Date,Open,High,Low,Close,Volume
2013-07-16,0.539,0.542,0.539,0.542,32738.0
2013-07-17,0.542,0.542,0.534,0.539,299434.0
2013-07-18,0.536,0.542,0.536,0.539,149768.0
2013-07-19,0.539,0.539,0.536,0.536,143688.0
2013-07-22,0.536,0.539,0.536,0.536,234054.0
2013-07-23,0.536,0.542,0.536,0.536,258660.0
2013-07-24,0.536,0.539,0.536,0.536,132612.0
2013-07-25,0.536,0.539,0.536,0.539,60449.0
2013-07-26,0.536,0.542,0.534,0.542,597406.0
2013-07-29,0.542,0.542,0.536,0.542,81475.0
2013-07-30,0.542,0.542,0.542,0.542,0.0
2013-07-31,0.542,0.555,0.539,0.555,465118.0
2013-08-01,0.542,0.547,0.542,0.547,104601.0
2013-08-02,0.547,0.547,0.542,0.542,349841.0
2013-08-05,0.542,0.544,0.542,0.544,179806.0
2013-08-06,0.542,0.547,0.542,0.547,203468.0
2013-08-07,0.544,0.544,0.542,0.542,348469.0
2013-08-08,0.542,0.547,0.542,0.547,274049.0
2013-08-09,0.547,0.552,0.547,0.552,150000.0
2013-08-12,0.547,0.552,0.547,0.552,395576.0
2013-08-13,0.547,0.552,0.547,0.552,690921.0
2013-08-14,0.552,0.552,0.547,0.547,205546.0
2013-08-15,0.547,0.549,0.547,0.549,206593.0
2013-08-16,0.549,0.552,0.547,0.547,86100.0
2013-08-19,0.552,0.552,0.547,0.552,71933.0
2013-08-20,0.552,0.552,0.549,0.549,7.0
2013-08-21,0.549,0.549,0.544,0.549,194119.0
2013-08-22,0.549,0.552,0.544,0.544,337323.0
2013-08-23,0.552,0.552,0.547,0.549,85621.0
2013-08-26,0.549,0.549,0.544,0.544,235194.0
2013-08-27,0.547,0.552,0.544,0.549,221441.0
2013-08-28,0.549,0.552,0.547,0.552,207341.0
2013-08-29,0.555,0.555,0.555,0.555,0.0
2013-08-30,0.555,0.557,0.552,0.557,209946.0
2013-09-02,0.557,0.557,0.552,0.555,105073.0
2013-09-03,0.555,0.562,0.555,0.562,1.0
2013-09-04,0.562,0.573,0.562,0.568,446725.0
2013-09-05,0.57,0.578,0.57,0.578,1.0
2013-09-06,0.578,0.588,0.573,0.586,360014.0
2013-09-09,0.581,0.588,0.581,0.586,11533.0
2013-09-10,0.594,0.594,0.583,0.594,242367.0
2013-09-11,0.583,0.591,0.583,0.591,14253.0
2013-09-12,0.583,0.583,0.568,0.575,269353.0
2013-09-13,0.575,0.583,0.575,0.575,143222.0
2013-09-16,0.578,0.594,0.578,0.594,499518.0
2013-09-17,0.575,0.596,0.575,0.594,1789149.0
2013-09-18,0.586,0.596,0.583,0.594,226495.0
2013-09-19,0.583,0.594,0.581,0.594,33734.0
2013-09-20,0.591,0.651,0.588,0.615,2398757.0
2013-09-23,0.62,0.62,0.593,0.615,144333.0
2013-09-24,0.609,0.617,0.599,0.609,175154.0
2013-09-25,0.609,0.609,0.609,0.609,80000.0
2013-09-26,0.609,0.631,0.607,0.628,218695.0
2013-09-27,0.615,0.62,0.615,0.62,9194.0
2013-09-30,0.615,0.628,0.615,0.62,73142.0
2013-10-01,0.62,0.62,0.62,0.62,21369.0
2013-10-02,0.62,0.636,0.617,0.636,138977.0
2013-10-03,0.629,0.631,0.62,0.623,162431.0
2013-10-04,0.628,0.636,0.628,0.636,10000.0
2013-10-07,0.633,0.636,0.631,0.631,88872.0
2013-10-08,0.62,0.631,0.609,0.631,120881.0
2013-10-09,0.631,0.631,0.609,0.62,181072.0
2013-10-10,0.609,0.62,0.609,0.615,91474.0
2013-10-11,0.62,0.623,0.609,0.609,141447.0
2013-10-14,0.609,0.615,0.609,0.615,199007.0
2013-10-15,0.609,0.623,0.609,0.609,70330.0
2013-10-16,0.609,0.62,0.609,0.609,82861.0
2013-10-17,0.612,0.62,0.609,0.62,102055.0
2013-10-18,0.62,0.62,0.612,0.612,10320.0
2013-10-21,0.62,0.62,0.612,0.612,189566.0
2013-10-22,0.615,0.62,0.604,0.615,255074.0
2013-10-23,0.609,0.617,0.594,0.615,176211.0
2013-10-24,0.615,0.615,0.599,0.615,145985.0
2013-10-25,0.609,0.62,0.609,0.62,72282.0
2013-10-28,0.62,0.631,0.609,0.631,259393.0
2013-10-29,0.612,0.615,0.612,0.615,149821.0
2013-10-30,0.612,0.615,0.604,0.604,90652.0
2013-10-31,0.604,0.615,0.604,0.615,1078926.0
2013-11-01,0.612,0.615,0.612,0.615,104744.0
2013-11-04,0.62,0.62,0.62,0.62,54295.0
2013-11-05,0.62,0.631,0.62,0.631,82008.0
2013-11-06,0.623,0.631,0.617,0.62,344737.0
2013-11-07,0.628,0.636,0.628,0.636,185257.0
2013-11-08,0.633,0.641,0.633,0.636,127890.0
2013-11-11,0.657,0.657,0.636,0.636,383663.0
2013-11-12,0.636,0.636,0.636,0.636,165619.0
2013-11-13,0.636,0.647,0.636,0.636,167050.0
2013-11-14,0.647,0.647,0.636,0.647,78703.0
2013-11-15,0.647,0.657,0.636,0.647,41045.0
2013-11-18,0.647,0.647,0.636,0.636,185968.0
2013-11-19,0.647,0.662,0.636,0.639,180684.0
2013-11-20,0.647,0.647,0.625,0.641,203109.0
2013-11-21,0.636,0.647,0.636,0.647,164397.0
2013-11-22,0.647,0.657,0.641,0.652,104791.0
2013-11-25,0.652,0.662,0.636,0.636,122545.0
2013-11-26,0.657,0.657,0.636,0.636,135561.0
2013-11-27,0.636,0.636,0.62,0.623,321226.0
2013-11-28,0.623,0.644,0.612,0.62,312906.0
2013-11-29,0.62,0.625,0.62,0.62,234148.0
2013-12-02,0.644,0.644,0.62,0.62,99257.0
2013-12-03,0.62,0.625,0.612,0.62,206443.0
2013-12-04,0.618,0.624,0.618,0.624,218887.0
2013-12-05,0.621,0.637,0.618,0.624,137901.0
2013-12-06,0.624,0.629,0.621,0.627,133353.0
2013-12-09,0.624,0.624,0.592,0.613,145415.0
2013-12-10,0.594,0.594,0.594,0.594,0.0
2013-12-11,0.581,0.589,0.581,0.586,10409.0
2013-12-12,0.594,0.608,0.592,0.602,261353.0
2013-12-13,0.602,0.605,0.592,0.592,490913.0
2013-12-16,0.592,0.608,0.592,0.594,214789.0
2013-12-17,0.602,0.605,0.592,0.592,39759.0
2013-12-18,0.605,0.605,0.602,0.602,20040.0
2013-12-19,0.602,0.608,0.602,0.608,36119.0
2013-12-20,0.624,0.64,0.597,0.608,188559.0
2013-12-23,0.602,0.618,0.592,0.613,248936.0
2013-12-24,0.613,0.624,0.61,0.624,133725.0
2013-12-27,0.624,0.624,0.624,0.624,8707.0
2013-12-30,0.605,0.624,0.605,0.624,41095.0
2013-12-31,0.624,0.64,0.624,0.64,16091.0
2014-01-02,0.618,0.635,0.618,0.635,7796.0
2014-01-03,0.624,0.635,0.61,0.635,99904.0
2014-01-06,0.635,0.635,0.613,0.613,62853.0
2014-01-07,0.618,0.64,0.613,0.637,77317.0
2014-01-08,0.637,0.637,0.613,0.613,34719.0
2014-01-09,0.613,0.616,0.602,0.613,496500.0
2014-01-10,0.613,0.618,0.613,0.613,63886.0
2014-01-13,0.624,0.629,0.616,0.629,56312.0
2014-01-14,0.613,0.629,0.613,0.618,146070.0
2014-01-15,0.613,0.618,0.613,0.613,60300.0
2014-01-16,0.618,0.618,0.613,0.616,47873.0
2014-01-17,0.618,0.624,0.618,0.618,57721.0
2014-01-20,0.618,0.618,0.616,0.616,8898.0
2014-01-21,0.616,0.62,0.605,0.608,64796.0
2014-01-22,0.608,0.613,0.605,0.613,111862.0
2014-01-23,0.608,0.608,0.605,0.608,18360.0
2014-01-24,0.613,0.618,0.613,0.613,50271.0
2014-01-28,0.613,0.618,0.613,0.613,159662.0
2014-01-29,0.613,0.618,0.608,0.608,20822.0
2014-01-30,0.616,0.616,0.602,0.602,53909.0
2014-01-31,0.605,0.613,0.597,0.597,64418.0
2014-02-03,0.594,0.61,0.594,0.597,26678.0
2014-02-04,0.597,0.605,0.594,0.594,99361.0
2014-02-05,0.594,0.61,0.586,0.594,128790.0
2014-02-06,0.597,0.608,0.589,0.597,41727.0
2014-02-07,0.6,0.61,0.597,0.61,17085.0
2014-02-10,0.61,0.61,0.602,0.608,77937.0
2014-02-11,0.602,0.613,0.592,0.602,421520.0
2014-02-12,0.602,0.608,0.592,0.594,277970.0
2014-02-13,0.592,0.597,0.586,0.586,74208.0
2014-02-14,0.586,0.586,0.57,0.575,260276.0
2014-02-17,0.578,0.586,0.578,0.586,143957.0
2014-02-18,0.584,0.586,0.581,0.581,70034.0
2014-02-19,0.581,0.586,0.573,0.586,243760.0
2014-02-20,0.586,0.61,0.586,0.61,131699.0
2014-02-21,0.608,0.61,0.589,0.61,67347.0
2014-02-24,0.601,0.605,0.597,0.597,224367.0
2014-02-25,0.597,0.605,0.592,0.605,116887.0
2014-02-26,0.597,0.597,0.581,0.589,79288.0
2014-02-27,0.592,0.608,0.586,0.608,118843.0
2014-02-28,0.608,0.621,0.602,0.618,546774.0
2014-03-03,0.621,0.627,0.61,0.613,78053.0
2014-03-04,0.621,0.627,0.613,0.618,53812.0
2014-03-05,0.618,0.624,0.608,0.61,149056.0
2014-03-06,0.618,0.618,0.608,0.61,127660.0
2014-03-07,0.61,0.618,0.61,0.618,88377.0
2014-03-10,0.618,0.629,0.618,0.629,151640.0
2014-03-11,0.629,0.635,0.618,0.635,108315.0
2014-03-12,0.624,0.637,0.624,0.629,233604.0
2014-03-13,0.635,0.635,0.627,0.629,114441.0
2014-03-14,0.637,0.637,0.627,0.635,88106.0
2014-03-17,0.629,0.632,0.624,0.632,304448.0
2014-03-18,0.632,0.635,0.624,0.635,112544.0
2014-03-19,0.632,0.635,0.629,0.635,90965.0
2014-03-20,0.635,0.637,0.632,0.635,259854.0
2014-03-21,0.64,0.64,0.627,0.627,278842.0
2014-03-24,0.64,0.645,0.629,0.64,182779.0
2014-03-25,0.646,0.646,0.638,0.638,204711.0
2014-03-26,0.644,0.644,0.63,0.638,120744.0
2014-03-27,0.644,0.644,0.638,0.641,60951.0
2014-03-28,0.641,0.641,0.635,0.638,336159.0
2014-03-31,0.635,0.644,0.635,0.638,294453.0
2014-04-01,0.644,0.644,0.633,0.635,244104.0
2014-04-02,0.63,0.635,0.624,0.635,58266.0
2014-04-03,0.635,0.635,0.633,0.635,39429.0
2014-04-04,0.635,0.635,0.633,0.635,254022.0
2014-04-07,0.635,0.641,0.635,0.641,45003.0
2014-04-08,0.635,0.638,0.635,0.638,47852.0
2014-04-09,0.633,0.641,0.633,0.641,91981.0
2014-04-10,0.641,0.641,0.627,0.63,56639.0
2014-04-11,0.624,0.627,0.616,0.619,66035.0
2014-04-14,0.627,0.627,0.605,0.619,99121.0
2014-04-15,0.616,0.638,0.616,0.63,37148.0
2014-04-16,0.619,0.622,0.613,0.622,123474.0
2014-04-17,0.638,0.641,0.624,0.638,104866.0
2014-04-22,0.638,0.638,0.622,0.638,65428.0
2014-04-23,0.635,0.638,0.624,0.638,81269.0
2014-04-24,0.63,0.638,0.627,0.638,126233.0
2014-04-28,0.635,0.638,0.627,0.627,223411.0
2014-04-29,0.638,0.638,0.63,0.633,64457.0
2014-04-30,0.633,0.638,0.633,0.638,110434.0
2014-05-01,0.635,0.641,0.63,0.638,133927.0
2014-05-02,0.63,0.633,0.627,0.627,138598.0
2014-05-05,0.622,0.641,0.622,0.641,159607.0
2014-05-06,0.622,0.641,0.622,0.641,68260.0
2014-05-07,0.641,0.641,0.633,0.638,68646.0
2014-05-08,0.635,0.641,0.633,0.638,142443.0
2014-05-09,0.633,0.641,0.627,0.641,128470.0
2014-05-12,0.635,0.644,0.635,0.644,105892.0
2014-05-13,0.644,0.644,0.633,0.633,66309.0
2014-05-14,0.644,0.644,0.641,0.644,48876.0
2014-05-15,0.638,0.644,0.633,0.644,70781.0
2014-05-16,0.644,0.644,0.638,0.638,25575.0
2014-05-19,0.644,0.644,0.63,0.635,28032.0
2014-05-20,0.638,0.638,0.627,0.627,66972.0
2014-05-21,0.63,0.63,0.62,0.624,452934.0
2014-05-22,0.633,0.644,0.624,0.638,158226.0
2014-05-23,0.638,0.655,0.638,0.649,207228.0
2014-05-26,0.657,0.657,0.641,0.641,77313.0
2014-05-27,0.655,0.655,0.638,0.638,143119.0
2014-05-28,0.649,0.649,0.641,0.644,6609.0
2014-05-29,0.644,0.649,0.641,0.649,79733.0
2014-05-30,0.641,0.652,0.641,0.652,143881.0
2014-06-02,0.644,0.657,0.641,0.655,257472.0
2014-06-03,0.644,0.666,0.644,0.663,354637.0
2014-06-04,0.663,0.712,0.663,0.688,188172.0
2014-06-05,0.688,0.688,0.671,0.677,97248.0
2014-06-06,0.677,0.677,0.66,0.671,91732.0
2014-06-10,0.682,0.682,0.663,0.668,77591.0
2014-06-11,0.663,0.663,0.66,0.66,26476.0
2014-06-12,0.66,0.668,0.66,0.666,14745.0
2014-06-13,0.666,0.671,0.655,0.66,80863.0
2014-06-16,0.655,0.657,0.649,0.655,107449.0
2014-06-17,0.66,0.666,0.644,0.663,106674.0
2014-06-18,0.663,0.666,0.66,0.666,138308.0
2014-06-19,0.666,0.668,0.666,0.666,45475.0
2014-06-20,0.66,0.682,0.652,0.663,81150.0
2014-06-23,0.66,0.671,0.657,0.657,45009.0
2014-06-24,0.66,0.666,0.657,0.666,22153.0
2014-06-25,0.666,0.677,0.652,0.671,135168.0
2014-06-26,0.693,0.693,0.662,0.665,157729.0
2014-06-27,0.684,0.684,0.656,0.656,169441.0
2014-06-30,0.67,0.676,0.662,0.673,61053.0
2014-07-01,0.673,0.684,0.667,0.667,83677.0
2014-07-02,0.67,0.67,0.662,0.665,103275.0
2014-07-03,0.667,0.679,0.667,0.667,106495.0
2014-07-04,0.67,0.696,0.667,0.696,71955.0
2014-07-07,0.696,0.696,0.67,0.696,382898.0
2014-07-08,0.69,0.701,0.69,0.69,45260.0
2014-07-09,0.693,0.701,0.69,0.698,137860.0
2014-07-10,0.693,0.698,0.693,0.693,77456.0
2014-07-11,0.693,0.701,0.693,0.701,32395.0
2014-07-14,0.701,0.701,0.69,0.693,75772.0
2014-07-15,0.693,0.707,0.693,0.696,56219.0
2014-07-16,0.704,0.724,0.704,0.724,274492.0
2014-07-17,0.726,0.726,0.712,0.712,166794.0
2014-07-18,0.726,0.729,0.712,0.724,92871.0
2014-07-21,0.724,0.724,0.71,0.715,130749.0
2014-07-22,0.71,0.712,0.696,0.704,112366.0
2014-07-23,0.696,0.698,0.693,0.693,55674.0
2014-07-24,0.696,0.698,0.693,0.693,38521.0
2014-07-25,0.698,0.729,0.698,0.724,261845.0
2014-07-28,0.724,0.752,0.718,0.74,143306.0
2014-07-29,0.732,0.738,0.729,0.729,43658.0
2014-07-30,0.732,0.74,0.729,0.74,122565.0
2014-07-31,0.732,0.732,0.718,0.732,65572.0
2014-08-01,0.712,0.729,0.712,0.724,42263.0
2014-08-04,0.724,0.735,0.715,0.715,60549.0
2014-08-05,0.729,0.729,0.715,0.715,80521.0
2014-08-06,0.712,0.729,0.71,0.729,91794.0
2014-08-07,0.715,0.74,0.715,0.74,61825.0
2014-08-08,0.721,0.74,0.718,0.721,120197.0
2014-08-11,0.721,0.743,0.721,0.724,104952.0
2014-08-12,0.724,0.735,0.724,0.735,113640.0
2014-08-13,0.729,0.729,0.715,0.718,215797.0
2014-08-14,0.718,0.735,0.718,0.724,119830.0
2014-08-15,0.724,0.746,0.724,0.746,212322.0
2014-08-18,0.746,0.757,0.743,0.752,226004.0
2014-08-19,0.724,0.752,0.724,0.729,150693.0
2014-08-20,0.729,0.732,0.718,0.729,205954.0
2014-08-21,0.729,0.752,0.729,0.749,201034.0
2014-08-22,0.735,0.74,0.732,0.735,70287.0
2014-08-25,0.74,0.754,0.729,0.732,249889.0
2014-08-26,0.746,0.76,0.74,0.754,234206.0
2014-08-27,0.752,0.752,0.74,0.752,123938.0
2014-08-28,0.752,0.754,0.74,0.754,139981.0
2014-08-29,0.754,0.754,0.74,0.743,19924.0
2014-09-01,0.74,0.76,0.74,0.76,13169.0
2014-09-02,0.746,0.78,0.746,0.78,110683.0
2014-09-03,0.78,0.796,0.78,0.796,254701.0
2014-09-04,0.796,0.808,0.777,0.796,134651.0
2014-09-05,0.796,0.869,0.796,0.836,246435.0
2014-09-08,0.836,0.836,0.785,0.836,258881.0
2014-09-09,0.836,0.85,0.827,0.85,245353.0
2014-09-10,0.855,0.855,0.819,0.825,101010.0
2014-09-11,0.825,0.825,0.794,0.811,156595.0
2014-09-12,0.813,0.813,0.771,0.805,243067.0
2014-09-15,0.813,0.827,0.785,0.827,320616.0
2014-09-16,0.796,0.83,0.796,0.83,91101.0
2014-09-17,0.834,0.869,0.83,0.836,621041.0
2014-09-18,0.83,0.836,0.796,0.83,287817.0
2014-09-19,0.836,0.841,0.811,0.839,1614366.0
2014-09-22,0.83,0.886,0.819,0.855,1126742.0
2014-09-23,0.858,0.858,0.825,0.841,277465.0
2014-09-24,0.841,0.85,0.825,0.85,251094.0
2014-09-25,0.85,0.861,0.841,0.861,331229.0
2014-09-26,0.855,0.855,0.832,0.841,324239.0
2014-09-29,0.844,0.861,0.841,0.852,627318.0
2014-09-30,0.852,0.869,0.844,0.855,930017.0
2014-10-01,0.849,0.858,0.842,0.858,192660.0
2014-10-02,0.844,0.849,0.838,0.844,319152.0
2014-10-03,0.844,0.855,0.838,0.838,203833.0
2014-10-06,0.841,0.846,0.835,0.838,99660.0
2014-10-07,0.855,0.855,0.838,0.855,189073.0
2014-10-08,0.846,0.855,0.812,0.826,250657.0
2014-10-09,0.824,0.852,0.824,0.844,222178.0
2014-10-10,0.836,0.836,0.787,0.787,224381.0
2014-10-13,0.795,0.798,0.787,0.787,183948.0
2014-10-14,0.789,0.801,0.755,0.801,152629.0
2014-10-15,0.787,0.804,0.758,0.758,116874.0
2014-10-16,0.755,0.812,0.749,0.812,330876.0
2014-10-17,0.804,0.815,0.792,0.798,47381.0
2014-10-20,0.798,0.821,0.775,0.781,115886.0
2014-10-21,0.787,0.849,0.787,0.841,176119.0
2014-10-22,0.832,0.841,0.818,0.841,115904.0
2014-10-23,0.821,0.832,0.798,0.801,66451.0
2014-10-24,0.798,0.826,0.798,0.809,187743.0
2014-10-27,0.809,0.821,0.804,0.809,132355.0
2014-10-28,0.809,0.821,0.804,0.815,334237.0
2014-10-29,0.826,0.835,0.818,0.826,138227.0
2014-10-30,0.818,0.838,0.818,0.826,326943.0
2014-10-31,0.829,0.838,0.82,0.826,134143.0
2014-11-03,0.829,0.838,0.824,0.832,334919.0
2014-11-04,0.838,0.841,0.829,0.838,180092.0
2014-11-05,0.841,0.869,0.832,0.863,329106.0
2014-11-06,0.863,0.863,0.848,0.855,301652.0
2014-11-07,0.861,0.883,0.861,0.861,180022.0
2014-11-10,0.863,0.912,0.863,0.906,364428.0
2014-11-11,0.895,0.898,0.875,0.886,451410.0
2014-11-12,0.878,0.886,0.863,0.872,266612.0
2014-11-13,0.883,0.892,0.858,0.858,184743.0
2014-11-14,0.871,0.874,0.846,0.863,138621.0
2014-11-17,0.863,0.863,0.852,0.861,230111.0
2014-11-18,0.861,0.863,0.844,0.844,99100.0
2014-11-19,0.858,0.858,0.846,0.846,253409.0
2014-11-20,0.849,0.869,0.846,0.869,127399.0
2014-11-21,0.875,0.901,0.869,0.892,253856.0
2014-11-24,0.886,0.886,0.866,0.886,117226.0
2014-11-25,0.881,0.889,0.855,0.872,89544.0
2014-11-26,0.872,0.878,0.855,0.878,114739.0
2014-11-27,0.872,0.878,0.844,0.872,2096280.0
2014-11-28,0.861,0.883,0.861,0.872,187143.0
2014-12-01,0.878,0.906,0.872,0.903,298511.0
2014-12-02,0.883,0.903,0.883,0.883,67034.0
2014-12-03,0.883,0.895,0.855,0.866,219001.0
2014-12-04,0.878,0.901,0.858,0.889,252633.0
2014-12-05,0.889,0.889,0.863,0.875,56810.0
2014-12-08,0.878,0.878,0.844,0.844,164310.0
2014-12-10,0.844,0.881,0.798,0.812,9089.0
2014-12-11,0.804,0.866,0.804,0.826,50039.0
2014-12-12,0.826,0.829,0.824,0.826,163869.0
2014-12-15,0.809,0.855,0.798,0.855,116399.0
2014-12-16,0.855,0.872,0.838,0.872,410861.0
2014-12-17,0.866,0.866,0.855,0.855,32821.0
2014-12-18,0.838,0.849,0.815,0.832,613323.0
2014-12-19,0.838,0.846,0.832,0.835,244593.0
2014-12-22,0.844,0.866,0.844,0.866,218564.0
2014-12-23,0.872,0.883,0.869,0.883,104757.0
2014-12-24,0.866,0.912,0.863,0.889,266787.0
2014-12-29,0.895,0.927,0.883,0.927,110349.0
2014-12-30,0.928,0.941,0.921,0.924,19690.0
2014-12-31,0.927,0.927,0.915,0.915,20066.0
2015-01-02,0.921,0.921,0.898,0.903,12604.0
2015-01-05,0.935,0.984,0.927,0.944,339911.0
2015-01-06,0.944,0.95,0.927,0.944,475192.0
2015-01-07,0.927,0.944,0.927,0.932,21677.0
2015-01-08,0.944,0.95,0.932,0.932,265799.0
2015-01-09,0.932,0.961,0.927,0.944,336624.0
2015-01-12,0.944,0.958,0.938,0.941,63083.0
2015-01-13,0.941,0.947,0.932,0.938,72423.0
2015-01-14,0.938,0.938,0.918,0.918,738366.0
2015-01-15,0.924,0.938,0.912,0.912,133325.0
2015-01-16,0.918,0.929,0.912,0.918,124385.0
2015-01-19,0.918,0.938,0.918,0.938,80643.0
2015-01-20,0.927,0.932,0.918,0.924,32931.0
2015-01-21,0.918,0.921,0.869,0.9,152559.0
2015-01-22,0.898,0.898,0.863,0.874,502866.0
2015-01-23,0.883,0.912,0.883,0.903,84037.0
2015-01-27,0.903,0.909,0.898,0.903,152081.0
2015-01-28,0.898,0.918,0.892,0.906,297280.0
2015-01-29,0.921,0.932,0.906,0.932,68340.0
2015-01-30,0.944,0.944,0.918,0.918,355232.0
2015-02-02,0.918,0.938,0.906,0.915,124544.0
2015-02-03,0.938,0.958,0.927,0.944,315024.0
2015-02-04,0.958,0.984,0.947,0.95,113578.0
2015-02-05,0.944,0.953,0.924,0.927,675515.0
2015-02-06,0.918,0.973,0.915,0.973,52504.0
2015-02-09,0.984,1.005,0.935,0.99,843927.0
2015-02-10,0.979,0.99,0.95,0.967,199137.0
2015-02-11,0.961,0.961,0.95,0.956,180057.0
2015-02-12,0.956,0.987,0.953,0.956,416013.0
2015-02-13,0.984,0.984,0.958,0.961,55324.0
2015-02-16,0.966,0.99,0.964,0.99,106449.0
2015-02-17,0.999,1.019,0.979,1.019,257174.0
2015-02-18,1.022,1.1,0.996,0.996,163822.0
2015-02-19,1.019,1.042,0.982,1.019,89055.0
2015-02-20,1.019,1.019,0.99,1.013,68115.0
2015-02-23,0.99,1.013,0.982,1.008,150087.0
2015-02-24,1.013,1.019,0.999,1.016,123202.0
2015-02-25,1.016,1.016,1.016,1.016,0.0
2015-02-26,0.982,0.982,0.956,0.973,737753.0
2015-02-27,0.973,0.979,0.961,0.967,476227.0
2015-03-02,0.984,1.019,0.973,1.013,693361.0
2015-03-03,1.013,1.022,0.99,1.008,417242.0
2015-03-04,1.013,1.013,0.982,0.99,413425.0
2015-03-05,0.99,1.008,0.984,1.008,273399.0
2015-03-06,1.008,1.013,0.996,1.013,278066.0
2015-03-09,0.996,0.996,0.964,0.982,371856.0
2015-03-10,0.982,0.996,0.967,0.987,841944.0
2015-03-11,0.97,0.984,0.961,0.979,368851.0
2015-03-12,0.979,0.982,0.964,0.973,562200.0
2015-03-13,0.982,0.982,0.956,0.964,1572799.0
2015-03-16,0.97,0.984,0.964,0.982,346789.0
2015-03-17,0.984,0.984,0.967,0.967,347467.0
2015-03-18,0.982,0.99,0.976,0.984,706092.0
2015-03-19,0.973,0.987,0.966,0.982,369907.0
2015-03-20,0.982,0.982,0.958,0.973,805367.0
2015-03-23,0.979,0.993,0.964,0.967,2238798.0
2015-03-24,0.979,0.984,0.963,0.97,1619612.0
2015-03-25,0.976,0.986,0.97,0.984,686153.0
2015-03-26,0.984,0.993,0.973,0.984,375585.0
2015-03-27,0.999,0.999,0.976,0.976,269875.0
2015-03-30,0.982,0.997,0.976,0.979,310191.0
2015-03-31,0.973,0.979,0.935,0.97,543316.0
2015-04-01,0.973,0.979,0.941,0.979,206678.0
2015-04-02,0.97,0.988,0.967,0.976,227771.0
2015-04-07,0.976,0.985,0.955,0.97,748532.0
2015-04-08,0.97,0.982,0.964,0.97,120341.0
2015-04-09,0.97,0.981,0.961,0.964,202019.0
2015-04-10,0.973,0.973,0.967,0.97,163498.0
2015-04-13,0.97,0.975,0.964,0.97,63565.0
2015-04-14,0.961,0.976,0.955,0.97,181680.0
2015-04-15,0.958,0.979,0.952,0.979,202491.0
2015-04-16,0.973,1.002,0.97,0.991,513573.0
2015-04-17,0.994,0.994,0.952,0.97,442006.0
2015-04-20,0.964,0.981,0.958,0.979,93658.0
2015-04-21,0.976,0.982,0.958,0.964,207008.0
2015-04-22,0.967,0.97,0.935,0.961,366970.0
2015-04-23,0.97,0.984,0.955,0.973,235724.0
2015-04-24,0.976,0.982,0.967,0.979,441925.0
2015-04-27,0.976,0.994,0.97,0.994,213440.0
2015-04-28,0.988,1.002,0.979,0.999,285168.0
2015-04-29,0.982,1.002,0.97,0.997,194135.0
2015-04-30,0.988,0.999,0.97,0.982,681551.0
2015-05-01,0.982,0.994,0.973,0.991,90586.0
2015-05-04,0.991,0.994,0.976,0.994,64280.0
2015-05-05,0.994,0.994,0.982,0.988,83717.0
2015-05-06,0.982,0.997,0.973,0.988,107108.0
2015-05-07,0.988,0.999,0.976,0.985,327209.0
2015-05-08,0.985,1.008,0.982,1.002,247033.0
2015-05-11,1.011,1.023,0.999,1.005,767783.0
2015-05-12,1.002,1.041,1.002,1.041,418575.0
2015-05-13,1.052,1.052,1.023,1.023,280411.0
2015-05-14,1.044,1.058,1.014,1.052,510777.0
2015-05-15,1.058,1.058,1.023,1.029,150454.0
2015-05-18,1.023,1.046,1.011,1.029,132528.0
2015-05-19,1.046,1.055,1.041,1.046,123728.0
2015-05-20,1.046,1.046,1.017,1.029,185224.0
2015-05-21,1.029,1.034,0.997,0.999,251482.0
2015-05-22,0.999,1.002,0.966,0.979,276725.0
2015-05-25,0.982,0.988,0.941,0.961,290572.0
2015-05-26,0.967,0.979,0.947,0.973,364517.0
2015-05-27,0.955,0.967,0.944,0.952,720311.0
2015-05-28,0.955,0.967,0.947,0.952,567295.0
2015-05-29,0.958,0.985,0.947,0.967,94780.0
2015-06-01,0.952,0.964,0.949,0.949,149608.0
2015-06-02,0.964,0.966,0.955,0.964,110193.0
2015-06-03,0.964,0.985,0.917,0.947,954800.0
2015-06-04,0.952,0.976,0.938,0.955,209264.0
2015-06-05,0.947,0.961,0.929,0.949,282991.0
2015-06-09,0.947,0.985,0.941,0.947,213502.0
2015-06-10,0.967,0.967,0.938,0.947,162830.0
2015-06-11,0.976,0.976,0.955,0.97,138924.0
2015-06-12,0.97,0.982,0.944,0.958,285633.0
2015-06-15,0.958,0.97,0.935,0.941,242748.0
2015-06-16,0.941,0.967,0.941,0.941,268508.0
2015-06-17,0.941,0.967,0.938,0.942,204507.0
2015-06-18,0.941,0.944,0.932,0.941,316118.0
2015-06-19,0.941,0.949,0.932,0.941,195459.0
2015-06-22,0.949,0.967,0.941,0.947,459191.0
2015-06-23,0.949,0.955,0.944,0.955,1051493.0
2015-06-24,0.952,0.964,0.949,0.958,280227.0
2015-06-25,0.952,0.967,0.952,0.961,242204.0
2015-06-26,0.926,0.95,0.923,0.932,196881.0
2015-06-29,0.926,0.929,0.872,0.89,584035.0
2015-06-30,0.902,0.923,0.869,0.917,428481.0
2015-07-01,0.95,0.976,0.917,0.935,219411.0
2015-07-02,0.956,0.985,0.932,0.962,244419.0
2015-07-03,0.944,0.968,0.944,0.956,482453.0
2015-07-06,0.962,0.962,0.926,0.926,91613.0
2015-07-07,0.926,0.932,0.908,0.923,169118.0
2015-07-08,0.923,0.932,0.917,0.92,39535.0
2015-07-09,0.914,0.923,0.899,0.908,135978.0
2015-07-10,0.908,0.923,0.896,0.914,61001.0
2015-07-13,0.899,0.938,0.899,0.905,161518.0
2015-07-14,0.905,0.938,0.905,0.932,182194.0
2015-07-15,0.938,0.938,0.911,0.917,110847.0
2015-07-16,0.917,0.956,0.914,0.932,288661.0
2015-07-17,0.932,0.953,0.926,0.947,82891.0
2015-07-20,0.953,0.97,0.923,0.968,454557.0
2015-07-21,0.962,0.962,0.95,0.956,266868.0
2015-07-22,0.956,0.97,0.938,0.97,143654.0
2015-07-23,0.968,0.968,0.95,0.962,37461.0
2015-07-24,0.956,0.973,0.956,0.956,159527.0
2015-07-27,0.944,0.956,0.935,0.944,90690.0
2015-07-28,0.965,0.965,0.932,0.938,83535.0
2015-07-29,0.962,0.962,0.932,0.941,1361080.0
2015-07-30,0.962,0.968,0.941,0.968,157023.0
2015-07-31,0.944,0.985,0.944,0.982,156574.0
2015-08-03,0.988,0.988,0.947,0.959,111281.0
2015-08-04,0.982,0.985,0.95,0.959,586601.0
2015-08-05,0.959,0.979,0.944,0.979,161437.0
2015-08-06,0.979,0.979,0.959,0.959,49934.0
2015-08-07,0.959,0.973,0.95,0.968,168012.0
2015-08-10,0.968,0.968,0.947,0.95,150084.0
2015-08-11,0.95,0.959,0.947,0.953,106619.0
2015-08-12,0.95,0.95,0.938,0.944,125246.0
2015-08-13,0.944,0.947,0.932,0.938,172466.0
2015-08-14,0.944,0.976,0.932,0.938,177803.0
2015-08-17,0.938,0.962,0.935,0.938,252174.0
2015-08-18,0.941,0.947,0.938,0.944,73438.0
2015-08-19,0.938,0.944,0.938,0.938,47551.0
2015-08-20,0.944,0.944,0.932,0.932,87055.0
2015-08-21,0.926,0.938,0.896,0.935,134023.0
2015-08-24,0.932,0.932,0.896,0.902,103138.0
2015-08-25,0.854,0.945,0.839,0.938,1327510.0
2015-08-26,0.932,0.965,0.932,0.956,252172.0
2015-08-27,0.962,0.979,0.956,0.968,436732.0
2015-08-28,0.973,0.985,0.956,0.962,278817.0
2015-08-31,0.979,0.979,0.96,0.97,277178.0
2015-09-01,0.968,0.968,0.944,0.965,171038.0
2015-09-02,0.962,0.962,0.929,0.938,153298.0
2015-09-03,0.953,0.953,0.896,0.902,231373.0
2015-09-04,0.905,0.965,0.905,0.965,183532.0
2015-09-07,0.959,0.965,0.929,0.956,129524.0
2015-09-08,0.956,0.962,0.938,0.941,106298.0
2015-09-09,0.956,0.956,0.923,0.956,215992.0
2015-09-10,0.938,0.938,0.926,0.932,43013.0
2015-09-11,0.938,0.95,0.932,0.947,70333.0
2015-09-14,0.944,0.95,0.926,0.929,141091.0
2015-09-15,0.938,0.953,0.926,0.941,119836.0
2015-09-16,0.932,0.956,0.929,0.956,89900.0
2015-09-17,0.95,0.965,0.935,0.938,105710.0
2015-09-18,0.962,0.973,0.941,0.973,178447.0
2015-09-21,0.973,0.973,0.956,0.956,81557.0
2015-09-22,0.956,0.976,0.947,0.973,96189.0
2015-09-23,0.97,0.973,0.95,0.962,89230.0
2015-09-24,0.956,0.988,0.938,0.962,145582.0
2015-09-25,0.992,0.992,0.95,0.95,112277.0
2015-09-28,0.951,0.996,0.951,0.975,40654.0
2015-09-29,0.978,0.99,0.951,0.984,643271.0
2015-09-30,0.984,0.996,0.978,0.987,299255.0
2015-10-01,0.978,0.99,0.96,0.99,116320.0
2015-10-02,0.99,0.99,0.963,0.987,265198.0
2015-10-05,0.987,0.987,0.963,0.981,45799.0
2015-10-06,0.981,0.984,0.972,0.972,36455.0
2015-10-07,0.972,0.978,0.972,0.972,22970.0
2015-10-08,0.978,0.996,0.969,0.972,137100.0
2015-10-09,0.984,0.985,0.975,0.981,173422.0
2015-10-12,0.981,1.002,0.975,0.984,193032.0
2015-10-13,0.99,0.992,0.972,0.984,76088.0
2015-10-14,0.99,0.999,0.972,0.972,146643.0
2015-10-15,0.972,0.978,0.963,0.963,274581.0
2015-10-16,0.969,0.999,0.969,0.993,114482.0
2015-10-19,0.989,1.002,0.972,0.99,185535.0
2015-10-20,1.002,1.008,0.996,1.008,85329.0
2015-10-21,1.008,1.008,0.999,1.008,124053.0
2015-10-22,1.008,1.033,1.002,1.033,99677.0
2015-10-23,1.033,1.052,1.027,1.033,229375.0
2015-10-26,1.057,1.063,1.043,1.06,214089.0
2015-10-27,1.06,1.069,1.039,1.048,189953.0
2015-10-28,1.048,1.06,1.048,1.06,98720.0
2015-10-29,1.057,1.06,1.039,1.054,193816.0
2015-10-30,1.039,1.054,1.039,1.042,355909.0
2015-11-02,1.051,1.054,1.042,1.042,148162.0
2015-11-03,1.054,1.063,1.043,1.06,111229.0
2015-11-04,1.06,1.072,1.048,1.072,120682.0
2015-11-05,1.078,1.078,1.048,1.048,169089.0
2015-11-06,1.069,1.069,1.039,1.048,106834.0
2015-11-09,1.039,1.063,1.036,1.036,86002.0
2015-11-10,1.033,1.036,1.004,1.014,259239.0
2015-11-11,1.021,1.033,1.014,1.027,48980.0
2015-11-12,1.021,1.063,1.017,1.063,314117.0
2015-11-13,1.057,1.063,1.03,1.063,64886.0
2015-11-16,1.057,1.066,1.048,1.048,158653.0
2015-11-17,1.057,1.069,1.042,1.063,157070.0
2015-11-18,1.06,1.066,1.045,1.051,74597.0
2015-11-19,1.057,1.057,1.037,1.039,94935.0
2015-11-20,1.057,1.069,1.057,1.069,69015.0
2015-11-23,1.066,1.075,1.051,1.054,272177.0
2015-11-24,1.06,1.069,1.045,1.069,70312.0
2015-11-25,1.072,1.075,1.045,1.051,87186.0
2015-11-26,1.072,1.072,1.048,1.048,45752.0
2015-11-27,1.048,1.051,1.008,1.017,226433.0
2015-11-30,1.021,1.036,1.021,1.021,132643.0
2015-12-01,1.027,1.063,1.027,1.048,197630.0
2015-12-02,1.06,1.066,1.045,1.057,351151.0
2015-12-03,1.063,1.066,1.057,1.063,364784.0
2015-12-04,1.066,1.066,1.055,1.063,120850.0
2015-12-07,1.057,1.063,1.051,1.051,101377.0
2015-12-08,1.051,1.063,1.045,1.045,107690.0
2015-12-09,1.063,1.063,1.045,1.054,183649.0
2015-12-10,1.063,1.063,1.021,1.021,176987.0
2015-12-11,1.039,1.042,1.024,1.027,36647.0
2015-12-14,1.027,1.042,1.027,1.042,456626.0
2015-12-15,1.039,1.045,1.027,1.045,96839.0
2015-12-16,1.024,1.042,1.021,1.027,1081480.0
2015-12-17,1.06,1.063,1.021,1.033,104343.0
2015-12-18,1.063,1.063,1.002,1.002,338896.0
2015-12-21,1.014,1.045,1.014,1.027,272521.0
2015-12-22,1.045,1.057,1.017,1.054,618710.0
2015-12-23,1.051,1.066,1.039,1.066,246981.0
2015-12-24,1.06,1.069,1.057,1.066,93851.0
2015-12-29,1.064,1.086,1.064,1.067,182440.0
2015-12-30,1.079,1.107,1.079,1.104,381343.0
2015-12-31,1.104,1.104,1.079,1.098,164643.0
2016-01-04,1.098,1.11,1.076,1.076,197290.0
2016-01-05,1.07,1.089,1.067,1.083,295219.0
2016-01-06,1.101,1.101,1.073,1.089,158724.0
2016-01-07,1.086,1.089,1.083,1.083,181995.0
2016-01-08,1.079,1.101,1.073,1.086,226931.0
2016-01-11,1.086,1.086,1.073,1.079,94119.0
2016-01-12,1.073,1.086,1.067,1.086,354310.0
2016-01-13,1.089,1.092,1.064,1.07,239320.0
2016-01-14,1.079,1.079,1.046,1.064,147385.0
2016-01-15,1.064,1.064,1.03,1.055,226871.0
2016-01-18,1.036,1.079,1.012,1.079,322107.0
2016-01-19,1.073,1.098,1.058,1.092,246580.0
2016-01-20,1.089,1.092,1.064,1.067,108947.0
2016-01-21,1.049,1.061,1.049,1.058,97914.0
2016-01-22,1.067,1.067,1.046,1.061,41470.0
2016-01-25,1.064,1.089,1.052,1.061,128439.0
2016-01-27,1.067,1.07,1.052,1.058,131990.0
2016-01-28,1.052,1.076,1.036,1.073,367508.0
2016-01-29,1.067,1.092,1.067,1.092,316698.0
2016-02-01,1.092,1.12,1.092,1.116,270248.0
2016-02-02,1.116,1.12,1.089,1.104,254662.0
2016-02-03,1.11,1.11,1.086,1.092,113893.0
2016-02-04,1.098,1.11,1.092,1.092,70712.0
2016-02-05,1.098,1.104,1.086,1.101,105625.0
2016-02-08,1.101,1.101,1.083,1.083,51170.0
2016-02-09,1.079,1.101,1.055,1.055,120458.0
2016-02-10,1.061,1.086,1.018,1.018,230754.0
2016-02-11,1.03,1.036,1.018,1.036,145428.0
2016-02-12,1.049,1.049,1.033,1.046,82224.0
2016-02-15,1.046,1.061,1.024,1.039,363763.0
2016-02-16,1.042,1.055,1.024,1.036,377352.0
2016-02-17,1.027,1.076,1.027,1.073,947976.0
2016-02-18,1.073,1.076,1.049,1.07,193213.0
2016-02-19,1.067,1.098,1.058,1.098,140471.0
2016-02-22,1.101,1.129,1.07,1.113,272647.0
2016-02-23,1.11,1.141,1.086,1.135,415282.0
2016-02-24,1.135,1.154,1.123,1.135,148474.0
2016-02-25,1.141,1.172,1.138,1.163,386968.0
2016-02-26,1.172,1.184,1.12,1.15,518866.0
2016-02-29,1.166,1.172,1.132,1.15,211574.0
2016-03-01,1.172,1.178,1.138,1.178,306625.0
2016-03-02,1.16,1.2,1.144,1.2,395597.0
2016-03-03,1.197,1.24,1.181,1.203,1014753.0
2016-03-04,1.203,1.206,1.15,1.194,349255.0
2016-03-07,1.16,1.212,1.16,1.191,492862.0
2016-03-08,1.187,1.209,1.166,1.206,580343.0
2016-03-09,1.221,1.221,1.191,1.191,248868.0
2016-03-10,1.203,1.206,1.184,1.184,234821.0
2016-03-11,1.197,1.2,1.157,1.157,297683.0
2016-03-14,1.178,1.181,1.12,1.16,245633.0
2016-03-15,1.16,1.203,1.157,1.197,397422.0
2016-03-16,1.191,1.209,1.154,1.206,874872.0
2016-03-17,1.203,1.212,1.178,1.191,609625.0
2016-03-18,1.203,1.203,1.154,1.172,567582.0
2016-03-21,1.172,1.197,1.163,1.191,300548.0
2016-03-22,1.194,1.194,1.172,1.191,588070.0
2016-03-23,1.194,1.197,1.172,1.178,282719.0
2016-03-24,1.184,1.218,1.184,1.212,113736.0
2016-03-29,1.206,1.234,1.187,1.221,401207.0
2016-03-30,1.239,1.245,1.189,1.22,151420.0
2016-03-31,1.201,1.248,1.201,1.239,227335.0
2016-04-01,1.236,1.236,1.207,1.214,250097.0
2016-04-04,1.214,1.236,1.207,1.229,77442.0
2016-04-05,1.211,1.232,1.211,1.214,129455.0
2016-04-06,1.214,1.229,1.207,1.207,192962.0
2016-04-07,1.211,1.232,1.189,1.189,528818.0
2016-04-08,1.192,1.22,1.192,1.211,87891.0
2016-04-11,1.211,1.226,1.176,1.204,758165.0
2016-04-12,1.214,1.232,1.189,1.192,222850.0
2016-04-13,1.214,1.229,1.167,1.226,350662.0
2016-04-14,1.182,1.242,1.182,1.239,247587.0
2016-04-15,1.232,1.239,1.204,1.214,83903.0
2016-04-18,1.204,1.236,1.189,1.214,250522.0
2016-04-19,1.214,1.232,1.207,1.217,323650.0
2016-04-20,1.207,1.223,1.201,1.214,232232.0
2016-04-21,1.22,1.226,1.207,1.214,617021.0
2016-04-22,1.214,1.22,1.195,1.217,344652.0
2016-04-26,1.226,1.232,1.207,1.22,154459.0
2016-04-27,1.207,1.214,1.198,1.198,96625.0
2016-04-28,1.207,1.214,1.201,1.211,272408.0
2016-04-29,1.207,1.214,1.204,1.211,125171.0
2016-05-02,1.201,1.226,1.198,1.211,626928.0
2016-05-03,1.214,1.217,1.201,1.207,176950.0
2016-05-04,1.211,1.239,1.207,1.226,409726.0
2016-05-05,1.226,1.236,1.223,1.223,126110.0
2016-05-06,1.226,1.239,1.226,1.232,213975.0
2016-05-09,1.226,1.232,1.223,1.232,68668.0
2016-05-10,1.232,1.232,1.204,1.214,436564.0
2016-05-11,1.229,1.232,1.217,1.226,968313.0
2016-05-12,1.226,1.239,1.223,1.239,240361.0
2016-05-13,1.239,1.289,1.239,1.264,279329.0
2016-05-16,1.276,1.283,1.257,1.264,239050.0
2016-05-17,1.264,1.276,1.245,1.245,176790.0
2016-05-18,1.251,1.257,1.236,1.245,430185.0
2016-05-19,1.251,1.251,1.232,1.236,160459.0
2016-05-20,1.245,1.245,1.232,1.232,146990.0
2016-05-23,1.239,1.245,1.232,1.239,251288.0
2016-05-24,1.232,1.236,1.226,1.229,67838.0
2016-05-25,1.232,1.236,1.223,1.236,135868.0
2016-05-26,1.232,1.248,1.226,1.226,152744.0
2016-05-27,1.239,1.245,1.232,1.239,96791.0
2016-05-30,1.248,1.257,1.236,1.251,145326.0
2016-05-31,1.257,1.276,1.251,1.27,339998.0
2016-06-01,1.276,1.276,1.242,1.242,178564.0
2016-06-02,1.242,1.276,1.226,1.229,285932.0
2016-06-03,1.232,1.264,1.22,1.226,226301.0
2016-06-06,1.226,1.251,1.226,1.239,155713.0
2016-06-07,1.239,1.264,1.229,1.264,337368.0
2016-06-08,1.264,1.27,1.251,1.264,185225.0
2016-06-09,1.27,1.27,1.242,1.27,158108.0
2016-06-10,1.27,1.27,1.251,1.264,22755.0
2016-06-14,1.27,1.27,1.239,1.251,118158.0
2016-06-15,1.257,1.276,1.248,1.264,123456.0
2016-06-16,1.245,1.264,1.245,1.251,170665.0
2016-06-17,1.27,1.27,1.248,1.251,226837.0
2016-06-20,1.257,1.27,1.239,1.257,123210.0
2016-06-21,1.257,1.257,1.242,1.257,131807.0
2016-06-22,1.27,1.27,1.242,1.251,162283.0
2016-06-23,1.251,1.276,1.251,1.264,78079.0
2016-06-24,1.264,1.27,1.232,1.251,261429.0
2016-06-27,1.239,1.283,1.239,1.27,90841.0
2016-06-28,1.264,1.283,1.245,1.248,100162.0
2016-06-29,1.266,1.288,1.25,1.282,97112.0
2016-06-30,1.263,1.282,1.259,1.263,100343.0
2016-07-01,1.282,1.294,1.259,1.269,143922.0
2016-07-04,1.269,1.313,1.266,1.294,120323.0
2016-07-05,1.282,1.294,1.275,1.275,53733.0
2016-07-06,1.282,1.351,1.282,1.288,524728.0
2016-07-07,1.282,1.313,1.282,1.307,410966.0
2016-07-08,1.313,1.313,1.288,1.288,72369.0
2016-07-11,1.301,1.313,1.288,1.288,79272.0
2016-07-12,1.288,1.32,1.288,1.307,70550.0
2016-07-13,1.313,1.364,1.288,1.351,314367.0
2016-07-14,1.351,1.364,1.307,1.313,113575.0
2016-07-15,1.32,1.345,1.304,1.307,195022.0
2016-07-18,1.313,1.339,1.307,1.326,116291.0
2016-07-19,1.345,1.345,1.301,1.339,248883.0
2016-07-20,1.332,1.339,1.307,1.32,143259.0
2016-07-21,1.32,1.332,1.307,1.332,156360.0
2016-07-22,1.332,1.345,1.326,1.345,320328.0
2016-07-25,1.345,1.355,1.32,1.32,395435.0
2016-07-26,1.326,1.364,1.326,1.364,456714.0
2016-07-27,1.364,1.421,1.345,1.408,425732.0
2016-07-28,1.427,1.497,1.421,1.453,281379.0
2016-07-29,1.453,1.504,1.44,1.453,199797.0
2016-08-01,1.459,1.548,1.459,1.497,327100.0
2016-08-02,1.504,1.51,1.408,1.421,287017.0
2016-08-03,1.408,1.408,1.351,1.358,292506.0
2016-08-04,1.364,1.389,1.351,1.364,257938.0
2016-08-05,1.351,1.37,1.326,1.37,223211.0
2016-08-08,1.377,1.389,1.37,1.389,53378.0
2016-08-09,1.383,1.427,1.37,1.37,207028.0
2016-08-10,1.383,1.447,1.377,1.447,191443.0
2016-08-11,1.402,1.447,1.383,1.396,128956.0
2016-08-12,1.396,1.447,1.38,1.396,147671.0
2016-08-15,1.389,1.415,1.364,1.408,280159.0
2016-08-16,1.396,1.415,1.37,1.37,127451.0
2016-08-17,1.37,1.408,1.364,1.389,169597.0
2016-08-18,1.358,1.383,1.358,1.358,134164.0
2016-08-19,1.383,1.383,1.351,1.351,69797.0
2016-08-22,1.383,1.447,1.358,1.396,192255.0
2016-08-23,1.415,1.415,1.377,1.415,171812.0
2016-08-24,1.415,1.415,1.364,1.37,107253.0
2016-08-25,1.415,1.447,1.389,1.408,203065.0
2016-08-26,1.434,1.472,1.351,1.383,476725.0
2016-08-29,1.37,1.415,1.351,1.351,254130.0
2016-08-30,1.358,1.37,1.351,1.358,67832.0
2016-08-31,1.358,1.383,1.351,1.358,178964.0
2016-09-01,1.37,1.383,1.351,1.351,111569.0
2016-09-02,1.37,1.37,1.345,1.351,298889.0
2016-09-05,1.351,1.383,1.351,1.383,88575.0
2016-09-06,1.37,1.383,1.358,1.37,158249.0
2016-09-07,1.377,1.389,1.364,1.389,131541.0
2016-09-08,1.383,1.389,1.358,1.389,87175.0
2016-09-09,1.389,1.389,1.351,1.351,185480.0
2016-09-12,1.339,1.339,1.269,1.275,341813.0
2016-09-13,1.275,1.332,1.275,1.313,373315.0
2016-09-14,1.326,1.326,1.294,1.307,213633.0
2016-09-15,1.313,1.332,1.269,1.332,190767.0
2016-09-16,1.307,1.326,1.301,1.32,187098.0
2016-09-19,1.32,1.32,1.307,1.307,4166.0
2016-09-20,1.307,1.345,1.294,1.326,230197.0
2016-09-21,1.332,1.345,1.285,1.301,188982.0
2016-09-22,1.294,1.345,1.294,1.301,66447.0
2016-09-23,1.326,1.326,1.288,1.294,246231.0
2016-09-26,1.301,1.307,1.282,1.288,145379.0
2016-09-27,1.301,1.307,1.282,1.294,243565.0
2016-09-28,1.294,1.332,1.294,1.326,262626.0
2016-09-29,1.313,1.325,1.268,1.268,316772.0
2016-09-30,1.287,1.287,1.223,1.268,323481.0
2016-10-03,1.274,1.287,1.268,1.277,178249.0
2016-10-04,1.287,1.293,1.274,1.293,252041.0
2016-10-05,1.293,1.3,1.287,1.3,104252.0
2016-10-06,1.3,1.319,1.293,1.313,233105.0
2016-10-07,1.293,1.325,1.293,1.319,193348.0
2016-10-10,1.313,1.319,1.287,1.293,126278.0
2016-10-11,1.293,1.306,1.293,1.306,80111.0
2016-10-12,1.3,1.306,1.29,1.3,178426.0
2016-10-13,1.293,1.293,1.284,1.287,304156.0
2016-10-14,1.287,1.306,1.287,1.293,51724.0
2016-10-17,1.293,1.306,1.287,1.287,130999.0
2016-10-18,1.287,1.306,1.287,1.287,155826.0
2016-10-19,1.284,1.3,1.284,1.3,66769.0
2016-10-20,1.293,1.313,1.28,1.306,197329.0
2016-10-21,1.3,1.3,1.264,1.268,148927.0
2016-10-24,1.271,1.284,1.158,1.216,770026.0
2016-10-25,1.223,1.264,1.219,1.264,147743.0
2016-10-26,1.248,1.268,1.229,1.255,166189.0
2016-10-27,1.235,1.258,1.226,1.239,239684.0
2016-10-28,1.242,1.255,1.219,1.255,197091.0
2016-10-31,1.239,1.261,1.235,1.245,92828.0
2016-11-01,1.245,1.271,1.239,1.268,85843.0
2016-11-02,1.235,1.255,1.21,1.226,234585.0
2016-11-03,1.229,1.28,1.229,1.255,74116.0
2016-11-04,1.264,1.264,1.229,1.232,100374.0
2016-11-07,1.232,1.255,1.216,1.216,70740.0
2016-11-08,1.226,1.232,1.203,1.21,122729.0
2016-11-09,1.245,1.245,1.19,1.19,195017.0
2016-11-10,1.213,1.248,1.126,1.248,152590.0
2016-11-11,1.248,1.255,1.129,1.203,316556.0
2016-11-14,1.184,1.216,1.158,1.19,243668.0
2016-11-15,1.197,1.216,1.19,1.21,101518.0
2016-11-16,1.216,1.216,1.165,1.178,197570.0
2016-11-17,1.174,1.206,1.158,1.161,137811.0
2016-11-18,1.158,1.206,1.152,1.19,144880.0
2016-11-21,1.158,1.174,1.097,1.174,1800901.0
2016-11-22,1.171,1.171,1.145,1.158,305218.0
2016-11-23,1.152,1.168,1.139,1.161,300006.0
2016-11-24,1.158,1.165,1.152,1.158,565565.0
2016-11-25,1.149,1.171,1.132,1.161,254501.0
2016-11-28,1.158,1.171,1.152,1.155,179145.0
2016-11-29,1.155,1.165,1.132,1.155,336211.0
2016-11-30,1.152,1.171,1.149,1.165,324127.0
2016-12-01,1.158,1.165,1.155,1.165,101964.0
2016-12-02,1.165,1.165,1.155,1.158,163972.0
2016-12-05,1.155,1.161,1.149,1.158,121749.0
2016-12-06,1.158,1.165,1.152,1.161,62645.0
2016-12-07,1.155,1.168,1.152,1.155,454880.0
2016-12-08,1.161,1.171,1.152,1.158,283910.0
2016-12-09,1.158,1.174,1.155,1.165,363407.0
2016-12-12,1.178,1.178,1.152,1.161,321533.0
2016-12-13,1.158,1.168,1.155,1.161,236523.0
2016-12-14,1.155,1.187,1.155,1.178,384754.0
2016-12-15,1.155,1.19,1.155,1.168,257138.0
2016-12-16,1.158,1.187,1.158,1.181,760613.0
2016-12-19,1.174,1.181,1.155,1.158,726659.0
2016-12-20,1.178,1.178,1.158,1.174,419111.0
2016-12-21,1.178,1.184,1.155,1.178,428355.0
2016-12-22,1.181,1.19,1.171,1.187,432887.0
2016-12-23,1.19,1.2,1.187,1.194,46853.0
2016-12-28,1.197,1.21,1.193,1.203,95636.0
2016-12-29,1.193,1.209,1.19,1.209,86197.0
2016-12-30,1.203,1.226,1.199,1.222,193402.0
2017-01-03,1.219,1.271,1.203,1.226,200117.0
2017-01-04,1.229,1.258,1.226,1.235,108715.0
2017-01-05,1.229,1.258,1.229,1.249,166066.0
2017-01-06,1.229,1.245,1.222,1.229,477220.0
2017-01-09,1.229,1.258,1.213,1.242,243019.0
2017-01-10,1.262,1.262,1.232,1.258,434345.0
2017-01-11,1.242,1.271,1.242,1.245,141555.0
2017-01-12,1.242,1.275,1.242,1.268,139478.0
2017-01-13,1.262,1.271,1.255,1.255,164348.0
2017-01-16,1.255,1.265,1.203,1.216,285422.0
2017-01-17,1.216,1.245,1.196,1.216,341918.0
2017-01-18,1.232,1.249,1.219,1.239,254578.0
2017-01-19,1.226,1.239,1.222,1.235,129008.0
2017-01-20,1.235,1.242,1.229,1.242,166454.0
2017-01-23,1.226,1.235,1.216,1.226,297463.0
2017-01-24,1.219,1.232,1.209,1.229,325361.0
2017-01-25,1.226,1.239,1.206,1.229,566939.0
2017-01-27,1.242,1.252,1.213,1.242,106016.0
2017-01-30,1.245,1.249,1.216,1.235,254008.0
2017-01-31,1.239,1.239,1.213,1.222,374201.0
2017-02-01,1.222,1.239,1.219,1.226,183716.0
2017-02-02,1.226,1.249,1.222,1.249,440055.0
2017-02-03,1.242,1.288,1.229,1.275,203586.0
2017-02-06,1.262,1.281,1.239,1.265,178136.0
2017-02-07,1.252,1.281,1.222,1.281,373790.0
2017-02-08,1.281,1.281,1.249,1.255,303025.0
2017-02-09,1.258,1.294,1.252,1.294,167187.0
2017-02-10,1.298,1.32,1.271,1.288,267793.0
2017-02-13,1.291,1.307,1.268,1.304,516482.0
2017-02-14,1.304,1.307,1.281,1.281,125569.0
2017-02-15,1.304,1.307,1.281,1.307,138528.0
2017-02-16,1.301,1.353,1.301,1.327,379631.0
2017-02-17,1.333,1.353,1.291,1.314,605243.0
2017-02-20,1.32,1.386,1.301,1.366,613839.0
2017-02-21,1.366,1.399,1.347,1.366,194855.0
2017-02-22,1.366,1.373,1.35,1.36,373217.0
2017-02-23,1.36,1.373,1.347,1.36,294852.0
2017-02-24,1.366,1.373,1.34,1.373,356791.0
2017-02-27,1.373,1.373,1.327,1.353,139425.0
2017-02-28,1.353,1.379,1.333,1.379,227161.0
2017-03-01,1.373,1.399,1.347,1.392,266195.0
2017-03-02,1.399,1.425,1.392,1.412,331997.0
2017-03-03,1.399,1.405,1.379,1.405,100406.0
2017-03-06,1.405,1.412,1.373,1.373,307859.0
2017-03-07,1.392,1.392,1.34,1.34,104545.0
2017-03-08,1.36,1.373,1.34,1.353,109168.0
2017-03-09,1.347,1.366,1.347,1.347,180392.0
2017-03-10,1.353,1.36,1.347,1.347,61514.0
2017-03-13,1.36,1.366,1.34,1.36,120271.0
2017-03-14,1.373,1.392,1.353,1.386,232618.0
2017-03-15,1.392,1.405,1.373,1.405,274965.0
2017-03-16,1.405,1.405,1.366,1.386,491603.0
2017-03-17,1.386,1.425,1.379,1.425,247796.0
2017-03-20,1.418,1.438,1.405,1.438,116189.0
2017-03-21,1.405,1.438,1.405,1.438,175359.0
2017-03-22,1.438,1.438,1.412,1.412,140084.0
2017-03-23,1.418,1.432,1.399,1.399,96181.0
2017-03-24,1.399,1.412,1.386,1.392,77283.0
2017-03-27,1.399,1.412,1.366,1.379,261347.0
2017-03-28,1.392,1.392,1.36,1.386,380493.0
2017-03-29,1.392,1.406,1.386,1.392,195511.0
2017-03-30,1.386,1.419,1.386,1.399,236677.0
2017-03-31,1.406,1.419,1.386,1.393,233322.0
2017-04-03,1.413,1.413,1.399,1.399,76072.0
2017-04-04,1.406,1.413,1.399,1.406,210308.0
2017-04-05,1.406,1.419,1.393,1.393,245459.0
2017-04-06,1.399,1.433,1.399,1.433,207399.0
2017-04-07,1.433,1.453,1.419,1.453,163527.0
2017-04-10,1.439,1.446,1.419,1.439,109640.0
2017-04-11,1.439,1.453,1.429,1.453,65249.0
2017-04-12,1.439,1.479,1.433,1.459,182393.0
2017-04-13,1.459,1.459,1.426,1.426,90371.0
2017-04-18,1.446,1.459,1.419,1.419,195229.0
2017-04-19,1.426,1.439,1.419,1.419,68443.0
2017-04-20,1.419,1.426,1.413,1.419,91889.0
2017-04-21,1.419,1.429,1.406,1.413,198699.0
2017-04-24,1.406,1.423,1.38,1.419,342045.0
2017-04-26,1.399,1.433,1.399,1.413,272091.0
2017-04-27,1.419,1.419,1.413,1.413,31677.0
2017-04-28,1.419,1.439,1.406,1.413,220902.0
2017-05-01,1.399,1.433,1.399,1.406,141564.0
2017-05-02,1.406,1.413,1.307,1.393,337267.0
2017-05-03,1.399,1.413,1.393,1.413,68805.0
2017-05-04,1.406,1.419,1.399,1.419,72299.0
2017-05-05,1.433,1.446,1.423,1.433,97672.0
2017-05-08,1.406,1.439,1.406,1.426,215048.0
2017-05-09,1.439,1.439,1.393,1.393,222903.0
2017-05-10,1.406,1.406,1.393,1.406,259259.0
2017-05-11,1.406,1.406,1.393,1.399,161877.0
2017-05-12,1.406,1.406,1.393,1.406,88911.0
2017-05-15,1.406,1.406,1.393,1.399,155462.0
2017-05-16,1.393,1.419,1.393,1.413,287669.0
2017-05-17,1.419,1.433,1.406,1.433,294739.0
2017-05-18,1.406,1.426,1.399,1.426,289146.0
2017-05-19,1.426,1.433,1.406,1.433,93908.0
2017-05-22,1.433,1.446,1.426,1.446,110423.0
2017-05-23,1.446,1.459,1.433,1.459,103732.0
2017-05-24,1.459,1.459,1.433,1.439,236924.0
2017-05-25,1.439,1.459,1.439,1.459,98115.0
2017-05-26,1.459,1.466,1.439,1.466,123228.0
2017-05-29,1.466,1.499,1.459,1.486,218520.0
2017-05-30,1.486,1.519,1.459,1.519,173423.0
2017-05-31,1.486,1.492,1.433,1.459,152146.0
2017-06-01,1.459,1.472,1.439,1.453,220914.0
2017-06-02,1.446,1.472,1.446,1.459,73551.0
2017-06-05,1.459,1.479,1.446,1.472,171657.0
2017-06-06,1.466,1.466,1.439,1.459,157552.0
2017-06-07,1.453,1.479,1.446,1.472,119379.0
2017-06-08,1.472,1.486,1.472,1.472,151903.0
2017-06-09,1.472,1.482,1.472,1.472,108964.0
2017-06-13,1.479,1.486,1.472,1.472,102566.0
2017-06-14,1.486,1.492,1.472,1.486,155044.0
2017-06-15,1.479,1.519,1.459,1.519,237502.0
2017-06-16,1.519,1.579,1.496,1.539,532087.0
2017-06-19,1.539,1.585,1.539,1.552,318975.0
2017-06-20,1.572,1.579,1.539,1.552,122299.0
2017-06-21,1.552,1.559,1.525,1.525,337023.0
2017-06-22,1.525,1.565,1.499,1.499,300375.0
2017-06-23,1.499,1.539,1.479,1.499,170026.0
2017-06-26,1.525,1.525,1.492,1.519,112289.0
2017-06-27,1.539,1.572,1.519,1.525,322980.0
2017-06-28,1.545,1.565,1.505,1.565,179819.0
2017-06-29,1.492,1.566,1.492,1.546,137954.0
2017-06-30,1.552,1.559,1.492,1.512,268660.0
2017-07-03,1.512,1.512,1.465,1.472,235539.0
2017-07-04,1.478,1.519,1.478,1.492,236486.0
2017-07-05,1.519,1.519,1.465,1.478,119781.0
2017-07-06,1.492,1.519,1.478,1.505,319854.0
2017-07-07,1.579,1.579,1.465,1.478,164970.0
2017-07-10,1.505,1.512,1.465,1.465,103229.0
2017-07-11,1.472,1.492,1.445,1.458,175201.0
2017-07-12,1.445,1.472,1.404,1.404,366226.0
2017-07-13,1.452,1.452,1.391,1.398,367043.0
2017-07-14,1.425,1.425,1.391,1.398,288227.0
2017-07-17,1.398,1.431,1.391,1.404,422085.0
2017-07-18,1.398,1.431,1.398,1.418,623142.0
2017-07-19,1.438,1.438,1.411,1.425,76252.0
2017-07-20,1.411,1.438,1.411,1.418,135539.0
2017-07-21,1.418,1.438,1.418,1.418,136858.0
2017-07-24,1.418,1.438,1.418,1.431,207085.0
2017-07-25,1.431,1.438,1.398,1.398,252625.0
2017-07-26,1.418,1.425,1.398,1.411,149198.0
2017-07-27,1.411,1.418,1.391,1.404,174312.0
2017-07-28,1.404,1.404,1.404,1.404,0.0
2017-07-31,1.398,1.398,1.384,1.384,688409.0
2017-08-01,1.384,1.404,1.384,1.404,625261.0
2017-08-02,1.411,1.492,1.411,1.458,474421.0
2017-08-03,1.465,1.485,1.438,1.458,552493.0
2017-08-04,1.478,1.485,1.452,1.472,234347.0
2017-08-07,1.472,1.492,1.465,1.492,324151.0
2017-08-08,1.475,1.492,1.462,1.472,389399.0
2017-08-09,1.465,1.482,1.458,1.478,309547.0
2017-08-10,1.458,1.478,1.458,1.472,137602.0
2017-08-11,1.465,1.478,1.445,1.465,328916.0
2017-08-14,1.465,1.478,1.452,1.472,327618.0
2017-08-15,1.458,1.478,1.452,1.458,367724.0
2017-08-16,1.458,1.478,1.445,1.472,216052.0
2017-08-17,1.472,1.478,1.458,1.458,165344.0
2017-08-18,1.452,1.478,1.438,1.472,304851.0
2017-08-21,1.472,1.472,1.438,1.465,369499.0
2017-08-22,1.472,1.512,1.465,1.499,428557.0
2017-08-23,1.499,1.539,1.492,1.505,388377.0
2017-08-24,1.512,1.525,1.478,1.478,188054.0
2017-08-25,1.499,1.525,1.478,1.478,461740.0
2017-08-28,1.505,1.532,1.499,1.512,309924.0
2017-08-29,1.512,1.546,1.505,1.546,312575.0
2017-08-30,1.532,1.546,1.519,1.525,382893.0
2017-08-31,1.539,1.572,1.519,1.552,140349.0
2017-09-01,1.579,1.586,1.552,1.566,355554.0
2017-09-04,1.579,1.599,1.546,1.546,346451.0
2017-09-05,1.519,1.559,1.512,1.546,667860.0
2017-09-06,1.532,1.539,1.519,1.525,640470.0
2017-09-07,1.539,1.539,1.505,1.512,202131.0
2017-09-08,1.519,1.532,1.515,1.532,85394.0
2017-09-11,1.539,1.539,1.505,1.512,222740.0
2017-09-12,1.519,1.519,1.499,1.505,148144.0
2017-09-13,1.499,1.532,1.485,1.525,333673.0
2017-09-14,1.532,1.532,1.492,1.512,293766.0
2017-09-15,1.512,1.559,1.509,1.519,721779.0
2017-09-18,1.525,1.552,1.499,1.512,212650.0
2017-09-19,1.525,1.546,1.505,1.519,251374.0
2017-09-20,1.532,1.546,1.512,1.539,531883.0
2017-09-21,1.539,1.552,1.525,1.546,395368.0
2017-09-22,1.532,1.566,1.532,1.546,283491.0
2017-09-25,1.546,1.566,1.539,1.546,178943.0
2017-09-26,1.552,1.566,1.539,1.546,151731.0
2017-09-27,1.56,1.567,1.498,1.512,285253.0
2017-09-28,1.534,1.582,1.507,1.568,261619.0
2017-09-29,1.582,1.582,1.534,1.568,226159.0
2017-10-02,1.561,1.588,1.554,1.561,101214.0
2017-10-03,1.561,1.568,1.513,1.513,298264.0
2017-10-04,1.534,1.561,1.513,1.527,299803.0
2017-10-05,1.534,1.541,1.507,1.513,303527.0
2017-10-06,1.52,1.52,1.472,1.507,355623.0
2017-10-09,1.5,1.52,1.486,1.5,207853.0
2017-10-10,1.5,1.5,1.486,1.5,569679.0
2017-10-11,1.52,1.52,1.486,1.5,533273.0
2017-10-12,1.507,1.52,1.493,1.5,335199.0
2017-10-13,1.493,1.52,1.493,1.5,297471.0
2017-10-16,1.5,1.507,1.493,1.493,141986.0
2017-10-17,1.493,1.5,1.493,1.5,291099.0
2017-10-18,1.507,1.507,1.493,1.5,142796.0
2017-10-19,1.5,1.527,1.49,1.527,494104.0
2017-10-20,1.527,1.534,1.507,1.527,351631.0
2017-10-23,1.534,1.547,1.507,1.527,443500.0
2017-10-24,1.507,1.541,1.507,1.534,113512.0
2017-10-25,1.527,1.547,1.52,1.534,190406.0
2017-10-26,1.534,1.541,1.527,1.534,170530.0
2017-10-27,1.527,1.534,1.513,1.527,318586.0
2017-10-30,1.52,1.534,1.52,1.52,205521.0
2017-10-31,1.52,1.534,1.52,1.527,143245.0
2017-11-01,1.527,1.568,1.52,1.561,362523.0
2017-11-02,1.561,1.561,1.541,1.554,201578.0
2017-11-03,1.554,1.568,1.541,1.568,260453.0
2017-11-06,1.568,1.588,1.561,1.568,202796.0
2017-11-07,1.564,1.582,1.561,1.568,184300.0
2017-11-08,1.575,1.582,1.568,1.575,168523.0
2017-11-09,1.568,1.595,1.568,1.568,173408.0
2017-11-10,1.575,1.595,1.575,1.595,132401.0
2017-11-13,1.595,1.595,1.568,1.575,163038.0
2017-11-14,1.575,1.599,1.568,1.595,128496.0
2017-11-15,1.575,1.609,1.575,1.609,84848.0
2017-11-16,1.588,1.622,1.588,1.609,179879.0
2017-11-17,1.609,1.65,1.609,1.636,301862.0
2017-11-20,1.65,1.677,1.622,1.67,196193.0
2017-11-21,1.677,1.691,1.602,1.65,244563.0
2017-11-22,1.65,1.657,1.609,1.636,98051.0
2017-11-23,1.609,1.65,1.609,1.65,91674.0
2017-11-24,1.65,1.711,1.643,1.697,119914.0
2017-11-27,1.697,1.704,1.639,1.684,135405.0
2017-11-28,1.684,1.732,1.677,1.684,222466.0
2017-11-29,1.684,1.732,1.684,1.704,155885.0
2017-11-30,1.725,1.725,1.684,1.704,450462.0
2017-12-01,1.704,1.704,1.684,1.691,81220.0
2017-12-04,1.691,1.697,1.65,1.67,208513.0
2017-12-05,1.663,1.67,1.582,1.588,300469.0
2017-12-06,1.609,1.609,1.568,1.582,397706.0
2017-12-07,1.602,1.633,1.575,1.616,420933.0
2017-12-08,1.616,1.636,1.612,1.636,191237.0
2017-12-11,1.636,1.657,1.588,1.588,213493.0
2017-12-12,1.588,1.629,1.561,1.568,377721.0
2017-12-13,1.602,1.605,1.568,1.595,288989.0
2017-12-14,1.602,1.609,1.575,1.602,147777.0
2017-12-15,1.582,1.616,1.582,1.602,281741.0
2017-12-18,1.622,1.622,1.575,1.616,426092.0
2017-12-19,1.616,1.616,1.588,1.595,138710.0
2017-12-20,1.595,1.602,1.575,1.575,166912.0
2017-12-21,1.602,1.602,1.541,1.575,392786.0
2017-12-22,1.561,1.582,1.554,1.554,240153.0
2017-12-27,1.561,1.568,1.554,1.554,96593.0
2017-12-28,1.583,1.59,1.535,1.59,65724.0
2017-12-29,1.604,1.604,1.556,1.563,126386.0
2018-01-02,1.576,1.583,1.549,1.563,38172.0
2018-01-03,1.576,1.576,1.535,1.535,131422.0
2018-01-04,1.542,1.563,1.535,1.556,297135.0
2018-01-05,1.556,1.576,1.549,1.576,128847.0
2018-01-08,1.576,1.583,1.556,1.569,312288.0
2018-01-09,1.569,1.569,1.556,1.556,44373.0
2018-01-10,1.563,1.563,1.507,1.521,439643.0
2018-01-11,1.521,1.542,1.5,1.521,305169.0
2018-01-12,1.521,1.556,1.521,1.556,108060.0
2018-01-15,1.542,1.542,1.521,1.535,200681.0
2018-01-16,1.535,1.542,1.5,1.5,159070.0
2018-01-17,1.5,1.521,1.5,1.521,122424.0
2018-01-18,1.528,1.542,1.504,1.507,213665.0
2018-01-19,1.521,1.528,1.507,1.507,162873.0
2018-01-22,1.507,1.514,1.487,1.487,270879.0
2018-01-23,1.493,1.5,1.473,1.493,313715.0
2018-01-24,1.493,1.521,1.487,1.507,378038.0
2018-01-25,1.521,1.556,1.5,1.528,463077.0
2018-01-29,1.542,1.569,1.521,1.528,371038.0
2018-01-30,1.535,1.556,1.531,1.556,201371.0
2018-01-31,1.542,1.597,1.535,1.583,337262.0
2018-02-01,1.59,1.597,1.556,1.576,297729.0
2018-02-02,1.59,1.594,1.563,1.59,167444.0
2018-02-05,1.569,1.576,1.542,1.549,173291.0
2018-02-06,1.521,1.556,1.521,1.556,289169.0
2018-02-07,1.556,1.576,1.556,1.563,187747.0
2018-02-08,1.569,1.583,1.549,1.549,174362.0
2018-02-09,1.549,1.563,1.528,1.549,378366.0
2018-02-12,1.583,1.583,1.535,1.535,95380.0
2018-02-13,1.556,1.556,1.521,1.521,209086.0
2018-02-14,1.542,1.569,1.528,1.569,210767.0
2018-02-15,1.569,1.569,1.542,1.556,98470.0
2018-02-16,1.542,1.583,1.514,1.514,349187.0
2018-02-19,1.521,1.549,1.521,1.528,145714.0
2018-02-20,1.535,1.549,1.528,1.528,42927.0
2018-02-21,1.549,1.556,1.521,1.528,128272.0
2018-02-22,1.549,1.563,1.535,1.556,179092.0
2018-02-23,1.542,1.576,1.542,1.576,111616.0
2018-02-26,1.583,1.632,1.576,1.625,423234.0
2018-02-27,1.618,1.639,1.597,1.618,288189.0
2018-02-28,1.618,1.618,1.563,1.59,184845.0
2018-03-01,1.569,1.576,1.542,1.563,266127.0
2018-03-02,1.535,1.597,1.528,1.583,130182.0
2018-03-05,1.563,1.583,1.542,1.556,109730.0
2018-03-06,1.556,1.59,1.556,1.556,160560.0
2018-03-07,1.563,1.583,1.556,1.556,73654.0
2018-03-08,1.576,1.59,1.563,1.563,86654.0
2018-03-09,1.563,1.583,1.563,1.576,104901.0
2018-03-12,1.583,1.59,1.563,1.563,100514.0
2018-03-13,1.563,1.583,1.563,1.563,95550.0
2018-03-14,1.569,1.611,1.569,1.611,114154.0
2018-03-15,1.583,1.611,1.576,1.583,114055.0
2018-03-16,1.611,1.618,1.576,1.618,118957.0
2018-03-19,1.583,1.625,1.576,1.583,148914.0
2018-03-20,1.597,1.597,1.556,1.556,273599.0
2018-03-21,1.563,1.583,1.556,1.556,194160.0
2018-03-22,1.576,1.576,1.542,1.542,228357.0
2018-03-23,1.542,1.563,1.528,1.535,150080.0
2018-03-26,1.535,1.563,1.535,1.535,190728.0
2018-03-27,1.549,1.57,1.521,1.521,317625.0
2018-03-28,1.522,1.572,1.501,1.529,219953.0
2018-03-29,1.529,1.537,1.515,1.515,130010.0
2018-04-03,1.515,1.544,1.508,1.508,137093.0
2018-04-04,1.515,1.529,1.508,1.508,178438.0
2018-04-05,1.551,1.558,1.508,1.522,131576.0
2018-04-06,1.529,1.551,1.515,1.551,51935.0
2018-04-09,1.551,1.565,1.537,1.565,33326.0
2018-04-10,1.537,1.554,1.529,1.529,94079.0
2018-04-11,1.529,1.572,1.529,1.572,115832.0
2018-04-12,1.572,1.572,1.537,1.544,134585.0
2018-04-13,1.551,1.558,1.537,1.544,96540.0
2018-04-16,1.537,1.551,1.529,1.544,164485.0
2018-04-17,1.529,1.551,1.515,1.522,774618.0
2018-04-18,1.515,1.529,1.515,1.529,46665.0
2018-04-19,1.529,1.544,1.529,1.537,92191.0
2018-04-20,1.537,1.551,1.537,1.551,186485.0
2018-04-23,1.537,1.551,1.529,1.537,92547.0
2018-04-24,1.529,1.558,1.529,1.529,90961.0
2018-04-26,1.551,1.551,1.522,1.522,75541.0
2018-04-27,1.522,1.579,1.522,1.537,248070.0
2018-04-30,1.537,1.572,1.537,1.565,127036.0
2018-05-01,1.565,1.572,1.537,1.572,344698.0
2018-05-02,1.558,1.572,1.537,1.544,150287.0
2018-05-03,1.551,1.565,1.537,1.544,255750.0
2018-05-04,1.551,1.565,1.537,1.558,65196.0
2018-05-07,1.558,1.579,1.551,1.558,307045.0
2018-05-08,1.558,1.579,1.544,1.572,146974.0
2018-05-09,1.551,1.579,1.537,1.544,208172.0
2018-05-10,1.551,1.558,1.544,1.544,115680.0
2018-05-11,1.544,1.565,1.537,1.558,130041.0
2018-05-14,1.544,1.558,1.544,1.558,133037.0
2018-05-15,1.551,1.558,1.529,1.537,236531.0
2018-05-16,1.537,1.544,1.529,1.537,107468.0
2018-05-17,1.529,1.533,1.508,1.515,379414.0
2018-05-18,1.515,1.522,1.494,1.508,159300.0
2018-05-21,1.508,1.515,1.501,1.515,131233.0
2018-05-22,1.515,1.522,1.512,1.522,248261.0
2018-05-23,1.515,1.529,1.508,1.508,347313.0
2018-05-24,1.508,1.522,1.508,1.515,199197.0
2018-05-25,1.515,1.519,1.508,1.508,246188.0
2018-05-28,1.515,1.522,1.501,1.508,261042.0
2018-05-29,1.522,1.522,1.508,1.515,199072.0
2018-05-30,1.515,1.544,1.515,1.537,246601.0
2018-05-31,1.544,1.544,1.515,1.537,153001.0
2018-06-01,1.529,1.529,1.501,1.515,229135.0
2018-06-04,1.508,1.558,1.501,1.522,528172.0
2018-06-05,1.544,1.565,1.522,1.565,413880.0
2018-06-06,1.565,1.579,1.551,1.579,269876.0
2018-06-07,1.579,1.579,1.551,1.551,215940.0
2018-06-08,1.565,1.572,1.544,1.565,256785.0
2018-06-12,1.565,1.572,1.544,1.572,256400.0
2018-06-13,1.558,1.572,1.544,1.572,271640.0
2018-06-14,1.565,1.579,1.558,1.579,254475.0
2018-06-15,1.565,1.6,1.558,1.6,586002.0
2018-06-18,1.6,1.607,1.575,1.6,763357.0
2018-06-19,1.6,1.614,1.579,1.593,303230.0
2018-06-20,1.579,1.6,1.544,1.544,450518.0
2018-06-21,1.551,1.572,1.537,1.551,561725.0
2018-06-22,1.572,1.572,1.551,1.551,840825.0
2018-06-25,1.551,1.558,1.544,1.544,155790.0
2018-06-26,1.551,1.551,1.529,1.551,360515.0
2018-06-27,1.551,1.551,1.536,1.544,214396.0
2018-06-28,1.566,1.573,1.524,1.531,195612.0
2018-06-29,1.531,1.559,1.524,1.531,279032.0
2018-07-02,1.538,1.552,1.538,1.538,90872.0
2018-07-03,1.545,1.552,1.531,1.545,236581.0
2018-07-04,1.545,1.545,1.531,1.531,133663.0
2018-07-05,1.538,1.545,1.524,1.531,202547.0
2018-07-06,1.531,1.545,1.531,1.545,114256.0
2018-07-09,1.545,1.552,1.538,1.552,320725.0
2018-07-10,1.538,1.552,1.531,1.531,329702.0
2018-07-11,1.538,1.552,1.531,1.545,171794.0
2018-07-12,1.531,1.566,1.531,1.552,212326.0
2018-07-13,1.552,1.552,1.538,1.538,150274.0
2018-07-16,1.545,1.559,1.545,1.552,169320.0
2018-07-17,1.559,1.57,1.552,1.552,251113.0
2018-07-18,1.559,1.566,1.545,1.545,322656.0
2018-07-19,1.559,1.559,1.538,1.538,272482.0
2018-07-20,1.552,1.573,1.549,1.566,106177.0
2018-07-23,1.559,1.602,1.559,1.602,282326.0
2018-07-24,1.595,1.595,1.57,1.573,57990.0
2018-07-25,1.581,1.595,1.573,1.581,83620.0
2018-07-26,1.581,1.591,1.566,1.581,232939.0
2018-07-27,1.566,1.595,1.566,1.595,160171.0
2018-07-30,1.573,1.602,1.573,1.581,240675.0
2018-07-31,1.595,1.638,1.573,1.638,263043.0
2018-08-01,1.638,1.645,1.609,1.638,168493.0
2018-08-02,1.638,1.638,1.588,1.602,54338.0
2018-08-03,1.63,1.63,1.581,1.595,85673.0
2018-08-06,1.602,1.638,1.595,1.616,101588.0
2018-08-07,1.616,1.616,1.602,1.602,232631.0
2018-08-08,1.602,1.616,1.563,1.581,368611.0
2018-08-09,1.566,1.581,1.559,1.573,239763.0
2018-08-10,1.559,1.581,1.559,1.573,216652.0
2018-08-13,1.566,1.573,1.559,1.573,327670.0
2018-08-14,1.566,1.581,1.566,1.573,134160.0
2018-08-15,1.573,1.595,1.57,1.573,230165.0
2018-08-16,1.595,1.595,1.566,1.588,212106.0
2018-08-17,1.566,1.595,1.559,1.559,254860.0
2018-08-20,1.566,1.581,1.566,1.573,159510.0
2018-08-21,1.581,1.595,1.566,1.588,182116.0
2018-08-22,1.588,1.609,1.581,1.595,307445.0
2018-08-23,1.595,1.609,1.588,1.588,285599.0
2018-08-24,1.588,1.602,1.581,1.595,728417.0
2018-08-27,1.588,1.638,1.588,1.63,217183.0
2018-08-28,1.609,1.645,1.605,1.638,238277.0
2018-08-29,1.63,1.652,1.623,1.638,141164.0
2018-08-30,1.638,1.659,1.63,1.645,157105.0
2018-08-31,1.638,1.659,1.63,1.638,236216.0
2018-09-03,1.638,1.648,1.63,1.645,120370.0
2018-09-04,1.652,1.659,1.638,1.659,815496.0
2018-09-05,1.659,1.666,1.638,1.666,152193.0
2018-09-06,1.666,1.673,1.659,1.673,176605.0
2018-09-07,1.638,1.666,1.638,1.638,111059.0
2018-09-10,1.638,1.666,1.638,1.659,198366.0
2018-09-11,1.659,1.68,1.659,1.673,303337.0
2018-09-12,1.645,1.687,1.645,1.687,208480.0
2018-09-13,1.687,1.687,1.673,1.687,181698.0
2018-09-14,1.687,1.687,1.666,1.68,333299.0
2018-09-17,1.673,1.702,1.666,1.702,209907.0
2018-09-18,1.709,1.766,1.68,1.716,512203.0
2018-09-19,1.716,1.737,1.702,1.723,195448.0
2018-09-20,1.737,1.737,1.673,1.687,101613.0
2018-09-21,1.666,1.73,1.666,1.73,281548.0
2018-09-24,1.73,1.73,1.68,1.694,470868.0
2018-09-25,1.694,1.716,1.687,1.709,723787.0
2018-09-26,1.709,1.716,1.701,1.709,180221.0
2018-09-27,1.711,1.748,1.683,1.69,76835.0
2018-09-28,1.719,1.726,1.683,1.704,111712.0
2018-10-01,1.683,1.704,1.675,1.697,96662.0
2018-10-02,1.697,1.733,1.693,1.733,137798.0
2018-10-03,1.74,1.762,1.697,1.762,154643.0
2018-10-04,1.748,1.755,1.704,1.711,163968.0
2018-10-05,1.711,1.748,1.711,1.719,203476.0
2018-10-08,1.711,1.748,1.697,1.711,186483.0
2018-10-09,1.711,1.74,1.711,1.726,114313.0
2018-10-10,1.711,1.726,1.697,1.704,130923.0
2018-10-11,1.697,1.726,1.69,1.697,181983.0
2018-10-12,1.69,1.719,1.668,1.675,177436.0
2018-10-15,1.711,1.711,1.675,1.704,196598.0
2018-10-16,1.711,1.726,1.675,1.726,156944.0
2018-10-17,1.683,1.726,1.683,1.697,130587.0
2018-10-18,1.719,1.719,1.69,1.697,108489.0
2018-10-19,1.697,1.719,1.683,1.704,98903.0
2018-10-22,1.704,1.711,1.69,1.69,49371.0
2018-10-23,1.704,1.704,1.675,1.683,166199.0
2018-10-24,1.697,1.697,1.654,1.654,245632.0
2018-10-25,1.683,1.683,1.596,1.646,275471.0
2018-10-26,1.646,1.668,1.625,1.625,145128.0
2018-10-29,1.625,1.639,1.596,1.603,149162.0
2018-10-30,1.625,1.625,1.56,1.56,401140.0
2018-10-31,1.56,1.603,1.56,1.567,253813.0
2018-11-01,1.567,1.589,1.538,1.538,490698.0
2018-11-02,1.538,1.567,1.531,1.545,449291.0
2018-11-05,1.56,1.571,1.542,1.545,746842.0
2018-11-06,1.56,1.589,1.549,1.589,756275.0
2018-11-07,1.581,1.618,1.56,1.581,314293.0
2018-11-08,1.618,1.625,1.589,1.61,393585.0
2018-11-09,1.618,1.625,1.596,1.625,397275.0
2018-11-12,1.625,1.683,1.618,1.683,208912.0
2018-11-13,1.683,1.697,1.646,1.697,146136.0
2018-11-14,1.654,1.697,1.639,1.683,462842.0
2018-11-15,1.668,1.69,1.625,1.654,132119.0
2018-11-16,1.654,1.654,1.625,1.646,89761.0
2018-11-19,1.639,1.654,1.632,1.646,243666.0
2018-11-20,1.654,1.654,1.632,1.632,68993.0
2018-11-21,1.632,1.646,1.618,1.632,329891.0
2018-11-22,1.632,1.654,1.618,1.654,217527.0
2018-11-23,1.639,1.668,1.639,1.668,307184.0
2018-11-26,1.668,1.697,1.646,1.697,256054.0
2018-11-27,1.675,1.697,1.654,1.661,173949.0
2018-11-28,1.654,1.704,1.654,1.704,158154.0
2018-11-29,1.697,1.729,1.683,1.719,252703.0
2018-11-30,1.719,1.748,1.704,1.733,431575.0
2018-12-03,1.755,1.755,1.726,1.74,126856.0
2018-12-04,1.733,1.748,1.726,1.726,155180.0
2018-12-05,1.711,1.737,1.711,1.733,110810.0
2018-12-06,1.74,1.769,1.711,1.762,232281.0
2018-12-07,1.755,1.805,1.726,1.769,449690.0
2018-12-10,1.762,1.776,1.755,1.762,120160.0
2018-12-11,1.755,1.769,1.74,1.755,188782.0
2018-12-12,1.748,1.762,1.726,1.726,111563.0
2018-12-13,1.74,1.769,1.733,1.769,141824.0
2018-12-14,1.755,1.769,1.755,1.769,162591.0
2018-12-17,1.769,1.784,1.762,1.762,140047.0
2018-12-18,1.776,1.798,1.762,1.791,254436.0
2018-12-19,1.805,1.863,1.791,1.841,269289.0
2018-12-20,1.841,1.885,1.838,1.841,379019.0
2018-12-21,1.849,1.899,1.849,1.899,588500.0
2018-12-24,1.892,1.935,1.874,1.892,313604.0
2018-12-27,1.914,1.914,1.849,1.849,206968.0
2018-12-28,1.873,1.917,1.793,1.807,240178.0
2018-12-31,1.829,1.829,1.742,1.764,296469.0
2019-01-02,1.764,1.815,1.764,1.815,267223.0
2019-01-03,1.829,1.829,1.785,1.8,82590.0
2019-01-04,1.793,1.8,1.771,1.785,30772.0
2019-01-07,1.785,1.8,1.778,1.785,73563.0
2019-01-08,1.778,1.785,1.764,1.764,375186.0
2019-01-09,1.771,1.8,1.764,1.8,201492.0
2019-01-10,1.778,1.815,1.771,1.793,156648.0
2019-01-11,1.793,1.815,1.785,1.785,167432.0
2019-01-14,1.785,1.815,1.785,1.793,79389.0
2019-01-15,1.793,1.807,1.785,1.785,53128.0
2019-01-16,1.771,1.8,1.764,1.8,128903.0
2019-01-17,1.822,1.822,1.785,1.807,80072.0
2019-01-18,1.793,1.822,1.793,1.822,95634.0
2019-01-21,1.822,1.829,1.807,1.829,53161.0
2019-01-22,1.822,1.888,1.822,1.866,321645.0
2019-01-23,1.837,1.888,1.837,1.881,196994.0
2019-01-24,1.873,1.881,1.859,1.859,233387.0
2019-01-25,1.851,1.917,1.844,1.888,624836.0
2019-01-29,1.844,1.932,1.844,1.917,121993.0
2019-01-30,1.917,1.946,1.917,1.939,234563.0
2019-01-31,1.939,2.012,1.91,1.968,331082.0
2019-02-01,1.976,1.99,1.932,1.961,254657.0
2019-02-04,1.976,1.976,1.917,1.954,194380.0
2019-02-05,1.976,1.976,1.903,1.954,188205.0
2019-02-06,1.968,1.968,1.917,1.954,102920.0
2019-02-07,1.954,1.968,1.932,1.968,223466.0
2019-02-08,1.968,1.99,1.961,1.99,269390.0
2019-02-11,1.99,1.99,1.976,1.99,244190.0
2019-02-12,1.983,1.99,1.976,1.983,425193.0
2019-02-13,1.99,2.012,1.983,2.012,479748.0
2019-02-14,1.968,1.99,1.925,1.961,277162.0
2019-02-15,1.976,2.012,1.968,1.99,84452.0
2019-02-18,1.99,2.012,1.99,2.012,174912.0
2019-02-19,2.012,2.027,1.903,1.939,493881.0
2019-02-20,1.939,1.939,1.866,1.866,279575.0
2019-02-21,1.873,1.903,1.837,1.873,499227.0
2019-02-22,1.903,1.917,1.881,1.895,196939.0
2019-02-25,1.903,1.99,1.903,1.917,421760.0
2019-02-26,1.998,1.998,1.895,1.925,281157.0
2019-02-27,1.932,1.943,1.917,1.925,268102.0
2019-02-28,1.91,1.932,1.903,1.91,176692.0
2019-03-01,1.91,1.961,1.91,1.917,226409.0
2019-03-04,1.946,1.968,1.925,1.968,188952.0
2019-03-05,1.968,2.005,1.954,2.005,175756.0
2019-03-06,2.005,2.005,1.943,2.005,244680.0
2019-03-07,1.983,1.998,1.961,1.983,126525.0
2019-03-08,1.99,1.99,1.939,1.961,112304.0
2019-03-11,1.961,1.968,1.917,1.961,136740.0
2019-03-12,1.976,2.02,1.961,1.99,435713.0
2019-03-13,1.998,2.005,1.968,2.005,80028.0
2019-03-14,2.005,2.005,1.968,1.968,69899.0
2019-03-15,1.968,1.99,1.946,1.983,623812.0
2019-03-18,1.998,1.998,1.961,1.99,229201.0
2019-03-19,1.976,1.998,1.976,1.998,72934.0
2019-03-20,1.983,2.005,1.983,2.005,90748.0
2019-03-21,1.99,2.071,1.976,2.049,236981.0
2019-03-22,2.049,2.071,2.027,2.064,161131.0
2019-03-25,2.086,2.086,2.034,2.034,262702.0
2019-03-26,2.071,2.071,2.034,2.049,340031.0
2019-03-27,2.064,2.086,2.042,2.042,272115.0
2019-03-28,2.059,2.074,2.03,2.074,106860.0
2019-03-29,2.059,2.067,2.015,2.059,140689.0
2019-04-01,2.074,2.104,2.022,2.089,163187.0
2019-04-02,2.089,2.096,2.026,2.059,182580.0
2019-04-03,2.067,2.067,2.022,2.022,151940.0
2019-04-04,2.022,2.022,1.978,2.0,855659.0
2019-04-05,2.022,2.067,1.993,2.037,177482.0
2019-04-08,2.03,2.074,2.022,2.03,234576.0
2019-04-09,2.037,2.126,2.015,2.052,407772.0
2019-04-10,2.037,2.074,2.03,2.067,154062.0
2019-04-11,2.067,2.074,2.037,2.059,137148.0
2019-04-12,2.067,2.07,2.03,2.059,259064.0
2019-04-15,2.059,2.074,2.03,2.059,258858.0
2019-04-16,2.03,2.074,2.03,2.067,228340.0
2019-04-17,2.052,2.059,2.022,2.037,215430.0
2019-04-18,2.052,2.089,2.044,2.089,227861.0
2019-04-23,2.044,2.089,2.044,2.074,129180.0
2019-04-24,2.074,2.126,2.074,2.126,175046.0
2019-04-26,2.126,2.126,2.096,2.104,70737.0
2019-04-29,2.133,2.133,2.096,2.104,162819.0
2019-04-30,2.126,2.17,2.104,2.17,258860.0
2019-05-01,2.17,2.178,2.141,2.17,165103.0
2019-05-02,2.178,2.178,2.118,2.148,133080.0
2019-05-03,2.133,2.148,2.059,2.067,266917.0
2019-05-06,2.089,2.104,2.059,2.059,125093.0
2019-05-07,2.074,2.074,2.052,2.052,110775.0
2019-05-08,2.044,2.044,1.978,1.993,444416.0
2019-05-09,2.015,2.044,2.004,2.022,224041.0
2019-05-10,2.044,2.067,2.015,2.059,119333.0
2019-05-13,2.067,2.074,2.022,2.03,120296.0
2019-05-14,2.03,2.037,1.993,2.007,206402.0
2019-05-15,2.022,2.022,2.007,2.022,69113.0
2019-05-16,2.022,2.044,2.007,2.015,383855.0
2019-05-17,2.052,2.063,2.022,2.059,148775.0
2019-05-20,2.067,2.067,2.037,2.067,83877.0
2019-05-21,2.067,2.067,2.067,2.067,0.0
2019-05-22,2.044,2.059,1.978,1.985,933595.0
2019-05-23,2.0,2.074,1.993,2.037,504131.0
2019-05-24,2.037,2.044,2.022,2.044,471814.0
2019-05-27,2.044,2.044,2.0,2.0,680711.0
2019-05-28,2.022,2.03,2.0,2.015,136034.0
2019-05-29,2.015,2.03,2.007,2.015,233256.0
2019-05-30,2.022,2.052,2.022,2.03,375697.0
2019-05-31,2.015,2.044,2.007,2.037,186680.0
2019-06-03,2.037,2.044,2.015,2.03,288799.0
2019-06-04,2.03,2.067,2.015,2.052,401917.0
2019-06-05,2.074,2.074,2.03,2.037,194405.0
2019-06-06,2.044,2.059,2.011,2.022,219195.0
2019-06-07,2.03,2.059,2.015,2.044,141899.0
2019-06-11,2.044,2.081,2.044,2.081,443430.0
2019-06-12,2.081,2.111,2.074,2.104,535331.0
2019-06-13,2.104,2.118,2.074,2.074,475586.0
2019-06-14,2.081,2.133,2.074,2.126,184559.0
2019-06-17,2.126,2.137,2.104,2.104,297853.0
2019-06-18,2.074,2.118,2.044,2.111,385315.0
2019-06-19,2.126,2.126,2.089,2.096,151058.0
2019-06-20,2.096,2.133,2.096,2.126,277722.0
2019-06-21,2.126,2.126,2.089,2.126,675288.0
2019-06-24,2.126,2.148,2.111,2.141,270107.0
2019-06-25,2.148,2.148,2.104,2.126,235226.0
2019-06-26,2.096,2.134,2.081,2.081,183168.0
2019-06-27,2.144,2.144,2.054,2.054,234070.0
2019-06-28,2.069,2.084,2.039,2.054,252313.0
2019-07-01,2.024,2.047,2.002,2.039,650966.0
2019-07-02,2.017,2.039,2.009,2.032,676920.0
2019-07-03,2.017,2.077,2.017,2.062,464920.0
2019-07-04,2.062,2.069,2.039,2.054,389881.0
2019-07-05,2.069,2.084,2.054,2.062,311935.0
2019-07-08,2.062,2.092,2.062,2.092,236811.0
2019-07-09,2.077,2.092,2.039,2.054,277148.0
2019-07-10,2.054,2.092,2.032,2.077,442202.0
2019-07-11,2.062,2.122,2.062,2.099,269925.0
2019-07-12,2.084,2.114,2.032,2.077,298042.0
2019-07-15,2.092,2.095,2.039,2.062,218560.0
2019-07-16,2.054,2.092,2.047,2.092,221698.0
2019-07-17,2.092,2.099,2.062,2.092,328310.0
2019-07-18,2.107,2.114,2.084,2.107,210678.0
2019-07-19,2.114,2.125,2.084,2.114,162053.0
2019-07-22,2.129,2.137,2.077,2.084,224738.0
2019-07-23,2.084,2.099,2.047,2.092,213352.0
2019-07-24,2.084,2.107,2.062,2.062,253724.0
2019-07-25,2.062,2.114,2.062,2.099,379793.0
2019-07-26,2.069,2.129,2.069,2.122,410244.0
2019-07-29,2.122,2.137,2.092,2.122,208241.0
2019-07-30,2.122,2.152,2.114,2.129,195549.0
2019-07-31,2.144,2.152,2.129,2.129,80433.0
2019-08-01,2.137,2.152,2.118,2.137,148191.0
2019-08-02,2.122,2.159,2.114,2.152,176006.0
2019-08-05,2.152,2.152,2.084,2.107,177612.0
2019-08-06,2.084,2.099,2.039,2.069,232467.0
2019-08-07,2.084,2.099,2.047,2.062,172932.0
2019-08-08,2.062,2.114,2.047,2.114,112736.0
2019-08-09,2.099,2.144,2.077,2.122,125594.0
2019-08-12,2.062,2.129,2.062,2.129,135037.0
2019-08-13,2.062,2.122,2.062,2.107,201121.0
2019-08-14,2.107,2.129,2.084,2.114,171766.0
2019-08-15,2.099,2.129,2.077,2.114,98170.0
2019-08-16,2.114,2.114,2.092,2.099,98596.0
2019-08-19,2.107,2.144,2.099,2.122,417775.0
2019-08-20,2.129,2.129,2.099,2.107,238311.0
2019-08-21,2.099,2.144,2.099,2.099,61591.0
2019-08-22,2.107,2.144,2.099,2.099,98941.0
2019-08-23,2.099,2.107,2.069,2.069,114057.0
2019-08-26,2.129,2.129,2.069,2.084,185810.0
2019-08-27,2.107,2.137,2.084,2.084,141311.0
2019-08-28,2.084,2.129,2.084,2.107,78705.0
2019-08-29,2.084,2.159,2.084,2.159,234002.0
2019-08-30,2.099,2.152,2.099,2.137,134223.0
2019-09-02,2.122,2.197,2.107,2.167,239451.0
2019-09-03,2.167,2.189,2.137,2.137,198407.0
2019-09-04,2.122,2.152,2.114,2.137,146399.0
2019-09-05,2.144,2.167,2.092,2.114,273289.0
2019-09-06,2.099,2.137,2.095,2.122,216221.0
2019-09-09,2.144,2.152,2.122,2.152,151459.0
2019-09-10,2.129,2.152,2.122,2.144,157570.0
2019-09-11,2.144,2.152,2.114,2.144,208687.0
2019-09-12,2.144,2.159,2.084,2.092,738754.0
2019-09-13,2.137,2.152,2.107,2.122,228237.0
2019-09-16,2.099,2.129,2.099,2.099,171417.0
2019-09-17,2.099,2.144,2.092,2.114,185746.0
2019-09-18,2.122,2.137,2.11,2.114,168342.0
2019-09-19,2.114,2.144,2.099,2.114,362750.0
2019-09-20,2.107,2.159,2.099,2.144,1458977.0
2019-09-23,2.129,2.185,2.129,2.159,362504.0
2019-09-24,2.152,2.204,2.152,2.182,162042.0
2019-09-25,2.167,2.204,2.114,2.114,258070.0
2019-09-26,2.167,2.167,2.129,2.152,124153.0
2019-09-27,2.171,2.194,2.141,2.148,91656.0
2019-09-30,2.194,2.194,2.126,2.171,304335.0
2019-10-01,2.186,2.255,2.179,2.224,393136.0
2019-10-02,2.232,2.247,2.194,2.202,187601.0
2019-10-03,2.202,2.24,2.179,2.194,170608.0
2019-10-04,2.186,2.255,2.179,2.186,184921.0
2019-10-07,2.217,2.232,2.186,2.232,83687.0
2019-10-08,2.232,2.232,2.171,2.186,273968.0
2019-10-09,2.179,2.224,2.179,2.186,293923.0
2019-10-10,2.171,2.209,2.156,2.164,175888.0
2019-10-11,2.171,2.194,2.156,2.156,155929.0
2019-10-14,2.164,2.179,2.148,2.164,172183.0
2019-10-15,2.164,2.179,2.133,2.179,321722.0
2019-10-16,2.179,2.217,2.164,2.194,220442.0
2019-10-17,2.24,2.262,2.224,2.224,220918.0
2019-10-18,2.232,2.278,2.224,2.262,169821.0
2019-10-21,2.262,2.27,2.247,2.262,325245.0
2019-10-22,2.24,2.308,2.24,2.27,320187.0
2019-10-23,2.262,2.293,2.247,2.247,132108.0
2019-10-24,2.255,2.278,2.232,2.27,176469.0
2019-10-25,2.285,2.285,2.247,2.255,155654.0
2019-10-28,2.255,2.285,2.224,2.232,294917.0
2019-10-29,2.255,2.27,2.202,2.247,191887.0
2019-10-30,2.27,2.278,2.228,2.255,182996.0
2019-10-31,2.255,2.308,2.255,2.3,280907.0
2019-11-01,2.316,2.346,2.3,2.3,257699.0
2019-11-04,2.3,2.319,2.224,2.224,370886.0
2019-11-05,2.232,2.255,2.217,2.232,185586.0
2019-11-06,2.217,2.262,2.179,2.224,415777.0
2019-11-07,2.255,2.255,2.202,2.209,205977.0
2019-11-08,2.217,2.217,2.171,2.194,214217.0
2019-11-11,2.194,2.217,2.148,2.202,256361.0
2019-11-12,2.202,2.232,2.186,2.194,171766.0
2019-11-13,2.194,2.202,2.133,2.171,318324.0
2019-11-14,2.179,2.217,2.171,2.186,269978.0
2019-11-15,2.202,2.224,2.186,2.186,59023.0
2019-11-18,2.179,2.186,2.156,2.171,246456.0
2019-11-19,2.171,2.217,2.171,2.217,190866.0
2019-11-20,2.224,2.247,2.209,2.224,265830.0
2019-11-21,2.209,2.247,2.179,2.247,157142.0
2019-11-22,2.247,2.247,2.198,2.202,163891.0
2019-11-25,2.24,2.24,2.164,2.179,195212.0
2019-11-26,2.179,2.194,2.164,2.179,373048.0
2019-11-27,2.164,2.232,2.164,2.202,226217.0
2019-11-28,2.179,2.24,2.179,2.232,232594.0
2019-11-29,2.232,2.247,2.209,2.247,165185.0
2019-12-02,2.24,2.27,2.24,2.262,208095.0
2019-12-03,2.262,2.262,2.202,2.202,272591.0
2019-12-04,2.202,2.232,2.202,2.217,136710.0
2019-12-05,2.224,2.27,2.202,2.27,177824.0
2019-12-06,2.27,2.27,2.232,2.247,146393.0
2019-12-09,2.24,2.255,2.232,2.255,208992.0
2019-12-10,2.255,2.27,2.24,2.255,207878.0
2019-12-11,2.255,2.3,2.24,2.262,315729.0
2019-12-12,2.247,2.278,2.24,2.262,328582.0
2019-12-13,2.247,2.3,2.247,2.262,718777.0
2019-12-16,2.247,2.285,2.247,2.262,449528.0
2019-12-17,2.262,2.285,2.255,2.278,508342.0
2019-12-18,2.285,2.285,2.221,2.232,317294.0
2019-12-19,2.232,2.262,2.205,2.232,539103.0
2019-12-20,2.232,2.247,2.202,2.224,514711.0
2019-12-23,2.232,2.262,2.194,2.209,733031.0
2019-12-24,2.232,2.247,2.209,2.224,138078.0
2019-12-27,2.24,2.248,2.171,2.209,157477.0
2019-12-30,2.244,2.252,2.229,2.252,303455.0
2019-12-31,2.252,2.252,2.191,2.191,157822.0
2020-01-02,2.221,2.229,2.191,2.198,75639.0
2020-01-03,2.214,2.237,2.198,2.221,123518.0
2020-01-06,2.206,2.233,2.206,2.214,94285.0
2020-01-07,2.214,2.233,2.21,2.221,98234.0
2020-01-08,2.21,2.229,2.206,2.229,240341.0
2020-01-09,2.221,2.256,2.214,2.229,232075.0
2020-01-10,2.229,2.26,2.214,2.237,150067.0
2020-01-13,2.26,2.26,2.237,2.252,222834.0
2020-01-14,2.267,2.291,2.244,2.252,161746.0
2020-01-15,2.267,2.283,2.244,2.283,94623.0
2020-01-16,2.26,2.306,2.26,2.283,296922.0
2020-01-17,2.275,2.31,2.26,2.291,231941.0
2020-01-20,2.291,2.329,2.275,2.329,145582.0
2020-01-21,2.329,2.352,2.291,2.306,212444.0
2020-01-22,2.306,2.36,2.306,2.352,558195.0
2020-01-23,2.352,2.375,2.321,2.337,257726.0
2020-01-24,2.337,2.367,2.329,2.344,186794.0
2020-01-28,2.329,2.352,2.329,2.329,140150.0
2020-01-29,2.329,2.352,2.321,2.337,273989.0
2020-01-30,2.352,2.352,2.329,2.337,79277.0
2020-01-31,2.352,2.375,2.321,2.375,147874.0
2020-02-03,2.367,2.371,2.321,2.344,32189.0
2020-02-04,2.36,2.39,2.329,2.39,290128.0
2020-02-05,2.398,2.413,2.36,2.367,231926.0
2020-02-06,2.39,2.39,2.344,2.352,326689.0
2020-02-07,2.352,2.367,2.329,2.337,353822.0
2020-02-10,2.352,2.375,2.344,2.344,166945.0
2020-02-11,2.36,2.383,2.352,2.383,141103.0
2020-02-12,2.444,2.444,2.398,2.437,412595.0
2020-02-13,2.429,2.467,2.425,2.444,231574.0
2020-02-14,2.46,2.513,2.429,2.506,363660.0
2020-02-17,2.529,2.552,2.483,2.529,455190.0
2020-02-18,2.529,2.56,2.498,2.544,263348.0
2020-02-19,2.544,2.579,2.536,2.56,293925.0
2020-02-20,2.56,2.606,2.521,2.598,262590.0
2020-02-21,2.606,2.613,2.54,2.552,468654.0
2020-02-24,2.56,2.59,2.544,2.56,179112.0
2020-02-25,2.536,2.56,2.498,2.536,222866.0
2020-02-26,2.513,2.544,2.433,2.467,381960.0
2020-02-27,2.467,2.521,2.429,2.467,143764.0
2020-02-28,2.413,2.421,2.291,2.306,805861.0
2020-03-02,2.26,2.298,2.229,2.275,708110.0
2020-03-03,2.298,2.46,2.283,2.344,705641.0
2020-03-04,2.306,2.34,2.306,2.314,297866.0
2020-03-05,2.321,2.375,2.291,2.329,1591246.0
2020-03-06,2.337,2.36,2.229,2.229,347845.0
2020-03-09,2.229,2.244,2.137,2.137,1073672.0
2020-03-10,2.091,2.137,2.006,2.106,903726.0
2020-03-11,2.114,2.16,2.033,2.037,551336.0
2020-03-12,2.014,2.029,1.783,1.86,1353139.0
2020-03-13,1.768,1.837,1.691,1.829,1396771.0
2020-03-16,1.737,1.806,1.66,1.66,973954.0
2020-03-17,1.622,1.622,1.372,1.372,1533359.0
2020-03-18,1.337,1.449,1.318,1.334,1689608.0
2020-03-19,1.384,1.384,1.084,1.134,2892088.0
2020-03-20,1.095,1.249,1.095,1.138,1396450.0
2020-03-23,0.999,1.103,0.922,1.084,1351866.0
2020-03-24,1.099,1.222,1.076,1.191,1486175.0
2020-03-25,1.257,1.372,1.234,1.268,1224722.0
2020-03-26,1.28,1.326,1.241,1.311,272403.0
2020-03-27,1.491,1.545,1.307,1.307,1522156.0
2020-03-30,1.422,1.422,1.176,1.241,1918141.0
2020-03-31,1.249,1.318,1.199,1.303,1349757.0
2020-04-01,1.287,1.326,1.211,1.326,537799.0
2020-04-02,1.287,1.614,1.28,1.614,1806061.0
2020-04-03,1.645,1.645,1.437,1.537,2316346.0
2020-04-06,1.606,1.706,1.522,1.614,1289744.0
2020-04-07,1.653,1.683,1.614,1.645,596646.0
2020-04-08,1.614,1.637,1.483,1.483,1183866.0
2020-04-09,1.553,1.66,1.533,1.591,587660.0
2020-04-14,1.629,1.676,1.537,1.56,604347.0
2020-04-15,1.591,1.691,1.56,1.653,561204.0
2020-04-16,1.653,1.668,1.576,1.645,604508.0
2020-04-17,1.645,1.852,1.645,1.745,930573.0
2020-04-20,1.76,1.76,1.629,1.737,712456.0
2020-04-21,1.699,1.756,1.66,1.683,551512.0
2020-04-22,1.66,1.714,1.591,1.668,355972.0
2020-04-23,1.653,1.706,1.591,1.668,499618.0
2020-04-24,1.714,1.714,1.637,1.691,234516.0
2020-04-27,1.729,1.768,1.66,1.706,302320.0
2020-04-28,1.752,1.752,1.599,1.668,587020.0
2020-04-29,1.691,1.745,1.676,1.714,712496.0
2020-04-30,1.729,1.76,1.683,1.737,227915.0
2020-05-01,1.668,1.737,1.637,1.683,281026.0
2020-05-04,1.683,1.683,1.599,1.637,607908.0
2020-05-05,1.606,1.653,1.606,1.629,443564.0
2020-05-06,1.629,1.668,1.591,1.622,306494.0
2020-05-07,1.622,1.714,1.614,1.668,347536.0
2020-05-08,1.683,1.76,1.614,1.66,538700.0
2020-05-11,1.653,1.683,1.645,1.66,1035238.0
2020-05-12,1.637,1.699,1.622,1.653,582831.0
2020-05-13,1.614,1.614,1.537,1.576,754912.0
2020-05-14,1.537,1.576,1.483,1.568,1170022.0
2020-05-15,1.576,1.653,1.537,1.629,582340.0
2020-05-18,1.637,1.637,1.553,1.568,590022.0
2020-05-19,1.606,1.629,1.56,1.591,1126669.0
2020-05-20,1.583,1.668,1.553,1.629,1640697.0
2020-05-21,1.637,1.729,1.553,1.676,1061685.0
2020-05-22,1.683,1.745,1.66,1.722,1456157.0
2020-05-25,1.745,1.829,1.737,1.806,627572.0
2020-05-26,1.806,1.906,1.806,1.899,870471.0
2020-05-27,1.899,1.937,1.806,1.922,1015767.0
2020-05-28,1.952,2.021,1.887,1.891,575933.0
2020-05-29,1.922,2.037,1.875,1.899,636296.0
2020-06-01,1.906,1.972,1.829,1.845,643042.0
2020-06-02,1.845,1.845,1.845,1.845,0.0
2020-06-03,1.829,1.929,1.814,1.922,1667505.0
2020-06-04,1.968,1.983,1.86,1.914,1153063.0
2020-06-05,1.922,1.96,1.868,1.875,698993.0
2020-06-09,1.86,1.906,1.829,1.852,1998520.0
2020-06-10,1.829,1.856,1.783,1.845,1108112.0
2020-06-11,1.845,1.875,1.799,1.845,929629.0
2020-06-12,1.791,1.814,1.722,1.776,1337581.0
2020-06-15,1.752,1.845,1.737,1.791,722015.0
2020-06-16,1.799,1.86,1.76,1.806,559650.0
2020-06-17,1.837,1.837,1.756,1.814,594930.0
2020-06-18,1.829,1.875,1.799,1.86,749498.0
2020-06-19,1.875,1.899,1.814,1.814,839019.0
2020-06-22,1.814,1.868,1.806,1.829,760560.0
2020-06-23,1.822,1.845,1.783,1.791,642402.0
2020-06-24,1.806,1.837,1.791,1.822,626451.0
2020-06-25,1.806,1.837,1.783,1.814,642013.0
2020-06-26,1.837,1.861,1.79,1.829,349838.0
2020-06-29,1.82,1.824,1.741,1.789,1118030.0
2020-06-30,1.804,1.844,1.717,1.733,761895.0
2020-07-01,1.717,1.765,1.709,1.757,1099729.0
2020-07-02,1.765,1.899,1.749,1.844,1682555.0
2020-07-03,1.844,1.852,1.749,1.765,537102.0
2020-07-06,1.765,1.765,1.717,1.741,714261.0
2020-07-07,1.757,1.757,1.678,1.694,845382.0
2020-07-08,1.686,1.757,1.67,1.709,895523.0
2020-07-09,1.717,1.789,1.702,1.773,726046.0
2020-07-10,1.765,1.781,1.741,1.765,391065.0
2020-07-13,1.765,1.812,1.709,1.717,613877.0
2020-07-14,1.709,1.741,1.662,1.67,556636.0
2020-07-15,1.694,1.773,1.686,1.757,711561.0
2020-07-16,1.757,1.796,1.702,1.765,580779.0
2020-07-17,1.757,1.796,1.725,1.773,386073.0
2020-07-20,1.796,1.812,1.765,1.773,474510.0
2020-07-21,1.773,1.804,1.733,1.804,543986.0
2020-07-22,1.789,1.796,1.757,1.773,198378.0
2020-07-23,1.804,1.812,1.765,1.812,240417.0
2020-07-24,1.804,1.828,1.773,1.781,409205.0
2020-07-27,1.789,1.804,1.741,1.781,342659.0
2020-07-28,1.773,1.796,1.702,1.725,372520.0
2020-07-29,1.757,1.781,1.717,1.757,305821.0
2020-07-30,1.757,1.796,1.749,1.765,250535.0
2020-07-31,1.741,1.781,1.741,1.781,360832.0
2020-08-03,1.709,1.757,1.694,1.702,193580.0
2020-08-04,1.702,1.709,1.67,1.678,818209.0
2020-08-05,1.717,1.741,1.67,1.702,335494.0
2020-08-06,1.694,1.717,1.646,1.67,317082.0
2020-08-07,1.678,1.705,1.662,1.702,422373.0
2020-08-10,1.702,1.733,1.694,1.733,246446.0
2020-08-11,1.733,1.804,1.725,1.804,417983.0
2020-08-12,1.781,1.812,1.749,1.773,309005.0
2020-08-13,1.82,1.876,1.796,1.868,983373.0
2020-08-14,1.899,1.955,1.876,1.923,789915.0
2020-08-17,1.931,1.959,1.876,1.884,431484.0
2020-08-18,1.884,1.899,1.832,1.868,1100543.0
2020-08-19,1.907,1.923,1.872,1.923,634069.0
2020-08-20,1.891,1.923,1.86,1.884,375903.0
2020-08-21,1.923,1.982,1.923,1.971,560542.0
2020-08-24,1.986,2.026,1.923,1.955,283213.0
2020-08-25,1.931,1.994,1.931,1.986,443679.0
2020-08-26,1.994,1.994,1.939,1.955,343067.0
2020-08-27,1.979,2.01,1.939,1.994,657364.0
2020-08-28,1.994,2.01,1.939,2.002,672856.0
2020-08-31,2.002,2.05,1.979,2.034,322631.0
2020-09-01,2.026,2.034,1.939,1.939,659857.0
2020-09-02,1.994,2.01,1.947,1.994,215905.0
2020-09-03,1.994,2.073,1.986,2.073,470387.0
2020-09-04,1.994,2.034,1.963,2.018,620690.0
2020-09-07,2.034,2.089,2.01,2.081,396320.0
2020-09-08,2.089,2.097,2.034,2.042,461279.0
2020-09-09,2.081,2.097,2.038,2.042,505976.0
2020-09-10,2.097,2.137,2.034,2.05,846369.0
2020-09-11,2.073,2.089,2.05,2.089,253469.0
2020-09-14,2.081,2.121,2.034,2.073,656166.0
2020-09-15,2.097,2.121,2.066,2.105,397499.0
2020-09-16,2.129,2.216,2.097,2.208,942917.0
2020-09-17,2.216,2.216,2.161,2.184,734843.0
2020-09-18,2.216,2.216,2.141,2.176,1416733.0
2020-09-21,2.208,2.208,2.157,2.161,617189.0
2020-09-22,2.161,2.192,2.157,2.176,959422.0
2020-09-23,2.2,2.303,2.168,2.263,1002551.0
2020-09-24,2.263,2.263,2.184,2.224,387074.0
2020-09-25,2.2,2.24,2.164,2.192,434907.0
2020-09-28,2.192,2.232,2.16,2.232,511096.0
2020-09-29,2.261,2.293,2.161,2.213,798374.0
2020-09-30,2.277,2.277,2.149,2.181,333264.0
2020-10-01,2.165,2.197,2.125,2.165,464081.0
2020-10-02,2.149,2.181,2.1,2.117,385984.0
2020-10-05,2.125,2.173,2.125,2.165,254035.0
2020-10-06,2.165,2.189,2.108,2.141,649013.0
2020-10-07,2.141,2.189,2.117,2.141,374464.0
2020-10-08,2.141,2.141,2.076,2.076,893210.0
2020-10-09,2.117,2.149,2.096,2.133,723956.0
2020-10-12,2.149,2.149,2.108,2.133,325677.0
2020-10-13,2.092,2.149,2.092,2.1,296200.0
2020-10-14,2.108,2.133,2.092,2.125,416924.0
2020-10-15,2.084,2.141,2.084,2.125,221590.0
2020-10-16,2.117,2.141,2.092,2.092,181448.0
2020-10-19,2.092,2.149,2.06,2.133,579317.0
2020-10-20,2.133,2.197,2.117,2.165,344404.0
2020-10-21,2.173,2.181,2.125,2.141,259331.0
2020-10-22,2.125,2.141,2.1,2.133,187336.0
2020-10-23,2.113,2.165,2.113,2.165,118089.0
2020-10-26,2.165,2.189,2.141,2.173,375118.0
2020-10-27,2.165,2.173,2.133,2.157,283072.0
2020-10-28,2.173,2.189,2.084,2.092,479368.0
2020-10-29,2.076,2.133,2.028,2.1,741776.0
2020-10-30,2.125,2.157,2.068,2.117,824154.0
2020-11-02,2.141,2.157,2.092,2.149,542278.0
2020-11-03,2.133,2.213,2.133,2.173,273805.0
2020-11-04,2.205,2.213,2.157,2.205,95244.0
2020-11-05,2.205,2.213,2.181,2.197,377258.0
2020-11-06,2.181,2.261,2.173,2.237,359104.0
2020-11-09,2.309,2.309,2.221,2.237,381830.0
2020-11-10,2.285,2.329,2.229,2.261,660020.0
2020-11-11,2.197,2.309,2.197,2.245,881998.0
2020-11-12,2.261,2.273,2.217,2.237,86206.0
2020-11-13,2.197,2.261,2.181,2.205,999823.0
2020-11-16,2.205,2.253,2.173,2.245,46904.0
2020-11-17,2.229,2.277,2.213,2.213,682202.0
2020-11-18,2.261,2.269,2.213,2.245,695326.0
2020-11-19,2.269,2.285,2.213,2.245,1072374.0
2020-11-20,2.245,2.253,2.209,2.237,243057.0
2020-11-23,2.245,2.261,2.221,2.229,231872.0
2020-11-24,2.245,2.293,2.213,2.245,462390.0
2020-11-25,2.253,2.269,2.229,2.253,415138.0
2020-11-26,2.237,2.285,2.237,2.285,816177.0
2020-11-27,2.253,2.309,2.237,2.245,297718.0
2020-11-30,2.309,2.309,2.237,2.245,402195.0
2020-12-01,2.229,2.269,2.229,2.269,331324.0
2020-12-02,2.269,2.285,2.245,2.253,632460.0
2020-12-03,2.245,2.309,2.221,2.301,612989.0
2020-12-04,2.293,2.341,2.285,2.301,733033.0
2020-12-07,2.301,2.357,2.261,2.333,524294.0
2020-12-08,2.349,2.349,2.317,2.333,184474.0
2020-12-09,2.341,2.349,2.269,2.325,461319.0
2020-12-10,2.285,2.341,2.285,2.285,1013823.0
2020-12-11,2.317,2.365,2.293,2.357,415549.0
2020-12-14,2.365,2.429,2.349,2.405,345209.0
2020-12-15,2.413,2.477,2.405,2.453,489106.0
2020-12-16,2.445,2.453,2.373,2.381,382063.0
2020-12-17,2.365,2.437,2.341,2.341,360381.0
2020-12-18,2.365,2.405,2.325,2.381,665787.0
2020-12-21,2.325,2.373,2.325,2.333,278474.0
2020-12-22,2.341,2.365,2.293,2.333,473910.0
2020-12-23,2.349,2.373,2.317,2.333,804797.0
2020-12-24,2.341,2.445,2.341,2.445,655115.0
2020-12-29,2.469,2.526,2.436,2.509,690874.0
2020-12-30,2.426,2.507,2.41,2.434,407754.0
2020-12-31,2.426,2.458,2.337,2.337,251313.0
2021-01-04,2.345,2.377,2.296,2.329,217726.0
2021-01-05,2.321,2.337,2.272,2.337,235604.0
2021-01-06,2.361,2.369,2.312,2.353,488336.0
2021-01-07,2.385,2.41,2.312,2.337,428514.0
2021-01-08,2.337,2.381,2.312,2.337,497720.0
2021-01-11,2.337,2.353,2.296,2.312,238671.0
2021-01-12,2.353,2.385,2.321,2.337,269185.0
2021-01-13,2.345,2.353,2.304,2.329,360317.0
2021-01-14,2.353,2.353,2.288,2.296,616014.0
2021-01-15,2.337,2.426,2.312,2.394,595186.0
2021-01-18,2.361,2.426,2.329,2.385,336714.0
2021-01-19,2.369,2.418,2.345,2.377,224787.0
2021-01-20,2.361,2.426,2.361,2.426,260893.0
2021-01-21,2.426,2.434,2.385,2.394,219505.0
2021-01-22,2.377,2.418,2.365,2.394,278353.0
2021-01-25,2.377,2.402,2.345,2.394,209328.0
2021-01-27,2.418,2.418,2.321,2.361,503695.0
2021-01-28,2.329,2.373,2.28,2.361,576446.0
2021-01-29,2.329,2.377,2.321,2.345,345749.0
2021-02-01,2.312,2.353,2.304,2.353,414993.0
2021-02-02,2.353,2.402,2.321,2.369,265611.0
2021-02-03,2.329,2.442,2.329,2.434,749643.0
2021-02-04,2.434,2.458,2.385,2.418,259827.0
2021-02-05,2.45,2.475,2.418,2.434,511372.0
2021-02-08,2.467,2.491,2.43,2.475,319978.0
2021-02-09,2.491,2.491,2.394,2.41,347928.0
2021-02-10,2.41,2.462,2.353,2.361,690512.0
2021-02-11,2.369,2.483,2.357,2.434,601378.0
2021-02-12,2.434,2.507,2.418,2.499,644895.0
2021-02-15,2.499,2.54,2.458,2.499,305220.0
2021-02-16,2.499,2.515,2.442,2.483,703987.0
2021-02-17,2.507,2.507,2.418,2.475,723995.0
2021-02-18,2.491,2.507,2.434,2.442,450942.0
2021-02-19,2.483,2.483,2.426,2.434,572063.0
2021-02-22,2.45,2.471,2.394,2.458,731449.0
2021-02-23,2.418,2.483,2.402,2.442,1116654.0
2021-02-24,2.402,2.467,2.337,2.45,1196778.0
2021-02-25,2.385,2.507,2.385,2.475,356966.0
2021-02-26,2.458,2.499,2.394,2.499,1072066.0
2021-03-01,2.499,2.617,2.442,2.596,758174.0
2021-03-02,2.588,2.621,2.527,2.596,739393.0
2021-03-03,2.54,2.604,2.515,2.596,546679.0
2021-03-04,2.596,2.604,2.564,2.58,442335.0
2021-03-05,2.596,2.596,2.507,2.548,649583.0
2021-03-08,2.58,2.58,2.523,2.564,384196.0
2021-03-09,2.572,2.58,2.483,2.523,913674.0
2021-03-10,2.556,2.604,2.54,2.58,569804.0
2021-03-11,2.596,2.613,2.491,2.507,555578.0
2021-03-12,2.499,2.515,2.467,2.499,643955.0
2021-03-15,2.564,2.604,2.499,2.596,630725.0
2021-03-16,2.556,2.621,2.527,2.596,474896.0
2021-03-17,2.58,2.596,2.548,2.564,846372.0
2021-03-18,2.548,2.572,2.483,2.499,1346754.0
2021-03-19,2.491,2.613,2.45,2.564,1707382.0
2021-03-22,2.556,2.572,2.507,2.556,349199.0
2021-03-23,2.548,2.572,2.507,2.548,278703.0
2021-03-24,2.515,2.54,2.491,2.523,677582.0
2021-03-25,2.531,2.588,2.523,2.54,267420.0
2021-03-26,2.548,2.564,2.515,2.548,529959.0
2021-03-29,2.58,2.589,2.515,2.564,426129.0
2021-03-30,2.57,2.594,2.512,2.537,612824.0
2021-03-31,2.594,2.594,2.512,2.586,817373.0
2021-04-01,2.586,2.586,2.529,2.57,335701.0
2021-04-06,2.57,2.611,2.521,2.603,648946.0
2021-04-07,2.603,2.709,2.603,2.619,751207.0
2021-04-08,2.627,2.652,2.611,2.627,523579.0
2021-04-09,2.627,2.627,2.562,2.619,364383.0
2021-04-12,2.668,2.693,2.586,2.627,602006.0
2021-04-13,2.627,2.668,2.619,2.652,481948.0
2021-04-14,2.668,2.677,2.619,2.668,614459.0
2021-04-15,2.677,2.767,2.652,2.693,450983.0
2021-04-16,2.742,2.742,2.677,2.701,276212.0
2021-04-19,2.775,2.775,2.677,2.693,306635.0
2021-04-20,2.693,2.734,2.66,2.685,185321.0
2021-04-21,2.668,2.681,2.578,2.594,556161.0
2021-04-22,2.603,2.636,2.57,2.603,1001165.0
2021-04-23,2.594,2.644,2.594,2.619,454143.0
2021-04-26,2.636,2.668,2.619,2.644,392450.0
2021-04-27,2.644,2.677,2.627,2.627,457511.0
2021-04-28,2.636,2.66,2.627,2.652,334678.0
2021-04-29,2.718,2.718,2.627,2.652,329841.0
2021-04-30,2.668,2.701,2.644,2.66,377085.0
2021-05-03,2.66,2.808,2.66,2.759,702745.0
2021-05-04,2.75,2.833,2.742,2.816,759324.0
2021-05-05,2.816,2.833,2.775,2.8,488021.0
2021-05-06,2.759,2.808,2.759,2.8,440539.0
2021-05-07,2.824,2.857,2.8,2.816,475612.0
2021-05-10,2.759,2.8,2.759,2.8,351540.0
2021-05-11,2.857,2.857,2.734,2.767,284381.0
2021-05-12,2.865,2.906,2.718,2.734,1484181.0
2021-05-13,2.734,2.75,2.668,2.693,1244239.0
2021-05-14,2.693,2.783,2.693,2.709,765804.0
2021-05-17,2.726,2.783,2.709,2.709,1011240.0
2021-05-18,2.783,2.783,2.701,2.759,637841.0
2021-05-19,2.521,2.767,2.521,2.742,963729.0
2021-05-20,2.767,2.82,2.759,2.8,921383.0
2021-05-21,2.882,2.915,2.833,2.865,1001626.0
2021-05-24,2.898,2.915,2.849,2.915,1235530.0
2021-05-25,2.931,2.98,2.906,2.948,1533251.0
2021-05-26,2.948,2.956,2.898,2.906,1545707.0
2021-05-27,2.89,2.915,2.833,2.833,6772749.0
2021-05-28,2.898,2.906,2.792,2.816,951436.0
2021-05-31,2.824,2.837,2.792,2.816,380722.0
2021-06-01,2.833,2.841,2.775,2.833,578713.0
2021-06-02,2.824,2.865,2.8,2.857,326136.0
2021-06-03,2.816,2.894,2.816,2.865,495186.0
2021-06-04,2.906,2.923,2.874,2.923,740384.0
2021-06-07,2.931,2.931,2.833,2.865,471549.0
2021-06-08,2.915,2.915,2.808,2.849,736286.0
2021-06-09,2.865,2.865,2.8,2.808,700802.0
2021-06-10,2.8,2.865,2.775,2.857,1025297.0
2021-06-11,2.849,2.894,2.841,2.857,392833.0
2021-06-15,2.808,2.841,2.783,2.8,964669.0
2021-06-16,2.775,2.853,2.775,2.841,816318.0
2021-06-17,2.841,2.857,2.8,2.8,502891.0
2021-06-18,2.824,2.882,2.824,2.865,1050559.0
2021-06-21,2.857,2.865,2.816,2.824,747609.0
2021-06-22,2.824,2.861,2.816,2.816,554463.0
2021-06-23,2.865,2.865,2.775,2.792,496229.0
2021-06-24,2.808,2.824,2.767,2.792,545159.0
2021-06-25,2.792,2.906,2.767,2.898,1146862.0
2021-06-28,2.914,2.98,2.873,2.98,648488.0
2021-06-29,2.962,2.962,2.879,2.928,766077.0
2021-06-30,2.937,3.011,2.912,2.986,1001470.0
2021-07-01,2.945,3.028,2.945,3.02,1205833.0
2021-07-02,3.02,3.02,2.97,3.003,1676929.0
2021-07-05,2.986,3.119,2.962,3.094,2751311.0
2021-07-06,3.094,3.127,3.053,3.119,879422.0
2021-07-07,3.036,3.078,3.036,3.061,918736.0
2021-07-08,3.078,3.086,3.028,3.078,615227.0
2021-07-09,3.02,3.086,3.02,3.069,681568.0
2021-07-12,3.078,3.144,3.074,3.119,634875.0
2021-07-13,3.094,3.119,3.069,3.086,704312.0
2021-07-14,3.078,3.086,3.032,3.044,424907.0
2021-07-15,3.053,3.069,3.015,3.036,567883.0
2021-07-16,3.02,3.044,2.962,2.986,1083308.0
2021-07-19,2.995,3.028,2.97,2.995,518472.0
2021-07-20,2.995,3.044,2.953,2.995,588623.0
2021-07-21,3.02,3.078,3.011,3.028,612623.0
2021-07-22,3.028,3.044,2.937,2.953,1334777.0
2021-07-23,2.953,3.036,2.953,3.011,441867.0
2021-07-26,3.028,3.036,3.003,3.028,410959.0
2021-07-27,3.028,3.028,2.97,2.978,331632.0
2021-07-28,2.978,3.036,2.978,3.003,412788.0
2021-07-29,2.995,3.036,2.887,2.937,1725972.0
2021-07-30,2.97,3.028,2.912,2.937,2024234.0
2021-08-02,2.92,3.036,2.92,2.978,903640.0
2021-08-03,2.937,3.028,2.928,3.028,538077.0
2021-08-04,3.028,3.028,2.991,3.003,436478.0
2021-08-05,3.003,3.061,2.97,3.053,677355.0
2021-08-06,3.053,3.111,3.028,3.111,499030.0
2021-08-09,3.111,3.14,3.053,3.136,1005115.0
2021-08-10,3.144,3.144,3.107,3.144,528558.0
2021-08-11,3.069,3.19,3.069,3.177,1219364.0
2021-08-12,3.177,3.227,3.144,3.227,1377056.0
2021-08-13,3.227,3.293,3.194,3.293,1115804.0
2021-08-16,3.302,3.38,3.293,3.343,1197237.0
2021-08-17,3.318,3.335,3.231,3.268,682443.0
2021-08-18,3.268,3.368,3.235,3.36,1526844.0
2021-08-19,3.335,3.385,3.327,3.368,693174.0
2021-08-20,3.293,3.393,3.293,3.36,682816.0
2021-08-23,3.368,3.409,3.335,3.409,666367.0
2021-08-24,3.36,3.418,3.335,3.351,525103.0
2021-08-25,3.318,3.376,3.31,3.376,867424.0
2021-08-26,3.376,3.389,3.347,3.385,514098.0
2021-08-27,3.36,3.443,3.343,3.376,944850.0
2021-08-30,3.401,3.476,3.393,3.459,686285.0
2021-08-31,3.459,3.468,3.393,3.459,607439.0
2021-09-01,3.459,3.501,3.409,3.501,795453.0
2021-09-02,3.484,3.534,3.434,3.509,2710456.0
2021-09-03,3.509,3.708,3.501,3.692,2267584.0
2021-09-06,3.65,3.65,3.517,3.526,1723573.0
2021-09-07,3.542,3.633,3.542,3.609,1174541.0
2021-09-08,3.559,3.592,3.501,3.517,1416663.0
2021-09-09,3.526,3.584,3.501,3.534,2136447.0
2021-09-10,3.551,3.567,3.501,3.534,1719661.0
2021-09-13,3.526,3.534,3.434,3.484,1696165.0
2021-09-14,3.517,3.526,3.434,3.484,1894965.0
2021-09-15,3.492,3.526,3.434,3.468,2189174.0
2021-09-16,3.484,3.509,3.443,3.443,1649707.0
2021-09-17,3.409,3.501,3.36,3.434,15819464.0
2021-09-20,3.401,3.501,3.401,3.484,922439.0
2021-09-21,3.443,3.534,3.443,3.501,932326.0
2021-09-22,3.534,3.609,3.509,3.584,1647457.0
2021-09-23,3.575,3.621,3.542,3.617,930396.0
2021-09-24,3.642,3.7,3.526,3.559,794636.0
2021-09-27,3.559,3.609,3.534,3.6,830784.0
2021-09-28,3.55,3.629,3.525,3.625,1405208.0
2021-09-29,3.6,3.616,3.449,3.457,1399570.0
2021-09-30,3.633,3.633,3.474,3.533,940131.0
2021-10-01,3.399,3.549,3.399,3.549,1425132.0
2021-10-04,3.558,3.604,3.533,3.575,683498.0
2021-10-05,3.516,3.591,3.508,3.591,869072.0
2021-10-06,3.516,3.566,3.407,3.457,1814036.0
2021-10-07,3.474,3.591,3.449,3.591,1144085.0
2021-10-08,3.591,3.591,3.524,3.591,1225629.0
2021-10-11,3.583,3.583,3.499,3.558,710088.0
2021-10-12,3.508,3.558,3.499,3.558,826639.0
2021-10-13,3.583,3.616,3.533,3.616,843013.0
2021-10-14,3.6,3.675,3.587,3.633,757461.0
2021-10-15,3.6,3.641,3.549,3.575,1018698.0
2021-10-18,3.6,3.637,3.566,3.591,1130806.0
2021-10-19,3.587,3.75,3.587,3.734,1435314.0
2021-10-20,3.742,3.742,3.65,3.692,607850.0
2021-10-21,3.7,3.717,3.633,3.708,450790.0
2021-10-22,3.692,3.75,3.683,3.7,690261.0
2021-10-25,3.759,3.759,3.683,3.75,446661.0
2021-10-26,3.742,3.759,3.708,3.75,366618.0
2021-10-27,3.767,3.784,3.708,3.759,470595.0
2021-10-28,3.759,3.842,3.725,3.842,617214.0
2021-10-29,3.859,3.859,3.759,3.767,1442323.0
2021-11-01,3.826,3.884,3.775,3.775,1239598.0
2021-11-02,3.792,3.826,3.767,3.784,338684.0
2021-11-03,3.784,3.826,3.759,3.826,535606.0
2021-11-04,3.809,3.809,3.759,3.767,458048.0
2021-11-05,3.742,3.834,3.717,3.792,621700.0
2021-11-08,3.817,3.855,3.801,3.826,374439.0
2021-11-09,3.809,3.834,3.75,3.784,932838.0
2021-11-10,3.801,3.801,3.738,3.775,543644.0
2021-11-11,3.759,3.788,3.725,3.75,526456.0
2021-11-12,3.75,3.775,3.708,3.734,1283865.0
2021-11-15,3.767,3.767,3.688,3.708,575110.0
2021-11-16,3.75,3.75,3.667,3.667,249454.0
2021-11-17,3.708,3.708,3.641,3.667,423434.0
2021-11-18,3.667,3.75,3.667,3.725,492785.0
2021-11-19,3.725,3.75,3.683,3.692,296447.0
2021-11-22,3.692,3.717,3.658,3.692,600024.0
2021-11-23,3.7,3.759,3.683,3.734,415574.0
2021-11-24,3.734,3.809,3.734,3.809,758990.0
2021-11-25,3.784,3.817,3.763,3.792,495991.0
2021-11-26,3.784,3.792,3.708,3.708,719426.0
2021-11-29,3.667,3.734,3.566,3.708,931550.0
2021-11-30,3.708,3.746,3.65,3.742,933726.0
2021-12-01,3.708,3.708,3.658,3.683,519199.0
2021-12-02,3.583,3.692,3.583,3.658,753480.0
2021-12-03,3.708,3.708,3.625,3.658,693449.0
2021-12-06,3.65,3.667,3.575,3.575,746907.0
2021-12-07,3.575,3.742,3.575,3.717,1305838.0
2021-12-08,3.7,3.759,3.696,3.708,616698.0
2021-12-09,3.692,3.692,3.641,3.683,869551.0
2021-12-10,3.708,3.784,3.6,3.784,1256757.0
2021-12-13,3.675,3.801,3.675,3.725,473683.0
2021-12-14,3.725,3.767,3.708,3.734,649078.0
2021-12-15,3.734,3.742,3.65,3.7,668562.0
2021-12-16,3.767,3.809,3.717,3.734,569367.0
2021-12-17,3.734,3.834,3.734,3.834,673424.0
2021-12-20,3.809,3.834,3.784,3.792,658777.0
2021-12-21,3.809,3.859,3.784,3.792,711847.0
2021-12-22,3.868,3.868,3.767,3.868,506685.0
2021-12-23,3.893,3.918,3.842,3.909,608905.0
2021-12-24,3.951,3.976,3.901,3.934,239204.0
2021-12-29,3.976,4.06,3.959,4.052,730810.0
2021-12-30,4.085,4.144,4.001,4.136,875071.0
2021-12-31,4.136,4.195,4.093,4.161,641964.0
2022-01-04,4.178,4.195,4.123,4.169,594796.0
2022-01-05,4.169,4.212,4.127,4.195,840355.0
2022-01-06,4.178,4.178,3.992,4.026,1078658.0
2022-01-07,4.077,4.093,3.984,4.043,1903204.0
2022-01-10,4.043,4.11,3.984,4.085,1086812.0
2022-01-11,3.992,4.085,3.958,3.958,1249546.0
2022-01-12,4.009,4.093,3.937,4.06,1085209.0
2022-01-13,4.085,4.136,4.043,4.11,1325378.0
2022-01-14,4.06,4.11,4.034,4.093,931844.0
2022-01-17,4.043,4.106,4.034,4.085,888295.0
2022-01-18,4.017,4.11,4.017,4.093,531035.0
2022-01-19,4.06,4.093,4.017,4.085,1085143.0
2022-01-20,4.085,4.127,4.026,4.026,785480.0
2022-01-21,4.051,4.06,4.001,4.001,1281611.0
2022-01-24,3.942,4.039,3.908,4.017,1467997.0
2022-01-25,3.925,3.967,3.84,3.866,1670410.0
2022-01-27,3.806,3.95,3.764,3.849,2048901.0
2022-01-28,3.849,3.908,3.756,3.781,2372762.0
2022-01-31,3.815,3.967,3.815,3.958,2286453.0
2022-02-01,3.967,4.051,3.866,4.034,1559564.0
2022-02-02,4.119,4.144,4.034,4.085,3153117.0
2022-02-03,4.093,4.127,4.051,4.11,3908789.0
2022-02-04,4.11,4.228,4.051,4.11,24793268.0
2022-02-07,3.975,4.127,3.975,4.11,3303206.0
2022-02-08,4.009,4.178,4.009,4.144,2373168.0
2022-02-09,4.127,4.195,4.11,4.169,1716228.0
2022-02-10,4.169,4.22,4.144,4.186,1430348.0
2022-02-11,4.136,4.191,4.051,4.136,1292641.0
2022-02-14,4.119,4.169,4.001,4.034,1616591.0
2022-02-15,4.001,4.131,4.001,4.093,1649532.0
2022-02-16,4.085,4.195,4.085,4.195,1136459.0
2022-02-17,4.212,4.3,4.186,4.262,2191614.0
2022-02-18,4.237,4.288,4.212,4.22,1094775.0
2022-02-21,4.161,4.245,4.119,4.237,710936.0
2022-02-22,4.136,4.207,4.102,4.169,967360.0
2022-02-23,4.169,4.203,4.127,4.161,962839.0
2022-02-24,4.102,4.144,4.043,4.068,1065525.0
2022-02-25,4.077,4.178,4.051,4.136,1109128.0
2022-02-28,4.119,4.203,4.119,4.161,877475.0
2022-03-01,4.195,4.212,4.119,4.153,1392680.0
2022-03-02,4.085,4.136,4.051,4.102,1316293.0
2022-03-03,4.203,4.203,4.068,4.077,878937.0
2022-03-04,4.026,4.085,4.001,4.077,1343219.0
2022-03-07,4.068,4.093,4.043,4.068,1143195.0
2022-03-08,4.144,4.169,4.039,4.051,1309021.0
2022-03-09,4.077,4.102,4.026,4.093,924720.0
2022-03-10,4.11,4.212,4.11,4.169,1126324.0
2022-03-11,4.119,4.169,4.072,4.077,827716.0
2022-03-14,4.119,4.178,4.106,4.161,804519.0
2022-03-15,4.11,4.169,4.093,4.144,1043383.0
2022-03-16,4.102,4.178,4.102,4.144,1392348.0
2022-03-17,4.203,4.254,4.127,4.178,1555113.0
2022-03-18,4.136,4.186,4.136,4.153,1610987.0
2022-03-21,4.203,4.203,4.093,4.127,1582175.0
2022-03-22,4.169,4.174,4.093,4.153,1271460.0
2022-03-23,4.169,4.228,4.136,4.178,1204336.0
2022-03-24,4.102,4.195,4.102,4.169,1039495.0
2022-03-25,4.203,4.212,4.161,4.195,684439.0
2022-03-28,4.22,4.233,4.174,4.186,833483.0
2022-03-29,4.178,4.267,4.178,4.203,1347721.0
2022-03-30,4.408,4.408,4.204,4.212,1524037.0
2022-03-31,4.187,4.246,4.161,4.178,1369306.0
2022-04-01,4.17,4.204,4.161,4.178,576525.0
2022-04-04,4.212,4.293,4.136,4.17,1133369.0
2022-04-05,4.153,4.229,4.144,4.178,786865.0
2022-04-06,4.17,4.204,4.153,4.178,820039.0
2022-04-07,4.212,4.212,4.153,4.187,843843.0
2022-04-08,4.229,4.246,4.127,4.144,928273.0
2022-04-11,4.161,4.178,4.114,4.119,859782.0
2022-04-12,4.127,4.17,4.067,4.101,907421.0
2022-04-13,4.101,4.153,4.089,4.127,899886.0
2022-04-14,4.178,4.178,4.093,4.127,772217.0
2022-04-19,4.11,4.182,4.11,4.136,729906.0
2022-04-20,4.17,4.178,4.067,4.067,848437.0
2022-04-21,4.119,4.204,4.11,4.17,692705.0
2022-04-22,4.136,4.178,4.084,4.161,760518.0
2022-04-26,4.144,4.148,4.067,4.093,664842.0
2022-04-27,4.042,4.123,4.042,4.076,867140.0
2022-04-28,4.042,4.101,3.999,4.084,182975.0
2022-04-29,4.153,4.153,4.084,4.127,576392.0
2022-05-02,4.05,4.093,3.974,3.974,960960.0
2022-05-03,3.914,3.957,3.885,3.897,899224.0
2022-05-04,3.897,3.931,3.889,3.889,883817.0
2022-05-05,3.855,3.953,3.855,3.923,480599.0
2022-05-06,3.88,3.889,3.761,3.795,805852.0
2022-05-09,3.65,3.736,3.633,3.668,1276893.0
2022-05-10,3.616,3.693,3.514,3.548,2082973.0
2022-05-11,3.54,3.633,3.497,3.633,1007544.0
2022-05-12,3.599,3.727,3.548,3.565,676237.0
2022-05-13,3.557,3.599,3.54,3.599,877285.0
2022-05-16,3.642,3.668,3.608,3.633,505099.0
2022-05-17,3.659,3.676,3.616,3.642,1096021.0
2022-05-18,3.659,3.71,3.633,3.693,750604.0
2022-05-19,3.642,3.689,3.625,3.633,561018.0
2022-05-20,3.582,3.65,3.574,3.599,584813.0
2022-05-23,3.65,3.736,3.633,3.668,416123.0
2022-05-24,3.668,3.744,3.625,3.659,834953.0
2022-05-25,3.659,3.693,3.608,3.633,554257.0
2022-05-26,3.633,3.65,3.591,3.591,641073.0
2022-05-27,3.608,3.625,3.574,3.591,683042.0
2022-05-30,3.625,3.676,3.625,3.676,496312.0
2022-05-31,3.659,3.71,3.625,3.668,734795.0
2022-06-01,3.736,3.736,3.625,3.633,307869.0
2022-06-02,3.574,3.608,3.565,3.599,493173.0
2022-06-03,3.599,3.642,3.599,3.616,390635.0
2022-06-06,3.531,3.625,3.531,3.608,457638.0
2022-06-07,3.608,3.625,3.548,3.565,951043.0
2022-06-08,3.608,3.727,3.608,3.668,920515.0
2022-06-09,3.719,3.719,3.548,3.582,643327.0
2022-06-10,3.685,3.685,3.489,3.514,650094.0
2022-06-14,3.319,3.378,3.165,3.302,1602355.0
2022-06-15,3.412,3.412,3.276,3.285,1005411.0
2022-06-16,3.361,3.395,3.327,3.37,935684.0
2022-06-17,3.268,3.344,3.242,3.327,1605864.0
2022-06-20,3.404,3.455,3.361,3.429,562829.0
2022-06-21,3.489,3.489,3.408,3.463,723110.0
2022-06-22,3.412,3.472,3.378,3.455,1108651.0
2022-06-23,3.548,3.604,3.514,3.574,933148.0
2022-06-24,3.591,3.71,3.582,3.702,985643.0
2022-06-27,3.744,3.816,3.744,3.787,1000964.0
2022-06-28,3.786,3.842,3.769,3.838,698672.0
2022-06-29,3.847,3.864,3.787,3.804,1388098.0
2022-06-30,3.804,3.821,3.666,3.666,1290478.0
2022-07-01,3.735,3.752,3.666,3.684,773609.0
2022-07-04,3.752,3.795,3.718,3.752,632506.0
2022-07-05,3.778,3.795,3.744,3.761,810764.0
2022-07-06,3.761,3.898,3.761,3.89,950929.0
2022-07-07,3.907,3.924,3.847,3.915,850442.0
2022-07-08,3.941,3.976,3.89,3.967,712410.0
2022-07-11,3.993,3.993,3.92,3.933,462921.0
2022-07-12,3.864,3.958,3.864,3.924,355405.0
2022-07-13,4.036,4.113,3.941,3.958,474360.0
2022-07-14,3.941,3.95,3.898,3.95,293018.0
2022-07-15,3.907,3.971,3.907,3.941,592351.0
2022-07-18,3.993,4.044,3.933,3.941,955299.0
2022-07-19,3.898,3.941,3.872,3.933,1142860.0
2022-07-20,3.976,3.976,3.911,3.958,1176735.0
2022-07-21,3.958,3.967,3.907,3.958,664796.0
2022-07-22,3.924,4.044,3.924,4.001,1021820.0
2022-07-25,4.027,4.061,4.001,4.01,471820.0
2022-07-26,4.044,4.07,4.01,4.053,476188.0
2022-07-27,4.036,4.07,4.018,4.036,455213.0
2022-07-28,4.053,4.079,4.018,4.036,536408.0
2022-07-29,4.07,4.147,4.061,4.13,881723.0
2022-08-01,4.13,4.13,4.07,4.079,653805.0
2022-08-02,4.087,4.104,4.036,4.061,657378.0
2022-08-03,4.104,4.121,4.023,4.113,999419.0
2022-08-04,4.121,4.182,4.044,4.139,781863.0
2022-08-05,4.207,4.225,4.164,4.199,754346.0
2022-08-08,4.233,4.259,4.13,4.147,356992.0
2022-08-09,4.147,4.177,4.113,4.147,462585.0
2022-08-10,4.121,4.164,4.087,4.139,599402.0
2022-08-11,4.19,4.19,4.04,4.096,655279.0
2022-08-12,3.967,3.993,3.787,3.821,2799937.0
2022-08-15,3.821,3.855,3.804,3.821,971860.0
2022-08-16,3.847,3.855,3.795,3.804,1296680.0
2022-08-17,3.778,3.821,3.761,3.812,728985.0
2022-08-18,3.847,3.847,3.795,3.838,1506740.0
2022-08-19,3.847,3.864,3.778,3.778,941782.0
2022-08-22,3.692,3.761,3.692,3.718,638469.0
2022-08-23,3.658,3.718,3.658,3.709,711965.0
2022-08-24,3.692,3.718,3.671,3.684,626166.0
2022-08-25,3.701,3.727,3.675,3.718,427289.0
2022-08-26,3.744,3.744,3.684,3.701,366099.0
2022-08-29,3.641,3.658,3.581,3.598,530786.0
2022-08-30,3.581,3.641,3.576,3.606,689309.0
2022-08-31,3.623,3.692,3.589,3.606,491598.0
2022-09-01,3.563,3.581,3.512,3.555,730573.0
2022-09-02,3.538,3.563,3.495,3.538,654600.0
2022-09-05,3.538,3.576,3.52,3.555,477510.0
2022-09-06,3.658,3.658,3.503,3.512,424052.0
2022-09-07,3.546,3.555,3.469,3.512,859936.0
2022-09-08,3.538,3.623,3.529,3.615,813136.0
2022-09-09,3.538,3.589,3.52,3.529,567586.0
2022-09-12,3.606,3.606,3.495,3.503,535452.0
2022-09-13,3.46,3.598,3.46,3.589,575791.0
2022-09-14,3.503,3.555,3.443,3.452,814314.0
2022-09-15,3.478,3.478,3.237,3.349,1466599.0
2022-09-16,3.306,3.374,3.271,3.357,1269754.0
2022-09-19,3.383,3.409,3.332,3.366,635752.0
2022-09-20,3.366,3.383,3.323,3.34,538195.0
2022-09-21,3.28,3.323,3.259,3.271,881356.0
2022-09-23,3.194,3.237,3.035,3.048,1464177.0
2022-09-26,2.979,3.057,2.971,3.005,1083951.0
2022-09-27,3.04,3.04,2.919,2.945,1192339.0
2022-09-28,2.885,2.92,2.851,2.859,1934788.0
2022-09-29,2.913,3.035,2.87,2.87,996990.0
2022-09-30,2.844,2.904,2.765,2.896,1497434.0
2022-10-03,2.904,2.974,2.878,2.948,636730.0
2022-10-04,2.957,3.209,2.939,3.113,1040434.0
2022-10-05,3.148,3.191,3.113,3.157,1267530.0
2022-10-06,3.165,3.183,3.105,3.139,493004.0
2022-10-07,3.087,3.131,3.052,3.052,634796.0
2022-10-10,2.991,3.026,2.948,2.965,544423.0
2022-10-11,2.939,3.0,2.931,2.957,771981.0
2022-10-12,2.922,3.018,2.896,2.991,958388.0
2022-10-13,2.957,3.009,2.922,2.991,781719.0
2022-10-14,2.991,3.026,2.957,2.991,1057898.0
2022-10-17,2.974,3.052,2.965,3.018,517965.0
2022-10-18,3.122,3.122,3.044,3.087,411776.0
2022-10-19,3.148,3.148,3.035,3.044,483737.0
2022-10-20,3.044,3.044,2.957,2.991,1056332.0
2022-10-21,2.965,2.996,2.939,2.974,606427.0
2022-10-24,3.044,3.044,2.974,3.009,995115.0
2022-10-25,3.044,3.087,3.018,3.087,652699.0
2022-10-26,3.165,3.165,3.096,3.157,762413.0
2022-10-27,3.105,3.261,3.105,3.244,1236366.0
2022-10-28,3.191,3.331,3.191,3.331,803974.0
2022-10-31,3.313,3.435,3.313,3.418,1118990.0
2022-11-01,3.452,3.496,3.409,3.496,1139970.0
2022-11-02,3.478,3.505,3.452,3.47,816832.0
2022-11-03,3.4,3.426,3.361,3.4,537719.0
2022-11-04,3.4,3.435,3.331,3.365,524384.0
2022-11-07,3.374,3.435,3.287,3.296,418011.0
2022-11-08,3.313,3.322,3.265,3.305,602139.0
2022-11-09,3.305,3.378,3.287,3.365,374410.0
2022-11-10,3.391,3.391,3.331,3.374,516562.0
2022-11-11,3.548,3.626,3.487,3.574,1156785.0
2022-11-14,3.583,3.583,3.426,3.426,539898.0
2022-11-15,3.513,3.513,3.383,3.409,623070.0
2022-11-16,3.374,3.439,3.365,3.4,552163.0
2022-11-17,3.444,3.452,3.322,3.444,510228.0
2022-11-18,3.461,3.461,3.409,3.409,426978.0
2022-11-21,3.461,3.47,3.409,3.426,337835.0
2022-11-22,3.478,3.478,3.409,3.461,433046.0
2022-11-23,3.539,3.539,3.444,3.452,385987.0
2022-11-24,3.478,3.478,3.383,3.4,470699.0
2022-11-25,3.478,3.478,3.383,3.435,540840.0
2022-11-28,3.374,3.465,3.348,3.426,546843.0
2022-11-29,3.383,3.426,3.365,3.365,330861.0
2022-11-30,3.322,3.409,3.322,3.391,1180190.0
2022-12-01,3.478,3.478,3.391,3.461,437527.0
2022-12-02,3.478,3.478,3.4,3.435,542358.0
2022-12-05,3.444,3.444,3.374,3.383,371531.0
2022-12-06,3.374,3.435,3.339,3.339,1241376.0
2022-12-07,3.305,3.339,3.252,3.287,794568.0
2022-12-08,3.252,3.287,3.218,3.235,480855.0
2022-12-09,3.287,3.287,3.218,3.278,641634.0
2022-12-12,3.278,3.348,3.252,3.305,776471.0
2022-12-13,3.348,3.348,3.291,3.331,659759.0
2022-12-14,3.348,3.374,3.305,3.374,622613.0
2022-12-15,3.374,3.391,3.313,3.348,1505333.0
2022-12-16,3.305,3.357,3.287,3.357,1961314.0
2022-12-19,3.348,3.383,3.305,3.357,504763.0
2022-12-20,3.374,3.383,3.191,3.2,715071.0
2022-12-21,3.235,3.357,3.226,3.357,831483.0
2022-12-22,3.374,3.4,3.305,3.4,592738.0
2022-12-23,3.391,3.409,3.331,3.374,283948.0
2022-12-28,3.427,3.427,3.322,3.331,541477.0
2022-12-29,3.359,3.359,3.297,3.35,710514.0
2022-12-30,3.455,3.455,3.341,3.368,397794.0
2023-01-03,3.403,3.403,3.218,3.218,356611.0
2023-01-04,3.315,3.315,3.227,3.271,417438.0
2023-01-05,3.271,3.403,3.271,3.324,677016.0
2023-01-06,3.253,3.35,3.244,3.324,761958.0
2023-01-09,3.385,3.403,3.288,3.315,280569.0
2023-01-10,3.315,3.394,3.253,3.288,379098.0
2023-01-11,3.288,3.341,3.262,3.324,738625.0
2023-01-12,3.376,3.42,3.328,3.385,545986.0
2023-01-13,3.385,3.394,3.315,3.324,699160.0
2023-01-16,3.341,3.394,3.324,3.359,596483.0
2023-01-17,3.394,3.403,3.341,3.385,338692.0
2023-01-18,3.403,3.403,3.35,3.403,403574.0
2023-01-19,3.385,3.394,3.341,3.368,411141.0
2023-01-20,3.385,3.42,3.324,3.35,693381.0
2023-01-23,3.455,3.455,3.297,3.341,602174.0
2023-01-24,3.359,3.39,3.332,3.376,796561.0
2023-01-25,3.35,3.368,3.262,3.28,1325864.0
2023-01-27,3.297,3.332,3.28,3.306,892651.0
2023-01-30,3.324,3.368,3.253,3.288,724266.0
2023-01-31,3.288,3.306,3.262,3.28,756663.0
2023-02-01,3.306,3.306,3.253,3.28,1969462.0
2023-02-02,3.297,3.35,3.253,3.35,2427134.0
2023-02-03,3.385,3.482,3.35,3.455,1438091.0
2023-02-06,3.42,3.42,3.319,3.324,625553.0
2023-02-07,3.359,3.376,3.262,3.271,659905.0
2023-02-08,3.341,3.341,3.231,3.262,772644.0
2023-02-09,3.218,3.302,3.174,3.288,700768.0
2023-02-10,3.35,3.42,3.324,3.385,2012746.0
2023-02-13,3.28,3.372,3.227,3.28,899037.0
2023-02-14,3.315,3.376,3.275,3.359,1569796.0
2023-02-15,3.385,3.403,3.332,3.341,1044886.0
2023-02-16,3.376,3.429,3.341,3.411,1296874.0
2023-02-17,3.411,3.42,3.359,3.368,726205.0
2023-02-20,3.429,3.429,3.341,3.359,652658.0
2023-02-21,3.376,3.394,3.297,3.376,634531.0
2023-02-22,3.297,3.359,3.297,3.35,411087.0
2023-02-23,3.332,3.411,3.332,3.403,535347.0
2023-02-24,3.42,3.429,3.385,3.403,517073.0
2023-02-27,3.28,3.411,3.28,3.359,449589.0
2023-02-28,3.429,3.429,3.359,3.394,1363448.0
2023-03-01,3.315,3.385,3.28,3.315,658614.0
2023-03-02,3.315,3.332,3.271,3.315,953390.0
2023-03-03,3.306,3.368,3.271,3.28,440884.0
2023-03-06,3.368,3.368,3.293,3.332,672270.0
2023-03-07,3.368,3.385,3.293,3.324,566900.0
2023-03-08,3.271,3.341,3.271,3.306,407570.0
2023-03-09,3.324,3.35,3.297,3.332,613506.0
2023-03-10,3.324,3.35,3.293,3.297,855212.0
2023-03-13,3.288,3.306,3.165,3.253,891959.0
2023-03-14,3.28,3.376,3.148,3.244,961312.0
2023-03-15,3.218,3.315,3.218,3.288,710881.0
2023-03-16,3.297,3.359,3.209,3.271,995209.0
2023-03-17,3.253,3.288,3.139,3.165,1784339.0
2023-03-20,3.113,3.139,3.051,3.104,681454.0
2023-03-21,3.104,3.139,3.082,3.104,603093.0
2023-03-22,3.148,3.157,3.06,3.104,781944.0
2023-03-23,3.077,3.139,3.06,3.113,496484.0
2023-03-24,3.077,3.13,3.06,3.121,615489.0
2023-03-27,3.121,3.183,3.121,3.121,223354.0
2023-03-28,3.165,3.183,3.13,3.165,461987.0
2023-03-29,3.192,3.201,3.126,3.139,616204.0
2023-03-30,3.203,3.23,3.167,3.212,760756.0
2023-03-31,3.328,3.336,3.203,3.23,887469.0
2023-04-03,3.23,3.319,3.212,3.301,471024.0
2023-04-04,3.23,3.328,3.23,3.301,595228.0
2023-04-05,3.354,3.381,3.283,3.301,578414.0
2023-04-06,3.292,3.328,3.283,3.301,536291.0
2023-04-11,3.31,3.328,3.283,3.31,687253.0
2023-04-12,3.408,3.408,3.319,3.319,561695.0
2023-04-13,3.336,3.372,3.31,3.363,531307.0
2023-04-14,3.345,3.372,3.336,3.345,323472.0
2023-04-17,3.381,3.399,3.345,3.381,317289.0
2023-04-18,3.31,3.363,3.301,3.319,714443.0
2023-04-19,3.319,3.341,3.279,3.319,859295.0
2023-04-20,3.336,3.372,3.301,3.336,920899.0
2023-04-21,3.336,3.345,3.292,3.292,425532.0
2023-04-24,3.328,3.354,3.292,3.345,775222.0
2023-04-26,3.345,3.372,3.283,3.301,468815.0
2023-04-27,3.239,3.301,3.225,3.265,563683.0
2023-04-28,3.301,3.328,3.265,3.319,742578.0
2023-05-01,3.363,3.381,3.328,3.345,304534.0
2023-05-02,3.328,3.368,3.265,3.265,522128.0
2023-05-03,3.221,3.247,3.194,3.212,372505.0
2023-05-04,3.167,3.265,3.167,3.265,429614.0
2023-05-05,3.292,3.345,3.265,3.31,315515.0
2023-05-08,3.328,3.345,3.279,3.319,275143.0
2023-05-09,3.265,3.314,3.239,3.283,437911.0
2023-05-10,3.247,3.296,3.23,3.247,550621.0
2023-05-11,3.247,3.301,3.23,3.292,559284.0
2023-05-12,3.292,3.336,3.283,3.319,267702.0
2023-05-15,3.301,3.381,3.301,3.372,456529.0
2023-05-16,3.328,3.354,3.292,3.301,393146.0
2023-05-17,3.256,3.292,3.239,3.239,359073.0
2023-05-18,3.256,3.292,3.185,3.203,493437.0
2023-05-19,3.23,3.256,3.194,3.247,273045.0
2023-05-22,3.247,3.247,3.194,3.23,621243.0
2023-05-23,3.265,3.292,3.239,3.265,554719.0
2023-05-24,3.23,3.296,3.212,3.274,585610.0
2023-05-25,3.221,3.274,3.185,3.239,546434.0
2023-05-26,3.23,3.247,3.203,3.23,634975.0
2023-05-29,3.23,3.328,3.203,3.319,501945.0
2023-05-30,3.301,3.31,3.27,3.283,200703.0
2023-05-31,3.292,3.31,3.239,3.31,947049.0
2023-06-01,3.292,3.328,3.256,3.328,669439.0
2023-06-02,3.372,3.39,3.336,3.381,706062.0
2023-06-05,3.408,3.457,3.381,3.381,722955.0
2023-06-06,3.372,3.417,3.301,3.39,594498.0
2023-06-07,3.417,3.434,3.363,3.408,636987.0
2023-06-08,3.425,3.434,3.336,3.354,721795.0
2023-06-09,3.345,3.372,3.301,3.31,532590.0
2023-06-13,3.363,3.372,3.296,3.319,570684.0
2023-06-14,3.372,3.376,3.239,3.292,695138.0
2023-06-15,3.274,3.372,3.274,3.354,942671.0
2023-06-16,3.354,3.443,3.345,3.408,960896.0
2023-06-19,3.434,3.439,3.39,3.425,415933.0
2023-06-20,3.425,3.47,3.399,3.47,794128.0
2023-06-21,3.488,3.488,3.452,3.461,1038042.0
2023-06-22,3.47,3.47,3.345,3.354,732634.0
2023-06-23,3.328,3.345,3.265,3.292,815079.0
2023-06-26,3.292,3.328,3.265,3.31,720083.0
2023-06-27,3.354,3.399,3.319,3.354,455492.0
2023-06-28,3.345,3.426,3.345,3.417,645619.0
2023-06-29,3.445,3.463,3.418,3.445,939836.0
2023-06-30,3.436,3.463,3.337,3.382,1330604.0
2023-07-03,3.418,3.418,3.378,3.382,783421.0
2023-07-04,3.355,3.382,3.328,3.373,913562.0
2023-07-05,3.382,3.391,3.346,3.355,523185.0
2023-07-06,3.364,3.391,3.31,3.319,932608.0
2023-07-07,3.283,3.292,3.202,3.202,873270.0
2023-07-10,3.211,3.247,3.166,3.175,640114.0
2023-07-11,3.22,3.234,3.184,3.22,301496.0
2023-07-12,3.229,3.229,3.189,3.193,429739.0
2023-07-13,3.22,3.292,3.211,3.292,526776.0
2023-07-14,3.301,3.31,3.247,3.265,621683.0
2023-07-17,3.265,3.297,3.211,3.283,320707.0
2023-07-18,3.292,3.301,3.238,3.247,332194.0
2023-07-19,3.265,3.337,3.265,3.31,593910.0
2023-07-20,3.328,3.346,3.292,3.319,357571.0
2023-07-21,3.328,3.382,3.31,3.364,302705.0
2023-07-24,3.355,3.418,3.337,3.382,379059.0
2023-07-25,3.391,3.391,3.337,3.364,471223.0
2023-07-26,3.355,3.4,3.337,3.382,258386.0
2023-07-27,3.391,3.508,3.382,3.49,490139.0
2023-07-28,3.454,3.499,3.382,3.436,413580.0
2023-07-31,3.436,3.454,3.4,3.418,250519.0
2023-08-01,3.436,3.445,3.4,3.436,256628.0
2023-08-02,3.427,3.445,3.342,3.382,812199.0
2023-08-03,3.436,3.436,3.346,3.355,874688.0
2023-08-04,3.328,3.409,3.328,3.391,757586.0
2023-08-07,3.373,3.427,3.373,3.373,978496.0
2023-08-08,3.409,3.427,3.364,3.4,1007203.0
2023-08-09,3.418,3.459,3.418,3.445,906236.0
2023-08-10,3.391,3.49,3.391,3.436,924338.0
2023-08-11,3.454,3.472,3.427,3.436,653598.0
2023-08-14,3.418,3.432,3.382,3.391,1051423.0
2023-08-15,3.382,3.382,3.292,3.31,1232307.0
2023-08-16,3.274,3.355,3.274,3.328,1077215.0
2023-08-17,3.31,3.346,3.27,3.346,847768.0
2023-08-18,3.328,3.355,3.301,3.31,653768.0
2023-08-21,3.292,3.337,3.283,3.301,450006.0
2023-08-22,3.292,3.319,3.265,3.301,531656.0
2023-08-23,3.274,3.337,3.274,3.301,6420961.0
2023-08-24,3.337,3.346,3.301,3.328,577420.0
2023-08-25,3.283,3.31,3.265,3.283,354027.0
2023-08-28,3.328,3.328,3.283,3.31,324787.0
2023-08-29,3.328,3.337,3.292,3.319,242543.0
2023-08-30,3.364,3.364,3.319,3.355,1021201.0
2023-08-31,3.355,3.364,3.328,3.337,991093.0
2023-09-01,3.355,3.364,3.31,3.328,539256.0
2023-09-04,3.355,3.364,3.31,3.355,502569.0
2023-09-05,3.364,3.364,3.319,3.337,413823.0
2023-09-06,3.337,3.355,3.288,3.31,515854.0
2023-09-07,3.283,3.31,3.238,3.274,605549.0
2023-09-08,3.256,3.283,3.238,3.274,326438.0
2023-09-11,3.256,3.283,3.198,3.256,373724.0
2023-09-12,3.247,3.292,3.211,3.274,561283.0
2023-09-13,3.283,3.283,3.252,3.283,433261.0
2023-09-14,3.265,3.301,3.256,3.301,525406.0
2023-09-15,3.364,3.382,3.31,3.328,1336909.0
2023-09-18,3.292,3.337,3.247,3.256,455909.0
2023-09-19,3.247,3.247,3.193,3.22,512235.0
2023-09-20,3.175,3.22,3.148,3.148,629825.0
2023-09-21,3.13,3.202,3.121,3.139,826766.0
2023-09-22,3.076,3.13,3.067,3.13,925243.0
2023-09-25,3.112,3.13,3.058,3.103,824342.0
2023-09-26,3.094,3.112,3.058,3.085,755301.0
2023-09-27,3.049,3.149,3.049,3.121,591389.0
2023-09-28,3.097,3.125,3.052,3.061,556173.0
2023-09-29,3.061,3.079,3.043,3.061,914785.0
2023-10-02,3.07,3.097,3.052,3.052,338244.0
2023-10-03,3.006,3.029,2.979,2.997,668014.0
2023-10-04,2.961,3.02,2.961,2.997,910891.0
2023-10-05,2.988,3.015,2.97,3.015,576861.0
2023-10-06,3.024,3.038,2.997,3.024,231787.0
2023-10-09,3.052,3.061,3.015,3.024,367274.0
2023-10-10,3.024,3.079,3.015,3.061,837991.0
2023-10-11,3.07,3.088,3.034,3.079,603169.0
2023-10-12,3.106,3.143,3.052,3.125,766349.0
2023-10-13,3.052,3.088,3.024,3.043,315912.0
2023-10-16,3.043,3.097,3.034,3.061,399538.0
2023-10-17,3.143,3.143,3.061,3.125,387774.0
2023-10-18,3.116,3.143,3.079,3.106,427696.0
2023-10-19,3.07,3.106,3.052,3.097,643606.0
2023-10-20,3.052,3.056,3.006,3.043,355531.0
2023-10-23,3.006,3.052,2.979,3.015,360820.0
2023-10-24,3.006,3.07,2.993,3.006,353052.0
2023-10-25,2.997,3.006,2.915,2.961,781678.0
2023-10-26,2.933,2.97,2.906,2.915,629669.0
2023-10-27,2.942,2.97,2.888,2.924,916417.0
2023-10-30,2.879,2.915,2.842,2.87,541669.0
2023-10-31,2.879,2.942,2.879,2.888,837081.0
2023-11-01,2.888,2.979,2.888,2.97,550420.0
2023-11-02,3.006,3.043,2.952,3.024,397303.0
2023-11-03,3.024,3.134,3.024,3.116,1065983.0
2023-11-06,3.17,3.17,3.052,3.052,1111145.0
2023-11-07,3.024,3.061,2.988,3.024,495354.0
2023-11-08,3.024,3.065,3.015,3.015,597980.0
2023-11-09,3.079,3.079,3.034,3.052,495499.0
2023-11-10,3.006,3.052,2.997,3.015,236225.0
2023-11-13,3.043,3.052,2.988,2.988,273627.0
2023-11-14,3.034,3.065,3.006,3.043,274139.0
2023-11-15,3.106,3.161,3.106,3.125,585401.0
2023-11-16,3.134,3.152,3.061,3.106,588881.0
2023-11-17,3.097,3.116,3.079,3.079,455344.0
2023-11-20,3.097,3.134,3.061,3.134,444974.0
2023-11-21,3.143,3.143,3.061,3.097,754861.0
2023-11-22,3.134,3.134,3.052,3.052,513862.0
2023-11-23,3.079,3.116,3.038,3.097,637172.0
2023-11-24,3.097,3.116,3.075,3.088,571480.0
2023-11-27,3.097,3.116,3.006,3.006,463905.0
2023-11-28,2.988,3.106,2.988,3.07,447264.0
2023-11-29,3.088,3.134,3.07,3.097,451070.0
2023-11-30,3.097,3.125,3.034,3.052,772347.0
2023-12-01,3.043,3.07,2.997,3.015,722152.0
2023-12-04,3.07,3.116,3.006,3.088,515340.0
2023-12-05,3.052,3.088,3.043,3.07,411545.0
2023-12-06,3.097,3.188,3.088,3.179,655698.0
2023-12-07,3.17,3.198,3.143,3.179,521932.0
2023-12-08,3.143,3.216,3.143,3.216,398137.0
2023-12-11,3.225,3.252,3.179,3.225,831487.0
2023-12-12,3.243,3.252,3.198,3.234,401557.0
2023-12-13,3.198,3.266,3.198,3.234,575328.0
2023-12-14,3.343,3.398,3.316,3.343,862274.0
2023-12-15,3.398,3.416,3.334,3.334,1624932.0
2023-12-18,3.325,3.362,3.307,3.316,1097421.0
2023-12-19,3.289,3.362,3.28,3.352,907143.0
2023-12-20,3.389,3.425,3.343,3.416,564088.0
2023-12-21,3.425,3.425,3.325,3.398,843383.0
2023-12-22,3.425,3.434,3.371,3.371,263711.0
2023-12-27,3.444,3.444,3.37,3.407,240772.0
2023-12-28,3.447,3.456,3.401,3.447,475788.0
2023-12-29,3.456,3.456,3.401,3.42,244659.0
2024-01-02,3.401,3.438,3.373,3.401,212926.0
2024-01-03,3.346,3.387,3.327,3.346,233749.0
2024-01-04,3.392,3.392,3.309,3.309,364159.0
2024-01-05,3.318,3.364,3.29,3.3,866763.0
2024-01-08,3.272,3.327,3.272,3.281,408712.0
2024-01-09,3.327,3.327,3.3,3.318,272217.0
2024-01-10,3.309,3.332,3.29,3.318,432524.0
2024-01-11,3.355,3.364,3.318,3.355,365815.0
2024-01-12,3.401,3.429,3.364,3.42,329857.0
2024-01-15,3.429,3.456,3.383,3.456,315007.0
2024-01-16,3.401,3.424,3.355,3.355,411892.0
2024-01-17,3.364,3.42,3.36,3.392,384706.0
2024-01-18,3.327,3.355,3.254,3.281,618529.0
2024-01-19,3.309,3.337,3.254,3.281,549279.0
2024-01-22,3.327,3.327,3.281,3.309,430469.0
2024-01-23,3.3,3.3,3.263,3.281,412192.0
2024-01-24,3.327,3.327,3.254,3.272,430785.0
2024-01-25,3.337,3.337,3.217,3.254,661710.0
2024-01-29,3.29,3.3,3.244,3.29,650304.0
2024-01-30,3.327,3.337,3.235,3.263,1127612.0
2024-01-31,3.263,3.364,3.226,3.226,2116609.0
2024-02-01,3.244,3.263,3.134,3.226,2790202.0
2024-02-02,3.235,3.29,3.198,3.272,704736.0
2024-02-05,3.217,3.281,3.208,3.254,1297551.0
2024-02-06,3.235,3.272,3.217,3.263,398016.0
2024-02-07,3.272,3.355,3.267,3.29,819862.0
2024-02-08,3.327,3.364,3.263,3.3,927807.0
2024-02-09,3.327,3.337,3.3,3.309,363635.0
2024-02-12,3.327,3.35,3.309,3.309,347581.0
2024-02-13,3.309,3.337,3.29,3.29,314363.0
2024-02-14,3.208,3.254,3.189,3.235,750338.0
2024-02-15,3.254,3.281,3.18,3.198,682291.0
2024-02-16,3.244,3.337,3.244,3.337,1360913.0
2024-02-19,3.337,3.355,3.203,3.254,1039020.0
2024-02-20,3.217,3.231,3.134,3.189,961148.0
2024-02-21,3.152,3.18,3.069,3.069,965979.0
2024-02-22,3.088,3.125,3.069,3.115,471151.0
2024-02-23,3.088,3.152,3.088,3.106,575299.0
2024-02-26,3.143,3.143,3.042,3.051,335950.0
2024-02-27,3.051,3.097,3.032,3.042,596395.0
2024-02-28,3.088,3.106,3.051,3.097,481600.0
2024-02-29,3.125,3.161,3.088,3.161,1060217.0
2024-03-01,3.152,3.152,3.088,3.134,563057.0
2024-03-04,3.171,3.221,3.152,3.171,337716.0
2024-03-05,3.226,3.226,3.143,3.18,568111.0
2024-03-06,3.198,3.235,3.161,3.208,712167.0
2024-03-07,3.263,3.277,3.189,3.226,766188.0
2024-03-08,3.263,3.263,3.208,3.208,767301.0
2024-03-11,3.198,3.217,3.171,3.208,449304.0
2024-03-12,3.198,3.226,3.18,3.208,553247.0
2024-03-13,3.254,3.263,3.198,3.208,916528.0
2024-03-14,3.208,3.235,3.18,3.235,965573.0
2024-03-15,3.217,3.373,3.217,3.309,2904557.0
2024-03-18,3.281,3.346,3.254,3.346,1012212.0
2024-03-19,3.355,3.429,3.346,3.41,818475.0
2024-03-20,3.429,3.429,3.383,3.42,767115.0
2024-03-21,3.475,3.493,3.429,3.484,1270130.0
2024-03-22,3.484,3.595,3.475,3.576,974306.0
2024-03-25,3.585,3.641,3.549,3.613,1396936.0
2024-03-26,3.557,3.632,3.557,3.613,1505107.0
2024-03-27,3.616,3.626,3.518,3.588,972630.0
2024-03-28,3.644,3.71,3.607,3.7,1035078.0
2024-04-02,3.635,3.71,3.616,3.682,777221.0
2024-04-03,3.644,3.672,3.495,3.504,687163.0
2024-04-04,3.532,3.56,3.495,3.542,795163.0
2024-04-05,3.523,3.56,3.504,3.523,376815.0
2024-04-08,3.523,3.556,3.481,3.486,593818.0
2024-04-09,3.486,3.532,3.449,3.514,500461.0
2024-04-10,3.495,3.532,3.49,3.514,335744.0
2024-04-11,3.374,3.449,3.327,3.421,651768.0
2024-04-12,3.393,3.439,3.383,3.393,407801.0
2024-04-15,3.393,3.421,3.327,3.346,490094.0
2024-04-16,3.337,3.374,3.299,3.346,585563.0
2024-04-17,3.365,3.402,3.337,3.365,575690.0
2024-04-18,3.346,3.383,3.337,3.355,568300.0
2024-04-19,3.327,3.346,3.257,3.29,479614.0
2024-04-22,3.337,3.411,3.327,3.402,515124.0
2024-04-23,3.421,3.449,3.374,3.383,558862.0
2024-04-24,3.411,3.43,3.355,3.365,457946.0
2024-04-26,3.355,3.393,3.271,3.29,440202.0
2024-04-29,3.346,3.402,3.327,3.402,636654.0
2024-04-30,3.383,3.449,3.383,3.449,612970.0
2024-05-01,3.402,3.421,3.374,3.421,529444.0
2024-05-02,3.439,3.463,3.411,3.439,653839.0
2024-05-03,3.402,3.504,3.402,3.486,658458.0
2024-05-06,3.504,3.504,3.449,3.467,451916.0
2024-05-07,3.504,3.514,3.458,3.486,1237131.0
2024-05-08,3.495,3.551,3.486,3.542,857753.0
2024-05-09,3.56,3.57,3.477,3.504,527865.0
2024-05-10,3.514,3.532,3.477,3.495,319713.0
2024-05-13,3.504,3.514,3.449,3.477,719277.0
2024-05-14,3.477,3.514,3.467,3.495,541706.0
2024-05-15,3.514,3.542,3.495,3.532,230164.0
2024-05-16,3.588,3.654,3.556,3.644,548980.0
2024-05-17,3.588,3.616,3.57,3.588,415569.0
2024-05-20,3.607,3.607,3.542,3.579,256637.0
2024-05-21,3.57,3.588,3.532,3.57,434594.0
2024-05-22,3.598,3.598,3.532,3.551,730349.0
2024-05-23,3.504,3.56,3.486,3.523,608351.0
2024-05-24,3.477,3.532,3.477,3.514,374938.0
2024-05-27,3.551,3.588,3.532,3.588,534729.0
2024-05-28,3.579,3.579,3.514,3.532,616982.0
2024-05-29,3.495,3.504,3.458,3.486,779233.0
2024-05-30,3.495,3.514,3.421,3.467,616729.0
2024-05-31,3.467,3.514,3.449,3.486,1114012.0
2024-06-03,3.542,3.57,3.504,3.551,463126.0
2024-06-04,3.551,3.56,3.486,3.504,573776.0
2024-06-05,3.495,3.57,3.486,3.551,310995.0
2024-06-06,3.588,3.598,3.542,3.588,592979.0
2024-06-07,3.588,3.588,3.532,3.532,351104.0
2024-06-11,3.504,3.504,3.402,3.402,612221.0
2024-06-12,3.411,3.43,3.393,3.421,486815.0
2024-06-13,3.449,3.477,3.43,3.43,411016.0
2024-06-14,3.467,3.495,3.421,3.467,508704.0
2024-06-17,3.467,3.518,3.467,3.486,394049.0
2024-06-18,3.523,3.551,3.504,3.551,443179.0
2024-06-19,3.56,3.588,3.532,3.57,430145.0
2024-06-20,3.598,3.616,3.514,3.616,1774660.0
2024-06-21,3.635,3.7,3.635,3.7,1460517.0
2024-06-24,3.71,3.765,3.7,3.737,1346677.0
2024-06-25,3.775,3.803,3.728,3.737,2236278.0
2024-06-26,3.757,3.766,3.682,3.682,1123570.0
2024-06-27,3.647,3.704,3.581,3.694,1223040.0
2024-06-28,3.694,3.741,3.647,3.647,1115028.0
2024-07-01,3.619,3.704,3.591,3.704,581605.0
2024-07-02,3.704,3.732,3.675,3.704,848735.0
2024-07-03,3.704,3.741,3.685,3.741,730159.0
2024-07-04,3.77,3.789,3.675,3.694,926699.0
2024-07-05,3.666,3.718,3.638,3.666,451865.0
2024-07-08,3.647,3.671,3.6,3.619,491445.0
2024-07-09,3.638,3.675,3.609,3.628,669945.0
2024-07-10,3.666,3.723,3.657,3.694,685455.0
2024-07-11,3.76,3.76,3.685,3.685,1023644.0
2024-07-12,3.704,3.76,3.685,3.741,601681.0
2024-07-15,3.741,3.77,3.732,3.741,616207.0
2024-07-16,3.741,3.798,3.713,3.76,523998.0
2024-07-17,3.789,3.84,3.76,3.789,924785.0
2024-07-18,3.789,3.798,3.741,3.751,574518.0
2024-07-19,3.694,3.741,3.666,3.713,637642.0
2024-07-22,3.638,3.741,3.628,3.732,756865.0
2024-07-23,3.732,3.732,3.732,3.732,0.0
2024-07-24,3.6,3.675,3.6,3.609,2164705.0
2024-07-25,3.609,3.628,3.581,3.591,678918.0
2024-07-26,3.619,3.638,3.591,3.591,1399852.0
2024-07-29,3.628,3.647,3.581,3.591,1010430.0
2024-07-30,3.562,3.572,3.525,3.553,2253912.0
2024-07-31,3.591,3.657,3.581,3.638,1426224.0
2024-08-01,3.647,3.713,3.609,3.694,978568.0
2024-08-02,3.638,3.657,3.591,3.6,866279.0
2024-08-05,3.591,3.591,3.506,3.506,1013352.0
2024-08-06,3.619,3.657,3.496,3.515,1044335.0
2024-08-07,3.506,3.581,3.487,3.553,878884.0
2024-08-08,3.525,3.572,3.496,3.553,753611.0
2024-08-09,3.6,3.628,3.553,3.619,1354636.0
2024-08-12,3.638,3.666,3.609,3.619,546532.0
2024-08-13,3.619,3.737,3.6,3.694,1414683.0
2024-08-14,3.723,3.723,3.647,3.704,1023471.0
2024-08-15,3.713,3.826,3.647,3.826,1057947.0
2024-08-16,3.789,3.807,3.741,3.789,920405.0
2024-08-19,3.807,3.817,3.741,3.751,483429.0
2024-08-20,3.789,3.789,3.723,3.723,667386.0
2024-08-21,3.732,3.76,3.704,3.741,428221.0
2024-08-22,3.76,3.779,3.718,3.76,797824.0
2024-08-23,3.741,3.798,3.727,3.77,761565.0
2024-08-26,3.798,3.826,3.756,3.789,1448110.0
2024-08-27,3.685,3.76,3.647,3.713,1416987.0
2024-08-28,3.713,3.76,3.694,3.741,1120176.0
2024-08-29,3.751,3.751,3.685,3.685,728976.0
2024-08-30,3.694,3.76,3.685,3.751,1488750.0
2024-09-02,3.76,3.807,3.732,3.789,809720.0
2024-09-03,3.798,3.817,3.77,3.817,937777.0
2024-09-04,3.798,3.817,3.732,3.751,703896.0
2024-09-05,3.751,3.826,3.732,3.789,969888.0
2024-09-06,3.751,3.826,3.751,3.807,803285.0
2024-09-09,3.779,3.864,3.779,3.826,982611.0
2024-09-10,3.845,3.916,3.826,3.911,1286782.0
2024-09-11,3.911,3.93,3.854,3.854,1322639.0
2024-09-12,3.911,3.916,3.854,3.883,1140582.0
2024-09-13,3.902,3.949,3.864,3.892,1649037.0
2024-09-16,3.911,3.93,3.873,3.892,1440547.0
2024-09-17,3.92,3.93,3.873,3.902,1718722.0
2024-09-18,3.892,3.977,3.864,3.939,2375861.0
2024-09-19,4.005,4.043,3.977,4.015,2182323.0
2024-09-20,4.024,4.09,4.005,4.034,8904351.0
2024-09-23,4.024,4.052,3.958,3.958,1136786.0
2024-09-24,3.958,4.034,3.92,4.034,980930.0
2024-09-25,4.071,4.081,3.939,3.977,971268.0
2024-09-26,4.033,4.062,3.995,4.043,858047.0
2024-09-27,4.077,4.077,4.01,4.01,787369.0
2024-09-30,4.001,4.02,3.934,3.963,1595843.0
2024-10-01,3.934,4.02,3.915,3.991,982343.0
2024-10-02,4.029,4.029,3.925,3.934,610947.0
2024-10-03,3.982,4.029,3.944,4.029,715837.0
2024-10-04,3.991,4.029,3.982,4.029,631321.0
2024-10-07,3.925,3.982,3.915,3.982,601917.0
2024-10-08,3.944,3.991,3.915,3.934,773850.0
2024-10-09,3.944,3.982,3.925,3.925,740455.0
2024-10-10,3.953,3.972,3.915,3.925,932821.0
2024-10-11,3.915,3.934,3.905,3.915,988857.0
2024-10-14,3.934,3.963,3.915,3.915,916508.0
2024-10-15,3.972,4.02,3.925,4.01,1423156.0
2024-10-16,3.991,4.02,3.963,4.001,867015.0
2024-10-17,4.039,4.077,4.001,4.02,787257.0
2024-10-18,4.039,4.067,3.925,3.944,791071.0
2024-10-21,3.972,4.01,3.953,3.963,845749.0
2024-10-22,3.925,3.934,3.877,3.886,865947.0
2024-10-23,3.886,3.953,3.872,3.934,841263.0
2024-10-24,3.953,4.02,3.915,3.963,1781457.0
2024-10-25,3.982,4.001,3.925,3.925,891260.0
2024-10-28,3.925,3.944,3.858,3.867,836193.0
2024-10-29,3.848,3.877,3.801,3.81,1130828.0
2024-10-30,3.829,3.867,3.791,3.81,535826.0
2024-10-31,3.801,3.839,3.782,3.82,935187.0
2024-11-01,3.801,3.839,3.744,3.763,819281.0
2024-11-04,3.801,3.839,3.772,3.772,391983.0
2024-11-05,3.753,3.824,3.753,3.82,542216.0
2024-11-06,3.839,3.858,3.81,3.829,885151.0
2024-11-07,3.801,3.82,3.744,3.772,1299029.0
2024-11-08,3.858,3.858,3.748,3.801,902975.0
2024-11-11,3.991,3.991,3.772,3.772,1002095.0
2024-11-12,3.82,3.896,3.782,3.867,1197641.0
2024-11-13,3.763,3.867,3.763,3.839,787926.0
2024-11-14,3.839,3.848,3.801,3.839,566239.0
2024-11-15,3.839,3.886,3.81,3.839,716647.0
2024-11-18,3.867,3.886,3.829,3.867,531605.0
2024-11-19,3.867,3.948,3.867,3.905,1077548.0
2024-11-20,3.944,3.944,3.82,3.848,785593.0
2024-11-21,3.829,3.853,3.81,3.82,700974.0
2024-11-22,3.867,3.929,3.848,3.886,578153.0
2024-11-25,3.934,3.953,3.896,3.896,1696407.0
2024-11-26,3.934,4.02,3.915,3.972,1325739.0
2024-11-27,4.029,4.029,3.948,3.963,405552.0
2024-11-28,3.972,4.034,3.953,3.982,751680.0
2024-11-29,3.886,3.991,3.886,3.944,505031.0
2024-12-02,4.001,4.01,3.915,3.915,619700.0
2024-12-03,4.029,4.029,3.896,3.896,695434.0
2024-12-04,3.896,3.963,3.82,3.877,1131270.0
2024-12-05,3.848,3.915,3.829,3.839,1131482.0
2024-12-06,3.839,3.858,3.772,3.772,498158.0
2024-12-09,3.782,3.805,3.715,3.715,1191747.0
2024-12-10,3.724,3.744,3.62,3.667,1861606.0
2024-12-11,3.639,3.686,3.582,3.658,800021.0
2024-12-12,3.686,3.686,3.553,3.591,1104480.0
2024-12-13,3.601,3.61,3.553,3.61,1050740.0
2024-12-16,3.572,3.648,3.572,3.62,805785.0
2024-12-17,3.677,3.696,3.629,3.667,671606.0
2024-12-18,3.667,3.801,3.648,3.744,1807177.0
2024-12-19,3.62,3.767,3.62,3.724,1844767.0
2024-12-20,3.658,3.748,3.658,3.677,1522492.0
2024-12-23,3.705,3.744,3.677,3.744,879750.0
2024-12-24,3.696,3.772,3.696,3.744,214768.0
2024-12-27,3.79,3.858,3.738,3.848,807775.0
2024-12-30,3.873,3.96,3.796,3.806,867502.0
2024-12-31,3.844,3.844,3.748,3.748,667873.0
2025-01-02,3.757,3.815,3.757,3.786,370228.0
2025-01-03,3.786,3.844,3.767,3.825,281959.0
2025-01-06,3.719,3.868,3.719,3.806,95313.0
2025-01-07,3.834,3.839,3.796,3.825,269843.0
2025-01-08,3.796,3.81,3.757,3.757,552255.0
2025-01-09,3.738,3.757,3.709,3.728,627143.0
2025-01-10,3.719,3.786,3.719,3.757,479585.0
2025-01-13,3.728,3.757,3.68,3.68,420542.0
2025-01-14,3.719,3.786,3.719,3.757,611926.0
2025-01-15,3.719,3.796,3.704,3.728,693734.0
2025-01-16,3.815,3.892,3.757,3.767,672026.0
2025-01-17,3.767,3.806,3.719,3.767,406383.0
2025-01-20,3.777,3.834,3.767,3.815,623856.0
2025-01-21,3.902,3.902,3.786,3.786,507197.0
2025-01-22,3.767,3.834,3.767,3.796,396444.0
2025-01-23,3.834,3.834,3.728,3.748,546769.0
2025-01-24,3.709,3.815,3.7,3.815,658814.0
2025-01-28,3.786,3.796,3.709,3.728,645130.0
2025-01-29,3.757,3.806,3.719,3.777,501066.0
2025-01-30,3.806,3.806,3.719,3.748,302185.0
2025-01-31,3.825,3.825,3.719,3.748,912712.0
2025-02-03,3.642,3.709,3.623,3.68,444932.0
2025-02-04,3.728,3.728,3.613,3.613,581993.0
2025-02-05,3.623,3.709,3.603,3.69,1265225.0
2025-02-06,3.69,3.786,3.68,3.777,967749.0
2025-02-07,3.777,3.786,3.748,3.748,391162.0
2025-02-10,3.709,3.767,3.709,3.748,342247.0
2025-02-11,3.767,3.806,3.738,3.806,370420.0
2025-02-12,3.757,3.815,3.728,3.767,592727.0
2025-02-13,3.757,3.757,3.574,3.69,1789499.0
2025-02-14,3.757,3.777,3.68,3.767,662262.0
2025-02-17,3.796,3.854,3.777,3.825,1195294.0
2025-02-18,3.815,3.844,3.786,3.806,952937.0
2025-02-19,3.796,3.806,3.613,3.613,1465750.0
2025-02-20,3.613,3.632,3.536,3.632,1607553.0
2025-02-21,3.651,3.661,3.603,3.613,809056.0
2025-02-24,3.613,3.656,3.555,3.574,1082717.0
2025-02-25,3.536,3.613,3.536,3.574,815926.0
2025-02-26,3.661,3.661,3.526,3.565,613212.0
2025-02-27,3.555,3.574,3.526,3.555,588903.0
2025-02-28,3.565,3.598,3.517,3.536,1018413.0
2025-03-03,3.565,3.584,3.536,3.555,611826.0
2025-03-04,3.555,3.555,3.468,3.488,1291446.0
2025-03-05,3.574,3.574,3.42,3.468,1235248.0
2025-03-06,3.411,3.521,3.411,3.517,1016905.0
2025-03-07,3.468,3.507,3.439,3.468,1241051.0
2025-03-10,3.526,3.603,3.468,3.488,817649.0
2025-03-11,3.459,3.483,3.42,3.449,1014302.0
2025-03-12,3.449,3.459,3.411,3.439,1254227.0
2025-03-13,3.459,3.468,3.411,3.42,713464.0
2025-03-14,3.43,3.439,3.372,3.42,831611.0
2025-03-17,3.42,3.473,3.382,3.391,1075569.0
2025-03-18,3.43,3.454,3.391,3.42,1095704.0
2025-03-19,3.43,3.459,3.372,3.372,852406.0
2025-03-20,3.372,3.439,3.362,3.391,1641180.0
2025-03-21,3.401,3.478,3.372,3.411,2823683.0
2025-03-24,3.391,3.488,3.391,3.459,1100985.0
2025-03-25,3.478,3.517,3.449,3.468,1187597.0
2025-03-26,3.468,3.473,3.439,3.439,930468.0
2025-03-27,3.478,3.478,3.425,3.459,1137183.0
2025-03-28,3.386,3.464,3.386,3.435,834447.0
2025-03-31,3.415,3.435,3.367,3.367,1207061.0
2025-04-01,3.406,3.464,3.396,3.425,995688.0
2025-04-02,3.406,3.498,3.386,3.454,999220.0
2025-04-03,3.406,3.445,3.386,3.415,805891.0
2025-04-04,3.415,3.454,3.337,3.415,999647.0
2025-04-07,3.289,3.357,3.24,3.337,1376682.0
2025-04-08,3.367,3.425,3.337,3.406,797962.0
2025-04-09,3.396,3.474,3.376,3.435,1140548.0
2025-04-10,3.62,3.869,3.542,3.552,945487.0
2025-04-11,3.474,3.528,3.445,3.503,587510.0
2025-04-14,3.523,3.581,3.503,3.552,445776.0
2025-04-15,3.552,3.572,3.513,3.523,536172.0
2025-04-16,3.513,3.581,3.513,3.533,459832.0
2025-04-17,3.533,3.572,3.493,3.542,587094.0
2025-04-22,3.445,3.523,3.445,3.503,425086.0
2025-04-23,3.533,3.557,3.493,3.503,1143965.0
2025-04-24,3.484,3.552,3.425,3.542,626363.0
2025-04-28,3.542,3.581,3.533,3.552,787056.0
2025-04-29,3.572,3.65,3.542,3.64,721597.0
2025-04-30,3.65,3.679,3.601,3.63,891510.0
2025-05-01,3.698,3.737,3.611,3.718,773600.0
2025-05-02,3.63,3.776,3.591,3.708,493881.0
2025-05-05,3.698,3.757,3.698,3.718,664973.0
2025-05-06,3.728,3.786,3.62,3.776,394125.0
2025-05-07,3.786,3.806,3.737,3.796,905644.0
2025-05-08,3.845,3.864,3.786,3.835,779418.0
2025-05-09,3.835,3.835,3.767,3.786,382404.0
2025-05-12,3.816,3.825,3.757,3.776,777873.0
2025-05-13,3.796,3.796,3.718,3.776,777766.0
2025-05-14,3.757,3.776,3.708,3.718,664241.0
2025-05-15,3.728,3.728,3.65,3.669,490026.0
2025-05-16,3.679,3.737,3.669,3.718,490504.0
2025-05-19,3.767,3.767,3.698,3.728,514038.0
2025-05-20,3.737,3.757,3.708,3.747,361334.0
2025-05-21,3.767,3.776,3.737,3.767,476767.0
2025-05-22,3.737,3.796,3.718,3.757,637754.0
2025-05-23,3.767,3.791,3.728,3.747,965992.0
2025-05-26,3.737,3.757,3.703,3.728,927070.0
2025-05-27,3.708,3.737,3.694,3.708,902178.0
2025-05-28,3.708,3.723,3.679,3.708,704672.0
2025-05-29,3.718,3.718,3.659,3.669,596187.0
2025-05-30,3.659,3.698,3.64,3.659,736375.0
2025-06-02,3.659,3.703,3.64,3.679,712970.0
2025-06-03,3.689,3.728,3.684,3.689,492334.0
2025-06-04,3.728,3.757,3.718,3.728,773859.0
2025-06-05,3.747,3.747,3.708,3.718,637690.0
2025-06-06,3.728,3.757,3.718,3.747,755540.0
2025-06-10,3.796,3.825,3.767,3.786,535037.0
2025-06-11,3.767,3.874,3.757,3.874,1015686.0
2025-06-12,3.884,3.923,3.845,3.874,822425.0
2025-06-13,3.874,3.894,3.835,3.864,548613.0
2025-06-16,3.864,3.894,3.825,3.845,513242.0
2025-06-17,3.835,3.835,3.786,3.825,543270.0
2025-06-18,3.845,3.855,3.747,3.747,561580.0
2025-06-19,3.679,3.796,3.659,3.757,1003397.0
2025-06-20,3.757,3.786,3.742,3.747,683191.0
2025-06-23,3.806,3.806,3.747,3.786,395009.0
2025-06-24,3.825,3.835,3.757,3.757,346452.0
2025-06-25,3.786,3.786,3.708,3.718,533909.0
2025-06-26,3.708,3.733,3.688,3.708,672467.0
2025-06-27,3.783,3.793,3.684,3.704,1066351.0
2025-06-30,3.724,3.724,3.654,3.664,1021409.0
2025-07-01,3.654,3.743,3.615,3.704,737970.0
2025-07-02,3.724,3.763,3.704,3.714,702033.0
2025-07-03,3.733,3.733,3.645,3.694,652653.0
2025-07-04,3.694,3.709,3.654,3.684,676441.0
2025-07-07,3.684,3.704,3.635,3.645,1580070.0
2025-07-08,3.654,3.684,3.595,3.625,1142003.0
2025-07-09,3.605,3.615,3.556,3.566,1240948.0
2025-07-10,3.585,3.605,3.556,3.605,1242810.0
2025-07-11,3.605,3.605,3.536,3.556,533012.0
2025-07-14,3.575,3.615,3.566,3.605,862086.0
2025-07-15,3.625,3.625,3.566,3.595,450860.0
2025-07-16,3.585,3.635,3.566,3.605,809869.0
2025-07-17,3.635,3.664,3.605,3.645,705239.0
2025-07-18,3.664,3.694,3.625,3.674,530235.0
2025-07-21,3.664,3.669,3.625,3.635,667963.0
2025-07-22,3.635,3.674,3.625,3.654,511505.0
2025-07-23,3.664,3.674,3.615,3.615,704902.0
2025-07-24,3.615,3.625,3.536,3.546,595107.0
2025-07-25,3.536,3.566,3.501,3.546,588110.0
2025-07-28,3.556,3.58,3.536,3.566,572722.0
2025-07-29,3.546,3.566,3.506,3.556,534046.0
2025-07-30,3.566,3.635,3.541,3.605,565633.0
2025-07-31,3.585,3.674,3.585,3.635,712534.0
2025-08-01,3.575,3.684,3.575,3.635,1195215.0
2025-08-04,3.635,3.674,3.625,3.625,475687.0
2025-08-05,3.664,3.714,3.635,3.664,833211.0
2025-08-06,3.674,3.704,3.664,3.674,900958.0
2025-08-07,3.664,3.714,3.664,3.694,481121.0
2025-08-08,3.704,3.763,3.694,3.743,706883.0
2025-08-11,3.743,3.753,3.714,3.743,516629.0
2025-08-12,3.704,3.763,3.704,3.753,627314.0
2025-08-13,3.763,3.763,3.674,3.684,635962.0
2025-08-14,3.763,3.872,3.729,3.832,829040.0
2025-08-15,3.842,3.852,3.808,3.842,647970.0
2025-08-18,3.842,3.872,3.832,3.852,507496.0
2025-08-19,3.862,3.911,3.842,3.911,780944.0
2025-08-20,3.951,4.01,3.931,3.99,1056926.0
2025-08-21,4.02,4.02,3.975,4.0,662475.0
2025-08-22,4.0,4.03,3.966,4.02,754229.0
2025-08-25,4.02,4.04,3.99,4.0,1117902.0
2025-08-26,4.0,4.025,3.98,3.99,718117.0
2025-08-27,4.03,4.03,3.971,4.01,537517.0
2025-08-28,4.01,4.03,3.98,4.0,690741.0
2025-08-29,4.0,4.01,3.951,4.0,596349.0
2025-09-01,4.0,4.05,3.98,4.03,921943.0
2025-09-02,4.03,4.04,3.98,4.01,630944.0
2025-09-03,4.01,4.04,3.98,3.98,908841.0
2025-09-04,3.99,4.04,3.98,4.01,1000641.0
2025-09-05,4.04,4.04,3.99,4.03,712449.0
2025-09-08,4.02,4.02,3.961,3.98,629417.0
2025-09-09,3.99,4.02,3.931,3.951,545785.0
2025-09-10,3.931,3.961,3.882,3.931,900443.0
2025-09-11,3.892,3.971,3.872,3.951,893441.0
2025-09-12,3.951,4.01,3.916,3.961,733378.0
2025-09-15,3.931,4.02,3.916,4.01,330690.0
2025-09-16,4.02,4.04,3.995,4.01,563710.0
2025-09-17,3.99,3.995,3.951,3.951,736078.0
2025-09-18,3.971,4.0,3.941,3.98,897764.0
2025-09-19,4.0,4.0,3.901,3.901,2381197.0
2025-09-22,3.931,3.971,3.931,3.931,582922.0
2025-09-23,3.951,3.961,3.901,3.941,349159.0
2025-09-24,3.921,3.931,3.892,3.911,352314.0
2025-09-25,3.862,3.921,3.862,3.892,794888.0
2025-09-26,3.902,3.902,3.822,3.862,530203.0
2025-09-29,3.91,3.92,3.85,3.86,464135.0
2025-09-30,3.85,3.93,3.85,3.88,894980.0
2025-10-01,3.92,3.92,3.85,3.9,1076732.0
2025-10-02,3.88,3.93,3.85,3.91,736203.0
2025-10-03,3.83,3.94,3.83,3.92,1311631.0
2025-10-06,3.95,3.96,3.91,3.92,693434.0
2025-10-07,3.9,3.91,3.81,3.83,842329.0
2025-10-08,3.9,3.9,3.815,3.84,566863.0
2025-10-09,3.84,3.86,3.81,3.84,570315.0
2025-10-10,3.84,3.855,3.8,3.85,429467.0
2025-10-13,3.82,3.87,3.79,3.87,589744.0
2025-10-14,3.84,3.87,3.795,3.83,765780.0
2025-10-15,3.88,3.89,3.84,3.86,690827.0
2025-10-16,3.9,3.9,3.85,3.89,561166.0
2025-10-17,3.89,3.915,3.85,3.85,1027921.0
2025-10-20,3.88,3.925,3.86,3.91,640436.0
2025-10-21,3.92,3.94,3.89,3.89,488725.0
2025-10-22,3.89,3.91,3.85,3.87,1662876.0
2025-10-23,3.87,3.93,3.87,3.91,580390.0
2025-10-24,3.95,3.95,3.875,3.91,641113.0
2025-10-27,3.94,3.95,3.89,3.9,643437.0
2025-10-28,3.9,3.9,3.86,3.87,624208.0
2025-10-29,3.87,3.9,3.81,3.81,1234327.0
2025-10-30,3.73,3.78,3.63,3.63,962069.0
2025-10-31,3.66,3.71,3.64,3.65,1255104.0
2025-11-03,3.66,3.66,3.58,3.65,634009.0
2025-11-04,3.66,3.695,3.57,3.62,1620819.0
2025-11-05,3.63,3.64,3.59,3.62,695113.0
2025-11-06,3.63,3.68,3.625,3.65,845144.0
2025-11-07,3.63,3.7,3.6,3.62,1202091.0
2025-11-10,3.63,3.66,3.6,3.66,922272.0
2025-11-11,3.66,3.82,3.66,3.7,1134890.0
2025-11-12,3.71,3.72,3.62,3.7,1199250.0
2025-11-13,3.73,3.73,3.66,3.71,1553961.0
2025-11-14,3.7,3.71,3.64,3.69,782004.0
2025-11-17,3.68,3.75,3.67,3.74,745086.0
2025-11-18,3.76,3.84,3.66,3.67,1173802.0
2025-11-19,3.7,3.71,3.63,3.65,710945.0
2025-11-20,3.65,3.73,3.65,3.7,623683.0
2025-11-21,3.76,3.76,3.62,3.66,954001.0
2025-11-24,3.66,3.71,3.65,3.69,923522.0
2025-11-25,3.7,3.74,3.61,3.65,804566.0
2025-11-26,3.72,3.72,3.62,3.62,853986.0