Date,Open,High,Low,Close,Volume
2018-11-30,1.008,1.033,1.002,1.033,94255.0
2018-12-03,1.033,1.033,1.008,1.008,82191.0
2018-12-04,1.014,1.027,1.014,1.027,104582.0
2018-12-05,1.008,1.011,1.008,1.008,39625.0
2018-12-06,1.008,1.033,1.008,1.033,102512.0
2018-12-07,1.02,1.02,1.008,1.008,76104.0
2018-12-10,1.008,1.033,1.002,1.033,152865.0
2018-12-11,1.039,1.066,1.039,1.057,156539.0
2018-12-12,1.051,1.069,1.039,1.039,63715.0
2018-12-13,1.042,1.069,1.039,1.069,47397.0
2018-12-14,1.063,1.063,1.048,1.063,29504.0
2018-12-17,1.051,1.063,1.051,1.063,42297.0
2018-12-18,1.057,1.075,1.057,1.075,112082.0
2018-12-19,1.072,1.082,1.069,1.075,60406.0
2018-12-20,1.069,1.069,1.066,1.069,15608.0
2018-12-21,1.057,1.057,1.027,1.03,121297.0
2018-12-24,1.051,1.051,1.051,1.051,61409.0
2018-12-27,1.045,1.045,1.033,1.033,16923.0
2018-12-28,1.034,1.034,1.034,1.034,0.0
2018-12-31,1.046,1.046,1.046,1.046,37675.0
2019-01-02,1.024,1.024,0.997,0.997,245913.0
2019-01-03,0.997,0.997,0.997,0.997,165457.0
2019-01-04,0.994,0.994,0.985,0.988,107915.0
2019-01-07,0.985,1.009,0.979,1.009,226277.0
2019-01-08,1.009,1.046,0.985,1.046,45195.0
2019-01-09,1.043,1.043,1.009,1.012,61409.0
2019-01-10,1.04,1.04,1.028,1.028,60753.0
2019-01-11,1.034,1.034,1.015,1.034,113799.0
2019-01-14,1.034,1.034,1.034,1.034,17816.0
2019-01-15,1.034,1.034,1.031,1.034,64019.0
2019-01-16,1.031,1.034,1.015,1.015,14278.0
2019-01-17,1.034,1.037,1.015,1.015,54240.0
2019-01-18,1.031,1.034,1.028,1.034,38052.0
2019-01-21,1.031,1.034,1.028,1.034,80928.0
2019-01-22,1.04,1.04,1.037,1.04,84830.0
2019-01-23,1.037,1.037,1.028,1.034,118630.0
2019-01-24,1.034,1.04,1.028,1.04,193881.0
2019-01-25,1.034,1.04,1.015,1.015,73850.0
2019-01-29,1.018,1.034,1.009,1.034,59809.0
2019-01-30,1.032,1.035,1.017,1.035,57273.0
2019-01-31,1.032,1.032,1.023,1.029,49518.0
2019-02-01,1.032,1.032,1.023,1.023,110690.0
2019-02-04,1.035,1.041,1.035,1.041,41214.0
2019-02-05,1.041,1.041,1.017,1.017,61081.0
2019-02-06,1.026,1.038,1.023,1.029,152448.0
2019-02-07,1.029,1.038,1.029,1.038,64787.0
2019-02-08,1.038,1.041,1.038,1.041,73429.0
2019-02-11,1.032,1.041,1.032,1.041,127679.0
2019-02-12,1.035,1.041,1.035,1.041,89740.0
2019-02-13,1.038,1.041,1.038,1.038,131807.0
2019-02-14,1.041,1.054,1.041,1.054,51516.0
2019-02-15,1.054,1.054,1.05,1.05,69351.0
2019-02-18,1.044,1.044,1.029,1.029,197775.0
2019-02-19,1.035,1.047,1.023,1.047,227675.0
2019-02-20,1.038,1.047,1.029,1.029,66560.0
2019-02-21,1.029,1.044,1.029,1.044,347972.0
2019-02-22,1.029,1.038,1.029,1.038,6885.0
2019-02-25,1.029,1.029,1.023,1.026,280950.0
2019-02-26,1.026,1.026,1.023,1.026,90345.0
2019-02-27,1.028,1.037,1.024,1.037,75347.0
2019-02-28,1.034,1.034,1.028,1.028,31702.0
2019-03-01,1.037,1.037,1.031,1.037,71901.0
2019-03-04,1.031,1.037,1.031,1.031,72781.0
2019-03-05,1.031,1.037,1.031,1.037,24785.0
2019-03-06,1.028,1.028,1.012,1.012,121989.0
2019-03-07,1.018,1.024,1.012,1.024,71449.0
2019-03-08,1.024,1.028,1.018,1.018,101516.0
2019-03-11,1.018,1.024,1.0,1.024,44643.0
2019-03-12,0.982,1.024,0.982,1.024,20871.0
2019-03-13,1.009,1.009,1.0,1.0,16707.0
2019-03-14,1.003,1.003,0.994,0.994,136250.0
2019-03-15,0.994,1.012,0.982,0.994,261833.0
2019-03-18,0.994,1.012,0.994,0.994,92458.0
2019-03-19,1.0,1.0,0.997,1.0,159399.0
2019-03-20,1.0,1.006,1.0,1.0,101504.0
2019-03-21,1.003,1.006,1.0,1.0,29678.0
2019-03-22,1.006,1.012,1.006,1.012,87138.0
2019-03-25,1.012,1.012,1.0,1.0,57981.0
2019-03-26,1.0,1.012,1.0,1.012,17603.0
2019-03-27,1.009,1.012,1.009,1.012,61706.0
2019-03-28,1.015,1.015,1.008,1.015,44425.0
2019-03-29,1.015,1.024,1.015,1.024,146992.0
2019-04-01,1.015,1.024,1.011,1.024,52378.0
2019-04-02,1.024,1.033,1.015,1.033,105274.0
2019-04-03,1.027,1.027,1.018,1.021,65108.0
2019-04-04,1.018,1.036,1.018,1.018,57222.0
2019-04-05,1.018,1.039,1.008,1.008,208145.0
2019-04-08,1.021,1.021,1.002,1.002,183498.0
2019-04-09,1.018,1.021,1.015,1.021,169687.0
2019-04-10,1.018,1.018,0.984,0.984,628718.0
2019-04-11,1.015,1.015,0.984,0.984,257630.0
2019-04-12,0.987,1.002,0.987,0.987,131322.0
2019-04-15,1.002,1.015,0.987,0.987,303889.0
2019-04-16,1.021,1.021,1.011,1.011,52282.0
2019-04-17,0.996,1.021,0.996,0.996,116962.0
2019-04-18,1.015,1.027,1.015,1.027,151311.0
2019-04-23,1.008,1.027,1.008,1.027,19795.0
2019-04-24,1.027,1.03,1.008,1.008,94935.0
2019-04-26,1.027,1.042,1.021,1.042,75765.0
2019-04-29,1.031,1.037,1.025,1.037,142094.0
2019-04-30,1.031,1.043,1.025,1.043,146302.0
2019-05-01,1.034,1.043,1.031,1.031,101189.0
2019-05-02,1.037,1.04,1.022,1.031,83628.0
2019-05-03,1.034,1.037,1.031,1.031,25002.0
2019-05-06,1.031,1.034,1.019,1.019,95330.0
2019-05-07,1.019,1.034,1.019,1.019,231934.0
2019-05-08,1.019,1.019,1.013,1.019,74034.0
2019-05-09,1.019,1.019,1.016,1.019,33065.0
2019-05-10,1.019,1.019,1.009,1.009,50962.0
2019-05-13,1.019,1.034,1.013,1.034,155868.0
2019-05-14,1.031,1.031,1.003,1.003,171552.0
2019-05-15,1.034,1.034,1.009,1.031,37721.0
2019-05-16,1.031,1.034,1.031,1.034,132540.0
2019-05-17,1.031,1.034,1.031,1.034,56373.0
2019-05-20,1.025,1.037,1.019,1.019,209431.0
2019-05-21,1.019,1.025,1.019,1.025,46702.0
2019-05-22,1.031,1.037,1.031,1.037,164304.0
2019-05-23,1.028,1.037,1.025,1.025,191102.0
2019-05-24,1.025,1.031,1.025,1.031,82339.0
2019-05-27,1.031,1.037,1.031,1.037,55564.0
2019-05-28,1.04,1.04,1.025,1.025,132399.0
2019-05-29,1.025,1.043,1.019,1.043,308824.0
2019-05-30,1.047,1.054,1.023,1.035,228392.0
2019-05-31,1.029,1.035,1.016,1.016,105072.0
2019-06-03,1.023,1.029,1.023,1.023,92744.0
2019-06-04,1.029,1.035,1.016,1.029,310755.0
2019-06-05,1.035,1.035,1.029,1.029,70191.0
2019-06-06,1.035,1.047,1.023,1.023,228723.0
2019-06-07,1.023,1.029,1.004,1.004,351589.0
2019-06-11,1.01,1.016,1.004,1.016,98026.0
2019-06-12,1.013,1.023,1.007,1.016,64626.0
2019-06-13,1.02,1.029,1.016,1.016,143502.0
2019-06-14,1.016,1.016,0.998,1.016,310074.0
2019-06-17,1.01,1.035,1.01,1.035,128570.0
2019-06-18,1.032,1.035,1.016,1.029,130175.0
2019-06-19,1.029,1.029,1.029,1.029,0.0
2019-06-20,1.032,1.032,1.016,1.023,255777.0
2019-06-21,1.029,1.038,1.023,1.035,177851.0
2019-06-24,1.029,1.041,1.029,1.041,123698.0
2019-06-25,1.041,1.041,1.029,1.029,154978.0
2019-06-26,1.035,1.041,1.029,1.041,136292.0
2019-06-27,1.04,1.04,1.028,1.028,403358.0
2019-06-28,1.028,1.034,1.022,1.022,82819.0
2019-07-01,1.028,1.028,1.022,1.025,319540.0
2019-07-02,1.025,1.031,1.025,1.031,361416.0
2019-07-03,1.028,1.034,1.028,1.034,302099.0
2019-07-04,1.031,1.034,1.022,1.022,325162.0
2019-07-05,1.028,1.031,1.028,1.028,223605.0
2019-07-08,1.028,1.031,1.022,1.022,275170.0
2019-07-09,1.025,1.028,1.015,1.015,174699.0
2019-07-10,1.019,1.028,1.015,1.025,148685.0
2019-07-11,1.022,1.031,1.022,1.031,211196.0
2019-07-12,1.031,1.053,1.031,1.053,85756.0
2019-07-15,1.047,1.047,1.031,1.031,36074.0
2019-07-16,1.034,1.047,1.031,1.047,172989.0
2019-07-17,1.04,1.053,1.034,1.04,251393.0
2019-07-18,1.047,1.047,1.034,1.04,128269.0
2019-07-19,1.037,1.04,1.034,1.04,52199.0
2019-07-22,1.04,1.047,1.037,1.047,186255.0
2019-07-23,1.047,1.053,1.037,1.053,117081.0
2019-07-24,1.05,1.053,1.04,1.053,203808.0
2019-07-25,1.04,1.053,1.04,1.044,23685.0
2019-07-26,1.044,1.053,1.04,1.053,211788.0
2019-07-29,1.053,1.053,1.05,1.053,90748.0
2019-07-30,1.058,1.064,1.058,1.058,96404.0
2019-07-31,1.064,1.077,1.061,1.077,191398.0
2019-08-01,1.068,1.077,1.052,1.058,228318.0
2019-08-02,1.064,1.121,1.064,1.071,169088.0
2019-08-05,1.064,1.077,1.049,1.049,164029.0
2019-08-06,1.049,1.052,1.039,1.039,347070.0
2019-08-07,1.042,1.049,1.039,1.039,157830.0
2019-08-08,1.046,1.046,1.039,1.039,31499.0
2019-08-09,1.039,1.064,1.039,1.058,200198.0
2019-08-12,1.046,1.064,1.046,1.058,73472.0
2019-08-13,1.058,1.058,1.039,1.046,94190.0
2019-08-14,1.046,1.058,1.042,1.058,136892.0
2019-08-15,1.055,1.058,1.036,1.036,112200.0
2019-08-16,1.036,1.046,1.033,1.046,85986.0
2019-08-19,1.046,1.061,1.046,1.046,285301.0
2019-08-20,1.039,1.046,1.039,1.042,81920.0
2019-08-21,1.042,1.042,1.033,1.033,679150.0
2019-08-22,1.036,1.039,1.033,1.039,119820.0
2019-08-23,1.033,1.036,1.033,1.036,207858.0
2019-08-26,1.036,1.036,1.033,1.033,97387.0
2019-08-27,1.036,1.039,1.036,1.039,213903.0
2019-08-28,1.027,1.039,1.027,1.027,160161.0
2019-08-29,1.025,1.038,1.025,1.032,59897.0
2019-08-30,1.038,1.038,1.028,1.035,327970.0
2019-09-02,1.033,1.033,1.025,1.025,84732.0
2019-09-03,1.025,1.038,1.025,1.032,185756.0
2019-09-04,1.032,1.032,1.022,1.028,157747.0
2019-09-05,1.025,1.032,1.019,1.032,172168.0
2019-09-06,1.032,1.032,1.022,1.025,105538.0
2019-09-09,1.025,1.025,1.019,1.025,198829.0
2019-09-10,1.025,1.025,1.019,1.025,185375.0
2019-09-11,1.035,1.035,1.035,1.035,0.0
2019-09-12,1.035,1.035,1.035,1.035,0.0
2019-09-13,1.028,1.06,1.022,1.035,251593.0
2019-09-16,1.035,1.035,1.028,1.028,69290.0
2019-09-17,1.028,1.032,1.028,1.028,33936.0
2019-09-18,1.028,1.032,1.022,1.022,134519.0
2019-09-19,1.022,1.028,1.022,1.022,154208.0
2019-09-20,1.022,1.028,1.022,1.028,297559.0
2019-09-23,1.028,1.035,1.022,1.035,446810.0
2019-09-24,1.028,1.032,1.025,1.025,133052.0
2019-09-25,1.028,1.032,1.022,1.032,106168.0
2019-09-26,1.031,1.031,1.025,1.028,128197.0
2019-09-27,1.028,1.028,1.022,1.025,212943.0
2019-09-30,1.025,1.028,1.025,1.025,107371.0
2019-10-01,1.026,1.028,1.025,1.028,315521.0
2019-10-02,1.028,1.028,1.022,1.022,145176.0
2019-10-03,1.025,1.028,1.022,1.028,113608.0
2019-10-04,1.028,1.028,1.028,1.028,110938.0
2019-10-07,1.028,1.031,1.025,1.031,111101.0
2019-10-08,1.031,1.035,1.028,1.031,382458.0
2019-10-09,1.028,1.031,1.028,1.028,157917.0
2019-10-10,1.031,1.035,1.028,1.031,241634.0
2019-10-11,1.028,1.031,1.025,1.031,332608.0
2019-10-14,1.031,1.031,1.025,1.025,148946.0
2019-10-15,1.025,1.028,1.025,1.028,181303.0
2019-10-16,1.028,1.028,1.025,1.028,116419.0
2019-10-17,1.028,1.035,1.028,1.028,107166.0
2019-10-18,1.028,1.041,1.028,1.041,172325.0
2019-10-21,1.041,1.041,1.031,1.038,256178.0
2019-10-22,1.035,1.038,1.031,1.038,225123.0
2019-10-23,1.038,1.041,1.035,1.035,245908.0
2019-10-24,1.041,1.041,1.038,1.041,138635.0
2019-10-25,1.041,1.041,1.038,1.041,90374.0
2019-10-28,1.041,1.041,1.038,1.041,169245.0
2019-10-29,1.041,1.041,1.031,1.035,555934.0
2019-10-30,1.046,1.046,1.033,1.033,187657.0
2019-10-31,1.036,1.04,1.036,1.04,165882.0
2019-11-01,1.04,1.04,1.033,1.04,195484.0
2019-11-04,1.033,1.043,1.03,1.036,510708.0
2019-11-05,1.036,1.04,1.03,1.036,322896.0
2019-11-06,1.03,1.033,1.024,1.027,254605.0
2019-11-07,1.027,1.033,1.027,1.027,520087.0
2019-11-08,1.027,1.033,1.027,1.033,173189.0
2019-11-11,1.027,1.03,1.024,1.03,383359.0
2019-11-12,1.027,1.036,1.027,1.036,13375.0
2019-11-13,1.04,1.04,1.03,1.033,118092.0
2019-11-14,1.03,1.036,1.027,1.033,437806.0
2019-11-15,1.033,1.04,1.033,1.036,169719.0
2019-11-18,1.036,1.036,1.03,1.03,197707.0
2019-11-19,1.033,1.036,1.033,1.033,130642.0
2019-11-20,1.033,1.04,1.027,1.036,283946.0
2019-11-21,1.036,1.036,1.024,1.027,518661.0
2019-11-22,1.03,1.04,1.027,1.03,196660.0
2019-11-25,1.03,1.033,1.03,1.03,157948.0
2019-11-26,1.033,1.033,1.027,1.027,504960.0
2019-11-27,1.033,1.033,1.024,1.027,194142.0
2019-11-28,1.032,1.035,1.032,1.032,94228.0
2019-11-29,1.032,1.038,1.032,1.035,111630.0
2019-12-02,1.038,1.038,1.035,1.038,148267.0
2019-12-03,1.038,1.038,1.032,1.032,140541.0
2019-12-04,1.035,1.035,1.032,1.032,189833.0
2019-12-05,1.038,1.045,1.035,1.045,246421.0
2019-12-06,1.042,1.048,1.042,1.045,296625.0
2019-12-09,1.045,1.045,1.042,1.045,217467.0
2019-12-10,1.045,1.048,1.042,1.048,632503.0
2019-12-11,1.045,1.048,1.042,1.048,278430.0
2019-12-12,1.045,1.045,1.038,1.045,68137.0
2019-12-13,1.038,1.045,1.038,1.045,259759.0
2019-12-16,1.045,1.045,1.038,1.038,532522.0
2019-12-17,1.045,1.045,1.038,1.038,297884.0
2019-12-18,1.038,1.045,1.035,1.038,162737.0
2019-12-19,1.038,1.045,1.038,1.042,557370.0
2019-12-20,1.042,1.045,1.042,1.042,149787.0
2019-12-23,1.045,1.045,1.042,1.045,237234.0
2019-12-24,1.045,1.045,1.042,1.042,248986.0
2019-12-27,1.042,1.045,1.042,1.045,150358.0
2019-12-30,1.051,1.051,1.044,1.044,178971.0
2019-12-31,1.044,1.051,1.044,1.051,26363.0
2020-01-02,1.051,1.051,1.051,1.051,4014.0
2020-01-03,1.051,1.051,1.044,1.051,70117.0
2020-01-06,1.051,1.051,1.047,1.051,221218.0
2020-01-07,1.051,1.051,1.047,1.047,176278.0
2020-01-08,1.044,1.051,1.044,1.047,263829.0
2020-01-09,1.051,1.051,1.047,1.047,76075.0
2020-01-10,1.047,1.051,1.047,1.047,77140.0
2020-01-13,1.047,1.051,1.047,1.051,260281.0
2020-01-14,1.047,1.051,1.047,1.051,180209.0
2020-01-15,1.047,1.051,1.044,1.044,201813.0
2020-01-16,1.051,1.051,1.044,1.051,135028.0
2020-01-17,1.051,1.051,1.044,1.051,97956.0
2020-01-20,1.051,1.051,1.047,1.047,350691.0
2020-01-21,1.047,1.051,1.047,1.051,211459.0
2020-01-22,1.051,1.051,1.047,1.051,643903.0
2020-01-23,1.051,1.051,1.047,1.047,501419.0
2020-01-24,1.047,1.054,1.047,1.051,306832.0
2020-01-28,1.051,1.057,1.047,1.054,759497.0
2020-01-29,1.054,1.057,1.051,1.051,143664.0
2020-01-30,1.056,1.063,1.056,1.056,173612.0
2020-01-31,1.059,1.059,1.056,1.059,146802.0
2020-02-03,1.056,1.059,1.056,1.059,372758.0
2020-02-04,1.056,1.063,1.056,1.056,266555.0
2020-02-05,1.056,1.059,1.056,1.056,133763.0
2020-02-06,1.059,1.063,1.059,1.059,188263.0
2020-02-07,1.063,1.066,1.059,1.066,70531.0
2020-02-10,1.066,1.069,1.056,1.069,384591.0
2020-02-11,1.069,1.069,1.056,1.056,161388.0
2020-02-12,1.066,1.066,1.056,1.063,266602.0
2020-02-13,1.063,1.063,1.056,1.056,568058.0
2020-02-14,1.063,1.063,1.056,1.063,75985.0
2020-02-17,1.056,1.063,1.056,1.056,401289.0
2020-02-18,1.063,1.063,1.056,1.056,511482.0
2020-02-19,1.063,1.063,1.056,1.059,108659.0
2020-02-20,1.059,1.066,1.056,1.066,296391.0
2020-02-21,1.066,1.066,1.059,1.059,171605.0
2020-02-24,1.063,1.069,1.059,1.069,245443.0
2020-02-25,1.066,1.076,1.066,1.069,247177.0
2020-02-26,1.063,1.069,1.056,1.056,417726.0
2020-02-27,1.061,1.061,1.055,1.055,90030.0
2020-02-28,1.055,1.061,1.048,1.048,560568.0
2020-03-02,1.035,1.055,1.022,1.038,519935.0
2020-03-03,1.045,1.055,1.042,1.055,369501.0
2020-03-04,1.045,1.052,1.042,1.042,213165.0
2020-03-05,1.045,1.048,1.038,1.042,133525.0
2020-03-06,1.045,1.048,1.035,1.045,225061.0
2020-03-09,1.032,1.045,0.98,1.016,606595.0
2020-03-10,0.983,1.002,0.983,0.983,238050.0
2020-03-11,0.996,1.016,0.963,1.016,253823.0
2020-03-12,1.002,1.002,0.963,0.963,106406.0
2020-03-13,0.839,0.983,0.839,0.891,919813.0
2020-03-16,0.891,0.898,0.773,0.786,505790.0
2020-03-17,0.786,0.852,0.721,0.852,301042.0
2020-03-18,0.806,0.852,0.783,0.852,135531.0
2020-03-19,0.799,0.819,0.783,0.786,125537.0
2020-03-20,0.786,0.806,0.763,0.763,264870.0
2020-03-23,0.74,0.76,0.675,0.678,543883.0
2020-03-24,0.681,0.74,0.665,0.714,540746.0
2020-03-25,0.767,0.865,0.767,0.852,283690.0
2020-03-26,0.832,0.878,0.832,0.848,253622.0
2020-03-27,0.849,0.852,0.799,0.799,46948.0
2020-03-30,0.831,0.851,0.824,0.824,164832.0
2020-03-31,0.851,0.857,0.841,0.857,332265.0
2020-04-01,0.857,0.91,0.854,0.91,430972.0
2020-04-02,0.883,0.89,0.877,0.883,101490.0
2020-04-03,0.87,0.883,0.857,0.883,116420.0
2020-04-06,0.857,0.916,0.857,0.857,197497.0
2020-04-07,0.89,0.903,0.857,0.903,152786.0
2020-04-08,0.9,0.91,0.87,0.883,86307.0
2020-04-09,0.903,0.91,0.883,0.91,114985.0
2020-04-14,0.883,0.907,0.87,0.877,141617.0
2020-04-15,0.903,0.903,0.874,0.9,125286.0
2020-04-16,0.883,0.903,0.864,0.893,233575.0
2020-04-17,0.907,0.943,0.893,0.92,225029.0
2020-04-20,0.923,0.923,0.916,0.923,102430.0
2020-04-21,0.92,0.92,0.893,0.92,141826.0
2020-04-22,0.916,0.916,0.916,0.916,84788.0
2020-04-23,0.923,0.923,0.897,0.923,180851.0
2020-04-24,0.923,0.923,0.91,0.91,153112.0
2020-04-27,0.923,0.923,0.92,0.923,65757.0
2020-04-28,0.913,0.923,0.897,0.903,89754.0
2020-04-29,0.925,0.925,0.919,0.925,37927.0
2020-04-30,0.916,0.929,0.896,0.929,284904.0
2020-05-01,0.922,0.929,0.922,0.922,127795.0
2020-05-04,0.929,0.955,0.922,0.922,78392.0
2020-05-05,0.932,0.935,0.929,0.929,90212.0
2020-05-06,0.929,0.949,0.929,0.935,55244.0
2020-05-07,0.929,0.929,0.919,0.919,150271.0
2020-05-08,0.916,0.922,0.902,0.919,212362.0
2020-05-11,0.919,0.919,0.876,0.882,456458.0
2020-05-12,0.882,0.902,0.879,0.902,75020.0
2020-05-13,0.899,0.902,0.886,0.902,226508.0
2020-05-14,0.902,0.916,0.886,0.886,72426.0
2020-05-15,0.896,0.929,0.892,0.892,190718.0
2020-05-18,0.922,0.922,0.882,0.882,250905.0
2020-05-19,0.896,0.896,0.882,0.896,382009.0
2020-05-20,0.896,0.896,0.886,0.896,142472.0
2020-05-21,0.889,0.896,0.886,0.886,71582.0
2020-05-22,0.889,0.896,0.886,0.896,433574.0
2020-05-25,0.896,0.922,0.896,0.922,87696.0
2020-05-26,0.906,0.929,0.902,0.912,153963.0
2020-05-27,0.912,0.919,0.909,0.909,11786.0
2020-05-28,0.891,0.934,0.891,0.934,127353.0
2020-05-29,0.934,0.934,0.924,0.928,10964.0
2020-06-01,0.928,0.934,0.918,0.928,136035.0
2020-06-02,0.928,0.951,0.921,0.948,67282.0
2020-06-03,0.948,0.964,0.948,0.964,74952.0
2020-06-04,0.981,0.981,0.954,0.964,70114.0
2020-06-05,0.964,0.971,0.961,0.968,53072.0
2020-06-09,0.974,0.981,0.968,0.968,47847.0
2020-06-10,0.964,0.964,0.964,0.964,304.0
2020-06-11,0.994,1.014,0.988,1.001,227920.0
2020-06-12,0.971,0.974,0.961,0.974,197215.0
2020-06-15,0.974,0.994,0.961,0.961,85390.0
2020-06-16,0.968,0.968,0.961,0.961,133582.0
2020-06-17,0.961,0.968,0.954,0.968,128151.0
2020-06-18,0.968,0.974,0.954,0.974,205145.0
2020-06-19,0.974,0.974,0.961,0.968,83902.0
2020-06-22,0.968,0.968,0.951,0.954,153800.0
2020-06-23,0.954,0.994,0.944,0.991,337254.0
2020-06-24,0.991,1.001,0.991,0.991,206266.0
2020-06-25,0.974,0.974,0.961,0.961,75488.0
2020-06-26,0.961,0.985,0.961,0.968,118555.0
2020-06-29,0.94,0.966,0.926,0.966,193376.0
2020-06-30,0.943,0.96,0.94,0.956,85111.0
2020-07-01,0.956,0.96,0.94,0.956,166202.0
2020-07-02,0.95,0.96,0.943,0.95,87105.0
2020-07-03,0.946,0.96,0.946,0.96,160062.0
2020-07-06,0.963,0.963,0.953,0.96,114916.0
2020-07-07,0.96,0.96,0.956,0.96,45490.0
2020-07-08,0.963,0.98,0.953,0.98,170829.0
2020-07-09,0.973,0.98,0.973,0.98,57057.0
2020-07-10,0.993,0.993,0.986,0.986,71974.0
2020-07-13,0.993,1.0,0.993,1.0,47037.0
2020-07-14,0.986,0.993,0.96,0.993,90438.0
2020-07-15,0.993,1.0,0.956,1.0,73647.0
2020-07-16,1.003,1.003,0.973,1.003,66833.0
2020-07-17,1.003,1.007,0.993,1.007,518132.0
2020-07-20,1.003,1.007,1.003,1.007,42768.0
2020-07-21,1.007,1.02,0.993,1.02,49966.0
2020-07-22,1.02,1.02,0.993,0.993,265010.0
2020-07-23,1.007,1.017,0.986,0.986,127595.0
2020-07-24,1.007,1.017,0.986,0.986,142875.0
2020-07-27,0.986,0.993,0.983,0.983,111258.0
2020-07-28,0.986,1.02,0.986,1.02,40444.0
2020-07-29,1.02,1.02,1.02,1.02,14706.0
2020-07-30,1.025,1.025,1.025,1.025,52498.0
2020-07-31,1.025,1.025,1.019,1.019,14223.0
2020-08-03,1.019,1.019,0.998,0.998,246432.0
2020-08-04,0.998,1.019,0.985,0.992,133795.0
2020-08-05,0.992,0.992,0.985,0.992,40695.0
2020-08-06,0.992,0.992,0.968,0.968,183969.0
2020-08-07,0.971,0.985,0.965,0.985,138113.0
2020-08-10,0.985,0.985,0.971,0.971,171260.0
2020-08-11,0.971,0.998,0.965,0.965,283388.0
2020-08-12,0.978,0.978,0.961,0.968,186368.0
2020-08-13,0.968,0.978,0.968,0.978,77405.0
2020-08-14,0.975,0.975,0.971,0.971,36668.0
2020-08-17,0.971,0.978,0.971,0.975,80112.0
2020-08-18,0.975,0.978,0.971,0.971,511118.0
2020-08-19,0.971,0.978,0.971,0.975,250595.0
2020-08-20,0.971,0.975,0.968,0.975,148019.0
2020-08-21,0.978,0.978,0.968,0.975,518074.0
2020-08-24,0.978,0.988,0.968,0.988,317824.0
2020-08-25,0.978,0.985,0.975,0.975,248654.0
2020-08-26,0.971,0.995,0.971,0.978,202543.0
2020-08-27,0.978,0.988,0.971,0.988,279137.0
2020-08-28,0.991,0.991,0.977,0.987,138937.0
2020-08-31,0.987,1.008,0.987,1.008,114557.0
2020-09-01,0.984,1.001,0.984,1.001,119388.0
2020-09-02,1.001,1.008,0.997,1.004,291634.0
2020-09-03,1.001,1.001,0.991,0.991,100301.0
2020-09-04,0.984,0.984,0.967,0.977,110507.0
2020-09-07,0.977,0.984,0.97,0.981,202001.0
2020-09-08,0.977,0.984,0.957,0.964,448280.0
2020-09-09,0.96,0.984,0.96,0.984,168875.0
2020-09-10,0.984,0.984,0.967,0.97,178290.0
2020-09-11,0.977,0.991,0.97,0.984,114843.0
2020-09-14,0.984,0.991,0.984,0.984,124928.0
2020-09-15,0.991,1.008,0.987,0.997,96522.0
2020-09-16,0.997,1.004,0.991,1.004,110872.0
2020-09-17,1.008,1.018,0.997,1.011,367655.0
2020-09-18,1.018,1.025,0.997,1.004,167005.0
2020-09-21,1.018,1.025,1.004,1.025,130364.0
2020-09-22,1.008,1.018,1.008,1.018,94248.0
2020-09-23,1.018,1.018,1.004,1.004,59529.0
2020-09-24,1.011,1.011,1.008,1.011,40226.0
2020-09-25,1.011,1.011,0.997,0.997,106822.0
2020-09-28,1.004,1.004,0.997,0.997,90534.0
2020-09-29,1.01,1.01,1.003,1.003,241493.0
2020-09-30,1.003,1.017,0.989,1.017,136824.0
2020-10-01,1.017,1.023,1.017,1.023,24688.0
2020-10-02,1.023,1.023,1.017,1.023,56028.0
2020-10-05,1.02,1.023,1.01,1.01,22795.0
2020-10-06,1.02,1.02,1.01,1.02,45860.0
2020-10-07,1.02,1.023,1.018,1.023,53133.0
2020-10-08,1.023,1.027,1.003,1.003,141953.0
2020-10-09,1.023,1.023,1.0,1.017,32566.0
2020-10-12,1.023,1.034,1.013,1.034,303514.0
2020-10-13,1.02,1.027,1.01,1.01,65156.0
2020-10-14,1.027,1.034,1.013,1.03,227296.0
2020-10-15,1.034,1.044,1.023,1.044,142357.0
2020-10-16,1.044,1.051,1.04,1.051,71840.0
2020-10-19,1.051,1.058,1.044,1.058,220613.0
2020-10-20,1.051,1.058,1.051,1.058,243832.0
2020-10-21,1.078,1.078,1.058,1.064,72234.0
2020-10-22,1.064,1.075,1.058,1.058,261882.0
2020-10-23,1.061,1.064,1.047,1.064,50800.0
2020-10-26,1.051,1.051,1.044,1.051,71193.0
2020-10-27,1.051,1.051,1.037,1.051,68441.0
2020-10-28,1.044,1.051,1.04,1.044,90243.0
2020-10-29,1.043,1.05,1.022,1.026,50654.0
2020-10-30,1.039,1.05,1.026,1.039,236972.0
2020-11-02,1.036,1.043,1.029,1.043,41629.0
2020-11-03,1.043,1.043,1.032,1.043,86597.0
2020-11-04,1.036,1.087,1.036,1.084,185305.0
2020-11-05,1.074,1.077,1.046,1.046,242278.0
2020-11-06,1.067,1.077,1.043,1.043,257681.0
2020-11-09,1.07,1.077,1.063,1.063,68029.0
2020-11-10,1.077,1.077,1.056,1.056,96140.0
2020-11-11,1.074,1.077,1.056,1.077,139677.0
2020-11-12,1.077,1.077,1.06,1.06,99442.0
2020-11-13,1.06,1.077,1.06,1.077,63327.0
2020-11-16,1.077,1.077,1.077,1.077,0.0
2020-11-17,1.077,1.077,1.063,1.067,210507.0
2020-11-18,1.07,1.077,1.07,1.077,122463.0
2020-11-19,1.077,1.077,1.07,1.07,103718.0
2020-11-20,1.077,1.077,1.067,1.077,76879.0
2020-11-23,1.07,1.084,1.07,1.08,383140.0
2020-11-24,1.08,1.08,1.07,1.07,101024.0
2020-11-25,1.074,1.08,1.067,1.077,170031.0
2020-11-26,1.067,1.077,1.067,1.07,111330.0
2020-11-27,1.076,1.09,1.076,1.09,177522.0
2020-11-30,1.09,1.09,1.083,1.086,105799.0
2020-12-01,1.09,1.096,1.086,1.086,69075.0
2020-12-02,1.09,1.096,1.083,1.09,222189.0
2020-12-03,1.09,1.093,1.076,1.093,193150.0
2020-12-04,1.083,1.096,1.083,1.096,273961.0
2020-12-07,1.096,1.096,1.083,1.086,123029.0
2020-12-08,1.096,1.096,1.093,1.093,73269.0
2020-12-09,1.096,1.1,1.093,1.1,130032.0
2020-12-10,1.096,1.1,1.083,1.1,289918.0
2020-12-11,1.1,1.103,1.09,1.096,199776.0
2020-12-14,1.09,1.096,1.083,1.09,293225.0
2020-12-15,1.09,1.096,1.076,1.096,482778.0
2020-12-16,1.093,1.096,1.086,1.09,199255.0
2020-12-17,1.086,1.086,1.069,1.083,428790.0
2020-12-18,1.083,1.096,1.083,1.096,83080.0
2020-12-21,1.09,1.09,1.069,1.086,164570.0
2020-12-22,1.083,1.096,1.083,1.096,182086.0
2020-12-23,1.09,1.09,1.076,1.083,206812.0
2020-12-24,1.09,1.096,1.086,1.096,139452.0
2020-12-29,1.096,1.096,1.09,1.096,13693.0
2020-12-30,1.099,1.099,1.095,1.095,53946.0
2020-12-31,1.095,1.102,1.095,1.102,25473.0
2021-01-04,1.102,1.106,1.102,1.106,134989.0
2021-01-05,1.088,1.095,1.085,1.085,82929.0
2021-01-06,1.099,1.102,1.099,1.102,56543.0
2021-01-07,1.095,1.106,1.095,1.106,92070.0
2021-01-08,1.102,1.106,1.102,1.106,25982.0
2021-01-11,1.106,1.106,1.099,1.106,95186.0
2021-01-12,1.106,1.106,1.095,1.102,105718.0
2021-01-13,1.102,1.106,1.092,1.095,203833.0
2021-01-14,1.095,1.099,1.095,1.099,54080.0
2021-01-15,1.099,1.106,1.095,1.106,142106.0
2021-01-18,1.102,1.106,1.092,1.092,346557.0
2021-01-19,1.102,1.102,1.095,1.095,269863.0
2021-01-20,1.102,1.102,1.095,1.102,21832.0
2021-01-21,1.095,1.102,1.095,1.102,225661.0
2021-01-22,1.102,1.106,1.099,1.106,252319.0
2021-01-25,1.106,1.106,1.099,1.106,138631.0
2021-01-27,1.106,1.106,1.099,1.106,228619.0
2021-01-28,1.105,1.105,1.094,1.101,189536.0
2021-01-29,1.101,1.105,1.094,1.098,130048.0
2021-02-01,1.101,1.105,1.101,1.101,161742.0
2021-02-02,1.105,1.105,1.094,1.105,234025.0
2021-02-03,1.098,1.105,1.094,1.094,363008.0
2021-02-04,1.094,1.105,1.094,1.098,263501.0
2021-02-05,1.105,1.105,1.101,1.101,152830.0
2021-02-08,1.101,1.105,1.098,1.098,115411.0
2021-02-09,1.101,1.105,1.098,1.101,164524.0
2021-02-10,1.105,1.108,1.101,1.101,206005.0
2021-02-11,1.101,1.101,1.094,1.101,493085.0
2021-02-12,1.101,1.112,1.098,1.108,199838.0
2021-02-15,1.108,1.112,1.105,1.108,76136.0
2021-02-16,1.108,1.108,1.098,1.101,239621.0
2021-02-17,1.101,1.101,1.084,1.101,311279.0
2021-02-18,1.098,1.112,1.094,1.112,398513.0
2021-02-19,1.112,1.115,1.112,1.112,373300.0
2021-02-22,1.115,1.122,1.112,1.122,382288.0
2021-02-23,1.122,1.122,1.115,1.115,123667.0
2021-02-24,1.108,1.122,1.108,1.115,421732.0
2021-02-25,1.121,1.142,1.121,1.142,187663.0
2021-02-26,1.118,1.139,1.114,1.121,357216.0
2021-03-01,1.132,1.139,1.121,1.132,87990.0
2021-03-02,1.135,1.135,1.121,1.128,123107.0
2021-03-03,1.128,1.128,1.121,1.128,262535.0
2021-03-04,1.121,1.128,1.121,1.128,105228.0
2021-03-05,1.128,1.149,1.128,1.128,259759.0
2021-03-08,1.135,1.139,1.128,1.135,177012.0
2021-03-09,1.149,1.149,1.135,1.149,57900.0
2021-03-10,1.142,1.149,1.135,1.142,97464.0
2021-03-11,1.135,1.142,1.128,1.128,75659.0
2021-03-12,1.135,1.142,1.128,1.142,229109.0
2021-03-15,1.142,1.142,1.128,1.142,213124.0
2021-03-16,1.128,1.142,1.128,1.135,219122.0
2021-03-17,1.139,1.142,1.135,1.139,189921.0
2021-03-18,1.142,1.146,1.135,1.135,71576.0
2021-03-19,1.135,1.146,1.135,1.135,127157.0
2021-03-22,1.128,1.128,1.121,1.121,243866.0
2021-03-23,1.121,1.128,1.121,1.128,190979.0
2021-03-24,1.128,1.135,1.121,1.132,165807.0
2021-03-25,1.132,1.139,1.121,1.139,240543.0
2021-03-26,1.139,1.139,1.132,1.139,79957.0
2021-03-29,1.132,1.139,1.128,1.128,140803.0
2021-03-30,1.134,1.134,1.134,1.134,0.0
2021-03-31,1.134,1.134,1.134,1.134,0.0
2021-04-01,1.141,1.141,1.092,1.141,229081.0
2021-04-06,1.141,1.151,1.13,1.134,287306.0
2021-04-07,1.134,1.148,1.127,1.148,521428.0
2021-04-08,1.151,1.151,1.123,1.127,664523.0
2021-04-09,1.127,1.127,1.123,1.127,152195.0
2021-04-12,1.127,1.141,1.127,1.137,114749.0
2021-04-13,1.134,1.151,1.134,1.151,261142.0
2021-04-14,1.151,1.151,1.127,1.134,176386.0
2021-04-15,1.134,1.134,1.13,1.134,96018.0
2021-04-16,1.151,1.151,1.137,1.137,165618.0
2021-04-19,1.148,1.148,1.134,1.137,265616.0
2021-04-20,1.148,1.148,1.137,1.137,141322.0
2021-04-21,1.137,1.148,1.137,1.141,56639.0
2021-04-22,1.141,1.148,1.134,1.137,204492.0
2021-04-23,1.137,1.141,1.134,1.137,55432.0
2021-04-26,1.134,1.137,1.13,1.134,264397.0
2021-04-27,1.13,1.134,1.127,1.134,200805.0
2021-04-28,1.13,1.141,1.13,1.137,352214.0
2021-04-29,1.143,1.154,1.14,1.147,205441.0
2021-04-30,1.143,1.157,1.14,1.157,341013.0
2021-05-03,1.15,1.15,1.14,1.147,314558.0
2021-05-04,1.147,1.15,1.14,1.15,200348.0
2021-05-05,1.147,1.15,1.14,1.147,132477.0
2021-05-06,1.147,1.154,1.147,1.154,171810.0
2021-05-07,1.147,1.154,1.14,1.14,584433.0
2021-05-10,1.147,1.15,1.14,1.15,231739.0
2021-05-11,1.15,1.154,1.143,1.147,319662.0
2021-05-12,1.147,1.15,1.147,1.147,165726.0
2021-05-13,1.15,1.154,1.14,1.154,225776.0
2021-05-14,1.154,1.154,1.147,1.147,152248.0
2021-05-17,1.15,1.154,1.143,1.143,316152.0
2021-05-18,1.143,1.157,1.143,1.157,345709.0
2021-05-19,1.154,1.161,1.15,1.15,266602.0
2021-05-20,1.154,1.161,1.15,1.161,98761.0
2021-05-21,1.157,1.161,1.157,1.161,64775.0
2021-05-24,1.161,1.161,1.15,1.157,235409.0
2021-05-25,1.157,1.161,1.154,1.161,153988.0
2021-05-26,1.157,1.168,1.15,1.15,753680.0
2021-05-27,1.157,1.161,1.15,1.154,91187.0
2021-05-28,1.145,1.17,1.145,1.167,553147.0
2021-05-31,1.167,1.17,1.16,1.167,229154.0
2021-06-01,1.167,1.17,1.16,1.17,234502.0
2021-06-02,1.17,1.17,1.163,1.17,276417.0
2021-06-03,1.174,1.174,1.167,1.167,108929.0
2021-06-04,1.17,1.17,1.167,1.17,463331.0
2021-06-07,1.17,1.17,1.16,1.167,243586.0
2021-06-08,1.16,1.163,1.156,1.163,330581.0
2021-06-09,1.163,1.163,1.152,1.16,256075.0
2021-06-10,1.156,1.163,1.152,1.163,294067.0
2021-06-11,1.16,1.163,1.149,1.156,311360.0
2021-06-15,1.156,1.163,1.156,1.156,251908.0
2021-06-16,1.156,1.163,1.152,1.156,402245.0
2021-06-17,1.156,1.16,1.152,1.16,315776.0
2021-06-18,1.156,1.156,1.149,1.152,366098.0
2021-06-21,1.152,1.16,1.149,1.16,629982.0
2021-06-22,1.156,1.16,1.152,1.156,200327.0
2021-06-23,1.156,1.16,1.156,1.16,383484.0
2021-06-24,1.16,1.16,1.156,1.16,344084.0
2021-06-25,1.16,1.16,1.156,1.16,421713.0
2021-06-28,1.16,1.16,1.156,1.16,392901.0
2021-06-29,1.166,1.166,1.151,1.158,307932.0
2021-06-30,1.158,1.166,1.158,1.166,76439.0
2021-07-01,1.166,1.166,1.158,1.158,259032.0
2021-07-02,1.166,1.166,1.158,1.166,191304.0
2021-07-05,1.166,1.166,1.162,1.162,191384.0
2021-07-06,1.166,1.166,1.158,1.158,135096.0
2021-07-07,1.158,1.162,1.155,1.158,390978.0
2021-07-08,1.158,1.162,1.155,1.162,108438.0
2021-07-09,1.158,1.166,1.158,1.166,388208.0
2021-07-12,1.162,1.166,1.162,1.166,349835.0
2021-07-13,1.162,1.166,1.158,1.158,92925.0
2021-07-14,1.158,1.166,1.158,1.166,289858.0
2021-07-15,1.162,1.166,1.162,1.162,246313.0
2021-07-16,1.162,1.166,1.162,1.162,323601.0
2021-07-19,1.166,1.166,1.158,1.158,278844.0
2021-07-20,1.158,1.162,1.155,1.162,260171.0
2021-07-21,1.155,1.166,1.155,1.158,123902.0
2021-07-22,1.166,1.166,1.158,1.166,225458.0
2021-07-23,1.166,1.166,1.162,1.166,141628.0
2021-07-26,1.166,1.166,1.155,1.155,490190.0
2021-07-27,1.158,1.166,1.158,1.166,298982.0
2021-07-28,1.162,1.166,1.162,1.162,215254.0
2021-07-29,1.171,1.171,1.163,1.167,177737.0
2021-07-30,1.163,1.167,1.16,1.163,259741.0
2021-08-02,1.163,1.171,1.16,1.163,231647.0
2021-08-03,1.167,1.171,1.163,1.171,153684.0
2021-08-04,1.167,1.171,1.167,1.171,218763.0
2021-08-05,1.171,1.171,1.163,1.163,419158.0
2021-08-06,1.171,1.171,1.167,1.167,337207.0
2021-08-09,1.167,1.171,1.163,1.167,404992.0
2021-08-10,1.163,1.171,1.163,1.171,387309.0
2021-08-11,1.167,1.178,1.163,1.171,738732.0
2021-08-12,1.171,1.171,1.163,1.167,527249.0
2021-08-13,1.167,1.171,1.167,1.171,257838.0
2021-08-16,1.171,1.171,1.167,1.171,317334.0
2021-08-17,1.167,1.171,1.163,1.167,334733.0
2021-08-18,1.167,1.171,1.163,1.167,210125.0
2021-08-19,1.171,1.174,1.163,1.171,506034.0
2021-08-20,1.167,1.174,1.167,1.171,124073.0
2021-08-23,1.171,1.174,1.171,1.174,57632.0
2021-08-24,1.174,1.174,1.171,1.174,249489.0
2021-08-25,1.171,1.178,1.167,1.178,300294.0
2021-08-26,1.178,1.181,1.171,1.181,254308.0
2021-08-27,1.181,1.181,1.178,1.181,251685.0
2021-08-30,1.176,1.184,1.176,1.18,145264.0
2021-08-31,1.18,1.194,1.176,1.191,471001.0
2021-09-01,1.191,1.194,1.18,1.191,143838.0
2021-09-02,1.184,1.205,1.184,1.191,814810.0
2021-09-03,1.202,1.202,1.191,1.191,83138.0
2021-09-06,1.198,1.212,1.191,1.212,221036.0
2021-09-07,1.205,1.205,1.191,1.198,672721.0
2021-09-08,1.202,1.205,1.198,1.202,185011.0
2021-09-09,1.202,1.202,1.187,1.191,279879.0
2021-09-10,1.198,1.198,1.191,1.198,60190.0
2021-09-13,1.198,1.205,1.191,1.202,88567.0
2021-09-14,1.198,1.209,1.198,1.205,124933.0
2021-09-15,1.205,1.212,1.194,1.209,211699.0
2021-09-16,1.209,1.212,1.194,1.194,309812.0
2021-09-17,1.194,1.205,1.187,1.198,405053.0
2021-09-20,1.198,1.198,1.184,1.187,310457.0
2021-09-21,1.187,1.191,1.18,1.191,442484.0
2021-09-22,1.187,1.191,1.18,1.191,172254.0
2021-09-23,1.191,1.191,1.18,1.18,155296.0
2021-09-24,1.184,1.205,1.18,1.205,369643.0
2021-09-27,1.191,1.209,1.191,1.209,375706.0
2021-09-28,1.194,1.209,1.194,1.198,153752.0
2021-09-29,1.211,1.211,1.189,1.2,192338.0
2021-09-30,1.203,1.203,1.189,1.203,251664.0
2021-10-01,1.203,1.203,1.196,1.2,321071.0
2021-10-04,1.2,1.203,1.196,1.2,85764.0
2021-10-05,1.196,1.2,1.193,1.193,180774.0
2021-10-06,1.2,1.2,1.189,1.189,150536.0
2021-10-07,1.198,1.198,1.178,1.178,424130.0
2021-10-08,1.174,1.174,1.171,1.174,264627.0
2021-10-11,1.174,1.178,1.16,1.178,317823.0
2021-10-12,1.178,1.184,1.16,1.164,534110.0
2021-10-13,1.174,1.178,1.164,1.171,253797.0
2021-10-14,1.171,1.178,1.164,1.178,148065.0
2021-10-15,1.178,1.182,1.171,1.178,281043.0
2021-10-18,1.178,1.178,1.164,1.164,453156.0
2021-10-19,1.174,1.174,1.156,1.164,384850.0
2021-10-20,1.164,1.174,1.164,1.167,105408.0
2021-10-21,1.174,1.178,1.167,1.174,142022.0
2021-10-22,1.174,1.174,1.167,1.174,259706.0
2021-10-25,1.174,1.178,1.174,1.178,184655.0
2021-10-26,1.174,1.182,1.174,1.174,214433.0
2021-10-27,1.174,1.182,1.174,1.174,269615.0
2021-10-28,1.184,1.184,1.176,1.176,132031.0
2021-10-29,1.18,1.184,1.176,1.18,411150.0
2021-11-01,1.18,1.184,1.176,1.18,302381.0
2021-11-02,1.18,1.18,1.173,1.18,175245.0
2021-11-03,1.173,1.176,1.173,1.176,164555.0
2021-11-04,1.176,1.176,1.169,1.173,624870.0
2021-11-05,1.173,1.176,1.166,1.173,516463.0
2021-11-08,1.173,1.173,1.166,1.173,489158.0
2021-11-09,1.173,1.173,1.151,1.169,211343.0
2021-11-10,1.166,1.173,1.158,1.173,253617.0
2021-11-11,1.169,1.173,1.166,1.169,358588.0
2021-11-12,1.169,1.173,1.166,1.173,381224.0
2021-11-15,1.173,1.173,1.166,1.169,457523.0
2021-11-16,1.166,1.169,1.166,1.166,534266.0
2021-11-17,1.166,1.169,1.162,1.166,670233.0
2021-11-18,1.166,1.169,1.144,1.162,705431.0
2021-11-19,1.166,1.169,1.162,1.166,426822.0
2021-11-22,1.166,1.166,1.158,1.162,203589.0
2021-11-23,1.162,1.169,1.162,1.169,485576.0
2021-11-24,1.158,1.169,1.158,1.169,379056.0
2021-11-25,1.166,1.169,1.162,1.166,334663.0
2021-11-26,1.166,1.169,1.162,1.166,256960.0
2021-11-29,1.17,1.174,1.167,1.174,278840.0
2021-11-30,1.163,1.17,1.163,1.17,257264.0
2021-12-01,1.17,1.174,1.167,1.167,169085.0
2021-12-02,1.17,1.174,1.167,1.17,410227.0
2021-12-03,1.17,1.174,1.167,1.17,239084.0
2021-12-06,1.174,1.174,1.167,1.167,457629.0
2021-12-07,1.167,1.17,1.163,1.167,372664.0
2021-12-08,1.17,1.174,1.163,1.17,465150.0
2021-12-09,1.17,1.174,1.167,1.17,756161.0
2021-12-10,1.167,1.17,1.167,1.17,237071.0
2021-12-13,1.17,1.17,1.163,1.17,479453.0
2021-12-14,1.163,1.17,1.156,1.167,280413.0
2021-12-15,1.167,1.17,1.167,1.17,228398.0
2021-12-16,1.17,1.174,1.167,1.17,546012.0
2021-12-17,1.17,1.174,1.167,1.174,224267.0
2021-12-20,1.167,1.174,1.167,1.174,389580.0
2021-12-21,1.17,1.178,1.17,1.178,560617.0
2021-12-22,1.178,1.178,1.167,1.178,433440.0
2021-12-23,1.178,1.178,1.17,1.17,143577.0
2021-12-24,1.17,1.178,1.17,1.178,59654.0
2021-12-29,1.178,1.178,1.174,1.178,220771.0
2021-12-30,1.182,1.182,1.179,1.179,131578.0
2021-12-31,1.182,1.182,1.179,1.179,21219.0
2022-01-04,1.182,1.19,1.179,1.182,241604.0
2022-01-05,1.182,1.182,1.182,1.182,56668.0
2022-01-06,1.179,1.182,1.175,1.182,131913.0
2022-01-07,1.186,1.19,1.175,1.19,109606.0
2022-01-10,1.182,1.186,1.182,1.186,125856.0
2022-01-11,1.186,1.186,1.182,1.186,202663.0
2022-01-12,1.186,1.186,1.182,1.186,194628.0
2022-01-13,1.182,1.186,1.182,1.186,295493.0
2022-01-14,1.182,1.19,1.182,1.186,198407.0
2022-01-17,1.182,1.19,1.182,1.182,369872.0
2022-01-18,1.182,1.186,1.179,1.186,355075.0
2022-01-19,1.186,1.186,1.182,1.186,359628.0
2022-01-20,1.182,1.182,1.179,1.179,335235.0
2022-01-21,1.179,1.182,1.168,1.175,536074.0
2022-01-24,1.168,1.175,1.16,1.171,284194.0
2022-01-25,1.168,1.175,1.157,1.164,509303.0
2022-01-27,1.164,1.164,1.138,1.149,334502.0
2022-01-28,1.113,1.18,1.113,1.176,451246.0
2022-01-31,1.161,1.176,1.154,1.172,424549.0
2022-02-01,1.165,1.172,1.161,1.165,147385.0
2022-02-02,1.165,1.172,1.161,1.172,149424.0
2022-02-03,1.172,1.172,1.161,1.165,251610.0
2022-02-04,1.165,1.172,1.158,1.161,291261.0
2022-02-07,1.165,1.165,1.158,1.161,193238.0
2022-02-08,1.158,1.176,1.158,1.172,447909.0
2022-02-09,1.172,1.172,1.158,1.158,351765.0
2022-02-10,1.161,1.163,1.154,1.158,189078.0
2022-02-11,1.158,1.158,1.132,1.15,395259.0
2022-02-14,1.147,1.147,1.128,1.136,350411.0
2022-02-15,1.139,1.15,1.132,1.143,386931.0
2022-02-16,1.143,1.147,1.139,1.143,211001.0
2022-02-17,1.125,1.143,1.125,1.143,421170.0
2022-02-18,1.139,1.143,1.139,1.143,259274.0
2022-02-21,1.143,1.143,1.132,1.132,191508.0
2022-02-22,1.136,1.143,1.121,1.139,334177.0
2022-02-23,1.143,1.15,1.136,1.15,217612.0
2022-02-24,1.15,1.158,1.136,1.143,469109.0
2022-02-25,1.147,1.162,1.136,1.136,581625.0
2022-02-28,1.136,1.147,1.129,1.147,360785.0
2022-03-01,1.133,1.162,1.125,1.162,502697.0
2022-03-02,1.151,1.155,1.14,1.144,261241.0
2022-03-03,1.144,1.144,1.133,1.14,349684.0
2022-03-04,1.14,1.149,1.136,1.147,228476.0
2022-03-07,1.144,1.147,1.129,1.136,148433.0
2022-03-08,1.14,1.177,1.14,1.155,559403.0
2022-03-09,1.14,1.172,1.133,1.155,551908.0
2022-03-10,1.147,1.155,1.136,1.147,355871.0
2022-03-11,1.147,1.155,1.144,1.151,183946.0
2022-03-14,1.151,1.162,1.144,1.147,200743.0
2022-03-15,1.155,1.155,1.14,1.151,237716.0
2022-03-16,1.151,1.151,1.133,1.147,251029.0
2022-03-17,1.151,1.151,1.14,1.144,123554.0
2022-03-18,1.144,1.173,1.144,1.166,214504.0
2022-03-21,1.17,1.173,1.166,1.17,166203.0
2022-03-22,1.17,1.173,1.155,1.155,221088.0
2022-03-23,1.162,1.173,1.159,1.17,148549.0
2022-03-24,1.159,1.177,1.155,1.177,207079.0
2022-03-25,1.177,1.177,1.17,1.17,124402.0
2022-03-28,1.17,1.17,1.162,1.162,158711.0
2022-03-29,1.166,1.173,1.162,1.173,333328.0
2022-03-30,1.182,1.182,1.16,1.167,286466.0
2022-03-31,1.175,1.182,1.171,1.175,302445.0
2022-04-01,1.171,1.182,1.167,1.179,365920.0
2022-04-04,1.167,1.179,1.164,1.175,244322.0
2022-04-05,1.171,1.175,1.164,1.171,263460.0
2022-04-06,1.167,1.175,1.164,1.175,279597.0
2022-04-07,1.167,1.171,1.164,1.164,277445.0
2022-04-08,1.167,1.175,1.164,1.175,319963.0
2022-04-11,1.175,1.175,1.164,1.164,522296.0
2022-04-12,1.164,1.167,1.141,1.167,449984.0
2022-04-13,1.171,1.175,1.149,1.16,236078.0
2022-04-14,1.16,1.175,1.16,1.167,144111.0
2022-04-19,1.167,1.175,1.164,1.171,373493.0
2022-04-20,1.167,1.175,1.16,1.167,258187.0
2022-04-21,1.167,1.171,1.16,1.164,135788.0
2022-04-22,1.16,1.164,1.156,1.164,403481.0
2022-04-26,1.164,1.171,1.16,1.171,271818.0
2022-04-27,1.167,1.167,1.152,1.164,308874.0
2022-04-28,1.169,1.173,1.158,1.173,172476.0
2022-04-29,1.173,1.177,1.162,1.166,380151.0
2022-05-02,1.169,1.169,1.154,1.154,160108.0
2022-05-03,1.166,1.166,1.147,1.154,205859.0
2022-05-04,1.154,1.166,1.147,1.158,138576.0
2022-05-05,1.158,1.158,1.147,1.147,96451.0
2022-05-06,1.147,1.162,1.147,1.158,162750.0
2022-05-09,1.158,1.158,1.072,1.098,320544.0
2022-05-10,1.098,1.136,1.098,1.121,269807.0
2022-05-11,1.128,1.128,1.102,1.106,231158.0
2022-05-12,1.106,1.106,1.083,1.106,256935.0
2022-05-13,1.106,1.117,1.095,1.117,515123.0
2022-05-16,1.117,1.136,1.113,1.125,260086.0
2022-05-17,1.128,1.128,1.113,1.125,127059.0
2022-05-18,1.125,1.128,1.117,1.121,155882.0
2022-05-19,1.121,1.136,1.106,1.113,301517.0
2022-05-20,1.113,1.125,1.113,1.125,195228.0
2022-05-23,1.125,1.125,1.11,1.113,209746.0
2022-05-24,1.113,1.121,1.074,1.076,544397.0
2022-05-25,1.08,1.091,1.065,1.083,406441.0
2022-05-26,1.083,1.095,1.072,1.083,369506.0
2022-05-27,1.083,1.098,1.068,1.098,129166.0
2022-05-30,1.108,1.108,1.077,1.105,242460.0
2022-05-31,1.105,1.108,1.09,1.097,229923.0
2022-06-01,1.105,1.105,1.093,1.097,273312.0
2022-06-02,1.108,1.112,1.09,1.112,145070.0
2022-06-03,1.108,1.12,1.086,1.086,660757.0
2022-06-06,1.093,1.108,1.067,1.108,523815.0
2022-06-07,1.108,1.112,1.086,1.112,230454.0
2022-06-08,1.105,1.112,1.09,1.09,188151.0
2022-06-09,1.09,1.101,1.052,1.063,373061.0
2022-06-10,1.063,1.09,1.063,1.082,235979.0
2022-06-14,1.052,1.078,1.041,1.067,672436.0
2022-06-15,1.067,1.067,1.022,1.022,800190.0
2022-06-16,1.014,1.041,0.992,1.007,874623.0
2022-06-17,1.003,1.048,0.992,1.026,130545.0
2022-06-20,1.041,1.09,1.037,1.067,149406.0
2022-06-21,1.056,1.09,1.048,1.063,320091.0
2022-06-22,1.071,1.078,1.048,1.059,388052.0
2022-06-23,1.059,1.063,1.041,1.059,395896.0
2022-06-24,1.052,1.056,1.037,1.044,234221.0
2022-06-27,1.052,1.056,1.044,1.052,588068.0
2022-06-28,1.048,1.052,1.037,1.052,708700.0
2022-06-29,1.054,1.054,1.035,1.046,237455.0
2022-06-30,1.046,1.046,1.005,1.039,905664.0
2022-07-01,1.043,1.065,1.039,1.058,263450.0
2022-07-04,1.058,1.107,1.05,1.107,205914.0
2022-07-05,1.088,1.133,1.08,1.133,239677.0
2022-07-06,1.122,1.148,1.122,1.148,133469.0
2022-07-07,1.137,1.141,1.114,1.133,59814.0
2022-07-08,1.133,1.137,1.084,1.114,426742.0
2022-07-11,1.114,1.122,1.103,1.118,157225.0
2022-07-12,1.114,1.126,1.103,1.126,305552.0
2022-07-13,1.126,1.13,1.111,1.122,254966.0
2022-07-14,1.118,1.118,1.107,1.107,371555.0
2022-07-15,1.111,1.126,1.099,1.114,285481.0
2022-07-18,1.118,1.118,1.096,1.118,269295.0
2022-07-19,1.118,1.118,1.096,1.099,259288.0
2022-07-20,1.103,1.114,1.096,1.096,157771.0
2022-07-21,1.107,1.118,1.099,1.103,351675.0
2022-07-22,1.111,1.126,1.096,1.126,305976.0
2022-07-25,1.126,1.13,1.107,1.126,109535.0
2022-07-26,1.122,1.122,1.103,1.103,317567.0
2022-07-27,1.114,1.118,1.107,1.107,193180.0
2022-07-28,1.118,1.118,1.099,1.103,392726.0
2022-07-29,1.103,1.111,1.103,1.111,107373.0
2022-08-01,1.111,1.13,1.103,1.111,686270.0
2022-08-02,1.114,1.122,1.111,1.118,97506.0
2022-08-03,1.132,1.132,1.109,1.117,199992.0
2022-08-04,1.125,1.125,1.117,1.125,41580.0
2022-08-05,1.125,1.136,1.121,1.136,176897.0
2022-08-08,1.136,1.14,1.125,1.125,270021.0
2022-08-09,1.132,1.136,1.121,1.128,505646.0
2022-08-10,1.125,1.132,1.121,1.132,227602.0
2022-08-11,1.136,1.14,1.128,1.132,311983.0
2022-08-12,1.14,1.151,1.132,1.151,197740.0
2022-08-15,1.151,1.151,1.132,1.132,369868.0
2022-08-16,1.14,1.155,1.132,1.155,191527.0
2022-08-17,1.155,1.155,1.132,1.14,148224.0
2022-08-18,1.14,1.144,1.136,1.144,356938.0
2022-08-19,1.144,1.144,1.132,1.132,169442.0
2022-08-22,1.132,1.144,1.125,1.125,476781.0
2022-08-23,1.125,1.144,1.125,1.14,174516.0
2022-08-24,1.147,1.147,1.128,1.136,105408.0
2022-08-25,1.128,1.14,1.125,1.132,259123.0
2022-08-26,1.136,1.14,1.128,1.128,387985.0
2022-08-29,1.117,1.132,1.113,1.132,243466.0
2022-08-30,1.136,1.14,1.121,1.121,377956.0
2022-08-31,1.125,1.132,1.121,1.125,113516.0
2022-09-01,1.125,1.132,1.109,1.125,99946.0
2022-09-02,1.132,1.132,1.124,1.132,111699.0
2022-09-05,1.139,1.139,1.104,1.12,189040.0
2022-09-06,1.123,1.131,1.104,1.127,273950.0
2022-09-07,1.127,1.127,1.101,1.116,225398.0
2022-09-08,1.127,1.127,1.112,1.123,61967.0
2022-09-09,1.123,1.135,1.108,1.135,164134.0
2022-09-12,1.12,1.127,1.112,1.112,149154.0
2022-09-13,1.12,1.12,1.101,1.12,159796.0
2022-09-14,1.108,1.108,1.097,1.101,222056.0
2022-09-15,1.104,1.11,1.101,1.108,183100.0
2022-09-16,1.101,1.108,1.101,1.108,230438.0
2022-09-19,1.108,1.116,1.101,1.116,173693.0
2022-09-20,1.108,1.123,1.101,1.101,228683.0
2022-09-21,1.12,1.131,1.112,1.123,92839.0
2022-09-23,1.123,1.123,1.108,1.108,83702.0
2022-09-26,1.101,1.108,1.078,1.108,207538.0
2022-09-27,1.101,1.108,1.089,1.108,129256.0
2022-09-28,1.101,1.12,1.101,1.116,128144.0
2022-09-29,1.12,1.12,1.093,1.093,162969.0
2022-09-30,1.101,1.112,1.093,1.108,151031.0
2022-10-03,1.108,1.108,1.093,1.104,71475.0
2022-10-04,1.108,1.116,1.104,1.116,224829.0
2022-10-05,1.116,1.116,1.104,1.108,184511.0
2022-10-06,1.111,1.15,1.107,1.15,362376.0
2022-10-07,1.138,1.138,1.084,1.107,238218.0
2022-10-10,1.123,1.123,1.107,1.115,132979.0
2022-10-11,1.115,1.119,1.107,1.119,125161.0
2022-10-12,1.123,1.138,1.119,1.138,158957.0
2022-10-13,1.138,1.138,1.115,1.115,45293.0
2022-10-14,1.123,1.138,1.111,1.131,264563.0
2022-10-17,1.123,1.127,1.107,1.127,180463.0
2022-10-18,1.131,1.132,1.115,1.127,83956.0
2022-10-19,1.127,1.127,1.123,1.123,71015.0
2022-10-20,1.127,1.134,1.119,1.131,223506.0
2022-10-21,1.138,1.138,1.115,1.123,371895.0
2022-10-24,1.123,1.123,1.107,1.123,270037.0
2022-10-25,1.123,1.131,1.115,1.127,234166.0
2022-10-26,1.127,1.127,1.111,1.115,396993.0
2022-10-27,1.123,1.123,1.077,1.1,444746.0
2022-10-28,1.1,1.1,1.088,1.096,309439.0
2022-10-31,1.119,1.119,1.104,1.111,98918.0
2022-11-01,1.111,1.123,1.107,1.123,56988.0
2022-11-02,1.115,1.115,1.107,1.115,118369.0
2022-11-03,1.123,1.126,1.095,1.107,333454.0
2022-11-04,1.119,1.119,1.095,1.107,153997.0
2022-11-07,1.107,1.115,1.095,1.095,265879.0
2022-11-08,1.107,1.107,1.092,1.092,133181.0
2022-11-09,1.103,1.115,1.088,1.103,275984.0
2022-11-10,1.103,1.107,1.088,1.095,211559.0
2022-11-11,1.099,1.107,1.095,1.095,329845.0
2022-11-14,1.092,1.119,1.088,1.103,351160.0
2022-11-15,1.107,1.111,1.084,1.084,499056.0
2022-11-16,1.084,1.107,1.084,1.103,254752.0
2022-11-17,1.107,1.113,1.099,1.111,271055.0
2022-11-18,1.111,1.115,1.103,1.115,137082.0
2022-11-21,1.115,1.115,1.095,1.103,468020.0
2022-11-22,1.099,1.107,1.095,1.099,253583.0
2022-11-23,1.099,1.103,1.095,1.099,198181.0
2022-11-24,1.099,1.103,1.072,1.092,433561.0
2022-11-25,1.088,1.095,1.088,1.095,95248.0
2022-11-28,1.095,1.103,1.092,1.099,156138.0
2022-11-29,1.099,1.103,1.095,1.095,197619.0
2022-11-30,1.103,1.103,1.088,1.103,269534.0
2022-12-01,1.103,1.111,1.092,1.111,391493.0
2022-12-02,1.111,1.111,1.099,1.111,178025.0
2022-12-05,1.111,1.119,1.099,1.111,305707.0
2022-12-06,1.107,1.111,1.095,1.111,209997.0
2022-12-07,1.111,1.111,1.095,1.099,314357.0
2022-12-08,1.107,1.126,1.099,1.122,271292.0
2022-12-09,1.122,1.134,1.115,1.13,331185.0
2022-12-12,1.13,1.142,1.13,1.142,220013.0
2022-12-13,1.142,1.15,1.138,1.146,341402.0
2022-12-14,1.146,1.146,1.122,1.138,110192.0
2022-12-15,1.138,1.142,1.126,1.142,78866.0
2022-12-16,1.142,1.146,1.138,1.142,147702.0
2022-12-19,1.142,1.146,1.138,1.142,209631.0
2022-12-20,1.134,1.142,1.13,1.142,300810.0
2022-12-21,1.142,1.15,1.142,1.146,379708.0
2022-12-22,1.146,1.154,1.146,1.154,170507.0
2022-12-23,1.154,1.154,1.13,1.138,355048.0
2022-12-28,1.138,1.138,1.126,1.138,19595.0
2022-12-29,1.134,1.15,1.13,1.142,64679.0
2022-12-30,1.146,1.154,1.146,1.154,43954.0
2023-01-03,1.154,1.154,1.142,1.15,131595.0
2023-01-04,1.15,1.154,1.146,1.146,78362.0
2023-01-05,1.162,1.166,1.154,1.154,192782.0
2023-01-06,1.162,1.162,1.15,1.158,83680.0
2023-01-09,1.162,1.162,1.15,1.154,286497.0
2023-01-10,1.154,1.154,1.142,1.154,149442.0
2023-01-11,1.154,1.162,1.146,1.146,154034.0
2023-01-12,1.154,1.158,1.146,1.154,140991.0
2023-01-13,1.158,1.166,1.154,1.158,201708.0
2023-01-16,1.17,1.193,1.162,1.17,313074.0
2023-01-17,1.178,1.178,1.154,1.158,215634.0
2023-01-18,1.158,1.178,1.15,1.154,754010.0
2023-01-19,1.162,1.174,1.154,1.154,263171.0
2023-01-20,1.162,1.185,1.154,1.185,217971.0
2023-01-23,1.185,1.229,1.166,1.229,337781.0
2023-01-24,1.225,1.225,1.197,1.205,203568.0
2023-01-25,1.205,1.217,1.193,1.201,224214.0
2023-01-27,1.221,1.225,1.205,1.221,524864.0
2023-01-30,1.209,1.217,1.205,1.217,235590.0
2023-01-31,1.213,1.225,1.205,1.209,306424.0
2023-02-01,1.217,1.217,1.205,1.205,220018.0
2023-02-02,1.217,1.221,1.189,1.189,675739.0
2023-02-03,1.206,1.214,1.194,1.214,184362.0
2023-02-06,1.214,1.225,1.206,1.217,240389.0
2023-02-07,1.217,1.217,1.202,1.202,391140.0
2023-02-08,1.202,1.21,1.202,1.21,253075.0
2023-02-09,1.217,1.233,1.198,1.202,980232.0
2023-02-10,1.202,1.21,1.198,1.198,625319.0
2023-02-13,1.202,1.21,1.186,1.19,386667.0
2023-02-14,1.19,1.198,1.186,1.198,167580.0
2023-02-15,1.186,1.202,1.186,1.198,219993.0
2023-02-16,1.202,1.214,1.194,1.206,118083.0
2023-02-17,1.206,1.214,1.206,1.206,188904.0
2023-02-20,1.206,1.206,1.186,1.198,279056.0
2023-02-21,1.198,1.198,1.18,1.182,201105.0
2023-02-22,1.182,1.186,1.174,1.182,515160.0
2023-02-23,1.182,1.182,1.17,1.174,183261.0
2023-02-24,1.186,1.186,1.166,1.186,189161.0
2023-02-27,1.186,1.19,1.182,1.186,438723.0
2023-02-28,1.19,1.206,1.186,1.202,524384.0
2023-03-01,1.206,1.21,1.19,1.21,277504.0
2023-03-02,1.206,1.206,1.194,1.202,493770.0
2023-03-03,1.206,1.218,1.198,1.218,187400.0
2023-03-06,1.206,1.21,1.202,1.206,193470.0
2023-03-07,1.206,1.222,1.206,1.214,212769.0
2023-03-08,1.222,1.222,1.198,1.206,489140.0
2023-03-09,1.202,1.214,1.198,1.198,253374.0
2023-03-10,1.21,1.21,1.182,1.186,425925.0
2023-03-13,1.186,1.202,1.162,1.202,607175.0
2023-03-14,1.19,1.19,1.162,1.17,192385.0
2023-03-15,1.186,1.186,1.17,1.17,207547.0
2023-03-16,1.17,1.178,1.15,1.162,313999.0
2023-03-17,1.166,1.186,1.162,1.186,290622.0
2023-03-20,1.186,1.194,1.15,1.154,582086.0
2023-03-21,1.162,1.162,1.146,1.154,336862.0
2023-03-22,1.162,1.186,1.146,1.146,298987.0
2023-03-23,1.146,1.17,1.142,1.166,385572.0
2023-03-24,1.162,1.182,1.15,1.154,200352.0
2023-03-27,1.158,1.186,1.158,1.186,494455.0
2023-03-28,1.166,1.182,1.158,1.158,250913.0
2023-03-29,1.174,1.194,1.166,1.186,130922.0
2023-03-30,1.202,1.202,1.158,1.182,253137.0
2023-03-31,1.194,1.198,1.17,1.174,389639.0
2023-04-03,1.178,1.178,1.162,1.166,400850.0
2023-04-04,1.17,1.182,1.158,1.162,501770.0
2023-04-05,1.167,1.175,1.155,1.163,232915.0
2023-04-06,1.175,1.179,1.163,1.163,281172.0
2023-04-11,1.163,1.183,1.155,1.155,507864.0
2023-04-12,1.155,1.183,1.155,1.179,409449.0
2023-04-13,1.179,1.187,1.159,1.159,398438.0
2023-04-14,1.175,1.183,1.167,1.183,426509.0
2023-04-17,1.183,1.187,1.171,1.183,443548.0
2023-04-18,1.179,1.187,1.167,1.187,384575.0
2023-04-19,1.187,1.187,1.171,1.179,355603.0
2023-04-20,1.183,1.183,1.167,1.175,199149.0
2023-04-21,1.175,1.183,1.175,1.175,485489.0
2023-04-24,1.175,1.187,1.171,1.187,755209.0
2023-04-26,1.187,1.187,1.175,1.175,445194.0
2023-04-27,1.179,1.183,1.171,1.171,612307.0
2023-04-28,1.179,1.187,1.171,1.187,870968.0
2023-05-01,1.191,1.195,1.181,1.191,452243.0
2023-05-02,1.195,1.203,1.187,1.203,465806.0
2023-05-03,1.204,1.206,1.196,1.204,396525.0
2023-05-04,1.204,1.204,1.196,1.2,477202.0
2023-05-05,1.204,1.204,1.196,1.204,425281.0
2023-05-08,1.212,1.212,1.2,1.208,405337.0
2023-05-09,1.212,1.212,1.204,1.212,365334.0
2023-05-10,1.212,1.212,1.2,1.212,385679.0
2023-05-11,1.208,1.208,1.196,1.2,501437.0
2023-05-12,1.204,1.212,1.2,1.212,618113.0
2023-05-15,1.212,1.212,1.2,1.208,618721.0
2023-05-16,1.208,1.208,1.19,1.208,927697.0
2023-05-17,1.208,1.208,1.196,1.2,749124.0
2023-05-18,1.2,1.204,1.192,1.196,448353.0
2023-05-19,1.196,1.204,1.192,1.196,265874.0
2023-05-22,1.2,1.2,1.188,1.196,373465.0
2023-05-23,1.196,1.196,1.188,1.188,347132.0
2023-05-24,1.188,1.196,1.188,1.196,293045.0
2023-05-25,1.192,1.196,1.184,1.192,382178.0
2023-05-26,1.192,1.2,1.184,1.192,421897.0
2023-05-29,1.2,1.204,1.188,1.192,256538.0
2023-05-30,1.192,1.192,1.184,1.192,282462.0
2023-05-31,1.188,1.192,1.188,1.192,345119.0
2023-06-01,1.192,1.2,1.184,1.192,586445.0
2023-06-02,1.192,1.2,1.188,1.188,286363.0
2023-06-05,1.202,1.206,1.189,1.206,260716.0
2023-06-06,1.202,1.21,1.193,1.21,338846.0
2023-06-07,1.206,1.206,1.189,1.202,261128.0
2023-06-08,1.193,1.197,1.181,1.185,282519.0
2023-06-09,1.189,1.197,1.185,1.197,315811.0
2023-06-13,1.197,1.214,1.185,1.214,462129.0
2023-06-14,1.21,1.21,1.189,1.193,438434.0
2023-06-15,1.206,1.206,1.189,1.197,310212.0
2023-06-16,1.206,1.206,1.189,1.189,566417.0
2023-06-19,1.193,1.197,1.185,1.185,262620.0
2023-06-20,1.189,1.206,1.185,1.202,680052.0
2023-06-21,1.202,1.206,1.189,1.197,369033.0
2023-06-22,1.197,1.197,1.189,1.193,315717.0
2023-06-23,1.202,1.202,1.193,1.197,494191.0
2023-06-26,1.202,1.206,1.193,1.197,136435.0
2023-06-27,1.197,1.21,1.197,1.206,405481.0
2023-06-28,1.202,1.202,1.189,1.189,231623.0
2023-06-29,1.189,1.206,1.189,1.197,133783.0
2023-06-30,1.197,1.21,1.193,1.21,239409.0
2023-07-03,1.21,1.214,1.206,1.21,547562.0
2023-07-04,1.218,1.222,1.21,1.218,283973.0
2023-07-05,1.22,1.225,1.216,1.225,224787.0
2023-07-06,1.225,1.226,1.216,1.225,362037.0
2023-07-07,1.225,1.225,1.216,1.216,276932.0
2023-07-10,1.225,1.225,1.208,1.216,475952.0
2023-07-11,1.212,1.225,1.208,1.216,371833.0
2023-07-12,1.225,1.229,1.212,1.22,567445.0
2023-07-13,1.22,1.229,1.216,1.229,353645.0
2023-07-14,1.225,1.229,1.22,1.225,298589.0
2023-07-17,1.225,1.225,1.208,1.225,661903.0
2023-07-18,1.22,1.225,1.216,1.216,396369.0
2023-07-19,1.22,1.233,1.22,1.229,609586.0
2023-07-20,1.233,1.233,1.22,1.229,379729.0
2023-07-21,1.229,1.241,1.229,1.241,600044.0
2023-07-24,1.241,1.262,1.233,1.253,1142621.0
2023-07-25,1.253,1.266,1.245,1.266,814262.0
2023-07-26,1.262,1.262,1.249,1.257,477193.0
2023-07-27,1.257,1.257,1.237,1.253,804551.0
2023-07-28,1.249,1.262,1.249,1.262,466189.0
2023-07-31,1.262,1.266,1.253,1.262,416305.0
2023-08-01,1.266,1.27,1.262,1.27,848034.0
2023-08-02,1.266,1.27,1.262,1.262,509755.0
2023-08-03,1.267,1.276,1.263,1.271,843373.0
2023-08-04,1.271,1.271,1.263,1.271,404642.0
2023-08-07,1.271,1.271,1.263,1.267,575050.0
2023-08-08,1.271,1.271,1.263,1.271,690547.0
2023-08-09,1.271,1.271,1.251,1.267,556917.0
2023-08-10,1.271,1.271,1.263,1.271,441675.0
2023-08-11,1.271,1.276,1.266,1.276,757965.0
2023-08-14,1.276,1.28,1.267,1.28,674436.0
2023-08-15,1.276,1.28,1.271,1.28,548421.0
2023-08-16,1.28,1.284,1.271,1.271,330406.0
2023-08-17,1.28,1.28,1.271,1.276,442372.0
2023-08-18,1.28,1.28,1.271,1.28,236518.0
2023-08-21,1.276,1.28,1.267,1.276,333895.0
2023-08-22,1.271,1.276,1.271,1.276,440766.0
2023-08-23,1.28,1.28,1.267,1.276,296391.0
2023-08-24,1.276,1.284,1.274,1.28,616898.0
2023-08-25,1.28,1.292,1.28,1.292,708778.0
2023-08-28,1.284,1.3,1.284,1.3,1030620.0
2023-08-29,1.296,1.305,1.296,1.305,331324.0
2023-08-30,1.305,1.305,1.292,1.305,562647.0
2023-08-31,1.292,1.309,1.292,1.309,652235.0
2023-09-01,1.309,1.309,1.305,1.309,207877.0
2023-09-04,1.317,1.334,1.317,1.325,3038910.0
2023-09-05,1.335,1.335,1.323,1.335,1529771.0
2023-09-06,1.331,1.335,1.323,1.335,942272.0
2023-09-07,1.331,1.335,1.314,1.331,1629836.0
2023-09-08,1.327,1.335,1.327,1.327,1762218.0
2023-09-11,1.335,1.344,1.331,1.344,1393574.0
2023-09-12,1.335,1.344,1.331,1.344,2010147.0
2023-09-13,1.339,1.344,1.331,1.339,2134149.0
2023-09-14,1.335,1.344,1.327,1.339,3586579.0
2023-09-15,1.339,1.402,1.331,1.402,18390560.0
2023-09-18,1.36,1.365,1.339,1.348,2703365.0
2023-09-19,1.348,1.365,1.339,1.36,5872537.0
2023-09-20,1.36,1.36,1.339,1.356,1062478.0
2023-09-21,1.352,1.365,1.344,1.365,1972559.0
2023-09-22,1.365,1.365,1.339,1.339,1014555.0
2023-09-25,1.339,1.352,1.339,1.339,1191794.0
2023-09-26,1.348,1.348,1.339,1.344,689230.0
2023-09-27,1.339,1.352,1.339,1.344,466362.0
2023-09-28,1.348,1.352,1.344,1.348,222798.0
2023-09-29,1.348,1.348,1.339,1.344,528089.0
2023-10-02,1.339,1.348,1.335,1.339,383121.0
2023-10-03,1.34,1.344,1.331,1.335,412451.0
2023-10-04,1.345,1.345,1.333,1.341,616039.0
2023-10-05,1.337,1.345,1.308,1.329,1201133.0
2023-10-06,1.329,1.337,1.32,1.32,221654.0
2023-10-09,1.329,1.333,1.299,1.329,374265.0
2023-10-10,1.333,1.345,1.329,1.329,394768.0
2023-10-11,1.329,1.345,1.324,1.337,561704.0
2023-10-12,1.337,1.337,1.329,1.333,236863.0
2023-10-13,1.329,1.345,1.329,1.337,433617.0
2023-10-16,1.345,1.345,1.333,1.333,377841.0
2023-10-17,1.337,1.362,1.329,1.362,866443.0
2023-10-18,1.354,1.354,1.337,1.345,324320.0
2023-10-19,1.345,1.345,1.324,1.337,511197.0
2023-10-20,1.333,1.341,1.324,1.337,524028.0
2023-10-23,1.337,1.337,1.32,1.333,506334.0
2023-10-24,1.333,1.341,1.329,1.337,1349395.0
2023-10-25,1.337,1.341,1.32,1.337,1235817.0
2023-10-26,1.329,1.337,1.32,1.337,208735.0
2023-10-27,1.333,1.337,1.324,1.337,379602.0
2023-10-30,1.333,1.337,1.324,1.337,442659.0
2023-10-31,1.333,1.337,1.329,1.329,531534.0
2023-11-01,1.337,1.337,1.329,1.337,781738.0
2023-11-02,1.337,1.354,1.333,1.337,677472.0
2023-11-03,1.347,1.352,1.339,1.347,307786.0
2023-11-06,1.347,1.352,1.347,1.352,161073.0
2023-11-07,1.352,1.356,1.347,1.356,239739.0
2023-11-08,1.356,1.373,1.347,1.36,445764.0
2023-11-09,1.36,1.36,1.352,1.36,337266.0
2023-11-10,1.36,1.36,1.347,1.36,458177.0
2023-11-13,1.36,1.36,1.352,1.356,147995.0
2023-11-14,1.356,1.36,1.343,1.36,589688.0
2023-11-15,1.36,1.36,1.356,1.356,415081.0
2023-11-16,1.36,1.364,1.352,1.364,729403.0
2023-11-17,1.364,1.364,1.352,1.36,763663.0
2023-11-20,1.36,1.36,1.356,1.36,436728.0
2023-11-21,1.36,1.36,1.352,1.352,1040867.0
2023-11-22,1.356,1.364,1.356,1.364,696757.0
2023-11-23,1.364,1.364,1.356,1.36,643418.0
2023-11-24,1.356,1.36,1.352,1.352,750359.0
2023-11-27,1.356,1.36,1.352,1.352,286767.0
2023-11-28,1.356,1.36,1.352,1.36,959890.0
2023-11-29,1.36,1.373,1.356,1.36,2646094.0
2023-11-30,1.36,1.369,1.356,1.364,619676.0
2023-12-01,1.364,1.369,1.356,1.369,576737.0
2023-12-04,1.364,1.364,1.356,1.36,586807.0
2023-12-05,1.366,1.37,1.357,1.366,588498.0
2023-12-06,1.366,1.366,1.366,1.366,0.0
2023-12-07,1.366,1.366,1.366,1.366,0.0
2023-12-08,1.366,1.366,1.357,1.357,731449.0
2023-12-11,1.357,1.366,1.349,1.362,990551.0
2023-12-12,1.362,1.366,1.357,1.366,267186.0
2023-12-13,1.362,1.366,1.362,1.366,441799.0
2023-12-14,1.366,1.37,1.362,1.37,797056.0
2023-12-15,1.37,1.379,1.366,1.37,1179702.0
2023-12-18,1.37,1.374,1.362,1.366,1123646.0
2023-12-19,1.37,1.383,1.366,1.374,771517.0
2023-12-20,1.383,1.383,1.374,1.374,339243.0
2023-12-21,1.379,1.391,1.374,1.383,522063.0
2023-12-22,1.387,1.391,1.374,1.383,460665.0
2023-12-27,1.383,1.396,1.379,1.383,153000.0
2023-12-28,1.383,1.4,1.383,1.383,208282.0
2023-12-29,1.383,1.4,1.383,1.4,84877.0
2024-01-02,1.4,1.4,1.387,1.396,208532.0
2024-01-03,1.396,1.4,1.391,1.396,193198.0
2024-01-04,1.402,1.406,1.402,1.402,32700.0
2024-01-05,1.402,1.411,1.393,1.398,389190.0
2024-01-08,1.398,1.406,1.393,1.398,205304.0
2024-01-09,1.402,1.402,1.38,1.389,492752.0
2024-01-10,1.389,1.393,1.38,1.38,328235.0
2024-01-11,1.385,1.389,1.38,1.38,246203.0
2024-01-12,1.38,1.385,1.376,1.38,523686.0
2024-01-15,1.38,1.385,1.376,1.385,461103.0
2024-01-16,1.385,1.389,1.38,1.385,949824.0
2024-01-17,1.385,1.385,1.376,1.38,891324.0
2024-01-18,1.38,1.389,1.38,1.389,235992.0
2024-01-19,1.389,1.393,1.385,1.385,228124.0
2024-01-22,1.389,1.399,1.385,1.393,931340.0
2024-01-23,1.393,1.402,1.393,1.393,305863.0
2024-01-24,1.398,1.398,1.385,1.385,502844.0
2024-01-25,1.389,1.393,1.389,1.393,221248.0
2024-01-29,1.393,1.402,1.385,1.385,1042756.0
2024-01-30,1.389,1.393,1.389,1.389,327734.0
2024-01-31,1.389,1.393,1.385,1.389,1387436.0
2024-02-01,1.385,1.389,1.38,1.385,1025159.0
2024-02-02,1.385,1.389,1.382,1.385,483219.0
2024-02-05,1.395,1.4,1.391,1.395,490569.0
2024-02-06,1.395,1.404,1.395,1.404,1009454.0
2024-02-07,1.404,1.404,1.395,1.395,290303.0
2024-02-08,1.395,1.404,1.395,1.4,457557.0
2024-02-09,1.404,1.408,1.4,1.408,882911.0
2024-02-12,1.408,1.408,1.4,1.404,561224.0
2024-02-13,1.404,1.404,1.4,1.4,606884.0
2024-02-14,1.404,1.404,1.4,1.404,571579.0
2024-02-15,1.404,1.404,1.4,1.4,1028636.0
2024-02-16,1.404,1.404,1.4,1.4,628116.0
2024-02-19,1.404,1.404,1.4,1.4,477975.0
2024-02-20,1.404,1.404,1.395,1.4,1455558.0
2024-02-21,1.4,1.404,1.395,1.4,534197.0
2024-02-22,1.4,1.404,1.4,1.4,630742.0
2024-02-23,1.4,1.404,1.395,1.395,547595.0
2024-02-26,1.395,1.404,1.395,1.4,442467.0
2024-02-27,1.4,1.408,1.395,1.4,636826.0
2024-02-28,1.404,1.404,1.398,1.404,707548.0
2024-02-29,1.4,1.4,1.395,1.4,1587419.0
2024-03-01,1.4,1.408,1.4,1.404,677084.0
2024-03-04,1.404,1.408,1.4,1.408,432955.0
2024-03-05,1.41,1.41,1.401,1.41,593090.0
2024-03-06,1.41,1.414,1.405,1.414,497997.0
2024-03-07,1.41,1.414,1.41,1.414,445039.0
2024-03-08,1.414,1.414,1.405,1.405,236117.0
2024-03-11,1.414,1.414,1.405,1.41,468392.0
2024-03-12,1.41,1.414,1.405,1.405,1243751.0
2024-03-13,1.405,1.414,1.405,1.414,542666.0
2024-03-14,1.414,1.417,1.408,1.414,1186491.0
2024-03-15,1.41,1.418,1.41,1.418,2679488.0
2024-03-18,1.414,1.418,1.41,1.414,1344934.0
2024-03-19,1.414,1.414,1.41,1.414,727168.0
2024-03-20,1.414,1.417,1.41,1.41,716765.0
2024-03-21,1.414,1.414,1.401,1.405,1520572.0
2024-03-22,1.405,1.414,1.405,1.41,480415.0
2024-03-25,1.414,1.423,1.405,1.418,1071607.0
2024-03-26,1.414,1.418,1.414,1.418,569959.0
2024-03-27,1.414,1.418,1.414,1.414,443842.0
2024-03-28,1.414,1.418,1.41,1.418,888286.0
2024-04-02,1.418,1.423,1.414,1.423,752545.0
2024-04-03,1.418,1.427,1.418,1.423,748308.0
2024-04-04,1.424,1.437,1.415,1.42,1075033.0
2024-04-05,1.42,1.442,1.42,1.442,1109981.0
2024-04-08,1.442,1.442,1.429,1.433,467151.0
2024-04-09,1.433,1.442,1.433,1.442,526134.0
2024-04-10,1.437,1.446,1.437,1.446,635965.0
2024-04-11,1.442,1.459,1.442,1.446,701928.0
2024-04-12,1.451,1.451,1.429,1.429,763436.0
2024-04-15,1.433,1.451,1.433,1.451,379815.0
2024-04-16,1.451,1.451,1.437,1.437,271825.0
2024-04-17,1.437,1.455,1.437,1.446,512142.0
2024-04-18,1.451,1.451,1.442,1.451,638622.0
2024-04-19,1.451,1.451,1.437,1.437,1156915.0
2024-04-22,1.442,1.446,1.433,1.437,566004.0
2024-04-23,1.437,1.446,1.43,1.442,782783.0
2024-04-24,1.446,1.446,1.442,1.442,191180.0
2024-04-26,1.451,1.451,1.437,1.437,375996.0
2024-04-29,1.442,1.446,1.437,1.442,736777.0
2024-04-30,1.442,1.446,1.433,1.433,711742.0
2024-05-01,1.437,1.466,1.433,1.433,799862.0
2024-05-02,1.442,1.451,1.437,1.446,514159.0
2024-05-03,1.447,1.465,1.443,1.465,354818.0
2024-05-06,1.461,1.461,1.443,1.456,1555969.0
2024-05-07,1.456,1.461,1.452,1.456,1495931.0
2024-05-08,1.456,1.456,1.443,1.443,972121.0
2024-05-09,1.447,1.452,1.439,1.439,553895.0
2024-05-10,1.447,1.447,1.439,1.439,405093.0
2024-05-13,1.447,1.452,1.443,1.443,735697.0
2024-05-14,1.443,1.447,1.416,1.425,1608512.0
2024-05-15,1.425,1.43,1.421,1.421,1259946.0
2024-05-16,1.421,1.434,1.416,1.421,1580154.0
2024-05-17,1.421,1.43,1.421,1.43,838864.0
2024-05-20,1.43,1.434,1.421,1.43,388125.0
2024-05-21,1.43,1.439,1.425,1.439,423201.0
2024-05-22,1.434,1.443,1.434,1.434,687627.0
2024-05-23,1.439,1.447,1.439,1.443,300330.0
2024-05-24,1.443,1.443,1.439,1.439,112096.0
2024-05-27,1.443,1.452,1.439,1.439,595908.0
2024-05-28,1.439,1.452,1.434,1.434,484977.0
2024-05-29,1.434,1.443,1.434,1.434,504790.0
2024-05-30,1.434,1.443,1.434,1.443,602614.0
2024-05-31,1.443,1.443,1.425,1.425,996886.0
2024-06-03,1.425,1.447,1.425,1.443,508384.0
2024-06-04,1.443,1.452,1.434,1.443,2431246.0
2024-06-05,1.449,1.458,1.449,1.458,588685.0
2024-06-06,1.458,1.462,1.453,1.453,490443.0
2024-06-07,1.458,1.462,1.453,1.453,465270.0
2024-06-11,1.453,1.458,1.445,1.449,1198444.0
2024-06-12,1.453,1.458,1.445,1.449,360486.0
2024-06-13,1.445,1.449,1.44,1.44,373439.0
2024-06-14,1.445,1.458,1.44,1.449,517224.0
2024-06-17,1.453,1.458,1.445,1.458,399511.0
2024-06-18,1.458,1.458,1.449,1.458,312141.0
2024-06-19,1.458,1.458,1.449,1.449,461824.0
2024-06-20,1.449,1.449,1.445,1.445,440493.0
2024-06-21,1.445,1.462,1.445,1.462,2316725.0
2024-06-24,1.453,1.462,1.453,1.458,427201.0
2024-06-25,1.462,1.462,1.453,1.462,711380.0
2024-06-26,1.462,1.462,1.453,1.453,794853.0
2024-06-27,1.453,1.453,1.453,1.453,0.0
2024-06-28,1.453,1.458,1.445,1.449,2024610.0
2024-07-01,1.453,1.458,1.449,1.453,595246.0
2024-07-02,1.453,1.458,1.453,1.453,632019.0
2024-07-03,1.464,1.469,1.455,1.46,881303.0
2024-07-04,1.46,1.464,1.46,1.46,753954.0
2024-07-05,1.46,1.461,1.451,1.455,1011612.0
2024-07-08,1.455,1.455,1.451,1.455,531247.0
2024-07-09,1.455,1.455,1.442,1.442,1034270.0
2024-07-10,1.446,1.455,1.437,1.446,1912299.0
2024-07-11,1.446,1.446,1.442,1.446,666199.0
2024-07-12,1.446,1.451,1.442,1.446,675090.0
2024-07-15,1.446,1.446,1.442,1.446,596444.0
2024-07-16,1.442,1.451,1.442,1.446,654285.0
2024-07-17,1.451,1.455,1.451,1.455,379647.0
2024-07-18,1.451,1.464,1.451,1.46,764296.0
2024-07-19,1.464,1.469,1.46,1.469,1030287.0
2024-07-22,1.464,1.469,1.397,1.433,3058998.0
2024-07-23,1.446,1.46,1.446,1.451,581777.0
2024-07-24,1.451,1.451,1.442,1.446,696716.0
2024-07-25,1.446,1.451,1.437,1.437,1060545.0
2024-07-26,1.442,1.442,1.428,1.433,1124874.0
2024-07-29,1.437,1.442,1.433,1.433,1247045.0
2024-07-30,1.437,1.451,1.433,1.446,800803.0
2024-07-31,1.446,1.455,1.442,1.451,912343.0
2024-08-01,1.451,1.46,1.437,1.451,2011721.0
2024-08-02,1.451,1.455,1.446,1.455,789671.0
2024-08-05,1.452,1.457,1.429,1.439,1719047.0
2024-08-06,1.443,1.448,1.434,1.448,989811.0
2024-08-07,1.448,1.448,1.443,1.443,560914.0
2024-08-08,1.443,1.452,1.439,1.443,726874.0
2024-08-09,1.452,1.457,1.443,1.457,490950.0
2024-08-12,1.457,1.457,1.443,1.443,901892.0
2024-08-13,1.448,1.452,1.443,1.448,574429.0
2024-08-14,1.452,1.461,1.452,1.452,740297.0
2024-08-15,1.461,1.466,1.452,1.461,502508.0
2024-08-16,1.461,1.47,1.457,1.47,476214.0
2024-08-19,1.461,1.466,1.457,1.457,505486.0
2024-08-20,1.461,1.466,1.457,1.466,606026.0
2024-08-21,1.466,1.47,1.461,1.466,649695.0
2024-08-22,1.466,1.475,1.461,1.47,660456.0
2024-08-23,1.461,1.466,1.457,1.457,723092.0
2024-08-26,1.457,1.466,1.457,1.466,350279.0
2024-08-27,1.461,1.47,1.461,1.47,551978.0
2024-08-28,1.466,1.475,1.461,1.47,593921.0
2024-08-29,1.47,1.484,1.47,1.484,1034949.0
2024-08-30,1.479,1.484,1.475,1.484,720683.0
2024-09-02,1.484,1.484,1.475,1.484,663682.0
2024-09-03,1.479,1.484,1.475,1.475,417391.0
2024-09-04,1.481,1.485,1.476,1.481,544720.0
2024-09-05,1.485,1.485,1.474,1.481,690658.0
2024-09-06,1.481,1.483,1.472,1.472,454024.0
2024-09-09,1.476,1.485,1.472,1.472,863648.0
2024-09-10,1.476,1.49,1.472,1.49,953688.0
2024-09-11,1.485,1.49,1.479,1.481,464926.0
2024-09-12,1.481,1.485,1.476,1.476,563341.0
2024-09-13,1.481,1.485,1.474,1.481,547422.0
2024-09-16,1.485,1.485,1.476,1.476,537060.0
2024-09-17,1.481,1.49,1.476,1.485,446390.0
2024-09-18,1.485,1.49,1.476,1.476,606665.0
2024-09-19,1.481,1.49,1.476,1.481,637785.0
2024-09-20,1.485,1.495,1.472,1.495,5714325.0
2024-09-23,1.49,1.49,1.472,1.472,1481149.0
2024-09-24,1.476,1.481,1.472,1.472,949538.0
2024-09-25,1.476,1.481,1.472,1.476,1265985.0
2024-09-26,1.476,1.485,1.467,1.472,989395.0
2024-09-27,1.476,1.481,1.472,1.472,590403.0
2024-09-30,1.476,1.481,1.472,1.481,463473.0
2024-10-01,1.481,1.485,1.476,1.476,750299.0
2024-10-02,1.485,1.485,1.476,1.485,446512.0
2024-10-03,1.482,1.491,1.48,1.491,1158190.0
2024-10-04,1.487,1.496,1.487,1.496,181259.0
2024-10-07,1.496,1.496,1.487,1.491,512643.0
2024-10-08,1.491,1.496,1.487,1.496,770715.0
2024-10-09,1.491,1.496,1.487,1.487,494460.0
2024-10-10,1.491,1.491,1.487,1.487,585141.0
2024-10-11,1.487,1.496,1.487,1.496,588149.0
2024-10-14,1.496,1.496,1.487,1.496,1377510.0
2024-10-15,1.496,1.496,1.487,1.487,535596.0
2024-10-16,1.496,1.496,1.489,1.496,415494.0
2024-10-17,1.487,1.496,1.487,1.491,803792.0
2024-10-18,1.496,1.496,1.487,1.496,1396808.0
2024-10-21,1.496,1.496,1.487,1.496,491067.0
2024-10-22,1.496,1.5,1.491,1.5,649129.0
2024-10-23,1.5,1.5,1.487,1.496,1196265.0
2024-10-24,1.491,1.496,1.489,1.491,242293.0
2024-10-25,1.491,1.5,1.489,1.5,413875.0
2024-10-28,1.5,1.5,1.491,1.491,433839.0
2024-10-29,1.496,1.5,1.491,1.496,453974.0
2024-10-30,1.496,1.5,1.496,1.496,448244.0
2024-10-31,1.496,1.5,1.491,1.496,1120092.0
2024-11-01,1.496,1.505,1.496,1.5,1153268.0
2024-11-04,1.5,1.505,1.496,1.505,668233.0
2024-11-05,1.507,1.516,1.504,1.516,1114804.0
2024-11-06,1.511,1.516,1.507,1.507,862647.0
2024-11-07,1.507,1.516,1.507,1.507,665435.0
2024-11-08,1.511,1.516,1.507,1.516,857899.0
2024-11-11,1.516,1.516,1.507,1.511,828119.0
2024-11-12,1.511,1.516,1.507,1.511,634484.0
2024-11-13,1.516,1.516,1.507,1.507,1306432.0
2024-11-14,1.511,1.516,1.507,1.516,723474.0
2024-11-15,1.516,1.516,1.511,1.516,445944.0
2024-11-18,1.516,1.525,1.511,1.516,1995504.0
2024-11-19,1.516,1.516,1.502,1.502,1485960.0
2024-11-20,1.507,1.511,1.502,1.502,1053155.0
2024-11-21,1.507,1.507,1.502,1.502,235361.0
2024-11-22,1.502,1.507,1.497,1.497,891745.0
2024-11-25,1.497,1.511,1.497,1.511,547743.0
2024-11-26,1.511,1.516,1.507,1.511,286900.0
2024-11-27,1.511,1.52,1.509,1.516,999430.0
2024-11-28,1.52,1.52,1.516,1.516,1054603.0
2024-11-29,1.516,1.53,1.516,1.516,1040979.0
2024-12-02,1.52,1.544,1.52,1.539,1466697.0
2024-12-03,1.534,1.544,1.53,1.53,1301271.0
2024-12-04,1.54,1.55,1.536,1.536,1375640.0
2024-12-05,1.536,1.545,1.536,1.536,463169.0
2024-12-06,1.54,1.55,1.54,1.55,315802.0
2024-12-09,1.545,1.55,1.526,1.526,1358698.0
2024-12-10,1.526,1.526,1.517,1.522,1284039.0
2024-12-11,1.526,1.526,1.517,1.522,419795.0
2024-12-12,1.522,1.536,1.522,1.522,691003.0
2024-12-13,1.531,1.545,1.524,1.531,577869.0
2024-12-16,1.54,1.545,1.536,1.536,361541.0
2024-12-17,1.54,1.554,1.536,1.554,1021610.0
2024-12-18,1.554,1.559,1.545,1.554,1018541.0
2024-12-19,1.545,1.55,1.54,1.54,632616.0
2024-12-20,1.55,1.55,1.54,1.545,492352.0
2024-12-23,1.545,1.559,1.545,1.559,662963.0
2024-12-24,1.559,1.564,1.554,1.554,227123.0
2024-12-27,1.564,1.564,1.554,1.564,266149.0
2024-12-30,1.559,1.578,1.559,1.564,373643.0
2024-12-31,1.573,1.573,1.559,1.559,228694.0
2025-01-02,1.573,1.582,1.554,1.559,654506.0
2025-01-03,1.559,1.573,1.559,1.573,515420.0
2025-01-06,1.584,1.584,1.57,1.574,510710.0
2025-01-07,1.579,1.584,1.57,1.57,1060724.0
2025-01-08,1.574,1.574,1.551,1.556,656606.0
2025-01-09,1.556,1.565,1.542,1.546,1697601.0
2025-01-10,1.56,1.565,1.551,1.551,285300.0
2025-01-13,1.556,1.556,1.546,1.556,501175.0
2025-01-14,1.556,1.56,1.551,1.556,190701.0
2025-01-15,1.556,1.565,1.551,1.56,598767.0
2025-01-16,1.556,1.559,1.532,1.542,1222596.0
2025-01-17,1.546,1.549,1.537,1.542,363908.0
2025-01-20,1.546,1.551,1.537,1.542,464221.0
2025-01-21,1.546,1.556,1.542,1.546,307442.0
2025-01-22,1.546,1.56,1.546,1.56,341540.0
2025-01-23,1.551,1.56,1.551,1.551,331934.0
2025-01-24,1.546,1.56,1.546,1.551,205451.0
2025-01-28,1.551,1.56,1.551,1.551,193997.0
2025-01-29,1.551,1.56,1.551,1.556,642976.0
2025-01-30,1.56,1.565,1.551,1.56,651868.0
2025-01-31,1.565,1.574,1.556,1.56,522202.0
2025-02-03,1.565,1.57,1.556,1.56,608643.0
2025-02-04,1.565,1.565,1.546,1.546,985456.0
2025-02-05,1.552,1.552,1.533,1.533,1071871.0
2025-02-06,1.538,1.548,1.533,1.533,888352.0
2025-02-07,1.548,1.552,1.533,1.533,414012.0
2025-02-10,1.538,1.543,1.529,1.533,721168.0
2025-02-11,1.533,1.548,1.529,1.543,638359.0
2025-02-12,1.538,1.538,1.524,1.529,1097081.0
2025-02-13,1.529,1.543,1.529,1.538,500967.0
2025-02-14,1.543,1.548,1.534,1.543,644754.0
2025-02-17,1.543,1.552,1.538,1.543,1347851.0
2025-02-18,1.552,1.557,1.543,1.557,974049.0
2025-02-19,1.557,1.562,1.548,1.562,318948.0
2025-02-20,1.562,1.562,1.548,1.552,519491.0
2025-02-21,1.552,1.571,1.552,1.562,759678.0
2025-02-24,1.552,1.555,1.529,1.529,2808294.0
2025-02-25,1.548,1.548,1.524,1.524,871373.0
2025-02-26,1.538,1.54,1.534,1.534,305351.0
2025-02-27,1.543,1.543,1.534,1.534,529225.0
2025-02-28,1.543,1.543,1.524,1.524,1209658.0
2025-03-03,1.529,1.534,1.524,1.534,617915.0
2025-03-04,1.533,1.543,1.529,1.538,629647.0
2025-03-05,1.538,1.553,1.538,1.538,998017.0
2025-03-06,1.538,1.553,1.538,1.548,1456787.0
2025-03-07,1.548,1.553,1.534,1.548,1079986.0
2025-03-10,1.548,1.553,1.543,1.543,749580.0
2025-03-11,1.543,1.543,1.534,1.543,1272183.0
2025-03-12,1.534,1.534,1.515,1.515,2890246.0
2025-03-13,1.524,1.524,1.496,1.496,1728853.0
2025-03-14,1.505,1.524,1.496,1.524,1470652.0
2025-03-17,1.524,1.529,1.519,1.529,1421229.0
2025-03-18,1.529,1.534,1.524,1.529,867443.0
2025-03-19,1.534,1.534,1.515,1.515,1800722.0
2025-03-20,1.519,1.529,1.519,1.529,914930.0
2025-03-21,1.529,1.543,1.524,1.529,2793206.0
2025-03-24,1.534,1.534,1.515,1.524,1173776.0
2025-03-25,1.524,1.529,1.51,1.51,670211.0
2025-03-26,1.515,1.524,1.515,1.519,662240.0
2025-03-27,1.515,1.524,1.51,1.519,810510.0
2025-03-28,1.515,1.529,1.515,1.524,491791.0
2025-03-31,1.519,1.524,1.515,1.515,734207.0
2025-04-01,1.519,1.529,1.515,1.524,667320.0
2025-04-02,1.524,1.529,1.515,1.515,1483566.0
2025-04-03,1.525,1.53,1.515,1.525,1441413.0
2025-04-04,1.52,1.525,1.477,1.506,1143609.0
2025-04-07,1.443,1.467,1.41,1.462,2528633.0
2025-04-08,1.467,1.506,1.467,1.506,907658.0
2025-04-09,1.506,1.515,1.491,1.491,664099.0
2025-04-10,1.506,1.525,1.496,1.515,1114009.0
2025-04-11,1.506,1.52,1.496,1.51,524331.0
2025-04-14,1.52,1.52,1.51,1.515,995023.0
2025-04-15,1.515,1.534,1.515,1.534,1010001.0
2025-04-16,1.53,1.544,1.53,1.534,1515569.0
2025-04-17,1.534,1.534,1.515,1.525,757577.0
2025-04-22,1.525,1.544,1.515,1.539,1133728.0
2025-04-23,1.539,1.554,1.534,1.554,1713096.0
2025-04-24,1.554,1.554,1.539,1.554,757828.0
2025-04-28,1.554,1.554,1.544,1.549,616321.0
2025-04-29,1.544,1.563,1.544,1.563,1486060.0
2025-04-30,1.563,1.563,1.549,1.558,642803.0
2025-05-01,1.558,1.558,1.549,1.558,1292654.0
2025-05-02,1.554,1.563,1.554,1.558,834407.0
2025-05-05,1.563,1.563,1.554,1.563,834801.0
2025-05-06,1.563,1.563,1.554,1.558,570513.0
2025-05-07,1.558,1.573,1.558,1.568,1093534.0
2025-05-08,1.568,1.573,1.558,1.558,972869.0
2025-05-09,1.568,1.578,1.563,1.578,1260236.0
2025-05-12,1.578,1.578,1.568,1.568,758115.0
2025-05-13,1.573,1.582,1.568,1.582,1270326.0
2025-05-14,1.582,1.582,1.573,1.573,898779.0
2025-05-15,1.578,1.58,1.558,1.568,1617437.0
2025-05-16,1.568,1.573,1.558,1.563,809379.0
2025-05-19,1.563,1.568,1.563,1.568,665560.0
2025-05-20,1.568,1.573,1.56,1.563,1080044.0
2025-05-21,1.568,1.573,1.558,1.558,601595.0
2025-05-22,1.568,1.573,1.558,1.573,605536.0
2025-05-23,1.568,1.568,1.558,1.563,1163247.0
2025-05-26,1.563,1.568,1.558,1.563,1127173.0
2025-05-27,1.563,1.568,1.549,1.558,1766381.0
2025-05-28,1.558,1.568,1.554,1.563,777880.0
2025-05-29,1.563,1.568,1.549,1.563,1619606.0
2025-05-30,1.554,1.554,1.539,1.549,1862150.0
2025-06-02,1.549,1.554,1.539,1.544,1274928.0
2025-06-03,1.549,1.563,1.544,1.549,1770362.0
2025-06-04,1.559,1.559,1.549,1.549,1306946.0
2025-06-05,1.559,1.563,1.549,1.554,1155665.0
2025-06-06,1.554,1.559,1.549,1.559,998877.0
2025-06-10,1.559,1.573,1.551,1.563,2551194.0
2025-06-11,1.559,1.568,1.559,1.563,978808.0
2025-06-12,1.568,1.573,1.559,1.573,896781.0
2025-06-13,1.573,1.573,1.554,1.559,1014433.0
2025-06-16,1.568,1.573,1.559,1.573,2010460.0
2025-06-17,1.573,1.573,1.554,1.563,840500.0
2025-06-18,1.563,1.563,1.549,1.554,1968129.0
2025-06-19,1.559,1.563,1.544,1.554,1654891.0
2025-06-20,1.559,1.563,1.549,1.549,2974111.0
2025-06-23,1.554,1.563,1.554,1.563,660330.0
2025-06-24,1.559,1.563,1.549,1.563,1399579.0
2025-06-25,1.563,1.568,1.554,1.559,877142.0
2025-06-26,1.563,1.573,1.554,1.554,954975.0
2025-06-27,1.559,1.568,1.559,1.559,922379.0
2025-06-30,1.563,1.568,1.559,1.559,1272235.0
2025-07-01,1.563,1.568,1.559,1.559,926883.0
2025-07-02,1.563,1.573,1.563,1.573,1125684.0
2025-07-03,1.579,1.584,1.574,1.574,649126.0
2025-07-04,1.579,1.584,1.574,1.579,1026541.0
2025-07-07,1.584,1.588,1.579,1.579,1309681.0
2025-07-08,1.584,1.584,1.574,1.574,1323340.0
2025-07-09,1.574,1.584,1.574,1.579,996061.0
2025-07-10,1.584,1.588,1.579,1.588,1047279.0
2025-07-11,1.588,1.593,1.584,1.584,1028820.0
2025-07-14,1.584,1.593,1.584,1.588,911236.0
2025-07-15,1.593,1.593,1.588,1.593,967728.0
2025-07-16,1.588,1.593,1.588,1.593,529813.0
2025-07-17,1.593,1.593,1.588,1.593,665213.0
2025-07-18,1.593,1.593,1.588,1.593,521562.0
2025-07-21,1.593,1.608,1.588,1.608,1099045.0
2025-07-22,1.608,1.608,1.598,1.598,521561.0
2025-07-23,1.603,1.603,1.598,1.603,639326.0
2025-07-24,1.603,1.608,1.598,1.598,768809.0
2025-07-25,1.598,1.603,1.598,1.603,680375.0
2025-07-28,1.603,1.603,1.598,1.603,623507.0
2025-07-29,1.603,1.608,1.598,1.603,717184.0
2025-07-30,1.603,1.608,1.598,1.608,1078839.0
2025-07-31,1.603,1.608,1.598,1.598,762852.0
2025-08-01,1.603,1.608,1.593,1.598,1205727.0
2025-08-04,1.603,1.613,1.598,1.603,719151.0
2025-08-05,1.608,1.622,1.608,1.622,556921.0
2025-08-06,1.622,1.622,1.608,1.608,887839.0
2025-08-07,1.608,1.612,1.608,1.612,949730.0
2025-08-08,1.612,1.617,1.608,1.612,906412.0
2025-08-11,1.612,1.612,1.608,1.608,709270.0
2025-08-12,1.612,1.622,1.608,1.612,1131919.0
2025-08-13,1.617,1.617,1.608,1.612,1636485.0
2025-08-14,1.608,1.617,1.608,1.612,749342.0
2025-08-15,1.603,1.612,1.603,1.612,1365973.0
2025-08-18,1.608,1.612,1.603,1.612,1126570.0
2025-08-19,1.612,1.612,1.603,1.608,1281221.0
2025-08-20,1.608,1.612,1.603,1.603,773769.0
2025-08-21,1.612,1.612,1.603,1.603,1151325.0
2025-08-22,1.608,1.612,1.598,1.608,1681287.0
2025-08-25,1.612,1.612,1.598,1.603,1727656.0
2025-08-26,1.608,1.622,1.603,1.622,3121877.0
2025-08-27,1.612,1.615,1.603,1.612,1365222.0
2025-08-28,1.612,1.617,1.606,1.608,1945282.0
2025-08-29,1.612,1.617,1.606,1.612,1311972.0
2025-09-01,1.612,1.622,1.603,1.608,1580149.0
2025-09-02,1.612,1.612,1.598,1.608,2221864.0
2025-09-03,1.601,1.611,1.598,1.601,1636591.0
2025-09-04,1.606,1.621,1.601,1.611,1259895.0
2025-09-05,1.611,1.616,1.608,1.611,782455.0
2025-09-08,1.611,1.611,1.606,1.611,810576.0
2025-09-09,1.611,1.616,1.606,1.611,1063641.0
2025-09-10,1.611,1.611,1.601,1.606,483142.0
2025-09-11,1.606,1.611,1.601,1.601,848183.0
2025-09-12,1.606,1.616,1.606,1.616,873135.0
2025-09-15,1.616,1.616,1.601,1.611,1156825.0
2025-09-16,1.606,1.611,1.601,1.601,1033370.0
2025-09-17,1.601,1.606,1.596,1.596,815475.0
2025-09-18,1.596,1.611,1.596,1.606,1054511.0
2025-09-19,1.606,1.67,1.601,1.67,2733422.0
2025-09-22,1.631,1.636,1.611,1.626,3199949.0
2025-09-23,1.626,1.626,1.616,1.616,2490656.0
2025-09-24,1.621,1.626,1.606,1.611,1330535.0
2025-09-25,1.606,1.611,1.604,1.606,647558.0
2025-09-26,1.606,1.611,1.601,1.606,658711.0
2025-09-29,1.606,1.611,1.601,1.601,537091.0
2025-09-30,1.601,1.606,1.601,1.601,992409.0
2025-10-01,1.601,1.608,1.601,1.601,480245.0
2025-10-02,1.601,1.606,1.596,1.596,1214591.0
2025-10-03,1.605,1.61,1.6,1.605,1102244.0
2025-10-06,1.61,1.61,1.6,1.605,565547.0
2025-10-07,1.605,1.61,1.6,1.6,921288.0
2025-10-08,1.6,1.61,1.595,1.6,880005.0
2025-10-09,1.605,1.605,1.58,1.58,1438825.0
2025-10-10,1.59,1.605,1.585,1.595,1054615.0
2025-10-13,1.59,1.6,1.59,1.595,2116344.0
2025-10-14,1.6,1.603,1.593,1.6,1676505.0
2025-10-15,1.6,1.6,1.595,1.595,974539.0
2025-10-16,1.6,1.605,1.595,1.595,1251696.0
2025-10-17,1.595,1.6,1.595,1.595,1656433.0
2025-10-20,1.591,1.6,1.571,1.591,1392235.0
2025-10-21,1.586,1.591,1.576,1.581,1136231.0
2025-10-22,1.581,1.591,1.581,1.581,725235.0
2025-10-23,1.591,1.591,1.581,1.581,375393.0
2025-10-24,1.591,1.591,1.581,1.581,1262923.0
2025-10-27,1.591,1.591,1.584,1.586,423154.0
2025-10-28,1.591,1.605,1.586,1.591,884755.0
2025-10-29,1.591,1.6,1.586,1.591,729788.0
2025-10-30,1.591,1.6,1.591,1.591,411098.0
2025-10-31,1.591,1.591,1.576,1.586,2094408.0
2025-11-03,1.591,1.591,1.581,1.586,996906.0
2025-11-04,1.586,1.591,1.581,1.581,609771.0
2025-11-05,1.59,1.59,1.58,1.59,811426.0
2025-11-06,1.59,1.6,1.585,1.6,481380.0
2025-11-07,1.595,1.625,1.595,1.615,887643.0
2025-11-10,1.61,1.615,1.6,1.6,877457.0
2025-11-11,1.6,1.61,1.6,1.6,1208855.0
2025-11-12,1.605,1.605,1.59,1.6,932750.0
2025-11-13,1.605,1.605,1.59,1.59,841151.0
2025-11-14,1.59,1.605,1.585,1.6,592536.0
2025-11-17,1.6,1.605,1.585,1.595,1409099.0
2025-11-18,1.595,1.6,1.585,1.585,732799.0
2025-11-19,1.585,1.6,1.575,1.59,1176196.0
2025-11-20,1.59,1.6,1.585,1.59,658904.0
2025-11-21,1.59,1.595,1.585,1.585,861316.0
2025-11-24,1.58,1.6,1.58,1.59,1030408.0
2025-11-25,1.6,1.605,1.585,1.585,1435584.0
2025-11-26,1.585,1.595,1.585,1.585,1180190.0