022-03-14,1.14,1.143,1.128,1.132,304051.0
2022-03-15,1.128,1.132,1.128,1.132,910344.0
2022-03-16,1.155,1.155,1.151,1.151,927836.0
2022-03-17,1.186,1.19,1.179,1.179,838478.0
2022-03-18,1.183,1.186,1.179,1.186,438084.0
2022-03-21,1.202,1.206,1.198,1.202,929134.0
2022-03-22,1.19,1.198,1.19,1.194,698265.0
2022-03-23,1.202,1.21,1.202,1.21,519762.0
2022-03-24,1.183,1.186,1.183,1.186,663848.0
2022-03-25,1.19,1.19,1.186,1.186,1756467.0
2022-03-28,1.19,1.194,1.186,1.19,865713.0
2022-03-29,1.206,1.21,1.202,1.21,906098.0
2022-03-30,1.222,1.229,1.222,1.222,851817.0
2022-03-31,1.214,1.218,1.21,1.218,574835.0
2022-04-01,1.202,1.202,1.194,1.194,215842.0
2022-04-04,1.198,1.202,1.194,1.202,571011.0
2022-04-05,1.21,1.214,1.198,1.198,545878.0
2022-04-06,1.183,1.186,1.183,1.186,617893.0
2022-04-07,1.167,1.171,1.167,1.171,560745.0
2022-04-08,1.175,1.175,1.167,1.167,399193.0
2022-04-11,1.163,1.167,1.163,1.163,561608.0
2022-04-12,1.151,1.151,1.14,1.143,566470.0
2022-04-13,1.136,1.136,1.124,1.128,351853.0
2022-04-14,1.14,1.14,1.14,1.14,317638.0
2022-04-19,1.14,1.143,1.136,1.136,579979.0
2022-04-20,1.124,1.136,1.124,1.124,845476.0
2022-04-21,1.101,1.112,1.101,1.101,689419.0
2022-04-22,1.101,1.104,1.093,1.101,503286.0
2022-04-26,1.097,1.101,1.089,1.093,906550.0
2022-04-27,1.077,1.077,1.065,1.069,785048.0
2022-04-28,1.089,1.093,1.085,1.093,646360.0
2022-04-29,1.108,1.116,1.108,1.108,765690.0
2022-05-02,1.081,1.093,1.081,1.085,847165.0
2022-05-03,1.089,1.089,1.073,1.081,670250.0
2022-05-04,1.077,1.081,1.077,1.077,436454.0
2022-05-05,1.081,1.081,1.069,1.073,385523.0
2022-05-06,1.062,1.062,1.05,1.058,745072.0
2022-05-09,1.042,1.054,1.042,1.05,881103.0
2022-05-10,1.03,1.038,1.026,1.026,751764.0
2022-05-11,1.038,1.042,1.034,1.038,908072.0
2022-05-12,1.034,1.038,1.03,1.038,573120.0
2022-05-13,1.034,1.038,1.034,1.038,683725.0
2022-05-16,1.054,1.069,1.054,1.062,1080530.0
2022-05-17,1.042,1.042,1.034,1.038,288057.0
2022-05-18,1.054,1.069,1.05,1.054,515404.0
2022-05-19,1.023,1.03,1.019,1.019,768157.0
2022-05-20,1.019,1.019,1.011,1.019,297055.0
2022-05-23,1.023,1.023,1.011,1.011,304330.0
2022-05-24,1.026,1.03,1.023,1.026,818156.0
2022-05-25,1.007,1.015,1.003,1.003,351973.0
2022-05-26,1.015,1.023,1.011,1.019,1140295.0
2022-05-27,1.034,1.042,1.026,1.03,553597.0
2022-05-30,1.05,1.062,1.046,1.046,314687.0
2022-05-31,1.046,1.054,1.046,1.054,339854.0
2022-06-01,1.05,1.054,1.05,1.054,785058.0
2022-06-02,1.05,1.062,1.05,1.05,332370.0
2022-06-03,1.065,1.065,1.054,1.058,261943.0
2022-06-06,1.05,1.054,1.05,1.05,626099.0
2022-06-07,1.058,1.062,1.054,1.058,1356124.0
2022-06-08,1.058,1.062,1.058,1.062,605387.0
2022-06-09,1.062,1.065,1.062,1.062,388368.0
2022-06-10,1.058,1.058,1.038,1.038,576549.0
2022-06-14,0.987,1.003,0.96,0.987,679218.0
2022-06-15,0.995,0.995,0.991,0.995,522495.0
2022-06-16,1.003,1.015,1.003,1.007,783715.0
2022-06-17,0.976,0.98,0.976,0.98,575715.0
2022-06-20,0.991,0.995,0.991,0.991,1166738.0
2022-06-21,0.991,0.999,0.991,0.995,434861.0
2022-06-22,1.007,1.015,1.007,1.007,663932.0
2022-06-23,1.019,1.023,1.015,1.019,688179.0
2022-06-24,1.026,1.03,1.026,1.026,927311.0
2022-06-27,1.05,1.069,1.05,1.054,956126.0
2022-06-28,1.046,1.05,1.046,1.046,260059.0
2022-06-29,1.042,1.042,1.026,1.03,235572.0
2022-06-30,1.03,1.046,1.03,1.03,968360.0
2022-07-01,1.014,1.034,1.014,1.026,219616.0
2022-07-04,1.046,1.046,1.034,1.042,99810.0
2022-07-05,1.026,1.042,1.022,1.042,4618119.0
2022-07-06,1.05,1.05,1.046,1.05,531878.0
2022-07-07,1.058,1.074,1.054,1.054,167682.0
2022-07-08,1.062,1.066,1.062,1.066,201268.0
2022-07-11,1.066,1.074,1.066,1.074,657494.0
2022-07-12,1.074,1.074,1.062,1.062,216117.0
2022-07-13,1.046,1.05,1.042,1.05,574851.0
2022-07-14,1.054,1.054,1.042,1.046,300376.0
2022-07-15,1.046,1.046,1.042,1.046,149418.0
2022-07-18,1.058,1.062,1.058,1.062,544510.0
2022-07-19,1.05,1.054,1.046,1.046,471078.0
2022-07-20,1.066,1.066,1.062,1.066,534111.0
2022-07-21,1.082,1.082,1.078,1.078,392504.0
2022-07-22,1.082,1.09,1.078,1.082,249457.0
2022-07-25,1.074,1.074,1.066,1.066,330834.0
2022-07-26,1.054,1.054,1.05,1.054,626700.0
2022-07-27,1.038,1.05,1.034,1.046,354592.0
2022-07-28,1.062,1.062,1.058,1.058,759408.0
2022-07-29,1.082,1.094,1.082,1.09,676981.0
2022-08-01,1.094,1.094,1.086,1.09,744418.0
2022-08-02,1.082,1.094,1.082,1.094,1243821.0
2022-08-03,1.086,1.102,1.086,1.086,702303.0
2022-08-04,1.102,1.106,1.098,1.098,589290.0
2022-08-05,1.114,1.121,1.11,1.114,657157.0
2022-08-08,1.114,1.114,1.11,1.11,369102.0
2022-08-09,1.098,1.102,1.098,1.102,423349.0
2022-08-10,1.098,1.106,1.098,1.098,475535.0
2022-08-11,1.102,1.114,1.102,1.114,295591.0
2022-08-12,1.094,1.098,1.09,1.09,373147.0
2022-08-15,1.106,1.114,1.102,1.11,665583.0
2022-08-16,1.121,1.129,1.121,1.121,936650.0
2022-08-17,1.125,1.129,1.125,1.125,846905.0
2022-08-18,1.129,1.133,1.125,1.129,939549.0
2022-08-19,1.133,1.137,1.133,1.133,498333.0
2022-08-22,1.125,1.125,1.114,1.114,627816.0
2022-08-23,1.098,1.098,1.086,1.09,367331.0
2022-08-24,1.078,1.082,1.078,1.082,462816.0
2022-08-25,1.082,1.082,1.074,1.078,999884.0
2022-08-26,1.086,1.09,1.086,1.086,1309832.0
2022-08-29,1.058,1.07,1.05,1.058,440812.0
2022-08-30,1.058,1.062,1.046,1.046,187564.0
2022-08-31,1.046,1.05,1.038,1.038,460264.0
2022-09-01,1.05,1.058,1.046,1.058,973955.0
2022-09-02,1.054,1.066,1.054,1.058,783420.0
2022-09-05,1.05,1.054,1.05,1.05,709896.0
2022-09-06,1.046,1.05,1.042,1.046,836891.0
2022-09-07,1.054,1.058,1.05,1.054,629285.0
2022-09-08,1.074,1.078,1.074,1.074,1566425.0
2022-09-09,1.07,1.07,1.062,1.062,452253.0
2022-09-12,1.078,1.086,1.078,1.082,792316.0
2022-09-13,1.082,1.09,1.082,1.086,618806.0
2022-09-14,1.05,1.054,1.05,1.054,569381.0
2022-09-15,1.054,1.058,1.05,1.054,795579.0
2022-09-16,1.05,1.05,1.042,1.046,986826.0
2022-09-19,1.034,1.038,1.034,1.038,235024.0
2022-09-20,1.046,1.046,1.038,1.038,265922.0
2022-09-21,1.034,1.042,1.034,1.042,437031.0
2022-09-23,1.01,1.022,1.01,1.022,340611.0
2022-09-26,1.006,1.014,1.006,1.01,756839.0
2022-09-27,1.01,1.018,1.01,1.01,161895.0
2022-09-28,1.014,1.018,1.01,1.018,390063.0
2022-09-29,1.022,1.034,1.022,1.03,315364.0
2022-09-30,1.01,1.01,1.01,1.01,501209.0
2022-10-03,1.01,1.022,1.006,1.01,304799.0
2022-10-04,1.022,1.026,1.018,1.026,725114.0
2022-10-05,1.05,1.054,1.05,1.054,1065853.0
2022-10-06,1.05,1.054,1.042,1.046,338225.0
2022-10-07,1.058,1.062,1.054,1.058,413744.0
2022-10-10,1.038,1.042,1.034,1.042,881499.0
2022-10-11,1.042,1.046,1.038,1.046,650428.0
2022-10-12,1.026,1.03,1.026,1.03,169006.0
2022-10-13,1.03,1.034,1.026,1.03,425856.0
2022-10-14,1.05,1.054,1.046,1.046,1241890.0
2022-10-17,1.042,1.046,1.042,1.042,239277.0
2022-10-18,1.066,1.074,1.066,1.074,1073914.0
2022-10-19,1.078,1.086,1.078,1.082,729833.0
2022-10-20,1.086,1.09,1.078,1.09,642281.0
2022-10-21,1.074,1.078,1.074,1.078,728879.0
2022-10-24,1.09,1.09,1.086,1.09,320345.0
2022-10-25,1.094,1.098,1.094,1.094,1130205.0
2022-10-26,1.106,1.11,1.102,1.102,714956.0
2022-10-27,1.078,1.078,1.058,1.058,755905.0
2022-10-28,1.038,1.042,1.034,1.034,213806.0
2022-10-31,1.078,1.078,1.074,1.074,594516.0
2022-11-01,1.062,1.07,1.058,1.062,662943.0
2022-11-02,1.058,1.058,1.042,1.046,1096919.0
2022-11-03,1.026,1.03,1.018,1.022,551231.0
2022-11-04,1.018,1.018,1.01,1.01,896647.0
2022-11-07,1.022,1.022,1.018,1.022,292767.0
2022-11-08,1.026,1.034,1.022,1.026,592758.0
2022-11-09,1.026,1.03,1.022,1.022,640804.0
2022-11-10,1.018,1.022,1.014,1.018,562296.0
2022-11-11,1.058,1.062,1.058,1.058,1931989.0
2022-11-14,1.062,1.066,1.058,1.062,1255060.0
2022-11-15,1.054,1.054,1.05,1.054,682814.0
2022-11-16,1.054,1.058,1.054,1.058,925739.0
2022-11-17,1.058,1.07,1.058,1.07,979927.0
2022-11-18,1.058,1.058,1.054,1.054,897874.0
2022-11-21,1.058,1.066,1.058,1.062,816903.0
2022-11-22,1.062,1.066,1.062,1.062,1095593.0
2022-11-23,1.07,1.074,1.066,1.07,618729.0
2022-11-24,1.07,1.07,1.062,1.062,965753.0
2022-11-25,1.062,1.066,1.058,1.062,1393223.0
2022-11-28,1.07,1.074,1.07,1.07,953993.0
2022-11-29,1.07,1.074,1.062,1.062,1002136.0
2022-11-30,1.062,1.066,1.058,1.058,1147367.0
2022-12-01,1.082,1.086,1.078,1.082,816757.0
2022-12-02,1.082,1.086,1.082,1.082,377859.0
2022-12-05,1.09,1.09,1.078,1.078,632323.0
2022-12-06,1.082,1.086,1.078,1.078,648294.0
2022-12-07,1.07,1.07,1.062,1.07,626868.0
2022-12-08,1.054,1.058,1.05,1.054,532242.0
2022-12-09,1.05,1.054,1.046,1.046,940313.0
2022-12-12,1.042,1.05,1.042,1.042,782318.0
2022-12-13,1.066,1.066,1.062,1.062,997416.0
2022-12-14,1.058,1.07,1.058,1.062,795937.0
2022-12-15,1.062,1.062,1.054,1.058,498729.0
2022-12-16,1.05,1.05,1.046,1.046,827569.0
2022-12-19,1.038,1.046,1.034,1.038,426271.0
2022-12-20,1.026,1.03,1.022,1.03,749785.0
2022-12-21,1.03,1.034,1.03,1.034,602730.0
2022-12-22,1.046,1.046,1.03,1.03,340221.0
2022-12-23,1.034,1.034,1.026,1.026,224216.0
2022-12-28,1.026,1.03,1.022,1.022,411559.0
2022-12-29,1.022,1.022,1.01,1.01,111193.0
2022-12-30,1.026,1.03,1.026,1.03,599261.0
2023-01-03,1.021,1.021,1.009,1.013,174204.0
2023-01-04,1.025,1.038,1.017,1.017,69705.0
2023-01-05,1.021,1.021,1.013,1.017,139514.0
2023-01-06,1.013,1.017,1.009,1.017,165940.0
2023-01-09,1.021,1.03,1.013,1.013,354650.0
2023-01-10,1.021,1.025,1.021,1.025,501945.0
2023-01-11,1.038,1.038,1.03,1.034,350144.0
2023-01-12,1.05,1.05,1.046,1.046,734568.0
2023-01-13,1.042,1.05,1.042,1.046,245021.0
2023-01-16,1.05,1.05,1.046,1.05,738044.0
2023-01-17,1.054,1.058,1.05,1.05,374990.0
2023-01-18,1.054,1.058,1.05,1.05,379787.0
2023-01-19,1.042,1.054,1.042,1.05,337027.0
2023-01-20,1.046,1.05,1.046,1.046,303546.0
2023-01-23,1.066,1.07,1.058,1.062,1124370.0
2023-01-24,1.066,1.066,1.062,1.062,422919.0
2023-01-25,1.058,1.066,1.046,1.046,493666.0
2023-01-27,1.058,1.058,1.046,1.05,1130622.0
2023-01-30,1.058,1.058,1.05,1.054,813950.0
2023-01-31,1.046,1.05,1.046,1.05,473451.0
2023-02-01,1.062,1.066,1.058,1.058,466006.0
2023-02-02,1.066,1.066,1.058,1.062,641283.0
2023-02-03,1.086,1.094,1.086,1.09,1420333.0
2023-02-06,1.094,1.098,1.086,1.086,803405.0
2023-02-07,1.094,1.098,1.086,1.09,654791.0
2023-02-08,1.094,1.098,1.094,1.094,936710.0
2023-02-09,1.09,1.09,1.078,1.078,498028.0
2023-02-10,1.074,1.074,1.07,1.074,543511.0
2023-02-13,1.07,1.074,1.066,1.07,218658.0
2023-02-14,1.074,1.078,1.074,1.074,372183.0
2023-02-15,1.07,1.082,1.07,1.078,918407.0
2023-02-16,1.094,1.094,1.09,1.09,394768.0
2023-02-17,1.082,1.094,1.082,1.086,320697.0
2023-02-20,1.082,1.082,1.074,1.074,946398.0
2023-02-21,1.07,1.074,1.07,1.07,837432.0
2023-02-22,1.062,1.062,1.054,1.058,299450.0
2023-02-23,1.07,1.07,1.058,1.058,377898.0
2023-02-24,1.058,1.062,1.058,1.058,769306.0
2023-02-27,1.058,1.062,1.054,1.062,510677.0
2023-02-28,1.062,1.066,1.058,1.062,421284.0
2023-03-01,1.058,1.066,1.058,1.062,1012606.0
2023-03-02,1.054,1.054,1.046,1.05,119150.0
2023-03-03,1.062,1.062,1.062,1.062,744118.0
2023-03-06,1.074,1.074,1.07,1.074,790864.0
2023-03-07,1.082,1.086,1.082,1.086,535827.0
2023-03-08,1.09,1.094,1.09,1.09,720236.0
2023-03-09,1.09,1.094,1.09,1.09,722261.0
2023-03-10,1.086,1.086,1.078,1.082,808147.0
2023-03-13,1.058,1.07,1.058,1.062,188948.0
2023-03-14,1.054,1.07,1.054,1.058,389038.0
2023-03-15,1.07,1.078,1.07,1.07,649858.0
2023-03-16,1.074,1.074,1.07,1.074,764645.0
2023-03-17,1.094,1.098,1.09,1.09,925630.0
2023-03-20,1.078,1.086,1.074,1.082,705110.0
2023-03-21,1.082,1.086,1.082,1.086,662456.0
2023-03-22,1.107,1.111,1.102,1.102,541937.0
2023-03-23,1.094,1.098,1.09,1.09,1016994.0
2023-03-24,1.098,1.102,1.098,1.098,715355.0
2023-03-27,1.107,1.111,1.102,1.107,805006.0
2023-03-28,1.102,1.111,1.098,1.102,636673.0
2023-03-29,1.102,1.107,1.102,1.102,591278.0
2023-03-30,1.119,1.123,1.115,1.115,1123480.0
2023-03-31,1.127,1.131,1.119,1.123,448357.0
2023-04-03,1.147,1.151,1.147,1.147,982145.0
2023-04-04,1.135,1.139,1.131,1.135,592512.0
2023-04-05,1.135,1.143,1.135,1.143,1367057.0
2023-04-06,1.143,1.147,1.139,1.143,916575.0
2023-04-11,1.155,1.155,1.147,1.147,1185767.0
2023-04-12,1.151,1.151,1.143,1.147,368921.0
2023-04-13,1.143,1.143,1.135,1.139,638902.0
2023-04-14,1.143,1.147,1.143,1.147,796667.0
2023-04-17,1.159,1.159,1.155,1.155,1266623.0
2023-04-18,1.163,1.167,1.159,1.159,641842.0
2023-04-19,1.159,1.163,1.159,1.159,826499.0
2023-04-20,1.171,1.171,1.167,1.167,950093.0
2023-04-21,1.163,1.167,1.163,1.167,376598.0
2023-04-24,1.179,1.184,1.175,1.179,1041347.0
2023-04-26,1.167,1.175,1.167,1.171,1127172.0
2023-04-27,1.179,1.184,1.175,1.179,870234.0
2023-04-28,1.2,1.208,1.2,1.208,964984.0
2023-05-01,1.208,1.212,1.204,1.204,1220970.0
2023-05-02,1.2,1.204,1.188,1.188,1391789.0
2023-05-03,1.188,1.196,1.184,1.188,2408486.0
2023-05-04,1.179,1.179,1.171,1.175,345374.0
2023-05-05,1.167,1.175,1.163,1.163,179881.0
2023-05-08,1.171,1.175,1.167,1.167,757039.0
2023-05-09,1.171,1.171,1.167,1.167,502271.0
2023-05-10,1.171,1.175,1.171,1.171,449275.0
2023-05-11,1.179,1.184,1.175,1.179,1017081.0
2023-05-12,1.196,1.2,1.196,1.2,799643.0
2023-05-15,1.2,1.2,1.196,1.196,583909.0
2023-05-16,1.192,1.196,1.192,1.196,1597252.0
2023-05-17,1.204,1.208,1.2,1.208,1518564.0
2023-05-18,1.216,1.22,1.212,1.216,830534.0
2023-05-19,1.232,1.232,1.228,1.232,829534.0
2023-05-22,1.232,1.232,1.224,1.228,547488.0
2023-05-23,1.224,1.224,1.216,1.22,443095.0
2023-05-24,1.22,1.22,1.212,1.212,222566.0
2023-05-25,1.216,1.22,1.216,1.22,883293.0
2023-05-26,1.224,1.228,1.22,1.22,826610.0
2023-05-29,1.236,1.236,1.232,1.232,691944.0
2023-05-30,1.236,1.24,1.228,1.236,469887.0
2023-05-31,1.224,1.232,1.224,1.232,812024.0
2023-06-01,1.224,1.228,1.22,1.22,774439.0
2023-06-02,1.232,1.232,1.216,1.216,935892.0
2023-06-05,1.232,1.234,1.232,1.232,512930.0
2023-06-06,1.232,1.232,1.22,1.22,704296.0
2023-06-07,1.22,1.228,1.216,1.22,3548707.0
2023-06-08,1.208,1.212,1.204,1.208,617526.0
2023-06-09,1.204,1.208,1.204,1.208,213968.0
2023-06-13,1.208,1.208,1.204,1.208,686969.0
2023-06-14,1.212,1.212,1.208,1.208,401247.0
2023-06-15,1.208,1.212,1.204,1.204,823419.0
2023-06-16,1.212,1.216,1.208,1.208,369009.0
2023-06-19,1.208,1.212,1.208,1.208,355559.0
2023-06-20,1.208,1.22,1.208,1.216,796616.0
2023-06-21,1.216,1.22,1.212,1.216,514377.0
2023-06-22,1.212,1.212,1.208,1.212,851486.0
2023-06-23,1.22,1.232,1.22,1.232,720814.0
2023-06-26,1.232,1.232,1.224,1.228,493028.0
2023-06-27,1.22,1.22,1.212,1.212,715315.0
2023-06-28,1.228,1.24,1.228,1.236,1134015.0
2023-06-29,1.248,1.256,1.244,1.248,1024339.0
2023-06-30,1.248,1.257,1.244,1.248,265392.0
2023-07-03,1.264,1.264,1.255,1.255,384216.0
2023-07-04,1.259,1.259,1.251,1.259,333230.0
2023-07-05,1.247,1.251,1.247,1.251,307166.0
2023-07-06,1.255,1.259,1.255,1.255,435025.0
2023-07-07,1.247,1.251,1.243,1.243,394797.0
2023-07-10,1.235,1.239,1.231,1.239,599210.0
2023-07-11,1.239,1.239,1.235,1.239,233130.0
2023-07-12,1.251,1.251,1.239,1.243,225425.0
2023-07-13,1.243,1.247,1.239,1.239,453884.0
2023-07-14,1.243,1.247,1.243,1.243,395946.0
2023-07-17,1.251,1.259,1.251,1.259,831795.0
2023-07-18,1.264,1.264,1.255,1.255,601183.0
2023-07-19,1.264,1.268,1.264,1.264,288290.0
2023-07-20,1.276,1.28,1.264,1.268,467357.0
2023-07-21,1.259,1.264,1.259,1.259,361916.0
2023-07-24,1.272,1.276,1.272,1.272,981493.0
2023-07-25,1.272,1.272,1.268,1.268,592898.0
2023-07-26,1.268,1.276,1.268,1.272,781394.0
2023-07-27,1.268,1.272,1.259,1.264,738735.0
2023-07-28,1.268,1.28,1.268,1.28,403954.0
2023-07-31,1.288,1.292,1.284,1.284,604555.0
2023-08-01,1.28,1.292,1.28,1.292,401472.0
2023-08-02,1.292,1.296,1.288,1.296,370454.0
2023-08-03,1.292,1.292,1.284,1.288,603286.0
2023-08-04,1.296,1.301,1.292,1.292,393970.0
2023-08-07,1.288,1.296,1.288,1.288,286274.0
2023-08-08,1.305,1.313,1.305,1.313,512903.0
2023-08-09,1.309,1.309,1.296,1.296,467310.0
2023-08-10,1.292,1.296,1.292,1.292,115126.0
2023-08-11,1.305,1.309,1.305,1.305,236991.0
2023-08-14,1.313,1.317,1.305,1.309,251919.0
2023-08-15,1.317,1.325,1.313,1.313,275612.0
2023-08-16,1.309,1.311,1.305,1.309,523428.0
2023-08-17,1.313,1.321,1.313,1.313,773026.0
2023-08-18,1.296,1.305,1.292,1.301,427096.0
2023-08-21,1.301,1.301,1.296,1.296,119499.0
2023-08-22,1.309,1.309,1.296,1.296,533900.0
2023-08-23,1.305,1.309,1.296,1.296,340834.0
2023-08-24,1.305,1.309,1.301,1.301,548288.0
2023-08-25,1.296,1.301,1.296,1.301,518308.0
2023-08-28,1.313,1.313,1.301,1.301,702497.0
2023-08-29,1.309,1.313,1.309,1.313,679486.0
2023-08-30,1.313,1.325,1.313,1.317,393028.0
2023-08-31,1.321,1.325,1.321,1.321,366062.0
2023-09-01,1.325,1.325,1.317,1.321,679111.0
2023-09-04,1.325,1.329,1.321,1.321,718680.0
2023-09-05,1.321,1.338,1.321,1.338,301142.0
2023-09-06,1.338,1.338,1.329,1.329,257978.0
2023-09-07,1.329,1.329,1.325,1.325,175936.0
2023-09-08,1.333,1.338,1.329,1.329,198017.0
2023-09-11,1.329,1.333,1.325,1.325,546016.0
2023-09-12,1.338,1.338,1.329,1.333,563965.0
2023-09-13,1.325,1.333,1.325,1.329,331007.0
2023-09-14,1.333,1.338,1.329,1.333,290698.0
2023-09-15,1.338,1.342,1.329,1.333,554626.0
2023-09-18,1.325,1.325,1.317,1.317,237503.0
2023-09-19,1.317,1.321,1.317,1.317,630055.0
2023-09-20,1.313,1.313,1.305,1.305,343307.0
2023-09-21,1.301,1.313,1.301,1.305,1014745.0
2023-09-22,1.284,1.284,1.272,1.272,305911.0
2023-09-25,1.264,1.268,1.264,1.268,206196.0
2023-09-26,1.276,1.276,1.268,1.272,2280929.0
2023-09-27,1.259,1.259,1.247,1.251,489978.0
2023-09-28,1.255,1.259,1.251,1.255,24938.0
2023-09-29,1.259,1.259,1.247,1.247,572726.0
2023-10-02,1.251,1.255,1.251,1.255,67663.0
2023-10-03,1.264,1.272,1.264,1.272,122797.0
2023-10-04,1.251,1.259,1.251,1.251,236073.0
2023-10-05,1.264,1.264,1.255,1.255,601015.0
2023-10-06,1.259,1.259,1.251,1.251,58170.0
2023-10-09,1.264,1.268,1.264,1.268,648168.0
2023-10-10,1.268,1.268,1.259,1.259,173414.0
2023-10-11,1.276,1.276,1.268,1.272,178214.0
2023-10-12,1.276,1.28,1.276,1.276,996297.0
2023-10-13,1.288,1.292,1.284,1.288,196865.0
2023-10-16,1.288,1.288,1.276,1.276,354628.0
2023-10-17,1.288,1.292,1.284,1.284,1146216.0
2023-10-18,1.288,1.292,1.284,1.284,225914.0
2023-10-19,1.272,1.28,1.272,1.28,221962.0
2023-10-20,1.272,1.284,1.272,1.272,483565.0
2023-10-23,1.259,1.259,1.255,1.255,327234.0
2023-10-24,1.264,1.264,1.251,1.251,460586.0
2023-10-25,1.259,1.264,1.251,1.255,331837.0
2023-10-26,1.259,1.259,1.251,1.251,288767.0
2023-10-27,1.239,1.239,1.231,1.231,147289.0
2023-10-30,1.243,1.243,1.231,1.231,418335.0
2023-10-31,1.251,1.251,1.243,1.247,400917.0
2023-11-01,1.255,1.259,1.255,1.255,448615.0
2023-11-02,1.268,1.268,1.259,1.259,145061.0
2023-11-03,1.28,1.284,1.28,1.28,702699.0
2023-11-06,1.288,1.288,1.276,1.276,162213.0
2023-11-07,1.28,1.292,1.28,1.292,311523.0
2023-11-08,1.301,1.305,1.296,1.296,356320.0
2023-11-09,1.309,1.309,1.305,1.305,506200.0
2023-11-10,1.305,1.309,1.305,1.309,778305.0
2023-11-13,1.325,1.329,1.325,1.325,603216.0
2023-11-14,1.325,1.325,1.321,1.321,492687.0
2023-11-15,1.329,1.338,1.329,1.338,163943.0
2023-11-16,1.325,1.338,1.325,1.333,107216.0
2023-11-17,1.338,1.346,1.338,1.346,898283.0
2023-11-20,1.338,1.338,1.325,1.325,257669.0
2023-11-21,1.333,1.342,1.329,1.329,480608.0
2023-11-22,1.329,1.333,1.329,1.329,200154.0
2023-11-23,1.342,1.35,1.338,1.342,430009.0
2023-11-24,1.342,1.342,1.338,1.338,611773.0
2023-11-27,1.333,1.338,1.329,1.333,508267.0
2023-11-28,1.333,1.333,1.325,1.325,121530.0
2023-11-29,1.321,1.325,1.317,1.321,360707.0
2023-11-30,1.329,1.329,1.321,1.321,277328.0
2023-12-01,1.333,1.338,1.329,1.333,438561.0
2023-12-04,1.333,1.338,1.333,1.338,1001570.0
2023-12-05,1.333,1.342,1.333,1.342,195186.0
2023-12-06,1.346,1.35,1.338,1.342,331778.0
2023-12-07,1.346,1.354,1.342,1.35,644385.0
2023-12-08,1.354,1.354,1.342,1.342,225104.0
2023-12-11,1.354,1.358,1.354,1.358,586895.0
2023-12-12,1.371,1.371,1.362,1.362,329382.0
2023-12-13,1.379,1.383,1.379,1.383,372851.0
2023-12-14,1.379,1.383,1.366,1.371,456178.0
2023-12-15,1.379,1.379,1.366,1.366,240447.0
2023-12-18,1.371,1.375,1.366,1.371,393835.0
2023-12-19,1.383,1.383,1.371,1.371,161865.0
2023-12-20,1.371,1.375,1.371,1.371,291604.0
2023-12-21,1.366,1.366,1.362,1.362,555092.0
2023-12-22,1.375,1.375,1.366,1.375,254380.0
2023-12-27,1.379,1.379,1.366,1.366,213610.0
2023-12-28,1.375,1.375,1.362,1.366,136102.0
2023-12-29,1.375,1.375,1.371,1.371,604.0
2024-01-02,1.373,1.373,1.369,1.369,79670.0
2024-01-03,1.369,1.373,1.364,1.369,39196.0
2024-01-04,1.356,1.364,1.356,1.364,167070.0
2024-01-05,1.364,1.364,1.356,1.364,122470.0
2024-01-08,1.356,1.356,1.352,1.356,175330.0
2024-01-09,1.377,1.381,1.373,1.377,234973.0
2024-01-10,1.385,1.389,1.381,1.381,330358.0
2024-01-11,1.394,1.398,1.389,1.394,420128.0
2024-01-12,1.402,1.402,1.394,1.402,313884.0
2024-01-15,1.402,1.402,1.398,1.398,148523.0
2024-01-16,1.402,1.419,1.402,1.419,279011.0
2024-01-17,1.419,1.427,1.415,1.423,177855.0
2024-01-18,1.427,1.431,1.419,1.419,180628.0
2024-01-19,1.431,1.435,1.427,1.431,247143.0
2024-01-22,1.435,1.435,1.431,1.435,398095.0
2024-01-23,1.444,1.444,1.435,1.435,276203.0
2024-01-24,1.435,1.444,1.435,1.444,92894.0
2024-01-25,1.448,1.452,1.444,1.452,167079.0
2024-01-29,1.456,1.46,1.452,1.452,208726.0
2024-01-30,1.465,1.473,1.46,1.473,167286.0
2024-01-31,1.469,1.477,1.469,1.473,659539.0
2024-02-01,1.465,1.465,1.452,1.456,180381.0
2024-02-02,1.469,1.477,1.465,1.465,913358.0
2024-02-05,1.494,1.502,1.494,1.494,249548.0
2024-02-06,1.498,1.498,1.485,1.494,424159.0
2024-02-07,1.494,1.494,1.485,1.49,81777.0
2024-02-08,1.506,1.51,1.506,1.506,480409.0
2024-02-09,1.523,1.527,1.519,1.523,428273.0
2024-02-12,1.531,1.531,1.523,1.531,326012.0
2024-02-13,1.527,1.531,1.519,1.523,566911.0
2024-02-14,1.519,1.523,1.515,1.515,329957.0
2024-02-15,1.531,1.531,1.523,1.527,487431.0
2024-02-16,1.531,1.531,1.523,1.523,43902.0
2024-02-19,1.523,1.523,1.515,1.515,759171.0
2024-02-20,1.515,1.523,1.515,1.523,416381.0
2024-02-21,1.515,1.515,1.502,1.502,155019.0
2024-02-22,1.515,1.515,1.506,1.515,435742.0
2024-02-23,1.54,1.544,1.527,1.527,6264684.0
2024-02-26,1.527,1.536,1.527,1.531,863647.0
2024-02-27,1.531,1.536,1.531,1.531,264190.0
2024-02-28,1.527,1.536,1.527,1.536,253731.0
2024-02-29,1.544,1.544,1.531,1.531,461271.0
2024-03-01,1.544,1.544,1.54,1.544,311471.0
2024-03-04,1.552,1.552,1.544,1.544,348999.0
2024-03-05,1.548,1.548,1.544,1.544,542460.0
2024-03-06,1.531,1.54,1.527,1.531,57639.0
2024-03-07,1.523,1.527,1.519,1.519,199301.0
2024-03-08,1.527,1.531,1.523,1.523,464875.0
2024-03-11,1.523,1.527,1.519,1.527,322641.0
2024-03-12,1.523,1.523,1.515,1.519,836064.0
2024-03-13,1.531,1.531,1.531,1.531,381694.0
2024-03-14,1.527,1.536,1.527,1.536,460833.0
2024-03-15,1.544,1.552,1.544,1.548,971688.0
2024-03-18,1.536,1.536,1.527,1.527,166082.0
2024-03-19,1.544,1.544,1.536,1.544,311448.0
2024-03-20,1.552,1.556,1.552,1.552,283370.0
2024-03-21,1.552,1.552,1.544,1.548,222403.0
2024-03-22,1.569,1.577,1.565,1.577,302844.0
2024-03-25,1.577,1.577,1.569,1.569,343508.0
2024-03-26,1.565,1.565,1.556,1.561,254254.0
2024-03-27,1.573,1.573,1.565,1.565,78824.0
2024-03-28,1.577,1.577,1.565,1.565,478367.0
2024-04-02,1.577,1.577,1.573,1.573,592556.0
2024-04-03,1.561,1.569,1.561,1.561,237650.0
2024-04-04,1.556,1.556,1.544,1.544,50623.0
2024-04-05,1.536,1.536,1.527,1.531,105523.0
2024-04-08,1.548,1.548,1.544,1.544,141352.0
2024-04-09,1.548,1.548,1.54,1.54,130424.0
2024-04-10,1.54,1.54,1.536,1.54,157593.0
2024-04-11,1.556,1.561,1.552,1.552,484222.0
2024-04-12,1.556,1.565,1.556,1.556,54707.0
2024-04-15,1.552,1.556,1.552,1.556,155313.0
2024-04-16,1.548,1.548,1.544,1.548,383715.0
2024-04-17,1.548,1.548,1.548,1.548,225676.0
2024-04-18,1.54,1.54,1.536,1.536,247593.0
2024-04-19,1.536,1.544,1.531,1.536,168281.0
2024-04-22,1.519,1.527,1.519,1.527,232519.0
2024-04-23,1.527,1.527,1.523,1.523,363072.0
2024-04-24,1.536,1.544,1.527,1.527,184637.0
2024-04-26,1.527,1.54,1.527,1.531,192993.0
2024-04-29,1.54,1.54,1.523,1.523,140743.0
2024-04-30,1.527,1.531,1.523,1.531,413769.0
2024-05-01,1.515,1.523,1.515,1.515,314929.0
2024-05-02,1.515,1.515,1.502,1.502,217681.0
2024-05-03,1.506,1.51,1.502,1.502,18804.0
2024-05-06,1.515,1.515,1.51,1.515,191160.0
2024-05-07,1.523,1.531,1.523,1.527,598739.0
2024-05-08,1.54,1.552,1.54,1.544,70817.0
2024-05-09,1.544,1.548,1.54,1.54,138493.0
2024-05-10,1.548,1.561,1.548,1.548,662747.0
2024-05-13,1.561,1.569,1.556,1.556,167309.0
2024-05-14,1.548,1.548,1.548,1.548,63111.0
2024-05-15,1.544,1.544,1.54,1.54,258988.0
2024-05-16,1.548,1.556,1.544,1.548,204034.0
2024-05-17,1.544,1.556,1.544,1.548,229116.0
2024-05-20,1.552,1.552,1.54,1.544,252602.0
2024-05-21,1.552,1.552,1.548,1.552,239249.0
2024-05-22,1.548,1.548,1.548,1.548,282597.0
2024-05-23,1.556,1.561,1.552,1.556,367367.0
2024-05-24,1.548,1.556,1.548,1.552,352958.0
2024-05-27,1.552,1.552,1.548,1.548,112327.0
2024-05-28,1.548,1.548,1.54,1.544,311410.0
2024-05-29,1.544,1.544,1.54,1.54,296596.0
2024-05-30,1.523,1.531,1.523,1.523,149616.0
2024-05-31,1.515,1.523,1.515,1.515,62432.0
2024-06-03,1.523,1.527,1.519,1.527,251041.0
2024-06-04,1.515,1.527,1.515,1.527,118675.0
2024-06-05,1.536,1.536,1.527,1.527,80986.0
2024-06-06,1.544,1.548,1.54,1.544,333462.0
2024-06-07,1.552,1.552,1.544,1.548,344741.0
2024-06-11,1.552,1.556,1.552,1.556,262058.0
2024-06-12,1.561,1.561,1.552,1.552,149346.0
2024-06-13,1.552,1.569,1.552,1.569,237251.0
2024-06-14,1.561,1.561,1.552,1.552,770658.0
2024-06-17,1.552,1.556,1.552,1.556,154953.0
2024-06-18,1.569,1.569,1.561,1.561,29921.0
2024-06-19,1.556,1.556,1.548,1.548,403118.0
2024-06-20,1.544,1.548,1.544,1.544,302842.0
2024-06-21,1.556,1.556,1.552,1.552,195649.0
2024-06-24,1.561,1.565,1.561,1.561,840236.0
2024-06-25,1.556,1.561,1.552,1.556,362485.0
2024-06-26,1.561,1.561,1.552,1.552,143934.0
2024-06-27,1.561,1.565,1.561,1.561,201312.0
2024-06-28,1.569,1.577,1.569,1.573,75818.0
2024-07-01,1.573,1.573,1.552,1.556,258170.0
2024-07-02,1.56,1.56,1.556,1.56,101171.0
2024-07-03,1.565,1.565,1.565,1.565,13122.0
2024-07-04,1.565,1.573,1.565,1.573,65726.0
2024-07-05,1.569,1.569,1.56,1.56,57166.0
2024-07-08,1.573,1.573,1.565,1.565,264142.0
2024-07-09,1.56,1.565,1.56,1.56,359275.0
2024-07-10,1.552,1.556,1.552,1.552,333794.0
2024-07-11,1.569,1.569,1.56,1.565,154496.0
2024-07-12,1.552,1.556,1.552,1.552,268080.0
2024-07-15,1.565,1.569,1.56,1.565,195303.0
2024-07-16,1.565,1.565,1.56,1.565,48162.0
2024-07-17,1.577,1.582,1.573,1.573,169657.0
2024-07-18,1.556,1.56,1.552,1.552,333044.0
2024-07-19,1.539,1.548,1.539,1.539,40697.0
2024-07-22,1.539,1.543,1.535,1.543,492774.0
2024-07-23,1.56,1.565,1.56,1.565,566597.0
2024-07-24,1.573,1.582,1.573,1.582,230550.0
2024-07-25,1.548,1.556,1.543,1.556,62368.0
2024-07-26,1.539,1.543,1.535,1.535,30636.0
2024-07-29,1.556,1.556,1.556,1.556,112320.0
2024-07-30,1.565,1.565,1.56,1.56,128356.0
2024-07-31,1.569,1.582,1.569,1.582,64640.0
2024-08-01,1.586,1.594,1.582,1.59,104089.0
2024-08-02,1.582,1.586,1.569,1.569,114978.0
2024-08-05,1.526,1.526,1.514,1.522,127375.0
2024-08-06,1.488,1.509,1.488,1.493,143877.0
2024-08-07,1.509,1.509,1.497,1.501,196914.0
2024-08-08,1.501,1.501,1.488,1.493,153747.0
2024-08-09,1.522,1.522,1.509,1.514,156823.0
2024-08-12,1.522,1.526,1.522,1.522,385461.0
2024-08-13,1.526,1.526,1.514,1.518,106911.0
2024-08-14,1.535,1.535,1.526,1.526,446136.0
2024-08-15,1.548,1.552,1.543,1.543,58530.0
2024-08-16,1.565,1.569,1.565,1.565,216466.0
2024-08-19,1.56,1.56,1.548,1.552,86781.0
2024-08-20,1.548,1.552,1.548,1.552,327352.0
2024-08-21,1.548,1.552,1.543,1.543,146546.0
2024-08-22,1.552,1.56,1.552,1.556,67390.0
2024-08-23,1.552,1.556,1.548,1.552,175514.0
2024-08-26,1.556,1.556,1.548,1.548,85138.0
2024-08-27,1.543,1.548,1.539,1.539,162208.0
2024-08-28,1.543,1.543,1.539,1.543,89702.0
2024-08-29,1.535,1.539,1.531,1.531,70439.0
2024-08-30,1.539,1.543,1.539,1.539,427668.0
2024-09-02,1.552,1.56,1.552,1.552,212409.0
2024-09-03,1.556,1.569,1.548,1.56,155102.0
2024-09-04,1.543,1.552,1.539,1.543,92544.0
2024-09-05,1.531,1.539,1.531,1.539,442682.0
2024-09-06,1.526,1.531,1.526,1.531,125740.0
2024-09-09,1.514,1.518,1.514,1.514,60829.0
2024-09-10,1.531,1.535,1.531,1.531,197778.0
2024-09-11,1.539,1.548,1.539,1.548,376026.0
2024-09-12,1.552,1.556,1.548,1.556,112459.0
2024-09-13,1.565,1.573,1.565,1.573,135444.0
2024-09-16,1.573,1.577,1.573,1.573,219648.0
2024-09-17,1.573,1.573,1.573,1.573,246759.0
2024-09-18,1.573,1.582,1.569,1.573,256877.0
2024-09-19,1.573,1.573,1.556,1.556,84793.0
2024-09-20,1.582,1.586,1.577,1.582,293941.0
2024-09-23,1.586,1.586,1.569,1.573,156791.0
2024-09-24,1.582,1.582,1.565,1.577,228109.0
2024-09-25,1.56,1.569,1.56,1.569,232584.0
2024-09-26,1.577,1.586,1.577,1.577,203827.0
2024-09-27,1.582,1.586,1.582,1.586,89257.0
2024-09-30,1.573,1.573,1.56,1.56,737873.0
2024-10-01,1.56,1.56,1.556,1.556,212510.0
2024-10-02,1.556,1.56,1.556,1.556,279412.0
2024-10-03,1.565,1.565,1.565,1.565,81564.0
2024-10-04,1.565,1.569,1.565,1.565,407334.0
2024-10-07,1.586,1.59,1.586,1.586,526334.0
2024-10-08,1.577,1.586,1.577,1.586,191830.0
2024-10-09,1.594,1.603,1.59,1.594,271426.0
2024-10-10,1.603,1.611,1.599,1.599,94132.0
2024-10-11,1.599,1.607,1.599,1.603,178390.0
2024-10-14,1.611,1.611,1.611,1.611,290844.0
2024-10-15,1.624,1.628,1.624,1.628,144606.0
2024-10-16,1.607,1.607,1.599,1.603,215012.0
2024-10-17,1.599,1.607,1.599,1.603,18076.0
2024-10-18,1.611,1.611,1.607,1.607,174628.0
2024-10-21,1.62,1.62,1.615,1.615,45394.0
2024-10-22,1.624,1.624,1.615,1.62,300716.0
2024-10-23,1.62,1.624,1.62,1.62,56039.0
2024-10-24,1.611,1.615,1.611,1.615,39004.0
2024-10-25,1.615,1.62,1.615,1.62,219429.0
2024-10-28,1.624,1.637,1.624,1.637,228404.0
2024-10-29,1.632,1.637,1.632,1.637,133314.0
2024-10-30,1.645,1.654,1.645,1.649,68176.0
2024-10-31,1.649,1.649,1.641,1.649,76000.0
2024-11-01,1.62,1.62,1.611,1.62,20808.0
2024-11-04,1.628,1.637,1.624,1.624,314459.0
2024-11-05,1.62,1.628,1.62,1.62,48038.0
2024-11-06,1.637,1.658,1.637,1.658,57804.0
2024-11-07,1.671,1.675,1.658,1.658,286615.0
2024-11-08,1.658,1.671,1.658,1.671,68133.0
2024-11-11,1.679,1.683,1.679,1.679,96500.0
2024-11-12,1.696,1.696,1.696,1.696,222776.0
2024-11-13,1.705,1.713,1.705,1.713,52199.0
2024-11-14,1.705,1.73,1.705,1.713,151172.0
2024-11-15,1.713,1.721,1.713,1.713,105387.0
2024-11-18,1.692,1.692,1.679,1.683,74388.0
2024-11-19,1.683,1.683,1.675,1.675,379323.0
2024-11-20,1.675,1.679,1.671,1.675,165416.0
2024-11-21,1.679,1.683,1.675,1.675,268445.0
2024-11-22,1.683,1.688,1.683,1.688,162935.0
2024-11-25,1.683,1.696,1.683,1.688,198091.0
2024-11-26,1.705,1.713,1.705,1.705,213601.0
2024-11-27,1.721,1.721,1.721,1.721,74053.0
2024-11-28,1.721,1.721,1.705,1.705,223.0
2024-11-29,1.705,1.713,1.705,1.705,43001.0
2024-12-02,1.705,1.721,1.705,1.721,173243.0
2024-12-03,1.73,1.747,1.73,1.747,167246.0
2024-12-04,1.747,1.764,1.73,1.755,533556.0
2024-12-05,1.772,1.781,1.772,1.772,146870.0
2024-12-06,1.781,1.781,1.764,1.772,783584.0
2024-12-09,1.798,1.798,1.781,1.789,17784.0
2024-12-10,1.772,1.789,1.755,1.789,605054.0
2024-12-11,1.772,1.772,1.772,1.772,204902.0
2024-12-12,1.789,1.815,1.781,1.781,70607.0
2024-12-13,1.789,1.789,1.789,1.789,28509.0
2024-12-16,1.781,1.789,1.772,1.772,571062.0
2024-12-17,1.806,1.806,1.781,1.789,252525.0
2024-12-18,1.789,1.798,1.789,1.789,61319.0
2024-12-19,1.764,1.798,1.755,1.755,125543.0
2024-12-20,1.755,1.772,1.755,1.755,79019.0
2024-12-23,1.772,1.772,1.764,1.764,70141.0
2024-12-24,1.772,1.781,1.772,1.772,48819.0
2024-12-27,1.781,1.789,1.781,1.789,70369.0
2024-12-30,1.781,1.781,1.772,1.781,51543.0
2024-12-31,1.756,1.765,1.747,1.747,99137.0
2025-01-02,1.769,1.769,1.756,1.76,15588.0
2025-01-03,1.765,1.778,1.765,1.769,47545.0
2025-01-06,1.769,1.787,1.765,1.787,40299.0
2025-01-07,1.796,1.796,1.778,1.778,14510.0
2025-01-08,1.778,1.778,1.76,1.76,49167.0
2025-01-09,1.765,1.765,1.765,1.765,15341.0
2025-01-10,1.787,1.787,1.769,1.769,53244.0
2025-01-13,1.765,1.765,1.751,1.756,209430.0
2025-01-14,1.751,1.751,1.742,1.742,75727.0
2025-01-15,1.742,1.742,1.738,1.738,80269.0
2025-01-16,1.765,1.778,1.765,1.778,66676.0
2025-01-17,1.778,1.796,1.778,1.778,38085.0
2025-01-20,1.796,1.796,1.778,1.787,120257.0
2025-01-21,1.778,1.796,1.765,1.769,540891.0
2025-01-22,1.778,1.787,1.778,1.778,279251.0
2025-01-23,1.787,1.804,1.787,1.804,46400.0
2025-01-24,1.813,1.813,1.787,1.787,60349.0
2025-01-28,1.787,1.804,1.787,1.796,297249.0
2025-01-29,1.813,1.822,1.813,1.813,73656.0
2025-01-30,1.831,1.831,1.813,1.822,88946.0
2025-01-31,1.831,1.84,1.831,1.84,249625.0
2025-02-03,1.84,1.849,1.831,1.831,111361.0
2025-02-04,1.831,1.84,1.813,1.84,149305.0
2025-02-05,1.84,1.84,1.822,1.822,46555.0
2025-02-06,1.822,1.822,1.813,1.813,32321.0
2025-02-07,1.813,1.822,1.813,1.813,130095.0
2025-02-10,1.804,1.813,1.804,1.813,125032.0
2025-02-11,1.813,1.822,1.813,1.813,27588.0
2025-02-12,1.804,1.804,1.804,1.804,9502.0
2025-02-13,1.796,1.813,1.796,1.796,160386.0
2025-02-14,1.813,1.822,1.804,1.804,329762.0
2025-02-17,1.796,1.813,1.796,1.804,4771.0
2025-02-18,1.804,1.804,1.796,1.796,48882.0
2025-02-19,1.804,1.804,1.787,1.787,89811.0
2025-02-20,1.787,1.787,1.778,1.778,219530.0
2025-02-21,1.769,1.787,1.769,1.778,159402.0
2025-02-24,1.769,1.769,1.756,1.76,92454.0
2025-02-25,1.751,1.76,1.747,1.747,320621.0
2025-02-26,1.742,1.747,1.742,1.747,62342.0
2025-02-27,1.756,1.76,1.756,1.76,214036.0
2025-02-28,1.756,1.76,1.751,1.751,66105.0
2025-03-03,1.769,1.769,1.76,1.76,126222.0
2025-03-04,1.751,1.756,1.747,1.756,58001.0
2025-03-05,1.716,1.725,1.712,1.725,225121.0
2025-03-06,1.729,1.734,1.725,1.725,136939.0
2025-03-07,1.689,1.698,1.681,1.689,235517.0
2025-03-10,1.694,1.694,1.681,1.681,6670.0
2025-03-11,1.658,1.658,1.636,1.654,107688.0
2025-03-12,1.645,1.645,1.632,1.632,110844.0
2025-03-13,1.645,1.645,1.641,1.645,64837.0
2025-03-14,1.628,1.632,1.619,1.619,232007.0
2025-03-17,1.645,1.65,1.645,1.645,208575.0
2025-03-18,1.654,1.654,1.65,1.65,72837.0
2025-03-19,1.632,1.636,1.632,1.632,194723.0
2025-03-20,1.654,1.667,1.654,1.667,143053.0
2025-03-21,1.676,1.676,1.667,1.667,90202.0
2025-03-24,1.681,1.681,1.667,1.676,114138.0
2025-03-25,1.698,1.703,1.698,1.698,242931.0
2025-03-26,1.707,1.716,1.703,1.703,109706.0
2025-03-27,1.685,1.685,1.676,1.676,98187.0
2025-03-28,1.667,1.681,1.667,1.676,49004.0
2025-03-31,1.641,1.641,1.628,1.632,33802.0
2025-04-01,1.645,1.645,1.628,1.632,188429.0
2025-04-02,1.636,1.65,1.632,1.636,171088.0
2025-04-03,1.628,1.628,1.61,1.619,234924.0
2025-04-04,1.583,1.592,1.566,1.592,93390.0
2025-04-07,1.508,1.548,1.508,1.508,251358.0
2025-04-08,1.561,1.566,1.535,1.557,52704.0
2025-04-09,1.557,1.566,1.526,1.53,329702.0
2025-04-10,1.636,1.641,1.632,1.641,173528.0
2025-04-11,1.579,1.583,1.548,1.566,84996.0
2025-04-14,1.566,1.592,1.566,1.592,37258.0
2025-04-15,1.579,1.579,1.557,1.561,36314.0
2025-04-16,1.557,1.579,1.548,1.548,91343.0
2025-04-17,1.539,1.543,1.521,1.53,26610.0
2025-04-22,1.49,1.495,1.477,1.477,50701.0
2025-04-23,1.526,1.548,1.521,1.543,419392.0
2025-04-24,1.566,1.579,1.566,1.579,118751.0
2025-04-28,1.605,1.614,1.605,1.614,390816.0
2025-04-29,1.605,1.605,1.592,1.597,377496.0
2025-04-30,1.619,1.628,1.614,1.614,39639.0
2025-05-01,1.628,1.628,1.619,1.628,12518.0
2025-05-02,1.636,1.636,1.632,1.632,157018.0
2025-05-05,1.658,1.667,1.65,1.65,254268.0
2025-05-06,1.654,1.654,1.645,1.645,41926.0
2025-05-07,1.623,1.636,1.623,1.628,160021.0
2025-05-08,1.645,1.654,1.645,1.654,60558.0
2025-05-09,1.676,1.685,1.676,1.681,183415.0
2025-05-12,1.685,1.685,1.672,1.672,58639.0
2025-05-13,1.738,1.747,1.725,1.725,373785.0
2025-05-14,1.725,1.729,1.72,1.725,80627.0
2025-05-15,1.742,1.747,1.738,1.747,20514.0
2025-05-16,1.751,1.756,1.747,1.751,154627.0
2025-05-19,1.751,1.751,1.742,1.747,125395.0
2025-05-20,1.742,1.756,1.742,1.756,178314.0
2025-05-21,1.742,1.747,1.742,1.747,121093.0
2025-05-22,1.734,1.734,1.725,1.725,39849.0
2025-05-23,1.729,1.734,1.729,1.729,106147.0
2025-05-26,1.694,1.703,1.694,1.694,95514.0
2025-05-27,1.707,1.707,1.698,1.707,417500.0
2025-05-28,1.734,1.742,1.734,1.738,782140.0
2025-05-29,1.751,1.751,1.734,1.734,199285.0
2025-05-30,1.725,1.734,1.725,1.729,253002.0
2025-06-02,1.725,1.734,1.72,1.725,192481.0
2025-06-03,1.725,1.734,1.725,1.734,172602.0
2025-06-04,1.729,1.738,1.725,1.734,188328.0
2025-06-05,1.734,1.738,1.734,1.734,117462.0
2025-06-06,1.742,1.751,1.738,1.742,207311.0
2025-06-10,1.756,1.76,1.747,1.751,65554.0
2025-06-11,1.756,1.765,1.756,1.756,111733.0
2025-06-12,1.76,1.769,1.756,1.76,158289.0
2025-06-13,1.751,1.769,1.738,1.747,249516.0
2025-06-16,1.738,1.742,1.734,1.734,105652.0
2025-06-17,1.751,1.76,1.747,1.747,255070.0
2025-06-18,1.747,1.756,1.742,1.742,172038.0
2025-06-19,1.738,1.751,1.738,1.747,148420.0
2025-06-20,1.738,1.742,1.738,1.738,157486.0
2025-06-23,1.742,1.751,1.742,1.751,1054721.0
2025-06-24,1.751,1.756,1.742,1.747,276943.0
2025-06-25,1.778,1.778,1.769,1.778,1603801.0
2025-06-26,1.769,1.778,1.76,1.76,233236.0
2025-06-27,1.769,1.778,1.765,1.778,115021.0
2025-06-30,1.795,1.804,1.786,1.804,182956.0
2025-07-01,1.797,1.802,1.788,1.788,98178.0
2025-07-02,1.793,1.793,1.793,1.793,39469.0
2025-07-03,1.793,1.797,1.783,1.788,222755.0
2025-07-04,1.807,1.811,1.797,1.811,152929.0
2025-07-07,1.811,1.821,1.807,1.811,270107.0
2025-07-08,1.807,1.816,1.797,1.802,226396.0
2025-07-09,1.797,1.802,1.793,1.802,52254.0
2025-07-10,1.807,1.807,1.807,1.807,20124.0
2025-07-11,1.802,1.802,1.793,1.797,18999.0
2025-07-14,1.788,1.797,1.783,1.788,172352.0
2025-07-15,1.802,1.802,1.793,1.793,125487.0
2025-07-16,1.802,1.802,1.793,1.793,39950.0
2025-07-17,1.779,1.802,1.779,1.788,44697.0
2025-07-18,1.807,1.807,1.797,1.797,86766.0
2025-07-21,1.802,1.802,1.793,1.793,195950.0
2025-07-22,1.797,1.797,1.788,1.793,114790.0
2025-07-23,1.783,1.783,1.769,1.769,279331.0
2025-07-24,1.779,1.788,1.774,1.774,222126.0
2025-07-25,1.774,1.788,1.774,1.788,57448.0
2025-07-28,1.793,1.793,1.779,1.783,109018.0
2025-07-29,1.783,1.793,1.783,1.793,266512.0
2025-07-30,1.783,1.783,1.769,1.774,163174.0
2025-07-31,1.816,1.83,1.807,1.811,221822.0
2025-08-01,1.802,1.807,1.797,1.797,101303.0
2025-08-04,1.75,1.76,1.746,1.755,66739.0
2025-08-05,1.779,1.779,1.769,1.774,81700.0
2025-08-06,1.76,1.76,1.746,1.746,311009.0
2025-08-07,1.76,1.76,1.746,1.746,316860.0
2025-08-08,1.76,1.764,1.75,1.75,133678.0
2025-08-11,1.764,1.764,1.755,1.755,141307.0
2025-08-12,1.746,1.76,1.746,1.75,154440.0
2025-08-13,1.774,1.774,1.764,1.764,26407.0
2025-08-14,1.774,1.774,1.764,1.764,144463.0
2025-08-15,1.788,1.793,1.783,1.783,234811.0
2025-08-18,1.788,1.788,1.783,1.783,242842.0
2025-08-19,1.788,1.788,1.783,1.788,221010.0
2025-08-20,1.783,1.788,1.783,1.788,209820.0
2025-08-21,1.783,1.797,1.783,1.797,236401.0
2025-08-22,1.779,1.788,1.779,1.779,573777.0
2025-08-25,1.802,1.802,1.793,1.793,120179.0
2025-08-26,1.788,1.797,1.783,1.797,72012.0
2025-08-27,1.783,1.783,1.783,1.783,113728.0
2025-08-28,1.779,1.793,1.779,1.788,292162.0
2025-08-29,1.788,1.793,1.779,1.779,413428.0
2025-09-01,1.774,1.774,1.76,1.764,1314651.0
2025-09-02,1.764,1.764,1.76,1.764,142959.0
2025-09-03,1.75,1.755,1.75,1.755,224680.0
2025-09-04,1.755,1.764,1.755,1.755,392957.0
2025-09-05,1.774,1.779,1.774,1.774,269272.0
2025-09-08,1.769,1.774,1.764,1.769,129743.0
2025-09-09,1.76,1.764,1.76,1.76,1719138.0
2025-09-10,1.764,1.774,1.76,1.764,1643385.0
2025-09-11,1.76,1.76,1.755,1.755,1272977.0
2025-09-12,1.755,1.755,1.75,1.755,2325280.0
2025-09-16,1.75,1.764,1.75,1.764,2058573.0
2025-09-17,1.755,1.755,1.745,1.755,589760.0
2025-09-18,1.76,1.775,1.76,1.765,117642.0
2025-09-19,1.785,1.785,1.77,1.775,1278190.0
2025-09-22,1.79,1.79,1.775,1.78,483679.0
2025-09-23,1.78,1.79,1.78,1.78,262023.0
2025-09-24,1.785,1.785,1.765,1.765,203873.0
2025-09-25,1.775,1.78,1.77,1.77,200090.0
2025-09-26,1.77,1.775,1.77,1.77,216250.0
2025-09-29,1.775,1.78,1.77,1.77,109323.0
2025-09-30,1.78,1.785,1.765,1.77,1378922.0
2025-10-01,1.775,1.79,1.775,1.775,90921.0
2025-10-02,1.78,1.79,1.78,1.78,319596.0
2025-10-03,1.79,1.8,1.79,1.8,493265.0
2025-10-06,1.805,1.805,1.79,1.8,48533.0
2025-10-07,1.8,1.8,1.79,1.8,270005.0
2025-10-08,1.8,1.8,1.79,1.795,1575478.0
2025-10-09,1.795,1.805,1.79,1.8,418789.0
2025-10-10,1.805,1.805,1.79,1.795,96470.0
2025-10-13,1.79,1.795,1.77,1.77,254146.0
2025-10-14,1.79,1.795,1.785,1.795,82284.0
2025-10-15,1.8,1.805,1.79,1.79,72207.0
2025-10-16,1.805,1.815,1.805,1.81,324357.0
2025-10-17,1.82,1.82,1.81,1.815,82087.0
2025-10-20,1.825,1.825,1.815,1.82,185589.0
2025-10-21,1.825,1.84,1.825,1.84,95411.0
2025-10-22,1.85,1.85,1.835,1.84,376506.0
2025-10-23,1.835,1.85,1.83,1.84,209397.0
2025-10-24,1.84,1.84,1.83,1.83,320778.0
2025-10-27,1.83,1.835,1.825,1.825,177148.0
2025-10-28,1.83,1.84,1.83,1.84,350809.0
2025-10-29,1.825,1.83,1.81,1.815,1452704.0
2025-10-30,1.8,1.805,1.795,1.795,279766.0
2025-10-31,1.8,1.815,1.8,1.815,5718.0
2025-11-03,1.8,1.8,1.79,1.79,94923.0
2025-11-04,1.8,1.81,1.8,1.8,93568.0
2025-11-05,1.81,1.825,1.81,1.81,433150.0
2025-11-06,1.81,1.81,1.795,1.81,339736.0
2025-11-07,1.795,1.795,1.785,1.785,122371.0
2025-11-10,1.79,1.81,1.775,1.775,178671.0
2025-11-11,1.8,1.81,1.785,1.795,52653.0
2025-11-12,1.81,1.82,1.8,1.815,123985.0
2025-11-13,1.81,1.815,1.805,1.805,136575.0
2025-11-14,1.805,1.805,1.79,1.795,209717.0
2025-11-17,1.795,1.795,1.785,1.79,148700.0
2025-11-18,1.78,1.79,1.78,1.785,190940.0
2025-11-19,1.765,1.77,1.755,1.765,210365.0
2025-11-20,1.76,1.76,1.75,1.755,544794.0
2025-11-21,1.75,1.75,1.74,1.75,71252.0
2025-11-24,1.765,1.775,1.765,1.765,158269.0
2025-11-25,1.785,1.785,1.775,1.78,217679.0
2025-11-26,1.795,1.805,1.79,1.79,433198.0