Date,Open,High,Low,Close,Volume
2013-12-09,0.876,0.876,0.839,0.841,1924132.0
2013-12-10,0.857,0.864,0.835,0.839,1192583.0
2013-12-11,0.839,0.855,0.832,0.832,1018826.0
2013-12-12,0.835,0.851,0.828,0.83,1459859.0
2013-12-13,0.851,0.857,0.839,0.839,1190971.0
2013-12-16,0.839,0.867,0.839,0.864,484011.0
2013-12-17,0.867,0.867,0.844,0.844,838820.0
2013-12-18,0.844,0.86,0.844,0.86,477651.0
2013-12-19,0.862,0.864,0.848,0.862,330416.0
2013-12-20,0.862,0.867,0.86,0.86,306738.0
2013-12-23,0.867,0.871,0.862,0.871,157365.0
2013-12-24,0.869,0.873,0.869,0.873,96161.0
2013-12-27,0.873,0.876,0.871,0.871,208531.0
2013-12-30,0.876,0.876,0.869,0.873,162212.0
2013-12-31,0.873,0.878,0.867,0.867,100251.0
2014-01-02,0.871,0.876,0.871,0.871,64351.0
2014-01-03,0.867,0.871,0.867,0.867,137361.0
2014-01-06,0.871,0.878,0.869,0.871,225938.0
2014-01-07,0.871,0.871,0.867,0.867,678629.0
2014-01-08,0.867,0.871,0.857,0.862,511636.0
2014-01-09,0.862,0.871,0.862,0.867,632841.0
2014-01-10,0.867,0.871,0.867,0.869,333637.0
2014-01-13,0.873,0.878,0.864,0.867,468359.0
2014-01-14,0.876,0.876,0.871,0.873,433027.0
2014-01-15,0.873,0.876,0.871,0.873,373725.0
2014-01-16,0.876,0.88,0.876,0.88,478453.0
2014-01-17,0.88,0.883,0.88,0.88,360951.0
2014-01-20,0.883,0.885,0.88,0.88,276788.0
2014-01-21,0.883,0.887,0.88,0.887,320527.0
2014-01-22,0.887,0.89,0.88,0.88,545862.0
2014-01-23,0.885,0.89,0.885,0.885,360526.0
2014-01-24,0.885,0.892,0.883,0.887,317572.0
2014-01-28,0.89,0.89,0.88,0.883,216869.0
2014-01-29,0.887,0.894,0.887,0.89,162945.0
2014-01-30,0.89,0.894,0.885,0.894,117273.0
2014-01-31,0.903,0.906,0.89,0.89,220402.0
2014-02-03,0.899,0.903,0.89,0.899,189287.0
2014-02-04,0.899,0.899,0.887,0.89,218463.0
2014-02-05,0.89,0.89,0.883,0.89,288148.0
2014-02-06,0.887,0.89,0.885,0.89,174143.0
2014-02-07,0.894,0.896,0.89,0.894,56042.0
2014-02-10,0.894,0.894,0.89,0.892,92848.0
2014-02-11,0.894,0.896,0.89,0.894,150369.0
2014-02-12,0.896,0.896,0.887,0.896,125007.0
2014-02-13,0.896,0.903,0.887,0.89,316423.0
2014-02-14,0.894,0.899,0.894,0.894,89540.0
2014-02-17,0.892,0.896,0.89,0.894,96445.0
2014-02-18,0.894,0.901,0.89,0.894,245728.0
2014-02-19,0.899,0.901,0.894,0.899,86103.0
2014-02-20,0.894,0.894,0.878,0.878,399125.0
2014-02-21,0.878,0.896,0.876,0.896,215622.0
2014-02-24,0.883,0.894,0.883,0.89,528071.0
2014-02-25,0.89,0.89,0.887,0.89,264360.0
2014-02-26,0.89,0.89,0.887,0.89,269775.0
2014-02-27,0.89,0.89,0.885,0.885,359952.0
2014-02-28,0.894,0.899,0.885,0.887,413117.0
2014-03-03,0.883,0.89,0.883,0.89,131511.0
2014-03-04,0.89,0.892,0.88,0.88,130103.0
2014-03-05,0.885,0.89,0.885,0.885,246244.0
2014-03-06,0.88,0.89,0.88,0.89,160270.0
2014-03-07,0.887,0.901,0.887,0.894,318082.0
2014-03-10,0.896,0.903,0.896,0.903,236479.0
2014-03-11,0.899,0.901,0.892,0.901,422866.0
2014-03-12,0.899,0.899,0.89,0.892,362121.0
2014-03-13,0.89,0.899,0.89,0.899,213874.0
2014-03-14,0.894,0.901,0.894,0.901,193023.0
2014-03-17,0.899,0.903,0.896,0.901,188778.0
2014-03-18,0.899,0.903,0.894,0.901,144663.0
2014-03-19,0.901,0.901,0.896,0.899,260702.0
2014-03-20,0.894,0.899,0.894,0.899,128950.0
2014-03-21,0.899,0.899,0.871,0.871,5260478.0
2014-03-24,0.876,0.88,0.867,0.871,692132.0
2014-03-25,0.871,0.873,0.867,0.867,541797.0
2014-03-26,0.871,0.878,0.855,0.876,725002.0
2014-03-27,0.871,0.871,0.851,0.853,671194.0
2014-03-28,0.86,0.869,0.846,0.848,522258.0
2014-03-31,0.86,0.86,0.828,0.841,1406715.0
2014-04-01,0.844,0.864,0.839,0.862,586176.0
2014-04-02,0.862,0.873,0.862,0.871,600608.0
2014-04-03,0.876,0.878,0.862,0.871,428522.0
2014-04-04,0.873,0.883,0.871,0.88,81316.0
2014-04-07,0.88,0.883,0.871,0.883,118788.0
2014-04-08,0.878,0.878,0.876,0.878,43575.0
2014-04-09,0.878,0.883,0.878,0.883,175370.0
2014-04-10,0.88,0.883,0.873,0.873,262690.0
2014-04-11,0.873,0.88,0.862,0.88,277355.0
2014-04-14,0.876,0.885,0.862,0.871,320003.0
2014-04-15,0.871,0.883,0.871,0.876,128240.0
2014-04-16,0.883,0.885,0.88,0.883,64189.0
2014-04-17,0.88,0.885,0.876,0.883,236954.0
2014-04-22,0.88,0.883,0.876,0.88,51002.0
2014-04-23,0.88,0.883,0.876,0.876,83186.0
2014-04-24,0.883,0.885,0.88,0.883,245939.0
2014-04-28,0.885,0.89,0.885,0.885,95930.0
2014-04-29,0.89,0.894,0.878,0.885,176913.0
2014-04-30,0.885,0.89,0.871,0.876,229358.0
2014-05-01,0.883,0.89,0.873,0.878,131957.0
2014-05-02,0.88,0.892,0.88,0.883,185783.0
2014-05-05,0.885,0.89,0.885,0.885,169484.0
2014-05-06,0.885,0.89,0.88,0.885,204079.0
2014-05-07,0.88,0.892,0.88,0.89,71924.0
2014-05-08,0.89,0.892,0.887,0.89,66545.0
2014-05-09,0.89,0.894,0.89,0.892,104605.0
2014-05-12,0.892,0.899,0.89,0.892,155012.0
2014-05-13,0.894,0.901,0.89,0.892,307945.0
2014-05-14,0.892,0.901,0.892,0.899,78989.0
2014-05-15,0.899,0.903,0.899,0.899,134111.0
2014-05-16,0.903,0.903,0.899,0.903,214485.0
2014-05-19,0.903,0.903,0.899,0.901,217411.0
2014-05-20,0.903,0.926,0.896,0.926,169741.0
2014-05-21,0.903,0.917,0.899,0.915,317577.0
2014-05-22,0.915,0.915,0.903,0.912,99052.0
2014-05-23,0.91,0.926,0.91,0.926,296009.0
2014-05-26,0.917,0.922,0.915,0.922,249258.0
2014-05-27,0.922,0.922,0.912,0.912,447026.0
2014-05-28,0.912,0.922,0.912,0.917,483099.0
2014-05-29,0.917,0.917,0.912,0.915,72773.0
2014-05-30,0.917,0.922,0.912,0.917,947982.0
2014-06-02,0.922,0.926,0.917,0.917,285300.0
2014-06-03,0.917,0.926,0.908,0.912,287912.0
2014-06-04,0.91,0.926,0.901,0.926,270313.0
2014-06-05,0.917,0.926,0.917,0.926,119485.0
2014-06-06,0.926,0.94,0.922,0.94,162866.0
2014-06-10,0.94,0.94,0.922,0.931,166535.0
2014-06-11,0.931,0.935,0.922,0.926,217604.0
2014-06-12,0.931,0.931,0.926,0.931,145660.0
2014-06-13,0.931,0.931,0.922,0.922,163656.0
2014-06-16,0.926,0.931,0.926,0.931,91923.0
2014-06-17,0.926,0.931,0.922,0.931,214788.0
2014-06-18,0.926,0.931,0.926,0.931,142256.0
2014-06-19,0.931,0.931,0.922,0.931,167464.0
2014-06-20,0.931,0.931,0.922,0.931,298555.0
2014-06-23,0.931,0.931,0.926,0.931,338873.0
2014-06-24,0.931,0.935,0.926,0.931,218456.0
2014-06-25,0.935,0.94,0.931,0.935,199320.0
2014-06-26,0.933,0.948,0.933,0.94,153517.0
2014-06-27,0.943,0.948,0.938,0.94,257427.0
2014-06-30,0.943,0.95,0.933,0.933,153998.0
2014-07-01,0.943,0.948,0.936,0.936,138122.0
2014-07-02,0.938,0.967,0.938,0.955,123730.0
2014-07-03,0.953,0.955,0.938,0.943,200194.0
2014-07-04,0.948,0.967,0.948,0.95,156127.0
2014-07-07,0.95,0.957,0.948,0.955,123039.0
2014-07-08,0.96,0.96,0.94,0.945,162631.0
2014-07-09,0.95,0.96,0.948,0.96,162347.0
2014-07-10,0.962,0.977,0.957,0.972,288779.0
2014-07-11,0.972,0.972,0.953,0.955,241591.0
2014-07-14,0.957,0.957,0.948,0.95,178187.0
2014-07-15,0.953,0.957,0.948,0.95,230783.0
2014-07-16,0.953,0.957,0.945,0.948,106826.0
2014-07-17,0.948,0.948,0.938,0.948,209028.0
2014-07-18,0.95,0.953,0.945,0.948,63574.0
2014-07-21,0.95,0.96,0.948,0.957,166694.0
2014-07-22,0.95,0.962,0.95,0.96,117758.0
2014-07-23,0.957,0.962,0.95,0.957,145638.0
2014-07-24,0.955,0.962,0.953,0.96,173990.0
2014-07-25,0.955,0.962,0.948,0.957,161744.0
2014-07-28,0.962,0.962,0.948,0.957,172830.0
2014-07-29,0.95,0.957,0.948,0.948,190357.0
2014-07-30,0.953,0.957,0.945,0.953,162522.0
2014-07-31,0.953,0.957,0.95,0.953,151351.0
2014-08-01,0.953,0.957,0.95,0.95,71528.0
2014-08-04,0.953,0.957,0.95,0.955,116129.0
2014-08-05,0.957,0.96,0.948,0.948,150604.0
2014-08-06,0.953,0.957,0.943,0.943,208483.0
2014-08-07,0.953,0.957,0.943,0.95,126413.0
2014-08-08,0.948,0.953,0.94,0.943,223503.0
2014-08-11,0.945,0.962,0.94,0.94,146673.0
2014-08-12,0.945,0.957,0.943,0.957,136645.0
2014-08-13,0.957,0.962,0.948,0.962,88361.0
2014-08-14,0.953,0.96,0.953,0.96,249388.0
2014-08-15,0.957,0.962,0.953,0.953,280473.0
2014-08-18,0.96,0.962,0.956,0.96,196017.0
2014-08-19,0.953,0.955,0.95,0.95,203407.0
2014-08-20,0.955,0.962,0.95,0.953,353483.0
2014-08-21,0.96,0.962,0.955,0.962,293851.0
2014-08-22,0.96,0.972,0.957,0.962,416601.0
2014-08-25,0.967,0.996,0.962,0.967,381218.0
2014-08-26,0.972,0.977,0.962,0.962,574675.0
2014-08-27,0.967,0.972,0.962,0.967,762399.0
2014-08-28,0.962,0.967,0.96,0.967,244894.0
2014-08-29,0.967,0.967,0.96,0.967,398504.0
2014-09-01,0.967,0.967,0.962,0.962,501117.0
2014-09-02,0.962,0.967,0.962,0.967,1142366.0
2014-09-03,0.967,0.977,0.962,0.977,513756.0
2014-09-04,0.981,0.986,0.972,0.986,691590.0
2014-09-05,0.977,0.986,0.977,0.986,285376.0
2014-09-08,0.986,0.986,0.981,0.986,107982.0
2014-09-09,0.981,0.996,0.981,0.996,339292.0
2014-09-10,0.986,0.993,0.981,0.981,183985.0
2014-09-11,0.981,0.996,0.972,0.977,145808.0
2014-09-12,0.981,0.993,0.969,0.986,355014.0
2014-09-15,0.972,0.977,0.96,0.962,365248.0
2014-09-16,0.962,0.962,0.95,0.953,193986.0
2014-09-17,0.955,0.967,0.95,0.95,290746.0
2014-09-18,0.953,0.962,0.943,0.95,408302.0
2014-09-19,0.948,0.962,0.945,0.953,357108.0
2014-09-22,0.953,0.953,0.943,0.943,205289.0
2014-09-23,0.945,0.953,0.945,0.948,247630.0
2014-09-24,0.948,0.948,0.938,0.948,326363.0
2014-09-25,0.948,0.948,0.938,0.938,272423.0
2014-09-26,0.938,0.938,0.928,0.928,158332.0
2014-09-29,0.936,0.953,0.931,0.945,122610.0
2014-09-30,0.938,0.948,0.938,0.948,211165.0
2014-10-01,0.943,0.95,0.94,0.945,295089.0
2014-10-02,0.943,0.948,0.938,0.943,258122.0
2014-10-03,0.945,0.948,0.938,0.943,190327.0
2014-10-06,0.948,0.948,0.943,0.943,56746.0
2014-10-07,0.948,0.948,0.943,0.948,140919.0
2014-10-08,0.943,0.948,0.943,0.948,168088.0
2014-10-09,0.95,0.967,0.945,0.962,139237.0
2014-10-10,0.96,0.967,0.943,0.967,406863.0
2014-10-13,0.962,0.962,0.946,0.948,446958.0
2014-10-14,0.95,0.953,0.948,0.953,236770.0
2014-10-15,0.951,0.96,0.948,0.948,299671.0
2014-10-16,0.95,0.962,0.945,0.962,208578.0
2014-10-17,0.96,0.962,0.955,0.962,197350.0
2014-10-20,0.962,0.972,0.953,0.972,164940.0
2014-10-21,0.962,0.972,0.957,0.96,241477.0
2014-10-22,0.957,0.962,0.955,0.96,225653.0
2014-10-23,0.955,0.962,0.953,0.957,254534.0
2014-10-24,0.957,0.962,0.953,0.953,107806.0
2014-10-27,0.957,0.972,0.957,0.972,299223.0
2014-10-28,0.967,0.967,0.957,0.957,72953.0
2014-10-29,0.962,0.962,0.96,0.962,92722.0
2014-10-30,0.962,0.967,0.96,0.96,120778.0
2014-10-31,0.962,0.972,0.96,0.96,99330.0
2014-11-03,0.967,0.972,0.96,0.972,114646.0
2014-11-04,0.967,0.972,0.962,0.962,77845.0
2014-11-05,0.96,0.96,0.953,0.953,295583.0
2014-11-06,0.96,0.962,0.95,0.95,294051.0
2014-11-07,0.957,0.962,0.953,0.962,216746.0
2014-11-10,0.961,0.962,0.957,0.96,140873.0
2014-11-11,0.962,0.962,0.953,0.955,288938.0
2014-11-12,0.957,0.962,0.955,0.957,185594.0
2014-11-13,0.957,0.96,0.953,0.953,173618.0
2014-11-14,0.96,0.96,0.948,0.953,185528.0
2014-11-17,0.955,0.955,0.95,0.953,300825.0
2014-11-18,0.955,0.967,0.953,0.957,316666.0
2014-11-19,0.957,0.96,0.953,0.953,179581.0
2014-11-20,0.957,0.958,0.953,0.957,187073.0
2014-11-21,0.957,0.957,0.953,0.953,711110.0
2014-11-24,0.957,0.962,0.948,0.948,168198.0
2014-11-25,0.953,0.957,0.948,0.953,244761.0
2014-11-26,0.957,0.962,0.955,0.957,144784.0
2014-11-27,0.957,0.967,0.957,0.967,305719.0
2014-11-28,0.962,0.972,0.957,0.957,205594.0
2014-12-01,0.967,0.972,0.957,0.957,83960.0
2014-12-02,0.96,0.967,0.96,0.967,156554.0
2014-12-03,0.967,0.981,0.962,0.981,156875.0
2014-12-04,0.977,0.981,0.972,0.977,141925.0
2014-12-05,0.977,0.979,0.972,0.972,160991.0
2014-12-08,0.977,0.981,0.972,0.977,134786.0
2014-12-09,0.967,0.972,0.953,0.953,155507.0
2014-12-10,0.967,0.967,0.957,0.962,53147.0
2014-12-11,0.962,0.977,0.962,0.967,212507.0
2014-12-12,0.969,0.977,0.962,0.967,148904.0
2014-12-15,0.972,0.974,0.962,0.967,215089.0
2014-12-16,0.967,0.977,0.962,0.977,125830.0
2014-12-17,0.972,0.977,0.972,0.972,192927.0
2014-12-18,0.972,0.981,0.972,0.972,161828.0
2014-12-19,0.981,1.005,0.981,0.981,256137.0
2014-12-22,0.981,1.001,0.981,1.001,175877.0
2014-12-23,1.001,1.005,0.981,0.981,85099.0
2014-12-24,0.991,1.011,0.981,0.981,95970.0
2014-12-29,1.023,1.033,1.008,1.018,31637.0
2014-12-30,1.018,1.023,1.008,1.008,33030.0
2014-12-31,1.008,1.023,1.003,1.003,74969.0
2015-01-02,1.003,1.028,1.003,1.028,22836.0
2015-01-05,1.028,1.033,1.008,1.013,161873.0
2015-01-06,1.013,1.013,0.993,0.993,90496.0
2015-01-07,0.996,1.013,0.996,1.001,110995.0
2015-01-08,1.003,1.013,1.003,1.008,210918.0
2015-01-09,1.013,1.018,1.008,1.008,150015.0
2015-01-12,1.008,1.013,1.008,1.008,109171.0
2015-01-13,1.011,1.011,1.003,1.003,217822.0
2015-01-14,1.013,1.013,1.006,1.013,120030.0
2015-01-15,1.013,1.013,1.003,1.013,236872.0
2015-01-16,1.008,1.013,1.008,1.008,175912.0
2015-01-19,1.008,1.028,1.008,1.018,84761.0
2015-01-20,1.018,1.028,1.018,1.023,93161.0
2015-01-21,1.018,1.023,1.008,1.008,708147.0
2015-01-22,1.008,1.013,1.003,1.008,1047835.0
2015-01-23,1.003,1.013,1.003,1.013,504720.0
2015-01-27,1.008,1.018,1.008,1.008,300948.0
2015-01-28,1.008,1.013,1.003,1.013,333269.0
2015-01-29,1.013,1.013,1.008,1.008,278450.0
2015-01-30,1.013,1.013,1.008,1.013,624767.0
2015-02-02,1.013,1.013,1.008,1.008,863141.0
2015-02-03,1.013,1.028,1.008,1.023,940954.0
2015-02-04,1.028,1.028,1.003,1.013,1422978.0
2015-02-05,1.013,1.013,1.003,1.013,790477.0
2015-02-06,1.013,1.016,1.008,1.008,838739.0
2015-02-09,1.008,1.013,0.998,0.998,722165.0
2015-02-10,1.003,1.008,0.998,1.003,624627.0
2015-02-11,1.013,1.028,1.013,1.028,560614.0
2015-02-12,1.028,1.048,1.023,1.043,531937.0
2015-02-13,1.043,1.043,1.028,1.028,277412.0
2015-02-16,1.036,1.043,1.028,1.043,456340.0
2015-02-17,1.048,1.048,1.033,1.038,395616.0
2015-02-18,1.038,1.043,1.033,1.038,344144.0
2015-02-19,1.038,1.043,1.033,1.033,317702.0
2015-02-20,1.033,1.033,1.023,1.023,824357.0
2015-02-23,1.023,1.033,1.018,1.028,991016.0
2015-02-24,1.023,1.023,1.008,1.013,837755.0
2015-02-25,1.013,1.018,1.008,1.018,236975.0
2015-02-26,1.018,1.018,1.008,1.013,409118.0
2015-02-27,1.008,1.013,1.003,1.003,321705.0
2015-03-02,1.003,1.013,1.003,1.008,453481.0
2015-03-03,1.008,1.013,1.003,1.008,307460.0
2015-03-04,1.008,1.008,0.999,1.003,315780.0
2015-03-05,1.008,1.008,0.993,0.998,355700.0
2015-03-06,1.001,1.003,0.993,0.998,286401.0
2015-03-09,0.996,0.996,0.983,0.986,247133.0
2015-03-10,0.988,1.001,0.987,0.996,241778.0
2015-03-11,0.993,1.003,0.993,0.996,478375.0
2015-03-12,0.996,1.003,0.996,0.998,197479.0
2015-03-13,1.003,1.003,0.996,0.996,216911.0
2015-03-16,1.001,1.001,0.996,1.001,186229.0
2015-03-17,1.001,1.001,0.993,0.993,192943.0
2015-03-18,0.994,1.001,0.988,0.988,135070.0
2015-03-19,0.993,1.003,0.993,1.003,140373.0
2015-03-20,0.998,1.001,0.988,0.988,118450.0
2015-03-23,0.988,1.001,0.988,0.998,332659.0
2015-03-24,0.998,1.001,0.993,0.996,118563.0
2015-03-25,0.998,1.008,0.996,1.008,813702.0
2015-03-26,1.001,1.001,0.993,0.996,471571.0
2015-03-27,0.996,1.013,0.996,1.013,431062.0
2015-03-30,1.008,1.013,0.998,1.001,417373.0
2015-03-31,1.003,1.003,0.998,1.003,229043.0
2015-04-01,1.001,1.003,0.997,1.003,450185.0
2015-04-02,0.998,1.013,0.998,1.008,186864.0
2015-04-07,1.013,1.026,1.001,1.023,530399.0
2015-04-08,1.011,1.018,1.003,1.008,83563.0
2015-04-09,1.008,1.018,1.006,1.018,168417.0
2015-04-10,1.013,1.018,1.013,1.018,156558.0
2015-04-13,1.013,1.013,1.006,1.008,392549.0
2015-04-14,1.013,1.018,1.008,1.013,152694.0
2015-04-15,1.008,1.023,1.008,1.023,318123.0
2015-04-16,1.023,1.028,1.018,1.018,176706.0
2015-04-17,1.028,1.028,1.021,1.028,78736.0
2015-04-20,1.023,1.043,1.018,1.033,187337.0
2015-04-21,1.033,1.043,1.018,1.023,198326.0
2015-04-22,1.033,1.033,1.018,1.028,84882.0
2015-04-23,1.023,1.033,1.023,1.033,115226.0
2015-04-24,1.028,1.033,1.028,1.033,39716.0
2015-04-27,1.033,1.033,1.023,1.033,48148.0
2015-04-28,1.033,1.038,1.028,1.033,127695.0
2015-04-29,1.033,1.038,1.028,1.033,682363.0
2015-04-30,1.033,1.038,1.028,1.038,109556.0
2015-05-01,1.033,1.038,1.033,1.033,57895.0
2015-05-04,1.033,1.038,1.028,1.038,60366.0
2015-05-05,1.033,1.038,1.033,1.038,87658.0
2015-05-06,1.033,1.038,1.028,1.033,166402.0
2015-05-07,1.033,1.038,1.008,1.018,383307.0
2015-05-08,1.018,1.038,1.018,1.033,127048.0
2015-05-11,1.028,1.038,1.028,1.038,226158.0
2015-05-12,1.033,1.038,1.028,1.038,137326.0
2015-05-13,1.033,1.038,1.023,1.028,373766.0
2015-05-14,1.033,1.038,1.028,1.033,113960.0
2015-05-15,1.033,1.043,1.028,1.033,130447.0
2015-05-18,1.033,1.038,1.028,1.028,362464.0
2015-05-19,1.033,1.043,1.033,1.033,141000.0
2015-05-20,1.033,1.038,1.033,1.033,31329.0
2015-05-21,1.033,1.038,1.028,1.033,152507.0
2015-05-22,1.033,1.048,1.033,1.048,394691.0
2015-05-25,1.043,1.064,1.038,1.048,306438.0
2015-05-26,1.048,1.053,1.038,1.038,315122.0
2015-05-27,1.043,1.056,1.043,1.043,339855.0
2015-05-28,1.043,1.053,1.038,1.043,237670.0
2015-05-29,1.048,1.053,1.043,1.043,317351.0
2015-06-01,1.043,1.048,1.043,1.043,150780.0
2015-06-02,1.043,1.059,1.043,1.059,173751.0
2015-06-03,1.053,1.053,1.038,1.038,181047.0
2015-06-04,1.038,1.048,1.038,1.043,423687.0
2015-06-05,1.043,1.048,1.038,1.048,238104.0
2015-06-09,1.043,1.048,1.038,1.043,506653.0
2015-06-10,1.043,1.048,1.038,1.043,469575.0
2015-06-11,1.048,1.048,1.038,1.043,368325.0
2015-06-12,1.038,1.043,1.028,1.028,52634.0
2015-06-15,1.033,1.043,1.028,1.043,207695.0
2015-06-16,1.043,1.043,1.033,1.033,119118.0
2015-06-17,1.033,1.038,1.033,1.038,70334.0
2015-06-18,0.978,0.998,0.966,0.976,1043862.0
2015-06-19,0.976,0.988,0.968,0.988,2248810.0
2015-06-22,0.983,0.986,0.966,0.966,926501.0
2015-06-23,0.966,0.973,0.956,0.968,1780779.0
2015-06-24,0.971,0.972,0.958,0.968,755234.0
2015-06-25,0.965,0.976,0.96,0.976,1287909.0
2015-06-26,0.97,0.975,0.967,0.975,253967.0
2015-06-29,0.97,0.978,0.962,0.975,411704.0
2015-06-30,0.978,0.985,0.959,0.967,267337.0
2015-07-01,0.967,0.972,0.962,0.97,839036.0
2015-07-02,0.97,0.972,0.962,0.972,625814.0
2015-07-03,0.972,0.972,0.962,0.967,192019.0
2015-07-06,0.967,0.967,0.962,0.962,101971.0
2015-07-07,0.962,0.965,0.957,0.959,158841.0
2015-07-08,0.959,0.962,0.957,0.962,81119.0
2015-07-09,0.962,0.97,0.957,0.97,278550.0
2015-07-10,0.967,0.967,0.957,0.962,121157.0
2015-07-13,0.959,0.962,0.951,0.954,177195.0
2015-07-14,0.959,0.959,0.917,0.936,724419.0
2015-07-15,0.931,0.941,0.925,0.941,461031.0
2015-07-16,0.933,0.957,0.933,0.941,353652.0
2015-07-17,0.946,0.951,0.936,0.936,164864.0
2015-07-20,0.941,0.957,0.938,0.946,142436.0
2015-07-21,0.941,0.949,0.941,0.944,94039.0
2015-07-22,0.949,0.967,0.949,0.967,320807.0
2015-07-23,0.967,0.978,0.962,0.97,164948.0
2015-07-24,0.975,0.978,0.967,0.972,142346.0
2015-07-27,0.972,0.983,0.959,0.98,237764.0
2015-07-28,0.985,0.988,0.978,0.988,188242.0
2015-07-29,0.985,0.985,0.967,0.972,113891.0
2015-07-30,0.972,0.972,0.967,0.967,332533.0
2015-07-31,0.959,0.97,0.959,0.967,172087.0
2015-08-03,0.965,0.978,0.965,0.978,180839.0
2015-08-04,0.978,0.978,0.967,0.972,175598.0
2015-08-05,0.972,0.975,0.97,0.975,345945.0
2015-08-06,0.975,0.975,0.967,0.97,219816.0
2015-08-07,0.972,0.972,0.965,0.967,236866.0
2015-08-10,0.972,0.972,0.967,0.972,135380.0
2015-08-11,0.972,0.972,0.967,0.97,259440.0
2015-08-12,0.97,0.97,0.967,0.967,265951.0
2015-08-13,0.97,0.975,0.967,0.972,76024.0
2015-08-14,0.967,0.972,0.967,0.97,202301.0
2015-08-17,0.972,0.972,0.967,0.972,197620.0
2015-08-18,0.97,0.972,0.967,0.972,395804.0
2015-08-19,0.97,0.972,0.967,0.97,366716.0
2015-08-20,0.967,0.972,0.967,0.97,397294.0
2015-08-21,0.967,0.972,0.967,0.97,375185.0
2015-08-24,0.957,0.962,0.951,0.957,204269.0
2015-08-25,0.946,0.967,0.944,0.965,123972.0
2015-08-26,0.951,0.975,0.951,0.975,220658.0
2015-08-27,0.972,0.98,0.965,0.98,89703.0
2015-08-28,0.98,0.983,0.972,0.98,166626.0
2015-08-31,0.983,0.985,0.972,0.983,216943.0
2015-09-01,0.983,0.983,0.972,0.978,90889.0
2015-09-02,0.975,0.98,0.972,0.98,156481.0
2015-09-03,0.978,0.983,0.972,0.972,316528.0
2015-09-04,0.978,0.999,0.972,0.993,175626.0
2015-09-07,0.98,0.991,0.972,0.985,82172.0
2015-09-08,0.985,0.988,0.975,0.988,81496.0
2015-09-09,0.985,0.988,0.975,0.988,39795.0
2015-09-10,0.983,0.988,0.975,0.983,80127.0
2015-09-11,0.978,0.985,0.972,0.972,160475.0
2015-09-14,0.98,0.98,0.972,0.98,107269.0
2015-09-15,0.978,0.98,0.962,0.962,89659.0
2015-09-16,0.967,0.98,0.962,0.978,195946.0
2015-09-17,0.972,0.98,0.959,0.97,107398.0
2015-09-18,0.972,1.027,0.97,0.996,443419.0
2015-09-21,1.004,1.009,0.993,1.006,1679102.0
2015-09-22,1.006,1.03,1.001,1.019,393064.0
2015-09-23,1.019,1.043,1.017,1.043,787466.0
2015-09-24,1.025,1.04,1.022,1.027,301432.0
2015-09-25,1.038,1.038,1.009,1.03,203458.0
2015-09-28,1.03,1.038,1.017,1.038,240074.0
2015-09-29,1.038,1.038,1.014,1.025,274621.0
2015-09-30,1.03,1.043,1.017,1.043,299650.0
2015-10-01,1.035,1.043,1.032,1.043,191155.0
2015-10-02,1.043,1.043,1.03,1.043,68073.0
2015-10-05,1.035,1.043,1.027,1.035,37738.0
2015-10-06,1.04,1.056,1.035,1.056,188518.0
2015-10-07,1.046,1.051,1.032,1.051,315915.0
2015-10-08,1.046,1.056,1.035,1.046,387670.0
2015-10-09,1.046,1.056,1.038,1.046,104364.0
2015-10-12,1.046,1.056,1.043,1.051,298087.0
2015-10-13,1.046,1.066,1.043,1.066,435499.0
2015-10-14,1.056,1.066,1.046,1.056,143196.0
2015-10-15,1.051,1.056,1.04,1.056,350240.0
2015-10-16,1.046,1.051,1.032,1.043,457943.0
2015-10-19,1.043,1.043,1.032,1.032,101205.0
2015-10-20,1.04,1.046,1.035,1.046,207121.0
2015-10-21,1.04,1.051,1.038,1.051,496341.0
2015-10-22,1.046,1.056,1.043,1.046,471351.0
2015-10-23,1.046,1.056,1.035,1.035,454400.0
2015-10-26,1.04,1.046,1.035,1.035,446249.0
2015-10-27,1.032,1.046,1.032,1.04,347709.0
2015-10-28,1.04,1.056,1.038,1.056,269094.0
2015-10-29,1.046,1.066,1.046,1.051,390302.0
2015-10-30,1.066,1.072,1.051,1.072,668187.0
2015-11-02,1.072,1.082,1.061,1.082,148149.0
2015-11-03,1.072,1.087,1.066,1.072,193107.0
2015-11-04,1.072,1.082,1.066,1.072,214851.0
2015-11-05,1.093,1.098,1.072,1.087,422004.0
2015-11-06,1.082,1.082,1.066,1.072,357390.0
2015-11-09,1.087,1.087,1.066,1.072,170139.0
2015-11-10,1.072,1.087,1.066,1.087,388541.0
2015-11-11,1.077,1.087,1.069,1.087,187891.0
2015-11-12,1.072,1.087,1.069,1.072,154089.0
2015-11-13,1.077,1.093,1.066,1.093,187598.0
2015-11-16,1.093,1.093,1.066,1.066,17114.0
2015-11-17,1.072,1.087,1.066,1.087,125398.0
2015-11-18,1.077,1.093,1.077,1.093,13077.0
2015-11-19,1.082,1.098,1.082,1.098,71851.0
2015-11-20,1.093,1.103,1.085,1.098,140830.0
2015-11-23,1.098,1.103,1.077,1.098,386372.0
2015-11-24,1.098,1.108,1.082,1.108,258892.0
2015-11-25,1.108,1.108,1.072,1.087,140097.0
2015-11-26,1.093,1.103,1.087,1.098,294094.0
2015-11-27,1.103,1.103,1.087,1.098,217885.0
2015-11-30,1.103,1.114,1.098,1.114,88150.0
2015-12-01,1.114,1.114,1.098,1.098,231457.0
2015-12-02,1.114,1.114,1.098,1.114,74086.0
2015-12-03,1.103,1.103,1.098,1.103,140353.0
2015-12-04,1.098,1.103,1.098,1.098,182857.0
2015-12-07,1.103,1.103,1.098,1.098,120324.0
2015-12-08,1.108,1.108,1.098,1.098,65038.0
2015-12-09,1.098,1.103,1.098,1.098,131601.0
2015-12-10,1.098,1.103,1.095,1.098,198490.0
2015-12-11,1.098,1.108,1.098,1.103,345248.0
2015-12-14,1.108,1.108,1.066,1.087,95586.0
2015-12-15,1.093,1.103,1.087,1.098,373351.0
2015-12-16,1.095,1.108,1.087,1.098,294142.0
2015-12-17,1.103,1.108,1.098,1.098,32775.0
2015-12-18,1.098,1.108,1.087,1.103,318141.0
2015-12-21,1.114,1.114,1.098,1.098,6640.0
2015-12-22,1.114,1.145,1.098,1.145,216217.0
2015-12-23,1.14,1.14,1.119,1.129,194286.0
2015-12-24,1.129,1.14,1.124,1.134,55345.0
2015-12-29,1.137,1.137,1.11,1.121,32375.0
2015-12-30,1.121,1.132,1.116,1.126,180270.0
2015-12-31,1.137,1.159,1.126,1.159,49016.0
2016-01-04,1.159,1.162,1.126,1.137,33987.0
2016-01-05,1.137,1.137,1.116,1.132,60412.0
2016-01-06,1.126,1.137,1.116,1.116,97819.0
2016-01-07,1.116,1.132,1.116,1.126,43056.0
2016-01-08,1.126,1.126,1.121,1.121,80413.0
2016-01-11,1.121,1.126,1.116,1.121,70854.0
2016-01-12,1.121,1.132,1.116,1.132,169986.0
2016-01-13,1.121,1.132,1.099,1.132,69689.0
2016-01-14,1.132,1.132,1.099,1.099,56273.0
2016-01-15,1.099,1.11,1.094,1.105,277182.0
2016-01-18,1.094,1.121,1.088,1.121,136125.0
2016-01-19,1.099,1.11,1.099,1.099,50260.0
2016-01-20,1.11,1.11,1.099,1.11,38579.0
2016-01-21,1.099,1.11,1.099,1.105,111520.0
2016-01-22,1.11,1.116,1.105,1.11,87257.0
2016-01-25,1.11,1.11,1.099,1.099,26922.0
2016-01-27,1.099,1.11,1.099,1.105,45379.0
2016-01-28,1.099,1.11,1.099,1.11,142962.0
2016-01-29,1.11,1.11,1.105,1.11,63120.0
2016-02-01,1.105,1.11,1.099,1.099,26029.0
2016-02-02,1.105,1.105,1.099,1.105,31193.0
2016-02-03,1.105,1.105,1.056,1.094,98490.0
2016-02-04,1.105,1.105,1.094,1.097,40001.0
2016-02-05,1.097,1.105,1.097,1.099,33264.0
2016-02-08,1.105,1.105,1.099,1.099,35171.0
2016-02-09,1.105,1.11,1.099,1.11,65056.0
2016-02-10,1.11,1.11,1.099,1.099,129483.0
2016-02-11,1.105,1.105,1.099,1.099,89759.0
2016-02-12,1.105,1.11,1.083,1.11,181663.0
2016-02-15,1.099,1.116,1.099,1.11,105065.0
2016-02-16,1.11,1.17,1.11,1.17,109381.0
2016-02-17,1.11,1.137,1.105,1.121,18789.0
2016-02-18,1.121,1.137,1.105,1.126,102421.0
2016-02-19,1.137,1.137,1.11,1.116,62874.0
2016-02-22,1.121,1.132,1.121,1.126,132326.0
2016-02-23,1.137,1.153,1.121,1.153,80184.0
2016-02-24,1.148,1.17,1.132,1.17,89975.0
2016-02-25,1.159,1.159,1.116,1.132,149035.0
2016-02-26,1.143,1.143,1.105,1.116,37931.0
2016-02-29,1.116,1.159,1.116,1.159,42840.0
2016-03-01,1.159,1.159,1.126,1.126,25864.0
2016-03-02,1.137,1.164,1.129,1.132,20633.0
2016-03-03,1.153,1.153,1.126,1.137,190044.0
2016-03-04,1.143,1.153,1.126,1.148,51769.0
2016-03-07,1.148,1.153,1.126,1.126,56824.0
2016-03-08,1.132,1.137,1.105,1.105,98133.0
2016-03-09,1.116,1.116,1.105,1.105,61686.0
2016-03-10,1.105,1.126,1.105,1.126,31038.0
2016-03-11,1.121,1.124,1.116,1.121,66314.0
2016-03-14,1.126,1.126,1.121,1.126,33595.0
2016-03-15,1.126,1.126,1.116,1.116,78013.0
2016-03-16,1.121,1.137,1.105,1.137,256261.0
2016-03-17,1.129,1.137,1.126,1.137,94087.0
2016-03-18,1.137,1.137,1.124,1.137,262094.0
2016-03-21,1.143,1.143,1.132,1.137,25294.0
2016-03-22,1.132,1.137,1.126,1.132,87719.0
2016-03-23,1.137,1.137,1.116,1.116,91734.0
2016-03-24,1.116,1.143,1.116,1.143,24291.0
2016-03-29,1.143,1.143,1.132,1.137,23987.0
2016-03-30,1.143,1.143,1.11,1.126,67722.0
2016-03-31,1.126,1.126,1.105,1.11,139734.0
2016-04-01,1.121,1.121,1.11,1.11,75306.0
2016-04-04,1.121,1.132,1.105,1.116,108240.0
2016-04-05,1.11,1.121,1.11,1.121,20694.0
2016-04-06,1.121,1.137,1.11,1.121,66465.0
2016-04-07,1.137,1.137,1.11,1.121,52025.0
2016-04-08,1.116,1.116,1.11,1.116,48725.0
2016-04-11,1.121,1.121,1.116,1.121,42385.0
2016-04-12,1.116,1.121,1.116,1.121,35317.0
2016-04-13,1.121,1.121,1.11,1.11,55306.0
2016-04-14,1.11,1.126,1.11,1.126,60134.0
2016-04-15,1.116,1.121,1.11,1.11,24115.0
2016-04-18,1.11,1.121,1.099,1.121,206999.0
2016-04-19,1.116,1.121,1.11,1.116,39988.0
2016-04-20,1.116,1.121,1.099,1.105,201331.0
2016-04-21,1.105,1.116,1.105,1.11,58890.0
2016-04-22,1.107,1.116,1.105,1.11,72339.0
2016-04-26,1.11,1.121,1.11,1.11,59995.0
2016-04-27,1.11,1.126,1.11,1.116,116215.0
2016-04-28,1.116,1.126,1.105,1.121,115511.0
2016-04-29,1.126,1.132,1.121,1.132,69538.0
2016-05-02,1.126,1.126,1.107,1.11,82756.0
2016-05-03,1.11,1.132,1.105,1.126,167357.0
2016-05-04,1.126,1.143,1.126,1.137,99775.0
2016-05-05,1.137,1.17,1.137,1.153,236546.0
2016-05-06,1.143,1.153,1.137,1.153,79812.0
2016-05-09,1.137,1.137,1.126,1.137,99793.0
2016-05-10,1.137,1.153,1.132,1.153,55958.0
2016-05-11,1.153,1.153,1.143,1.153,15682.0
2016-05-12,1.153,1.153,1.11,1.137,134013.0
2016-05-13,1.137,1.143,1.132,1.137,83816.0
2016-05-16,1.137,1.137,1.132,1.132,46850.0
2016-05-17,1.132,1.137,1.126,1.126,131886.0
2016-05-18,1.126,1.132,1.121,1.126,66134.0
2016-05-19,1.126,1.126,1.121,1.126,106233.0
2016-05-20,1.137,1.143,1.132,1.137,58639.0
2016-05-23,1.137,1.143,1.126,1.137,118791.0
2016-05-24,1.137,1.137,1.126,1.137,58602.0
2016-05-25,1.132,1.143,1.132,1.143,46358.0
2016-05-26,1.143,1.143,1.132,1.132,652756.0
2016-05-27,1.132,1.143,1.132,1.143,56527.0
2016-05-30,1.143,1.143,1.137,1.137,33661.0
2016-05-31,1.132,1.148,1.132,1.143,76344.0
2016-06-01,1.143,1.148,1.137,1.143,66253.0
2016-06-02,1.143,1.148,1.137,1.137,5076.0
2016-06-03,1.143,1.148,1.137,1.137,10523.0
2016-06-06,1.143,1.159,1.143,1.148,65062.0
2016-06-07,1.153,1.156,1.143,1.153,63222.0
2016-06-08,1.153,1.159,1.148,1.153,142226.0
2016-06-09,1.153,1.159,1.143,1.153,76853.0
2016-06-10,1.153,1.159,1.143,1.148,51149.0
2016-06-14,1.148,1.153,1.143,1.143,40318.0
2016-06-15,1.148,1.151,1.137,1.148,179187.0
2016-06-16,1.148,1.153,1.148,1.148,2620387.0
2016-06-17,1.148,1.159,1.148,1.159,54334.0
2016-06-20,1.159,1.159,1.148,1.148,26235.0
2016-06-21,1.153,1.164,1.153,1.159,166751.0
2016-06-22,1.164,1.186,1.162,1.186,94996.0
2016-06-23,1.181,1.186,1.17,1.175,47009.0
2016-06-24,1.186,1.186,1.164,1.175,145377.0
2016-06-27,1.175,1.191,1.164,1.175,164275.0
2016-06-28,1.181,1.192,1.175,1.175,154413.0
2016-06-29,1.231,1.231,1.178,1.198,64952.0
2016-06-30,1.226,1.226,1.198,1.203,141868.0
2016-07-01,1.203,1.212,1.198,1.198,110756.0
2016-07-04,1.203,1.209,1.195,1.209,155887.0
2016-07-05,1.203,1.215,1.203,1.203,42148.0
2016-07-06,1.198,1.212,1.198,1.198,97770.0
2016-07-07,1.209,1.209,1.198,1.209,37204.0
2016-07-08,1.209,1.209,1.203,1.203,28641.0
2016-07-11,1.209,1.276,1.209,1.248,79195.0
2016-07-12,1.265,1.288,1.265,1.282,84982.0
2016-07-13,1.271,1.282,1.243,1.26,78383.0
2016-07-14,1.26,1.26,1.237,1.26,17811.0
2016-07-15,1.26,1.265,1.243,1.26,6289.0
2016-07-18,1.26,1.288,1.254,1.276,18244.0
2016-07-19,1.276,1.282,1.254,1.265,95368.0
2016-07-20,1.271,1.276,1.254,1.271,67465.0
2016-07-21,1.254,1.271,1.237,1.265,84930.0
2016-07-22,1.254,1.265,1.237,1.248,42734.0
2016-07-25,1.231,1.271,1.231,1.254,34608.0
2016-07-26,1.248,1.254,1.237,1.243,139512.0
2016-07-27,1.26,1.265,1.248,1.254,37112.0
2016-07-28,1.254,1.265,1.231,1.243,137596.0
2016-07-29,1.243,1.271,1.237,1.26,199016.0
2016-08-01,1.26,1.265,1.254,1.265,62725.0
2016-08-02,1.26,1.271,1.248,1.271,65827.0
2016-08-03,1.26,1.265,1.248,1.265,28950.0
2016-08-04,1.254,1.265,1.248,1.265,12789.0
2016-08-05,1.26,1.276,1.248,1.265,70516.0
2016-08-08,1.265,1.276,1.26,1.271,115078.0
2016-08-09,1.271,1.271,1.254,1.26,39005.0
2016-08-10,1.271,1.271,1.254,1.26,16091.0
2016-08-11,1.26,1.26,1.257,1.26,376.0
2016-08-12,1.26,1.262,1.243,1.243,116711.0
2016-08-15,1.265,1.265,1.251,1.26,14855.0
2016-08-16,1.26,1.265,1.243,1.265,13755.0
2016-08-17,1.26,1.26,1.254,1.254,22.0
2016-08-18,1.243,1.254,1.226,1.231,65344.0
2016-08-19,1.231,1.26,1.229,1.243,31413.0
2016-08-22,1.243,1.254,1.231,1.237,41860.0
2016-08-23,1.237,1.237,1.215,1.231,47225.0
2016-08-24,1.231,1.237,1.215,1.231,89923.0
2016-08-25,1.237,1.243,1.226,1.231,188437.0
2016-08-26,1.237,1.243,1.22,1.237,169814.0
2016-08-29,1.237,1.237,1.229,1.231,26586.0
2016-08-30,1.231,1.231,1.215,1.231,32411.0
2016-08-31,1.231,1.231,1.203,1.203,111251.0
2016-09-01,1.206,1.206,1.206,1.206,0.0
2016-09-02,1.234,1.265,1.211,1.234,582922.0
2016-09-05,1.234,1.239,1.223,1.223,105523.0
2016-09-06,1.228,1.234,1.223,1.223,80982.0
2016-09-07,1.228,1.228,1.194,1.194,199817.0
2016-09-08,1.211,1.211,1.2,1.2,76102.0
2016-09-09,1.206,1.228,1.206,1.228,204536.0
2016-09-12,1.206,1.206,1.194,1.2,522874.0
2016-09-13,1.2,1.211,1.194,1.2,346703.0
2016-09-14,1.2,1.211,1.194,1.194,446122.0
2016-09-15,1.2,1.211,1.2,1.211,157700.0
2016-09-16,1.2,1.223,1.2,1.223,402475.0
2016-09-19,1.206,1.228,1.206,1.223,22521.0
2016-09-20,1.223,1.228,1.211,1.211,116036.0
2016-09-21,1.2,1.206,1.194,1.2,493285.0
2016-09-22,1.206,1.211,1.194,1.194,92600.0
2016-09-23,1.2,1.208,1.194,1.206,127419.0
2016-09-26,1.206,1.206,1.2,1.206,52715.0
2016-09-27,1.206,1.206,1.2,1.206,65105.0
2016-09-28,1.2,1.206,1.194,1.206,200841.0
2016-09-29,1.206,1.206,1.194,1.206,175563.0
2016-09-30,1.2,1.206,1.189,1.2,254592.0
2016-10-03,1.203,1.206,1.197,1.2,199408.0
2016-10-04,1.206,1.206,1.189,1.194,161121.0
2016-10-05,1.194,1.2,1.189,1.194,267813.0
2016-10-06,1.194,1.194,1.183,1.194,129776.0
2016-10-07,1.194,1.194,1.177,1.189,171520.0
2016-10-10,1.177,1.189,1.172,1.177,252334.0
2016-10-11,1.172,1.177,1.155,1.161,231851.0
2016-10-12,1.161,1.172,1.155,1.166,208557.0
2016-10-13,1.166,1.172,1.161,1.166,149537.0
2016-10-14,1.172,1.177,1.169,1.177,217793.0
2016-10-17,1.172,1.177,1.166,1.172,174209.0
2016-10-18,1.166,1.177,1.161,1.177,49073.0
2016-10-19,1.183,1.183,1.166,1.172,273426.0
2016-10-20,1.166,1.189,1.166,1.189,83764.0
2016-10-21,1.183,1.206,1.177,1.206,168667.0
2016-10-24,1.2,1.2,1.172,1.177,112976.0
2016-10-25,1.194,1.194,1.177,1.194,38666.0
2016-10-26,1.189,1.194,1.183,1.189,33436.0
2016-10-27,1.189,1.189,1.177,1.177,61571.0
2016-10-28,1.177,1.189,1.172,1.189,50273.0
2016-10-31,1.189,1.206,1.166,1.2,310190.0
2016-11-01,1.189,1.203,1.166,1.189,80555.0
2016-11-02,1.183,1.194,1.166,1.194,39678.0
2016-11-03,1.183,1.194,1.166,1.166,92919.0
2016-11-04,1.172,1.183,1.166,1.172,356652.0
2016-11-07,1.183,1.194,1.166,1.194,83480.0
2016-11-08,1.194,1.194,1.175,1.183,218663.0
2016-11-09,1.183,1.183,1.177,1.183,178264.0
2016-11-10,1.183,1.183,1.155,1.166,93990.0
2016-11-11,1.155,1.177,1.155,1.166,85800.0
2016-11-14,1.161,1.161,1.144,1.155,92403.0
2016-11-15,1.155,1.161,1.127,1.149,113607.0
2016-11-16,1.155,1.161,1.144,1.155,148284.0
2016-11-17,1.155,1.172,1.149,1.161,512225.0
2016-11-18,1.144,1.172,1.144,1.172,53786.0
2016-11-21,1.155,1.172,1.149,1.149,108457.0
2016-11-22,1.161,1.166,1.155,1.166,32411.0
2016-11-23,1.166,1.166,1.144,1.149,308107.0
2016-11-24,1.149,1.161,1.138,1.149,421153.0
2016-11-25,1.149,1.149,1.138,1.144,204226.0
2016-11-28,1.149,1.158,1.149,1.155,90396.0
2016-11-29,1.149,1.166,1.144,1.149,179736.0
2016-11-30,1.161,1.177,1.149,1.161,345659.0
2016-12-01,1.155,1.161,1.149,1.161,134928.0
2016-12-02,1.161,1.161,1.149,1.149,100499.0
2016-12-05,1.149,1.161,1.149,1.149,37199.0
2016-12-06,1.155,1.166,1.149,1.155,69445.0
2016-12-07,1.155,1.161,1.149,1.161,98187.0
2016-12-08,1.155,1.172,1.155,1.161,122455.0
2016-12-09,1.166,1.177,1.161,1.172,218722.0
2016-12-12,1.166,1.172,1.161,1.172,67987.0
2016-12-13,1.172,1.172,1.166,1.172,126757.0
2016-12-14,1.172,1.177,1.166,1.166,118251.0
2016-12-15,1.166,1.183,1.161,1.172,267866.0
2016-12-16,1.172,1.183,1.166,1.183,321068.0
2016-12-19,1.177,1.183,1.166,1.183,148859.0
2016-12-20,1.183,1.189,1.172,1.177,255080.0
2016-12-21,1.189,1.194,1.177,1.189,101563.0
2016-12-22,1.189,1.194,1.183,1.194,84043.0
2016-12-23,1.194,1.2,1.189,1.2,82775.0
2016-12-28,1.194,1.206,1.194,1.206,346614.0
2016-12-29,1.206,1.247,1.206,1.211,69030.0
2016-12-30,1.223,1.235,1.211,1.229,157103.0
2017-01-03,1.217,1.229,1.214,1.229,137668.0
2017-01-04,1.229,1.229,1.217,1.217,28741.0
2017-01-05,1.217,1.229,1.217,1.229,280283.0
2017-01-06,1.229,1.229,1.217,1.229,64015.0
2017-01-09,1.229,1.229,1.217,1.217,50348.0
2017-01-10,1.217,1.229,1.217,1.229,75696.0
2017-01-11,1.223,1.229,1.217,1.223,39889.0
2017-01-12,1.229,1.229,1.217,1.223,59925.0
2017-01-13,1.229,1.229,1.217,1.229,42197.0
2017-01-16,1.229,1.229,1.223,1.223,108410.0
2017-01-17,1.229,1.229,1.223,1.223,134088.0
2017-01-18,1.229,1.229,1.217,1.223,49694.0
2017-01-19,1.217,1.223,1.206,1.211,301868.0
2017-01-20,1.217,1.217,1.211,1.217,105938.0
2017-01-23,1.217,1.217,1.2,1.211,111196.0
2017-01-24,1.206,1.217,1.2,1.211,43229.0
2017-01-25,1.211,1.217,1.206,1.206,47143.0
2017-01-27,1.206,1.211,1.194,1.194,131790.0
2017-01-30,1.211,1.223,1.194,1.2,140839.0
2017-01-31,1.206,1.211,1.2,1.2,41856.0
2017-02-01,1.2,1.217,1.194,1.217,80993.0
2017-02-02,1.217,1.223,1.206,1.223,21106.0
2017-02-03,1.217,1.223,1.211,1.217,49119.0
2017-02-06,1.211,1.223,1.211,1.211,69828.0
2017-02-07,1.211,1.223,1.211,1.223,36673.0
2017-02-08,1.217,1.223,1.217,1.217,56606.0
2017-02-09,1.211,1.223,1.211,1.211,45468.0
2017-02-10,1.211,1.217,1.206,1.217,252249.0
2017-02-13,1.211,1.223,1.211,1.223,55817.0
2017-02-14,1.223,1.229,1.211,1.211,88674.0
2017-02-15,1.211,1.223,1.211,1.211,55895.0
2017-02-16,1.211,1.217,1.211,1.211,126836.0
2017-02-17,1.223,1.229,1.211,1.217,96698.0
2017-02-20,1.223,1.229,1.217,1.217,183601.0
2017-02-21,1.217,1.223,1.211,1.211,144996.0
2017-02-22,1.211,1.223,1.211,1.211,120570.0
2017-02-23,1.217,1.223,1.211,1.217,150341.0
2017-02-24,1.217,1.223,1.211,1.217,64839.0
2017-02-27,1.217,1.223,1.217,1.217,89905.0
2017-02-28,1.217,1.229,1.217,1.229,141387.0
2017-03-01,1.229,1.229,1.217,1.217,118564.0
2017-03-02,1.22,1.223,1.211,1.211,208827.0
2017-03-03,1.217,1.223,1.211,1.223,71111.0
2017-03-06,1.211,1.223,1.211,1.223,11026.0
2017-03-07,1.223,1.223,1.211,1.211,102159.0
2017-03-08,1.217,1.223,1.211,1.223,32701.0
2017-03-09,1.223,1.232,1.217,1.223,245517.0
2017-03-10,1.229,1.229,1.217,1.217,305913.0
2017-03-13,1.235,1.235,1.217,1.223,71583.0
2017-03-14,1.229,1.229,1.223,1.223,20150.0
2017-03-15,1.223,1.235,1.217,1.217,112238.0
2017-03-16,1.217,1.235,1.217,1.229,157290.0
2017-03-17,1.229,1.241,1.217,1.229,278563.0
2017-03-20,1.229,1.247,1.223,1.229,650584.0
2017-03-21,1.241,1.247,1.229,1.241,76484.0
2017-03-22,1.235,1.252,1.229,1.247,306102.0
2017-03-23,1.235,1.247,1.229,1.247,148691.0
2017-03-24,1.247,1.247,1.235,1.247,142814.0
2017-03-27,1.247,1.247,1.241,1.241,22024.0
2017-03-28,1.241,1.247,1.235,1.241,132415.0
2017-03-29,1.247,1.247,1.238,1.241,230613.0
2017-03-30,1.247,1.252,1.241,1.252,103496.0
2017-03-31,1.241,1.252,1.241,1.241,295517.0
2017-04-03,1.252,1.264,1.241,1.252,260413.0
2017-04-04,1.252,1.276,1.247,1.252,33013.0
2017-04-05,1.252,1.276,1.252,1.276,33006.0
2017-04-06,1.276,1.305,1.276,1.305,383257.0
2017-04-07,1.293,1.299,1.276,1.293,613418.0
2017-04-10,1.293,1.299,1.282,1.288,378912.0
2017-04-11,1.288,1.299,1.282,1.288,299562.0
2017-04-12,1.288,1.299,1.285,1.288,205868.0
2017-04-13,1.299,1.299,1.282,1.288,70812.0
2017-04-18,1.288,1.299,1.282,1.288,221837.0
2017-04-19,1.288,1.311,1.288,1.299,162900.0
2017-04-20,1.288,1.299,1.282,1.299,158257.0
2017-04-21,1.299,1.323,1.288,1.311,186490.0
2017-04-24,1.299,1.311,1.299,1.299,7932.0
2017-04-26,1.299,1.305,1.288,1.288,149485.0
2017-04-27,1.288,1.299,1.279,1.299,430336.0
2017-04-28,1.299,1.317,1.293,1.317,109426.0
2017-05-01,1.311,1.311,1.293,1.305,129266.0
2017-05-02,1.299,1.305,1.299,1.299,31132.0
2017-05-03,1.299,1.305,1.282,1.288,115125.0
2017-05-04,1.293,1.305,1.288,1.299,212953.0
2017-05-05,1.299,1.305,1.288,1.305,142512.0
2017-05-08,1.299,1.317,1.299,1.317,157393.0
2017-05-09,1.311,1.329,1.305,1.323,196272.0
2017-05-10,1.329,1.329,1.311,1.323,193430.0
2017-05-11,1.323,1.329,1.317,1.329,85109.0
2017-05-12,1.323,1.323,1.305,1.311,299001.0
2017-05-15,1.323,1.323,1.305,1.311,81549.0
2017-05-16,1.317,1.317,1.293,1.305,126157.0
2017-05-17,1.305,1.305,1.288,1.305,117135.0
2017-05-18,1.299,1.299,1.282,1.288,161459.0
2017-05-19,1.288,1.293,1.282,1.293,123763.0
2017-05-22,1.293,1.293,1.288,1.293,42485.0
2017-05-23,1.293,1.299,1.288,1.288,75913.0
2017-05-24,1.293,1.293,1.288,1.293,93122.0
2017-05-25,1.293,1.305,1.288,1.305,123883.0
2017-05-26,1.293,1.305,1.288,1.305,56760.0
2017-05-29,1.305,1.317,1.293,1.317,109717.0
2017-05-30,1.311,1.323,1.305,1.323,49432.0
2017-05-31,1.311,1.323,1.311,1.317,87088.0
2017-06-01,1.311,1.323,1.311,1.317,59627.0
2017-06-02,1.317,1.329,1.317,1.317,18747.0
2017-06-05,1.317,1.358,1.317,1.358,57698.0
2017-06-06,1.352,1.352,1.329,1.346,43650.0
2017-06-07,1.334,1.346,1.329,1.346,69962.0
2017-06-08,1.329,1.346,1.311,1.317,219360.0
2017-06-09,1.317,1.329,1.317,1.317,31100.0
2017-06-13,1.329,1.358,1.317,1.358,75227.0
2017-06-14,1.346,1.381,1.346,1.381,142568.0
2017-06-15,1.358,1.387,1.358,1.375,67948.0
2017-06-16,1.375,1.399,1.375,1.399,171727.0
2017-06-19,1.399,1.405,1.387,1.393,53170.0
2017-06-20,1.387,1.428,1.381,1.428,270888.0
2017-06-21,1.434,1.437,1.416,1.428,384757.0
2017-06-22,1.428,1.428,1.399,1.399,157744.0
2017-06-23,1.41,1.422,1.387,1.387,128392.0
2017-06-26,1.387,1.399,1.387,1.387,78414.0
2017-06-27,1.393,1.405,1.387,1.405,146197.0
2017-06-28,1.399,1.405,1.392,1.405,185354.0
2017-06-29,1.399,1.429,1.392,1.405,54032.0
2017-06-30,1.399,1.405,1.38,1.386,321709.0
2017-07-03,1.38,1.392,1.368,1.38,238986.0
2017-07-04,1.392,1.399,1.38,1.386,251705.0
2017-07-05,1.386,1.392,1.38,1.38,118059.0
2017-07-06,1.374,1.392,1.374,1.392,166896.0
2017-07-07,1.386,1.392,1.374,1.374,119931.0
2017-07-10,1.374,1.389,1.368,1.374,126716.0
2017-07-11,1.374,1.38,1.368,1.368,140748.0
2017-07-12,1.399,1.423,1.399,1.423,1673251.0
2017-07-13,1.417,1.423,1.386,1.392,577168.0
2017-07-14,1.411,1.411,1.392,1.392,215810.0
2017-07-17,1.392,1.405,1.386,1.386,236485.0
2017-07-18,1.405,1.405,1.392,1.405,124760.0
2017-07-19,1.405,1.411,1.392,1.399,151621.0
2017-07-20,1.399,1.405,1.386,1.386,568525.0
2017-07-21,1.399,1.402,1.374,1.374,408971.0
2017-07-24,1.392,1.392,1.362,1.368,188128.0
2017-07-25,1.38,1.38,1.35,1.35,587847.0
2017-07-26,1.356,1.374,1.356,1.374,256009.0
2017-07-27,1.38,1.38,1.368,1.38,273584.0
2017-07-28,1.374,1.386,1.368,1.368,865196.0
2017-07-31,1.368,1.386,1.368,1.38,49209.0
2017-08-01,1.38,1.386,1.38,1.38,23679.0
2017-08-02,1.38,1.399,1.38,1.399,241340.0
2017-08-03,1.386,1.405,1.386,1.405,78700.0
2017-08-04,1.399,1.411,1.392,1.392,72298.0
2017-08-07,1.399,1.405,1.392,1.392,82889.0
2017-08-08,1.392,1.405,1.386,1.392,265179.0
2017-08-09,1.392,1.405,1.392,1.392,54638.0
2017-08-10,1.399,1.423,1.392,1.423,473301.0
2017-08-11,1.411,1.423,1.405,1.423,51784.0
2017-08-14,1.405,1.423,1.405,1.423,99001.0
2017-08-15,1.435,1.453,1.423,1.429,87531.0
2017-08-16,1.429,1.435,1.411,1.429,70486.0
2017-08-17,1.429,1.435,1.423,1.429,76692.0
2017-08-18,1.429,1.544,1.423,1.544,175763.0
2017-08-21,1.501,1.501,1.453,1.495,232303.0
2017-08-22,1.483,1.52,1.471,1.514,181845.0
2017-08-23,1.514,1.514,1.477,1.501,200223.0
2017-08-24,1.495,1.501,1.483,1.501,193661.0
2017-08-25,1.495,1.508,1.483,1.495,164343.0
2017-08-28,1.489,1.508,1.489,1.508,115647.0
2017-08-29,1.495,1.55,1.489,1.514,213590.0
2017-08-30,1.514,1.514,1.495,1.501,110098.0
2017-08-31,1.501,1.514,1.495,1.501,252523.0
2017-09-01,1.508,1.526,1.495,1.508,92469.0
2017-09-04,1.508,1.52,1.501,1.501,73926.0
2017-09-05,1.501,1.508,1.486,1.501,105094.0
2017-09-06,1.501,1.501,1.483,1.483,410098.0
2017-09-07,1.489,1.501,1.489,1.489,111507.0
2017-09-08,1.501,1.501,1.495,1.501,102113.0
2017-09-11,1.495,1.501,1.495,1.501,158549.0
2017-09-12,1.501,1.501,1.489,1.501,177509.0
2017-09-13,1.501,1.501,1.486,1.495,104105.0
2017-09-14,1.495,1.501,1.489,1.501,202550.0
2017-09-15,1.501,1.501,1.471,1.471,424829.0
2017-09-18,1.489,1.501,1.471,1.495,123099.0
2017-09-19,1.501,1.501,1.489,1.495,79038.0
2017-09-20,1.495,1.501,1.495,1.501,79110.0
2017-09-21,1.501,1.508,1.483,1.501,119370.0
2017-09-22,1.489,1.508,1.489,1.495,56457.0
2017-09-25,1.514,1.52,1.501,1.52,70697.0
2017-09-26,1.52,1.526,1.501,1.501,57709.0
2017-09-27,1.507,1.532,1.501,1.52,112287.0
2017-09-28,1.539,1.545,1.52,1.539,135989.0
2017-09-29,1.539,1.545,1.526,1.545,40552.0
2017-10-02,1.545,1.576,1.508,1.526,108870.0
2017-10-03,1.539,1.557,1.514,1.526,106822.0
2017-10-04,1.514,1.533,1.514,1.526,88194.0
2017-10-05,1.526,1.533,1.514,1.526,55505.0
2017-10-06,1.514,1.533,1.502,1.502,208209.0
2017-10-09,1.52,1.526,1.502,1.52,119165.0
2017-10-10,1.508,1.533,1.502,1.533,106085.0
2017-10-11,1.533,1.539,1.526,1.533,74803.0
2017-10-12,1.539,1.563,1.52,1.539,108577.0
2017-10-13,1.533,1.551,1.526,1.551,37621.0
2017-10-16,1.539,1.557,1.539,1.551,34160.0
2017-10-17,1.551,1.551,1.526,1.539,82105.0
2017-10-18,1.539,1.539,1.508,1.52,178900.0
2017-10-19,1.52,1.533,1.52,1.526,56952.0
2017-10-20,1.533,1.539,1.52,1.539,67716.0
2017-10-23,1.6,1.606,1.557,1.569,1717244.0
2017-10-24,1.6,1.6,1.569,1.569,950067.0
2017-10-25,1.594,1.6,1.569,1.569,794281.0
2017-10-26,1.588,1.625,1.582,1.6,456379.0
2017-10-27,1.613,1.625,1.594,1.594,493144.0
2017-10-30,1.625,1.625,1.6,1.6,365827.0
2017-10-31,1.613,1.631,1.606,1.625,279039.0
2017-11-01,1.625,1.625,1.6,1.613,247205.0
2017-11-02,1.606,1.616,1.594,1.6,148566.0
2017-11-03,1.594,1.613,1.588,1.594,252224.0
2017-11-06,1.6,1.625,1.6,1.619,125493.0
2017-11-07,1.625,1.625,1.613,1.613,48492.0
2017-11-08,1.619,1.625,1.613,1.619,75013.0
2017-11-09,1.631,1.643,1.619,1.619,116937.0
2017-11-10,1.625,1.631,1.613,1.625,117577.0
2017-11-13,1.637,1.637,1.619,1.625,66918.0
2017-11-14,1.625,1.637,1.582,1.606,263129.0
2017-11-15,1.613,1.631,1.6,1.631,94687.0
2017-11-16,1.631,1.649,1.613,1.649,162531.0
2017-11-17,1.643,1.643,1.613,1.631,177068.0
2017-11-20,1.637,1.649,1.6,1.6,282303.0
2017-11-21,1.6,1.619,1.594,1.619,97774.0
2017-11-22,1.619,1.619,1.588,1.588,122835.0
2017-11-23,1.6,1.606,1.594,1.606,89453.0
2017-11-24,1.6,1.613,1.594,1.606,132136.0
2017-11-27,1.606,1.606,1.594,1.606,61898.0
2017-11-28,1.594,1.613,1.588,1.613,91550.0
2017-11-29,1.606,1.631,1.594,1.606,102394.0
2017-11-30,1.606,1.625,1.6,1.606,61063.0
2017-12-01,1.606,1.625,1.606,1.625,52051.0
2017-12-04,1.619,1.619,1.594,1.594,152449.0
2017-12-05,1.613,1.613,1.594,1.594,52173.0
2017-12-06,1.594,1.606,1.588,1.594,92807.0
2017-12-07,1.594,1.6,1.582,1.588,64436.0
2017-12-08,1.588,1.594,1.582,1.594,132498.0
2017-12-11,1.594,1.6,1.582,1.6,105533.0
2017-12-12,1.594,1.6,1.588,1.6,97427.0
2017-12-13,1.6,1.606,1.594,1.6,96121.0
2017-12-14,1.594,1.6,1.594,1.594,128592.0
2017-12-15,1.594,1.6,1.588,1.594,132369.0
2017-12-18,1.6,1.6,1.582,1.582,121333.0
2017-12-19,1.582,1.594,1.576,1.576,122776.0
2017-12-20,1.582,1.588,1.569,1.569,95983.0
2017-12-21,1.582,1.588,1.569,1.569,301033.0
2017-12-22,1.582,1.588,1.569,1.569,138589.0
2017-12-27,1.569,1.601,1.569,1.582,113553.0
2017-12-28,1.595,1.595,1.564,1.582,101192.0
2017-12-29,1.589,1.595,1.57,1.576,92912.0
2018-01-02,1.582,1.589,1.582,1.589,46882.0
2018-01-03,1.589,1.589,1.582,1.589,19057.0
2018-01-04,1.589,1.589,1.576,1.582,87540.0
2018-01-05,1.589,1.589,1.576,1.589,65202.0
2018-01-08,1.576,1.589,1.576,1.589,61244.0
2018-01-09,1.582,1.589,1.582,1.589,232160.0
2018-01-10,1.589,1.601,1.582,1.601,68054.0
2018-01-11,1.589,1.595,1.576,1.595,65703.0
2018-01-12,1.576,1.595,1.576,1.576,117114.0
2018-01-15,1.582,1.589,1.57,1.57,115155.0
2018-01-16,1.576,1.582,1.539,1.539,724541.0
2018-01-17,1.551,1.557,1.539,1.551,225440.0
2018-01-18,1.551,1.564,1.551,1.557,77327.0
2018-01-19,1.564,1.57,1.557,1.557,102352.0
2018-01-22,1.582,1.595,1.576,1.582,336175.0
2018-01-23,1.589,1.601,1.582,1.589,227625.0
2018-01-24,1.589,1.601,1.582,1.601,224813.0
2018-01-25,1.601,1.601,1.589,1.589,168031.0
2018-01-29,1.601,1.601,1.582,1.595,141459.0
2018-01-30,1.601,1.601,1.582,1.589,134125.0
2018-01-31,1.589,1.595,1.576,1.582,202772.0
2018-02-01,1.589,1.595,1.582,1.595,63409.0
2018-02-02,1.595,1.595,1.576,1.576,144291.0
2018-02-05,1.576,1.589,1.57,1.57,107108.0
2018-02-06,1.576,1.576,1.551,1.564,936132.0
2018-02-07,1.564,1.57,1.551,1.551,316701.0
2018-02-08,1.557,1.57,1.551,1.564,282209.0
2018-02-09,1.564,1.564,1.551,1.557,150668.0
2018-02-12,1.564,1.564,1.545,1.545,175662.0
2018-02-13,1.557,1.557,1.539,1.539,161189.0
2018-02-14,1.545,1.551,1.539,1.539,148881.0
2018-02-15,1.545,1.551,1.532,1.545,125636.0
2018-02-16,1.539,1.545,1.532,1.539,84188.0
2018-02-19,1.539,1.557,1.532,1.551,133838.0
2018-02-20,1.551,1.582,1.548,1.576,142772.0
2018-02-21,1.57,1.582,1.564,1.576,180541.0
2018-02-22,1.576,1.582,1.57,1.576,179158.0
2018-02-23,1.576,1.589,1.576,1.582,87339.0
2018-02-26,1.576,1.601,1.57,1.595,192743.0
2018-02-27,1.582,1.614,1.582,1.601,161575.0
2018-02-28,1.601,1.601,1.589,1.595,68674.0
2018-03-01,1.601,1.607,1.595,1.601,133137.0
2018-03-02,1.601,1.601,1.589,1.601,89029.0
2018-03-05,1.595,1.601,1.589,1.595,73915.0
2018-03-06,1.601,1.607,1.589,1.601,157291.0
2018-03-07,1.607,1.614,1.601,1.614,86910.0
2018-03-08,1.601,1.614,1.601,1.607,96448.0
2018-03-09,1.614,1.614,1.595,1.601,292753.0
2018-03-12,1.614,1.614,1.595,1.614,47407.0
2018-03-13,1.601,1.62,1.595,1.614,103947.0
2018-03-14,1.601,1.62,1.601,1.607,36539.0
2018-03-15,1.614,1.614,1.601,1.601,88881.0
2018-03-16,1.607,1.614,1.601,1.614,93557.0
2018-03-19,1.614,1.614,1.601,1.607,65477.0
2018-03-20,1.607,1.614,1.601,1.614,147058.0
2018-03-21,1.614,1.614,1.601,1.607,33638.0
2018-03-22,1.607,1.607,1.595,1.595,35572.0
2018-03-23,1.595,1.601,1.576,1.576,104190.0
2018-03-26,1.582,1.614,1.576,1.614,199245.0
2018-03-27,1.589,1.614,1.589,1.589,65824.0
2018-03-28,1.615,1.615,1.589,1.596,93840.0
2018-03-29,1.602,1.608,1.596,1.596,72901.0
2018-04-03,1.596,1.608,1.589,1.589,105644.0
2018-04-04,1.608,1.608,1.589,1.608,86379.0
2018-04-05,1.602,1.608,1.589,1.596,139836.0
2018-04-06,1.602,1.608,1.592,1.608,67464.0
2018-04-09,1.608,1.608,1.589,1.596,165548.0
2018-04-10,1.602,1.608,1.589,1.596,161724.0
2018-04-11,1.602,1.602,1.596,1.602,123839.0
2018-04-12,1.602,1.608,1.596,1.602,141086.0
2018-04-13,1.602,1.608,1.602,1.602,37080.0
2018-04-16,1.602,1.608,1.596,1.596,44723.0
2018-04-17,1.596,1.602,1.583,1.583,283635.0
2018-04-18,1.596,1.602,1.589,1.596,55490.0
2018-04-19,1.596,1.602,1.589,1.602,61025.0
2018-04-20,1.602,1.602,1.589,1.596,58937.0
2018-04-23,1.596,1.602,1.596,1.596,86390.0
2018-04-24,1.596,1.608,1.589,1.589,93497.0
2018-04-26,1.602,1.608,1.589,1.602,110500.0
2018-04-27,1.602,1.602,1.592,1.602,90672.0
2018-04-30,1.602,1.608,1.596,1.608,81817.0
2018-05-01,1.608,1.608,1.596,1.608,154606.0
2018-05-02,1.608,1.608,1.596,1.608,68192.0
2018-05-03,1.608,1.608,1.596,1.608,25403.0
2018-05-04,1.608,1.615,1.596,1.602,158802.0
2018-05-07,1.602,1.608,1.596,1.608,64490.0
2018-05-08,1.608,1.615,1.605,1.615,236680.0
2018-05-09,1.615,1.615,1.596,1.608,119016.0
2018-05-10,1.615,1.627,1.608,1.615,207140.0
2018-05-11,1.608,1.615,1.599,1.608,127487.0
2018-05-14,1.608,1.621,1.602,1.608,100668.0
2018-05-15,1.615,1.627,1.602,1.615,547928.0
2018-05-16,1.615,1.615,1.596,1.602,121681.0
2018-05-17,1.608,1.615,1.596,1.608,214325.0
2018-05-18,1.602,1.608,1.596,1.608,183455.0
2018-05-21,1.615,1.621,1.602,1.615,89935.0
2018-05-22,1.615,1.621,1.596,1.608,61518.0
2018-05-23,1.608,1.615,1.596,1.596,43238.0
2018-05-24,1.596,1.615,1.596,1.596,128204.0
2018-05-25,1.608,1.621,1.596,1.615,212325.0
2018-05-28,1.615,1.621,1.602,1.608,81021.0
2018-05-29,1.621,1.621,1.608,1.621,76776.0
2018-05-30,1.621,1.621,1.602,1.615,112482.0
2018-05-31,1.615,1.621,1.602,1.615,159963.0
2018-06-01,1.615,1.627,1.602,1.627,54743.0
2018-06-04,1.627,1.647,1.608,1.64,426733.0
2018-06-05,1.647,1.647,1.634,1.634,98582.0
2018-06-06,1.627,1.647,1.627,1.647,85706.0
2018-06-07,1.653,1.653,1.627,1.627,64997.0
2018-06-08,1.627,1.647,1.621,1.621,40872.0
2018-06-12,1.621,1.634,1.608,1.621,62113.0
2018-06-13,1.621,1.64,1.621,1.64,67276.0
2018-06-14,1.627,1.634,1.621,1.621,44959.0
2018-06-15,1.621,1.64,1.615,1.621,108233.0
2018-06-18,1.621,1.647,1.621,1.647,112038.0
2018-06-19,1.647,1.653,1.627,1.647,439382.0
2018-06-20,1.634,1.653,1.634,1.64,315096.0
2018-06-21,1.647,1.659,1.634,1.647,162402.0
2018-06-22,1.647,1.653,1.634,1.64,105896.0
2018-06-25,1.647,1.659,1.64,1.653,196873.0
2018-06-26,1.647,1.704,1.634,1.704,143048.0
2018-06-27,1.672,1.685,1.652,1.685,111464.0
2018-06-28,1.692,1.712,1.667,1.686,107176.0
2018-06-29,1.686,1.725,1.679,1.712,262614.0
2018-07-02,1.712,1.712,1.679,1.692,119329.0
2018-07-03,1.692,1.705,1.686,1.692,114154.0
2018-07-04,1.686,1.705,1.679,1.679,143159.0
2018-07-05,1.692,1.692,1.679,1.679,31725.0
2018-07-06,1.692,1.699,1.686,1.699,55950.0
2018-07-09,1.699,1.705,1.686,1.686,42251.0
2018-07-10,1.699,1.705,1.679,1.705,63281.0
2018-07-11,1.686,1.705,1.679,1.692,40448.0
2018-07-12,1.686,1.705,1.686,1.686,134312.0
2018-07-13,1.692,1.692,1.679,1.679,23610.0
2018-07-16,1.692,1.692,1.679,1.679,32839.0
2018-07-17,1.679,1.692,1.673,1.673,28712.0
2018-07-18,1.673,1.692,1.673,1.692,70720.0
2018-07-19,1.686,1.692,1.673,1.679,92724.0
2018-07-20,1.686,1.692,1.673,1.673,37469.0
2018-07-23,1.679,1.692,1.673,1.692,42884.0
2018-07-24,1.692,1.699,1.679,1.679,28848.0
2018-07-25,1.673,1.692,1.657,1.686,200935.0
2018-07-26,1.673,1.686,1.673,1.673,29070.0
2018-07-27,1.679,1.686,1.673,1.686,17023.0
2018-07-30,1.686,1.686,1.679,1.686,42064.0
2018-07-31,1.679,1.686,1.673,1.686,34941.0
2018-08-01,1.673,1.686,1.673,1.686,73377.0
2018-08-02,1.686,1.692,1.673,1.673,11938.0
2018-08-03,1.673,1.692,1.673,1.692,30681.0
2018-08-06,1.679,1.686,1.673,1.679,74563.0
2018-08-07,1.679,1.692,1.679,1.692,15169.0
2018-08-08,1.692,1.699,1.679,1.699,24233.0
2018-08-09,1.699,1.705,1.686,1.692,45877.0
2018-08-10,1.692,1.699,1.679,1.699,32148.0
2018-08-13,1.699,1.705,1.686,1.705,36323.0
2018-08-14,1.686,1.712,1.686,1.712,96781.0
2018-08-15,1.699,1.718,1.692,1.692,41612.0
2018-08-16,1.705,1.725,1.686,1.725,93445.0
2018-08-17,1.712,1.731,1.705,1.712,68354.0
2018-08-20,1.712,1.725,1.705,1.718,67605.0
2018-08-21,1.718,1.725,1.699,1.699,42940.0
2018-08-22,1.705,1.725,1.705,1.725,28338.0
2018-08-23,1.731,1.738,1.712,1.738,85267.0
2018-08-24,1.738,1.744,1.712,1.712,134595.0
2018-08-27,1.712,1.725,1.705,1.712,65210.0
2018-08-28,1.718,1.725,1.705,1.712,49896.0
2018-08-29,1.712,1.725,1.705,1.712,72677.0
2018-08-30,1.712,1.731,1.705,1.718,201692.0
2018-08-31,1.705,1.718,1.702,1.712,102443.0
2018-09-03,1.718,1.725,1.712,1.718,41819.0
2018-09-04,1.718,1.731,1.718,1.718,527158.0
2018-09-05,1.718,1.744,1.718,1.738,38551.0
2018-09-06,1.744,1.809,1.738,1.757,426450.0
2018-09-07,1.776,1.789,1.77,1.776,363208.0
2018-09-10,1.776,1.796,1.751,1.796,108698.0
2018-09-11,1.796,1.796,1.757,1.77,75126.0
2018-09-12,1.77,1.77,1.757,1.763,97814.0
2018-09-13,1.757,1.776,1.757,1.763,148127.0
2018-09-14,1.77,1.783,1.77,1.783,243588.0
2018-09-17,1.783,1.796,1.776,1.783,145581.0
2018-09-18,1.783,1.796,1.776,1.796,297528.0
2018-09-19,1.789,1.809,1.783,1.796,256066.0
2018-09-20,1.796,1.796,1.783,1.789,122649.0
2018-09-21,1.796,1.796,1.789,1.796,189858.0
2018-09-24,1.796,1.796,1.783,1.796,88721.0
2018-09-25,1.796,1.802,1.776,1.802,67571.0
2018-09-26,1.796,1.796,1.77,1.789,70507.0
2018-09-27,1.791,1.811,1.784,1.784,247076.0
2018-09-28,1.791,1.791,1.771,1.778,40257.0
2018-10-01,1.778,1.798,1.778,1.791,62968.0
2018-10-02,1.798,1.798,1.758,1.758,56678.0
2018-10-03,1.758,1.771,1.758,1.771,62963.0
2018-10-04,1.771,1.778,1.745,1.745,61497.0
2018-10-05,1.752,1.765,1.738,1.765,192608.0
2018-10-08,1.765,1.778,1.765,1.778,74263.0
2018-10-09,1.778,1.791,1.771,1.791,122910.0
2018-10-10,1.771,1.784,1.765,1.771,140041.0
2018-10-11,1.758,1.771,1.752,1.758,66833.0
2018-10-12,1.752,1.765,1.752,1.765,83429.0
2018-10-15,1.758,1.765,1.732,1.752,92781.0
2018-10-16,1.758,1.765,1.745,1.765,82589.0
2018-10-17,1.745,1.765,1.745,1.745,77366.0
2018-10-18,1.745,1.752,1.745,1.752,100633.0
2018-10-19,1.738,1.771,1.738,1.771,249845.0
2018-10-22,1.771,1.771,1.745,1.745,73435.0
2018-10-23,1.745,1.745,1.712,1.712,115809.0
2018-10-24,1.745,1.745,1.712,1.738,104195.0
2018-10-25,1.738,1.738,1.712,1.725,60459.0
2018-10-26,1.719,1.735,1.706,1.706,147085.0
2018-10-29,1.732,1.732,1.706,1.706,97515.0
2018-10-30,1.719,1.719,1.699,1.699,223618.0
2018-10-31,1.693,1.699,1.634,1.66,422856.0
2018-11-01,1.66,1.719,1.653,1.653,205260.0
2018-11-02,1.673,1.679,1.666,1.679,179258.0
2018-11-05,1.686,1.686,1.653,1.653,199702.0
2018-11-06,1.673,1.686,1.66,1.686,268590.0
2018-11-07,1.686,1.732,1.673,1.699,328416.0
2018-11-08,1.712,1.712,1.693,1.706,160637.0
2018-11-09,1.706,1.706,1.686,1.686,390860.0
2018-11-12,1.706,1.725,1.699,1.712,254685.0
2018-11-13,1.706,1.719,1.699,1.712,253729.0
2018-11-14,1.712,1.712,1.699,1.712,159078.0
2018-11-15,1.706,1.719,1.706,1.719,108004.0
2018-11-16,1.706,1.725,1.699,1.719,328194.0
2018-11-19,1.719,1.738,1.712,1.738,81339.0
2018-11-20,1.725,1.738,1.712,1.732,41215.0
2018-11-21,1.732,1.765,1.719,1.765,84350.0
2018-11-22,1.738,1.752,1.725,1.738,98724.0
2018-11-23,1.732,1.771,1.732,1.771,103055.0
2018-11-26,1.758,1.798,1.758,1.798,81350.0
2018-11-27,1.798,1.804,1.778,1.791,118410.0
2018-11-28,1.791,1.804,1.778,1.798,122623.0
2018-11-29,1.804,1.804,1.784,1.804,37194.0
2018-11-30,1.791,1.804,1.745,1.745,146280.0
2018-12-03,1.778,1.778,1.758,1.758,29106.0
2018-12-04,1.765,1.778,1.765,1.771,56683.0
2018-12-05,1.765,1.778,1.758,1.778,64350.0
2018-12-06,1.771,1.798,1.771,1.798,49651.0
2018-12-07,1.791,1.791,1.765,1.765,311326.0
2018-12-10,1.758,1.765,1.752,1.758,153744.0
2018-12-11,1.765,1.771,1.758,1.765,24879.0
2018-12-12,1.765,1.771,1.758,1.765,30904.0
2018-12-13,1.771,1.771,1.755,1.758,33556.0
2018-12-14,1.765,1.771,1.752,1.771,92535.0
2018-12-17,1.771,1.784,1.758,1.758,36004.0
2018-12-18,1.765,1.778,1.758,1.765,19910.0
2018-12-19,1.784,1.784,1.765,1.784,52670.0
2018-12-20,1.784,1.791,1.778,1.778,22345.0
2018-12-21,1.778,1.824,1.771,1.824,190333.0
2018-12-24,1.804,1.817,1.771,1.817,188141.0
2018-12-27,1.797,1.817,1.791,1.811,191741.0
2018-12-28,1.812,1.822,1.792,1.812,74792.0
2018-12-31,1.819,1.846,1.806,1.819,12358.0
2019-01-02,1.819,1.819,1.806,1.812,17177.0
2019-01-03,1.812,1.832,1.806,1.832,42490.0
2019-01-04,1.812,1.826,1.806,1.819,134018.0
2019-01-07,1.806,1.826,1.806,1.826,16034.0
2019-01-08,1.826,1.832,1.786,1.786,112448.0
2019-01-09,1.792,1.812,1.786,1.812,33301.0
2019-01-10,1.786,1.812,1.779,1.812,37311.0
2019-01-11,1.799,1.806,1.792,1.792,17368.0
2019-01-14,1.806,1.806,1.779,1.786,54281.0
2019-01-15,1.786,1.799,1.779,1.792,82146.0
2019-01-16,1.786,1.806,1.786,1.792,68771.0
2019-01-17,1.792,1.812,1.792,1.812,44390.0
2019-01-18,1.799,1.806,1.799,1.806,42478.0
2019-01-21,1.799,1.806,1.799,1.799,48297.0
2019-01-22,1.806,1.806,1.786,1.806,119801.0
2019-01-23,1.806,1.806,1.792,1.792,99163.0
2019-01-24,1.792,1.806,1.792,1.806,32933.0
2019-01-25,1.806,1.859,1.792,1.859,152752.0
2019-01-29,1.832,1.852,1.826,1.832,65548.0
2019-01-30,1.839,1.839,1.826,1.839,59903.0
2019-01-31,1.832,1.846,1.832,1.832,80220.0
2019-02-01,1.832,1.846,1.819,1.819,48157.0
2019-02-04,1.846,1.846,1.819,1.839,38104.0
2019-02-05,1.826,1.839,1.812,1.839,80900.0
2019-02-06,1.839,1.859,1.822,1.846,140534.0
2019-02-07,1.846,1.866,1.839,1.866,39792.0
2019-02-08,1.859,1.899,1.859,1.859,89889.0
2019-02-11,1.866,1.899,1.862,1.899,66675.0
2019-02-12,1.899,1.899,1.879,1.886,48276.0
2019-02-13,1.879,1.906,1.866,1.866,43151.0
2019-02-14,1.866,1.912,1.866,1.912,43504.0
2019-02-15,1.912,1.932,1.886,1.932,24084.0
2019-02-18,1.932,1.979,1.906,1.959,59041.0
2019-02-19,1.939,1.952,1.912,1.912,106447.0
2019-02-20,1.912,1.939,1.899,1.926,18585.0
2019-02-21,1.926,1.939,1.926,1.932,69195.0
2019-02-22,1.932,1.966,1.912,1.966,42098.0
2019-02-25,1.966,1.966,1.926,1.946,56344.0
2019-02-26,1.939,1.939,1.906,1.919,182997.0
2019-02-27,1.906,1.906,1.832,1.852,132922.0
2019-02-28,1.852,1.866,1.839,1.859,29776.0
2019-03-01,1.846,1.866,1.832,1.832,127348.0
2019-03-04,1.832,1.866,1.779,1.799,380214.0
2019-03-05,1.806,1.826,1.792,1.812,140109.0
2019-03-06,1.832,1.839,1.799,1.799,154574.0
2019-03-07,1.806,1.832,1.786,1.792,340268.0
2019-03-08,1.792,1.812,1.786,1.806,399405.0
2019-03-11,1.819,1.846,1.819,1.846,68415.0
2019-03-12,1.846,1.846,1.826,1.832,205471.0
2019-03-13,1.846,1.846,1.826,1.839,55380.0
2019-03-14,1.839,1.846,1.832,1.846,93289.0
2019-03-15,1.832,1.852,1.826,1.852,147996.0
2019-03-18,1.852,1.879,1.839,1.866,289704.0
2019-03-19,1.872,1.899,1.866,1.899,260498.0
2019-03-20,1.879,1.932,1.879,1.932,120282.0
2019-03-21,1.926,1.932,1.899,1.926,147972.0
2019-03-22,1.926,1.926,1.899,1.912,160068.0
2019-03-25,1.912,1.919,1.899,1.919,70591.0
2019-03-26,1.906,1.926,1.906,1.906,64821.0
2019-03-27,1.912,1.926,1.899,1.919,94155.0
2019-03-28,1.927,1.948,1.921,1.948,100889.0
2019-03-29,1.948,1.948,1.921,1.921,76250.0
2019-04-01,1.927,1.948,1.921,1.948,73904.0
2019-04-02,1.934,1.981,1.927,1.927,67587.0
2019-04-03,1.941,1.954,1.927,1.941,36621.0
2019-04-04,1.941,1.961,1.941,1.948,33415.0
2019-04-05,1.961,1.961,1.927,1.927,42093.0
2019-04-08,1.941,1.941,1.927,1.934,44869.0
2019-04-09,1.941,1.948,1.927,1.927,19687.0
2019-04-10,1.927,1.941,1.921,1.941,27733.0
2019-04-11,1.941,1.948,1.921,1.927,22625.0
2019-04-12,1.941,1.941,1.921,1.941,37993.0
2019-04-15,1.921,1.941,1.921,1.934,91433.0
2019-04-16,1.927,1.934,1.9,1.927,82476.0
2019-04-17,1.927,1.934,1.914,1.927,57647.0
2019-04-18,1.914,1.934,1.914,1.921,66907.0
2019-04-23,1.921,1.927,1.914,1.914,54194.0
2019-04-24,1.927,1.927,1.914,1.927,27492.0
2019-04-26,1.921,1.934,1.894,1.927,218845.0
2019-04-29,1.921,1.927,1.907,1.921,75677.0
2019-04-30,1.914,1.931,1.907,1.927,198627.0
2019-05-01,1.927,1.948,1.921,1.927,74432.0
2019-05-02,1.941,1.941,1.894,1.894,225340.0
2019-05-03,1.914,1.927,1.9,1.9,23344.0
2019-05-06,1.9,1.921,1.9,1.907,26248.0
2019-05-07,1.907,1.921,1.9,1.907,43078.0
2019-05-08,1.927,1.927,1.907,1.921,46804.0
2019-05-09,1.914,1.927,1.907,1.927,32963.0
2019-05-10,1.921,1.921,1.9,1.907,80806.0
2019-05-13,1.9,1.914,1.9,1.9,94437.0
2019-05-14,1.894,1.894,1.846,1.86,519836.0
2019-05-15,1.866,1.894,1.853,1.86,141398.0
2019-05-16,1.86,1.88,1.86,1.88,94542.0
2019-05-17,1.894,1.927,1.88,1.927,174036.0
2019-05-20,1.927,1.934,1.887,1.921,288864.0
2019-05-21,1.921,1.934,1.907,1.921,234215.0
2019-05-22,1.921,1.927,1.9,1.927,232638.0
2019-05-23,1.927,1.941,1.921,1.927,341392.0
2019-05-24,1.921,1.927,1.907,1.907,209075.0
2019-05-27,1.921,1.927,1.9,1.921,118117.0
2019-05-28,1.921,1.931,1.9,1.907,496563.0
2019-05-29,1.9,1.914,1.9,1.907,260840.0
2019-05-30,1.907,1.907,1.894,1.894,195752.0
2019-05-31,1.907,1.907,1.894,1.9,116992.0
2019-06-03,1.9,1.907,1.9,1.907,115364.0
2019-06-04,1.907,1.927,1.907,1.927,440282.0
2019-06-05,1.927,1.934,1.9,1.9,321041.0
2019-06-06,1.921,1.975,1.914,1.941,293893.0
2019-06-07,1.961,1.988,1.954,1.961,279210.0
2019-06-11,1.975,1.975,1.941,1.954,301401.0
2019-06-12,1.954,1.988,1.954,1.975,282526.0
2019-06-13,1.968,2.009,1.968,1.981,105749.0
2019-06-14,1.968,2.022,1.961,2.002,157378.0
2019-06-17,2.002,2.036,2.002,2.009,103231.0
2019-06-18,2.002,2.009,1.961,1.981,192396.0
2019-06-19,1.981,1.995,1.961,1.995,228046.0
2019-06-20,1.988,1.995,1.954,1.961,978641.0
2019-06-21,1.981,2.015,1.961,1.995,675418.0
2019-06-24,1.995,2.022,1.975,2.002,330450.0
2019-06-25,2.015,2.036,2.009,2.009,144738.0
2019-06-26,2.022,2.022,2.002,2.009,144485.0
2019-06-27,2.045,2.045,2.003,2.01,181983.0
2019-06-28,2.01,2.01,1.969,1.983,393371.0
2019-07-01,1.983,1.997,1.976,1.99,232484.0
2019-07-02,1.99,1.993,1.976,1.99,362873.0
2019-07-03,1.997,1.997,1.983,1.99,227693.0
2019-07-04,1.997,2.017,1.99,1.99,214792.0
2019-07-05,1.997,2.051,1.997,2.031,351480.0
2019-07-08,2.038,2.058,2.024,2.038,181977.0
2019-07-09,2.024,2.051,2.017,2.045,162581.0
2019-07-10,2.031,2.045,2.017,2.038,183754.0
2019-07-11,2.038,2.045,2.024,2.024,78708.0
2019-07-12,2.024,2.038,2.003,2.017,182456.0
2019-07-15,2.024,2.024,1.99,2.003,116843.0
2019-07-16,2.003,2.003,1.969,1.969,284098.0
2019-07-17,1.962,1.99,1.962,1.983,211376.0
2019-07-18,1.976,1.99,1.969,1.969,107221.0
2019-07-19,1.983,1.983,1.962,1.969,216366.0
2019-07-22,1.962,1.969,1.948,1.948,237562.0
2019-07-23,1.955,1.962,1.935,1.942,237172.0
2019-07-24,1.942,1.955,1.935,1.942,353371.0
2019-07-25,1.955,1.959,1.935,1.935,328527.0
2019-07-26,1.942,1.955,1.935,1.935,196033.0
2019-07-29,1.942,1.948,1.935,1.948,327567.0
2019-07-30,1.948,1.976,1.942,1.948,199076.0
2019-07-31,1.955,1.976,1.942,1.962,280756.0
2019-08-01,1.962,1.976,1.955,1.969,241745.0
2019-08-02,1.962,1.983,1.962,1.983,288971.0
2019-08-05,1.976,2.003,1.969,1.983,271224.0
2019-08-06,1.969,1.99,1.955,1.976,288939.0
2019-08-07,1.976,1.993,1.962,1.983,158066.0
2019-08-08,1.983,1.99,1.976,1.99,137067.0
2019-08-09,1.983,1.997,1.976,1.997,118366.0
2019-08-12,1.997,2.017,1.99,2.01,136349.0
2019-08-13,1.99,2.01,1.99,1.997,127681.0
2019-08-14,1.997,2.01,1.997,2.003,101163.0
2019-08-15,1.997,2.003,1.976,1.983,137145.0
2019-08-16,1.983,2.003,1.983,1.997,114808.0
2019-08-19,1.997,1.997,1.983,1.983,67618.0
2019-08-20,1.983,1.99,1.976,1.976,105114.0
2019-08-21,1.976,2.01,1.976,1.997,136954.0
2019-08-22,2.003,2.024,2.003,2.01,253559.0
2019-08-23,2.01,2.017,2.003,2.01,241919.0
2019-08-26,2.003,2.01,1.99,2.003,518029.0
2019-08-27,2.01,2.024,2.003,2.024,141235.0
2019-08-28,2.024,2.031,2.017,2.024,352153.0
2019-08-29,2.031,2.048,2.024,2.038,252173.0
2019-08-30,2.017,2.045,2.017,2.024,237272.0
2019-09-02,2.024,2.038,2.017,2.031,193718.0
2019-09-03,2.024,2.038,2.017,2.031,260055.0
2019-09-04,2.024,2.038,2.017,2.017,176717.0
2019-09-05,2.024,2.038,1.99,1.997,444545.0
2019-09-06,1.997,2.007,1.99,2.003,153402.0
2019-09-09,2.01,2.01,1.99,2.003,71349.0
2019-09-10,2.017,2.017,1.969,1.976,216344.0
2019-09-11,1.997,2.017,1.983,1.99,299241.0
2019-09-12,1.99,1.997,1.976,1.99,161303.0
2019-09-13,1.99,1.997,1.976,1.997,88274.0
2019-09-16,1.99,2.003,1.983,1.99,111443.0
2019-09-17,1.99,1.997,1.976,1.997,144664.0
2019-09-18,1.99,1.997,1.983,1.983,98790.0
2019-09-19,1.997,1.997,1.983,1.99,84584.0
2019-09-20,1.99,2.038,1.983,2.038,418285.0
2019-09-23,2.003,2.024,2.003,2.01,131190.0
2019-09-24,2.01,2.024,2.01,2.017,253675.0
2019-09-25,2.017,2.031,2.003,2.017,141916.0
2019-09-26,2.024,2.031,2.017,2.017,154881.0
2019-09-27,2.041,2.041,1.985,1.999,369237.0
2019-09-30,2.02,2.02,2.006,2.013,253191.0
2019-10-01,2.02,2.034,2.006,2.013,164979.0
2019-10-02,2.027,2.034,2.02,2.034,244808.0
2019-10-03,2.034,2.048,2.02,2.041,136691.0
2019-10-04,2.055,2.055,2.034,2.048,82034.0
2019-10-07,2.055,2.068,2.041,2.068,100578.0
2019-10-08,2.068,2.075,2.055,2.068,228223.0
2019-10-09,2.068,2.117,2.068,2.117,223833.0
2019-10-10,2.117,2.138,2.089,2.117,376802.0
2019-10-11,2.117,2.124,2.089,2.096,286222.0
2019-10-14,2.103,2.103,2.068,2.082,274472.0
2019-10-15,2.082,2.096,2.075,2.075,119873.0
2019-10-16,2.075,2.082,2.061,2.075,182989.0
2019-10-17,2.082,2.093,2.048,2.068,273470.0
2019-10-18,2.075,2.075,2.061,2.061,191894.0
2019-10-21,2.075,2.082,2.068,2.075,261162.0
2019-10-22,2.082,2.082,2.055,2.061,190295.0
2019-10-23,2.075,2.079,2.061,2.061,262501.0
2019-10-24,2.082,2.082,2.061,2.061,194581.0
2019-10-25,2.061,2.068,2.055,2.061,267528.0
2019-10-28,2.068,2.075,2.055,2.068,129269.0
2019-10-29,2.068,2.068,2.055,2.061,294677.0
2019-10-30,2.061,2.068,2.061,2.061,128582.0
2019-10-31,2.061,2.082,2.048,2.061,121864.0
2019-11-01,2.068,2.068,2.055,2.055,329314.0
2019-11-04,2.055,2.061,2.055,2.055,202154.0
2019-11-05,2.068,2.068,2.055,2.055,81035.0
2019-11-06,2.061,2.068,2.048,2.068,162019.0
2019-11-07,2.068,2.082,2.061,2.082,97312.0
2019-11-08,2.068,2.079,2.058,2.068,177324.0
2019-11-11,2.061,2.068,2.048,2.061,96757.0
2019-11-12,2.068,2.068,2.048,2.055,89900.0
2019-11-13,2.048,2.061,2.048,2.055,145007.0
2019-11-14,2.061,2.068,2.048,2.055,125296.0
2019-11-15,2.068,2.075,2.055,2.055,72451.0
2019-11-18,2.068,2.068,2.061,2.068,54343.0
2019-11-19,2.068,2.075,2.061,2.068,169855.0
2019-11-20,2.068,2.082,2.061,2.068,172995.0
2019-11-21,2.048,2.061,2.027,2.041,531442.0
2019-11-22,2.055,2.061,2.034,2.034,232773.0
2019-11-25,2.041,2.061,2.027,2.027,226532.0
2019-11-26,2.048,2.048,2.034,2.041,166443.0
2019-11-27,2.048,2.055,2.034,2.055,324227.0
2019-11-28,2.061,2.068,2.041,2.048,335036.0
2019-11-29,2.041,2.048,2.02,2.02,590131.0
2019-12-02,2.034,2.041,2.013,2.027,641551.0
2019-12-03,2.02,2.061,2.016,2.061,958567.0
2019-12-04,2.055,2.061,2.048,2.055,230686.0
2019-12-05,2.061,2.072,2.048,2.061,272439.0
2019-12-06,2.075,2.075,2.055,2.055,261089.0
2019-12-09,2.061,2.068,2.055,2.068,361247.0
2019-12-10,2.068,2.075,2.055,2.055,190778.0
2019-12-11,2.061,2.068,2.041,2.055,248241.0
2019-12-12,2.048,2.061,2.041,2.061,128573.0
2019-12-13,2.055,2.068,2.02,2.034,162128.0
2019-12-16,2.061,2.061,2.02,2.034,417740.0
2019-12-17,2.034,2.048,2.016,2.041,779006.0
2019-12-18,2.034,2.041,2.016,2.041,292661.0
2019-12-19,2.041,2.068,2.034,2.061,295573.0
2019-12-20,2.041,2.055,2.041,2.055,292888.0
2019-12-23,2.055,2.068,2.048,2.055,166684.0
2019-12-24,2.061,2.068,2.055,2.061,101358.0
2019-12-27,2.04,2.062,2.04,2.055,95924.0
2019-12-30,2.057,2.071,2.057,2.057,121495.0
2019-12-31,2.057,2.064,2.05,2.057,48806.0
2020-01-02,2.064,2.064,2.05,2.05,82260.0
2020-01-03,2.071,2.071,2.05,2.057,143926.0
2020-01-06,2.057,2.057,2.043,2.057,106436.0
2020-01-07,2.057,2.064,2.036,2.064,202993.0
2020-01-08,2.057,2.064,2.05,2.057,92061.0
2020-01-09,2.057,2.057,2.029,2.043,268096.0
2020-01-10,2.05,2.05,2.032,2.036,231403.0
2020-01-13,2.05,2.064,2.043,2.064,166446.0
2020-01-14,2.064,2.071,2.057,2.064,264662.0
2020-01-15,2.064,2.085,2.057,2.078,385700.0
2020-01-16,2.078,2.085,2.064,2.078,569598.0
2020-01-17,2.085,2.085,2.071,2.085,148197.0
2020-01-20,2.085,2.093,2.071,2.085,121025.0
2020-01-21,2.093,2.1,2.078,2.1,189864.0
2020-01-22,2.093,2.149,2.085,2.128,248204.0
2020-01-23,2.114,2.156,2.114,2.156,182525.0
2020-01-24,2.142,2.142,2.114,2.128,125814.0
2020-01-28,2.121,2.135,2.1,2.135,172977.0
2020-01-29,2.135,2.184,2.114,2.17,279600.0
2020-01-30,2.163,2.163,2.135,2.156,236844.0
2020-01-31,2.142,2.184,2.135,2.177,215093.0
2020-02-03,2.163,2.191,2.142,2.191,332852.0
2020-02-04,2.163,2.206,2.156,2.163,180764.0
2020-02-05,2.184,2.184,2.156,2.177,150722.0
2020-02-06,2.191,2.191,2.149,2.149,191404.0
2020-02-07,2.17,2.177,2.142,2.149,176224.0
2020-02-10,2.156,2.17,2.149,2.17,168076.0
2020-02-11,2.17,2.191,2.17,2.184,238424.0
2020-02-12,2.177,2.184,2.17,2.184,284076.0
2020-02-13,2.184,2.199,2.17,2.184,305952.0
2020-02-14,2.177,2.191,2.177,2.184,185733.0
2020-02-17,2.191,2.199,2.184,2.191,197566.0
2020-02-18,2.199,2.213,2.177,2.199,161004.0
2020-02-19,2.199,2.276,2.191,2.241,360580.0
2020-02-20,2.234,2.305,2.227,2.262,472033.0
2020-02-21,2.276,2.305,2.248,2.269,197926.0
2020-02-24,2.262,2.276,2.191,2.206,506482.0
2020-02-25,2.199,2.234,2.188,2.213,234313.0
2020-02-26,2.199,2.234,2.184,2.191,327526.0
2020-02-27,2.184,2.199,2.177,2.199,148178.0
2020-02-28,2.177,2.184,2.114,2.149,669672.0
2020-03-02,2.057,2.121,2.036,2.1,472923.0
2020-03-03,2.107,2.163,2.107,2.135,499893.0
2020-03-04,2.121,2.149,2.121,2.135,390403.0
2020-03-05,2.142,2.17,2.135,2.142,28791.0
2020-03-06,2.156,2.156,2.121,2.128,259746.0
2020-03-09,2.078,2.1,2.036,2.036,386889.0
2020-03-10,1.994,2.064,1.972,2.05,711166.0
2020-03-11,2.05,2.05,2.008,2.008,848415.0
2020-03-12,1.979,2.008,1.909,1.923,648700.0
2020-03-13,1.817,1.824,1.739,1.796,1387944.0
2020-03-16,1.732,1.774,1.598,1.598,880629.0
2020-03-17,1.548,1.619,1.499,1.612,740193.0
2020-03-18,1.626,1.654,1.566,1.569,804966.0
2020-03-19,1.541,1.626,1.29,1.29,473044.0
2020-03-20,1.456,1.527,1.414,1.421,582823.0
2020-03-23,1.336,1.347,1.219,1.227,629290.0
2020-03-24,1.237,1.283,1.174,1.244,381092.0
2020-03-25,1.318,1.329,1.244,1.329,192042.0
2020-03-26,1.379,1.499,1.35,1.449,407514.0
2020-03-27,1.536,1.536,1.413,1.442,363888.0
2020-03-30,1.438,1.459,1.369,1.459,274130.0
2020-03-31,1.481,1.56,1.474,1.488,357833.0
2020-04-01,1.503,1.578,1.488,1.524,310286.0
2020-04-02,1.524,1.56,1.467,1.553,203402.0
2020-04-03,1.524,1.568,1.495,1.517,158126.0
2020-04-06,1.517,1.56,1.503,1.553,254924.0
2020-04-07,1.56,1.64,1.56,1.582,433659.0
2020-04-08,1.582,1.582,1.553,1.56,117370.0
2020-04-09,1.553,1.611,1.539,1.568,189254.0
2020-04-14,1.589,1.589,1.463,1.488,424841.0
2020-04-15,1.495,1.532,1.481,1.532,193114.0
2020-04-16,1.503,1.575,1.488,1.524,355597.0
2020-04-17,1.546,1.625,1.524,1.532,430742.0
2020-04-20,1.56,1.582,1.481,1.553,225818.0
2020-04-21,1.553,1.56,1.474,1.481,239823.0
2020-04-22,1.467,1.503,1.445,1.503,410330.0
2020-04-23,1.481,1.532,1.474,1.481,88762.0
2020-04-24,1.495,1.51,1.477,1.481,97658.0
2020-04-27,1.488,1.503,1.459,1.488,106440.0
2020-04-28,1.481,1.532,1.481,1.517,84494.0
2020-04-29,1.503,1.539,1.495,1.51,177188.0
2020-04-30,1.524,1.546,1.495,1.503,295600.0
2020-05-01,1.495,1.575,1.495,1.553,408288.0
2020-05-04,1.553,1.589,1.495,1.51,194739.0
2020-05-05,1.51,1.517,1.488,1.51,211486.0
2020-05-06,1.517,1.532,1.495,1.524,221753.0
2020-05-07,1.524,1.524,1.488,1.495,171244.0
2020-05-08,1.503,1.517,1.488,1.488,235277.0
2020-05-11,1.51,1.568,1.503,1.539,520727.0
2020-05-12,1.546,1.575,1.495,1.532,357911.0
2020-05-13,1.532,1.56,1.495,1.532,317466.0
2020-05-14,1.51,1.517,1.495,1.51,333543.0
2020-05-15,1.51,1.546,1.503,1.51,123792.0
2020-05-18,1.517,1.575,1.517,1.524,326338.0
2020-05-19,1.56,1.589,1.553,1.589,209801.0
2020-05-20,1.604,1.712,1.604,1.669,537108.0
2020-05-21,1.705,1.727,1.633,1.669,279191.0
2020-05-22,1.669,1.727,1.669,1.676,453233.0
2020-05-25,1.669,1.727,1.669,1.727,80948.0
2020-05-26,1.734,1.835,1.712,1.763,465766.0
2020-05-27,1.799,1.828,1.719,1.799,399023.0
2020-05-28,1.835,1.907,1.813,1.813,309005.0
2020-05-29,1.813,1.864,1.763,1.806,319987.0
2020-06-01,1.792,1.813,1.734,1.755,256500.0
2020-06-02,1.77,1.777,1.712,1.727,420882.0
2020-06-03,1.727,1.777,1.727,1.741,327558.0
2020-06-04,1.77,1.864,1.77,1.864,330764.0
2020-06-05,1.792,1.864,1.792,1.835,119012.0
2020-06-09,1.871,1.9,1.813,1.886,364202.0
2020-06-10,1.864,1.864,1.828,1.857,228409.0
2020-06-11,1.849,1.864,1.828,1.842,331819.0
2020-06-12,1.799,1.835,1.748,1.828,272902.0
2020-06-15,1.842,1.842,1.784,1.792,255393.0
2020-06-16,1.828,1.842,1.806,1.828,232631.0
2020-06-17,1.828,1.864,1.792,1.842,285202.0
2020-06-18,1.864,1.9,1.835,1.9,208779.0
2020-06-19,1.914,2.016,1.886,1.922,1042732.0
2020-06-22,1.922,1.951,1.886,1.907,219095.0
2020-06-23,1.9,1.936,1.857,1.907,145240.0
2020-06-24,1.907,1.922,1.886,1.886,177446.0
2020-06-25,1.842,1.867,1.792,1.806,324156.0
2020-06-26,1.85,1.865,1.806,1.813,296151.0
2020-06-29,1.8,1.807,1.712,1.734,807851.0
2020-06-30,1.726,1.763,1.712,1.734,511271.0
2020-07-01,1.763,1.77,1.741,1.763,92634.0
2020-07-02,1.756,1.888,1.756,1.873,130260.0
2020-07-03,1.873,1.888,1.844,1.851,107129.0
2020-07-06,1.844,1.866,1.807,1.836,124869.0
2020-07-07,1.858,1.881,1.814,1.829,259207.0
2020-07-08,1.866,1.866,1.763,1.763,249015.0
2020-07-09,1.8,1.825,1.77,1.77,124059.0
2020-07-10,1.8,1.814,1.734,1.734,115501.0
2020-07-13,1.741,1.792,1.715,1.726,487777.0
2020-07-14,1.726,1.814,1.719,1.814,433809.0
2020-07-15,1.814,1.866,1.8,1.851,185301.0
2020-07-16,1.866,1.873,1.807,1.822,102133.0
2020-07-17,1.822,1.858,1.822,1.836,96593.0
2020-07-20,1.836,1.836,1.792,1.807,97435.0
2020-07-21,1.807,1.836,1.778,1.807,195628.0
2020-07-22,1.829,1.851,1.822,1.836,74270.0
2020-07-23,1.851,1.888,1.851,1.866,160526.0
2020-07-24,1.866,1.881,1.814,1.822,99281.0
2020-07-27,1.829,1.829,1.807,1.807,79818.0
2020-07-28,1.814,1.829,1.785,1.8,190417.0
2020-07-29,1.8,1.814,1.792,1.792,192526.0
2020-07-30,1.8,1.829,1.792,1.822,122346.0
2020-07-31,1.814,1.829,1.785,1.807,129875.0
2020-08-03,1.814,1.814,1.763,1.792,138197.0
2020-08-04,1.792,1.822,1.77,1.807,105758.0
2020-08-05,1.807,1.836,1.792,1.829,102401.0
2020-08-06,1.822,1.851,1.8,1.807,166529.0
2020-08-07,1.829,1.836,1.807,1.822,121268.0
2020-08-10,1.822,1.844,1.807,1.814,196549.0
2020-08-11,1.829,1.866,1.829,1.829,136084.0
2020-08-12,1.858,1.866,1.807,1.829,180107.0
2020-08-13,1.829,1.851,1.778,1.792,202382.0
2020-08-14,1.792,1.822,1.785,1.792,140852.0
2020-08-17,1.807,1.822,1.785,1.822,199709.0
2020-08-18,1.822,1.836,1.785,1.792,173380.0
2020-08-19,1.814,1.829,1.778,1.778,471023.0
2020-08-20,1.8,1.822,1.763,1.807,435011.0
2020-08-21,1.807,1.822,1.792,1.8,293080.0
2020-08-24,1.807,1.822,1.8,1.814,421650.0
2020-08-25,1.814,1.829,1.792,1.807,360642.0
2020-08-26,1.814,1.822,1.8,1.807,269840.0
2020-08-27,1.8,1.814,1.8,1.807,156298.0
2020-08-28,1.814,1.814,1.8,1.8,130385.0
2020-08-31,1.8,1.822,1.8,1.814,315868.0
2020-09-01,1.8,1.822,1.785,1.792,348849.0
2020-09-02,1.792,1.844,1.792,1.836,208357.0
2020-09-03,1.829,1.888,1.822,1.873,166898.0
2020-09-04,1.844,1.866,1.829,1.858,213512.0
2020-09-07,1.858,1.877,1.836,1.844,275838.0
2020-09-08,1.851,1.895,1.851,1.895,73094.0
2020-09-09,1.895,1.895,1.866,1.866,110601.0
2020-09-10,1.873,1.895,1.866,1.873,138180.0
2020-09-11,1.873,1.932,1.873,1.917,138426.0
2020-09-14,1.917,1.917,1.873,1.873,188974.0
2020-09-15,1.917,1.917,1.881,1.895,133088.0
2020-09-16,1.895,1.925,1.895,1.895,193587.0
2020-09-17,1.903,1.932,1.888,1.895,158703.0
2020-09-18,1.91,2.013,1.903,2.013,542957.0
2020-09-21,2.013,2.02,1.983,1.983,408952.0
2020-09-22,1.983,1.991,1.939,1.947,454441.0
2020-09-23,1.983,2.06,1.961,2.049,417074.0
2020-09-24,2.057,2.057,1.998,2.02,171930.0
2020-09-25,2.035,2.049,1.991,1.998,417678.0
2020-09-28,1.998,2.02,1.983,2.02,87633.0
2020-09-29,2.037,2.052,1.978,1.978,208068.0
2020-09-30,2.0,2.0,1.963,1.992,111752.0
2020-10-01,1.978,2.0,1.963,1.97,116040.0
2020-10-02,1.992,1.992,1.948,1.948,140920.0
2020-10-05,1.955,2.007,1.955,1.955,178329.0
2020-10-06,1.97,1.992,1.963,1.992,146652.0
2020-10-07,1.97,1.992,1.963,1.963,309681.0
2020-10-08,1.97,1.985,1.94,1.985,258664.0
2020-10-09,1.992,2.0,1.955,1.97,165829.0
2020-10-12,1.97,1.97,1.94,1.94,196009.0
2020-10-13,1.955,1.97,1.948,1.955,125635.0
2020-10-14,1.955,2.0,1.955,1.985,171270.0
2020-10-15,2.0,2.0,1.963,1.963,137913.0
2020-10-16,1.978,1.978,1.948,1.97,210691.0
2020-10-19,1.963,2.0,1.963,1.978,92489.0
2020-10-20,1.963,1.992,1.963,1.97,77210.0
2020-10-21,1.992,1.992,1.963,1.963,79274.0
2020-10-22,1.963,1.985,1.955,1.955,172115.0
2020-10-23,1.978,1.978,1.955,1.978,49105.0
2020-10-26,1.97,1.985,1.955,1.963,92293.0
2020-10-27,1.955,1.978,1.955,1.978,109505.0
2020-10-28,1.97,2.0,1.963,1.963,139676.0
2020-10-29,1.963,1.985,1.94,1.948,205959.0
2020-10-30,1.963,1.97,1.948,1.963,51264.0
2020-11-02,1.955,1.963,1.94,1.963,298833.0
2020-11-03,1.955,1.978,1.955,1.97,129333.0
2020-11-04,1.985,2.0,1.97,2.0,91191.0
2020-11-05,2.0,2.037,1.97,2.03,123583.0
2020-11-06,2.022,2.045,2.0,2.045,95847.0
2020-11-09,2.037,2.104,2.03,2.104,175668.0
2020-11-10,2.127,2.164,2.075,2.075,257522.0
2020-11-11,2.097,2.104,2.067,2.097,140856.0
2020-11-12,2.104,2.104,2.067,2.089,164856.0
2020-11-13,2.067,2.104,2.067,2.075,67980.0
2020-11-16,2.075,2.104,2.075,2.104,5907.0
2020-11-17,2.089,2.134,2.075,2.104,205957.0
2020-11-18,2.089,2.134,2.089,2.119,112082.0
2020-11-19,2.097,2.149,2.097,2.142,131773.0
2020-11-20,2.142,2.231,2.142,2.179,273368.0
2020-11-23,2.186,2.201,2.157,2.201,230767.0
2020-11-24,2.216,2.239,2.198,2.201,477816.0
2020-11-25,2.201,2.269,2.201,2.254,214684.0
2020-11-26,2.261,2.283,2.224,2.239,274657.0
2020-11-27,2.231,2.261,2.224,2.254,187276.0
2020-11-30,2.261,2.269,2.22,2.224,397139.0
2020-12-01,2.239,2.254,2.194,2.246,193914.0
2020-12-02,2.239,2.261,2.224,2.254,167811.0
2020-12-03,2.224,2.269,2.224,2.239,111004.0
2020-12-04,2.254,2.254,2.231,2.231,68182.0
2020-12-07,2.239,2.246,2.209,2.231,167839.0
2020-12-08,2.209,2.224,2.194,2.216,365152.0
2020-12-09,2.209,2.231,2.194,2.201,269773.0
2020-12-10,2.201,2.201,2.201,2.201,0.0
2020-12-11,2.164,2.254,2.164,2.201,778411.0
2020-12-14,2.201,2.306,2.201,2.298,337586.0
2020-12-15,2.298,2.298,2.224,2.298,508097.0
2020-12-16,2.269,2.276,2.224,2.246,473321.0
2020-12-17,2.246,2.261,2.224,2.246,159267.0
2020-12-18,2.254,2.261,2.224,2.246,342950.0
2020-12-21,2.239,2.261,2.216,2.239,304976.0
2020-12-22,2.246,2.246,2.201,2.231,222267.0
2020-12-23,2.239,2.254,2.172,2.179,360321.0
2020-12-24,2.179,2.209,2.164,2.179,172323.0
2020-12-29,2.171,2.209,2.171,2.194,267836.0
2020-12-30,2.181,2.219,2.166,2.211,294178.0
2020-12-31,2.196,2.219,2.166,2.173,172715.0
2021-01-04,2.166,2.189,2.151,2.166,220816.0
2021-01-05,2.166,2.219,2.158,2.219,505079.0
2021-01-06,2.181,2.211,2.181,2.211,132982.0
2021-01-07,2.211,2.242,2.211,2.219,375319.0
2021-01-08,2.234,2.249,2.196,2.196,196263.0
2021-01-11,2.204,2.249,2.204,2.234,278887.0
2021-01-12,2.234,2.257,2.219,2.242,119797.0
2021-01-13,2.249,2.257,2.227,2.242,358453.0
2021-01-14,2.242,2.257,2.223,2.234,396577.0
2021-01-15,2.234,2.242,2.223,2.234,141693.0
2021-01-18,2.234,2.234,2.181,2.196,160089.0
2021-01-19,2.189,2.219,2.166,2.166,183552.0
2021-01-20,2.181,2.227,2.166,2.227,247086.0
2021-01-21,2.204,2.234,2.196,2.211,223702.0
2021-01-22,2.211,2.227,2.204,2.211,110955.0
2021-01-25,2.219,2.242,2.211,2.227,221707.0
2021-01-27,2.219,2.227,2.204,2.219,136368.0
2021-01-28,2.189,2.219,2.173,2.219,294847.0
2021-01-29,2.181,2.227,2.181,2.204,705759.0
2021-02-01,2.196,2.219,2.173,2.204,285353.0
2021-02-02,2.196,2.223,2.189,2.219,277801.0
2021-02-03,2.204,2.242,2.204,2.242,317408.0
2021-02-04,2.234,2.249,2.219,2.234,170347.0
2021-02-05,2.234,2.234,2.181,2.211,386750.0
2021-02-08,2.219,2.227,2.158,2.189,403292.0
2021-02-09,2.173,2.181,2.136,2.151,458082.0
2021-02-10,2.158,2.181,2.136,2.158,232757.0
2021-02-11,2.151,2.158,2.136,2.158,191220.0
2021-02-12,2.158,2.181,2.143,2.158,160257.0
2021-02-15,2.151,2.181,2.136,2.143,164169.0
2021-02-16,2.151,2.173,2.151,2.166,188972.0
2021-02-17,2.173,2.173,2.128,2.143,345722.0
2021-02-18,2.143,2.189,2.136,2.151,278781.0
2021-02-19,2.151,2.166,2.128,2.143,317991.0
2021-02-22,2.143,2.249,2.12,2.211,1241981.0
2021-02-23,2.196,2.211,2.151,2.196,487141.0
2021-02-24,2.181,2.211,2.151,2.204,472945.0
2021-02-25,2.196,2.234,2.196,2.234,271733.0
2021-02-26,2.219,2.234,2.158,2.227,367685.0
2021-03-01,2.189,2.257,2.189,2.234,420638.0
2021-03-02,2.227,2.257,2.219,2.234,386952.0
2021-03-03,2.234,2.264,2.219,2.227,293527.0
2021-03-04,2.211,2.249,2.204,2.227,296408.0
2021-03-05,2.227,2.234,2.181,2.181,474739.0
2021-03-08,2.189,2.272,2.189,2.249,371176.0
2021-03-09,2.249,2.264,2.227,2.249,218915.0
2021-03-10,2.264,2.264,2.234,2.264,327019.0
2021-03-11,2.219,2.264,2.219,2.234,414172.0
2021-03-12,2.257,2.257,2.219,2.234,247561.0
2021-03-15,2.257,2.348,2.234,2.325,948719.0
2021-03-16,2.325,2.344,2.302,2.34,614416.0
2021-03-17,2.34,2.34,2.28,2.317,490964.0
2021-03-18,2.317,2.348,2.31,2.333,544059.0
2021-03-19,2.317,2.348,2.264,2.264,1877460.0
2021-03-22,2.272,2.333,2.249,2.249,634685.0
2021-03-23,2.249,2.317,2.249,2.295,288012.0
2021-03-24,2.302,2.34,2.295,2.295,183955.0
2021-03-25,2.348,2.348,2.28,2.287,455929.0
2021-03-26,2.302,2.302,2.257,2.272,506370.0
2021-03-29,2.31,2.318,2.272,2.287,279669.0
2021-03-30,2.282,2.297,2.251,2.274,223955.0
2021-03-31,2.274,2.29,2.248,2.267,457860.0
2021-04-01,2.267,2.267,2.228,2.244,254357.0
2021-04-06,2.259,2.274,2.24,2.251,290634.0
2021-04-07,2.251,2.29,2.251,2.29,367234.0
2021-04-08,2.29,2.305,2.267,2.274,487802.0
2021-04-09,2.274,2.305,2.259,2.267,312098.0
2021-04-12,2.29,2.297,2.251,2.274,216092.0
2021-04-13,2.282,2.282,2.267,2.274,168735.0
2021-04-14,2.274,2.305,2.274,2.274,187539.0
2021-04-15,2.282,2.321,2.267,2.282,332420.0
2021-04-16,2.297,2.321,2.282,2.305,128285.0
2021-04-19,2.282,2.313,2.282,2.282,268082.0
2021-04-20,2.282,2.321,2.274,2.313,285684.0
2021-04-21,2.313,2.313,2.274,2.29,399631.0
2021-04-22,2.29,2.351,2.29,2.344,363853.0
2021-04-23,2.321,2.374,2.321,2.344,193267.0
2021-04-26,2.313,2.351,2.313,2.344,118229.0
2021-04-27,2.344,2.367,2.344,2.359,67505.0
2021-04-28,2.359,2.374,2.344,2.359,260673.0
2021-04-29,2.374,2.374,2.328,2.359,253565.0
2021-04-30,2.374,2.382,2.351,2.374,191540.0
2021-05-03,2.374,2.405,2.344,2.397,209542.0
2021-05-04,2.405,2.405,2.374,2.39,99761.0
2021-05-05,2.39,2.405,2.374,2.374,108993.0
2021-05-06,2.382,2.397,2.374,2.397,79863.0
2021-05-07,2.42,2.428,2.351,2.359,344867.0
2021-05-10,2.397,2.42,2.382,2.42,189491.0
2021-05-11,2.428,2.451,2.397,2.413,318391.0
2021-05-12,2.428,2.428,2.405,2.413,231472.0
2021-05-13,2.397,2.405,2.367,2.374,292664.0
2021-05-14,2.397,2.413,2.382,2.39,204485.0
2021-05-17,2.39,2.413,2.382,2.39,157482.0
2021-05-18,2.397,2.42,2.397,2.42,138080.0
2021-05-19,2.397,2.42,2.367,2.367,370486.0
2021-05-20,2.405,2.413,2.382,2.39,111707.0
2021-05-21,2.405,2.428,2.405,2.428,151250.0
2021-05-24,2.42,2.467,2.42,2.443,436108.0
2021-05-25,2.405,2.459,2.405,2.451,222909.0
2021-05-26,2.467,2.467,2.397,2.397,268498.0
2021-05-27,2.413,2.436,2.39,2.428,314346.0
2021-05-28,2.42,2.428,2.397,2.428,112800.0
2021-05-31,2.436,2.451,2.413,2.436,240694.0
2021-06-01,2.459,2.497,2.436,2.497,133477.0
2021-06-02,2.467,2.49,2.459,2.459,290063.0
2021-06-03,2.47,2.49,2.463,2.482,236985.0
2021-06-04,2.497,2.497,2.459,2.482,345935.0
2021-06-07,2.49,2.513,2.474,2.505,151193.0
2021-06-08,2.49,2.505,2.455,2.467,217728.0
2021-06-09,2.474,2.49,2.443,2.467,197093.0
2021-06-10,2.443,2.497,2.443,2.474,103686.0
2021-06-11,2.474,2.497,2.467,2.467,114090.0
2021-06-15,2.474,2.505,2.451,2.459,215019.0
2021-06-16,2.49,2.49,2.459,2.49,107659.0
2021-06-17,2.49,2.49,2.443,2.443,209697.0
2021-06-18,2.443,2.49,2.443,2.482,570716.0
2021-06-21,2.49,2.49,2.459,2.459,97008.0
2021-06-22,2.497,2.52,2.474,2.49,289354.0
2021-06-23,2.497,2.52,2.497,2.513,146306.0
2021-06-24,2.497,2.543,2.497,2.536,304618.0
2021-06-25,2.551,2.655,2.536,2.605,504090.0
2021-06-28,2.52,2.59,2.52,2.566,318158.0
2021-06-29,2.585,2.585,2.546,2.561,204046.0
2021-06-30,2.561,2.631,2.561,2.585,309344.0
2021-07-01,2.569,2.647,2.554,2.6,1204010.0
2021-07-02,2.6,2.663,2.6,2.655,578311.0
2021-07-05,2.655,2.663,2.585,2.631,567910.0
2021-07-06,2.631,2.655,2.577,2.592,569450.0
2021-07-07,2.616,2.624,2.577,2.6,433507.0
2021-07-08,2.639,2.639,2.585,2.6,311548.0
2021-07-09,2.592,2.608,2.569,2.6,414501.0
2021-07-12,2.6,2.616,2.554,2.569,730617.0
2021-07-13,2.585,2.608,2.577,2.6,600870.0
2021-07-14,2.577,2.6,2.554,2.561,555709.0
2021-07-15,2.585,2.585,2.546,2.577,304979.0
2021-07-16,2.577,2.592,2.546,2.569,191137.0
2021-07-19,2.569,2.592,2.538,2.585,274679.0
2021-07-20,2.585,2.585,2.546,2.569,217343.0
2021-07-21,2.569,2.608,2.561,2.569,284195.0
2021-07-22,2.608,2.608,2.554,2.561,210319.0
2021-07-23,2.569,2.6,2.554,2.592,180070.0
2021-07-26,2.6,2.6,2.569,2.569,173617.0
2021-07-27,2.569,2.585,2.554,2.561,179438.0
2021-07-28,2.592,2.592,2.569,2.585,123751.0
2021-07-29,2.581,2.581,2.554,2.577,96999.0
2021-07-30,2.585,2.608,2.561,2.608,155020.0
2021-08-02,2.561,2.6,2.561,2.577,112121.0
2021-08-03,2.577,2.608,2.577,2.6,184435.0
2021-08-04,2.608,2.608,2.585,2.608,97428.0
2021-08-05,2.577,2.624,2.569,2.608,252540.0
2021-08-06,2.592,2.624,2.585,2.608,148397.0
2021-08-09,2.6,2.674,2.592,2.631,438149.0
2021-08-10,2.631,2.635,2.608,2.624,111204.0
2021-08-11,2.624,2.624,2.6,2.608,145084.0
2021-08-12,2.608,2.608,2.577,2.585,148982.0
2021-08-13,2.585,2.608,2.569,2.6,230251.0
2021-08-16,2.6,2.624,2.585,2.6,247883.0
2021-08-17,2.6,2.608,2.561,2.585,219223.0
2021-08-18,2.569,2.655,2.561,2.655,674123.0
2021-08-19,2.655,2.756,2.647,2.701,529541.0
2021-08-20,2.701,2.756,2.694,2.717,448658.0
2021-08-23,2.756,2.826,2.756,2.803,638205.0
2021-08-24,2.779,2.803,2.748,2.748,193108.0
2021-08-25,2.748,2.756,2.67,2.694,211987.0
2021-08-26,2.694,2.709,2.678,2.709,138130.0
2021-08-27,2.701,2.701,2.631,2.678,110045.0
2021-08-30,2.694,2.709,2.663,2.694,350592.0
2021-08-31,2.764,2.764,2.686,2.748,328612.0
2021-09-01,2.733,2.779,2.717,2.779,164192.0
2021-09-02,2.779,2.888,2.764,2.865,1012957.0
2021-09-03,2.842,2.954,2.81,2.904,971353.0
2021-09-06,2.935,3.013,2.888,3.005,1098913.0
2021-09-07,3.005,3.005,2.857,2.865,791276.0
2021-09-08,2.888,2.896,2.842,2.865,974927.0
2021-09-09,2.896,2.896,2.834,2.873,589864.0
2021-09-10,2.873,2.912,2.849,2.873,568473.0
2021-09-13,2.912,2.912,2.834,2.873,590206.0
2021-09-14,2.873,2.888,2.842,2.873,462257.0
2021-09-15,2.896,2.912,2.881,2.881,790487.0
2021-09-16,2.912,2.912,2.842,2.857,920402.0
2021-09-17,2.842,2.923,2.818,2.857,8508742.0
2021-09-20,2.865,2.896,2.849,2.865,599948.0
2021-09-21,2.81,2.896,2.81,2.857,455140.0
2021-09-22,2.865,2.927,2.849,2.912,589012.0
2021-09-23,2.912,2.912,2.912,2.912,0.0
2021-09-24,2.756,2.756,2.694,2.701,2777744.0
2021-09-27,2.717,2.748,2.678,2.709,1964594.0
2021-09-28,2.709,2.725,2.678,2.725,1477900.0
2021-09-29,2.696,2.696,2.625,2.641,1440099.0
2021-09-30,2.68,2.735,2.668,2.72,1450596.0
2021-10-01,2.72,2.72,2.641,2.649,1044259.0
2021-10-04,2.68,2.72,2.672,2.72,290147.0
2021-10-05,2.72,2.72,2.664,2.72,527630.0
2021-10-06,2.688,2.716,2.66,2.712,690124.0
2021-10-07,2.704,2.72,2.696,2.72,603153.0
2021-10-08,2.72,2.727,2.712,2.727,852684.0
2021-10-11,2.727,2.727,2.696,2.712,654412.0
2021-10-12,2.712,2.712,2.68,2.704,1172320.0
2021-10-13,2.712,2.775,2.712,2.767,1860439.0
2021-10-14,2.775,2.775,2.735,2.735,914487.0
2021-10-15,2.743,2.759,2.723,2.751,1323821.0
2021-10-18,2.759,2.759,2.712,2.72,587666.0
2021-10-19,2.735,2.735,2.696,2.704,890705.0
2021-10-20,2.696,2.696,2.672,2.672,2136602.0
2021-10-21,2.68,2.696,2.649,2.688,1210609.0
2021-10-22,2.672,2.704,2.672,2.696,938222.0
2021-10-25,2.688,2.723,2.68,2.72,795019.0
2021-10-26,2.712,2.72,2.68,2.688,864112.0
2021-10-27,2.704,2.704,2.664,2.688,882644.0
2021-10-28,2.688,2.688,2.672,2.688,793525.0
2021-10-29,2.712,2.712,2.656,2.664,1493729.0
2021-11-01,2.688,2.688,2.617,2.641,764567.0
2021-11-02,2.656,2.66,2.617,2.641,1279690.0
2021-11-03,2.656,2.688,2.625,2.633,775738.0
2021-11-04,2.641,2.645,2.601,2.617,961380.0
2021-11-05,2.617,2.656,2.601,2.656,771461.0
2021-11-08,2.656,2.656,2.633,2.649,272805.0
2021-11-09,2.641,2.712,2.641,2.656,924628.0
2021-11-10,2.656,2.672,2.633,2.656,612453.0
2021-11-11,2.641,2.649,2.609,2.609,708905.0
2021-11-12,2.601,2.649,2.578,2.617,913372.0
2021-11-15,2.617,2.633,2.586,2.617,710976.0
2021-11-16,2.601,2.633,2.601,2.633,612170.0
2021-11-17,2.633,2.637,2.601,2.609,672092.0
2021-11-18,2.609,2.633,2.609,2.617,765546.0
2021-11-19,2.617,2.649,2.617,2.617,957678.0
2021-11-22,2.601,2.609,2.522,2.538,1475125.0
2021-11-23,2.546,2.578,2.546,2.57,1046055.0
2021-11-24,2.578,2.633,2.57,2.633,1172150.0
2021-11-25,2.609,2.633,2.593,2.601,983663.0
2021-11-26,2.625,2.649,2.601,2.617,727923.0
2021-11-29,2.578,2.609,2.57,2.586,1639988.0
2021-11-30,2.601,2.649,2.586,2.586,7977818.0
2021-12-01,2.593,2.633,2.562,2.562,190855.0
2021-12-02,2.546,2.601,2.546,2.601,685217.0
2021-12-03,2.601,2.609,2.562,2.586,706958.0
2021-12-06,2.57,2.649,2.57,2.617,1425219.0
2021-12-07,2.625,2.664,2.625,2.633,625341.0
2021-12-08,2.649,2.72,2.649,2.688,626677.0
2021-12-09,2.704,2.712,2.68,2.688,417805.0
2021-12-10,2.688,2.727,2.68,2.72,1389369.0
2021-12-13,2.712,2.727,2.688,2.688,1210796.0
2021-12-14,2.688,2.723,2.688,2.704,1282502.0
2021-12-15,2.696,2.704,2.664,2.68,515009.0
2021-12-16,2.688,2.72,2.68,2.688,919420.0
2021-12-17,2.696,2.759,2.688,2.759,2989892.0
2021-12-20,2.751,2.751,2.692,2.727,764674.0
2021-12-21,2.743,2.743,2.696,2.712,435703.0
2021-12-22,2.727,2.743,2.696,2.727,497941.0
2021-12-23,2.751,2.759,2.735,2.743,688764.0
2021-12-24,2.743,2.79,2.743,2.767,582530.0
2021-12-29,2.767,2.822,2.767,2.79,634181.0
2021-12-30,2.817,2.857,2.785,2.849,655149.0
2021-12-31,2.865,2.865,2.797,2.801,266619.0
2022-01-04,2.793,2.841,2.785,2.833,347971.0
2022-01-05,2.833,2.841,2.785,2.801,326371.0
2022-01-06,2.785,2.793,2.705,2.713,501391.0
2022-01-07,2.745,2.761,2.713,2.729,265737.0
2022-01-10,2.729,2.745,2.705,2.713,311075.0
2022-01-11,2.729,2.753,2.673,2.681,379976.0
2022-01-12,2.681,2.697,2.665,2.673,240215.0
2022-01-13,2.681,2.689,2.617,2.625,638063.0
2022-01-14,2.625,2.657,2.61,2.641,576237.0
2022-01-17,2.657,2.657,2.602,2.617,309750.0
2022-01-18,2.617,2.657,2.617,2.617,387751.0
2022-01-19,2.594,2.625,2.57,2.578,516955.0
2022-01-20,2.562,2.578,2.542,2.57,773445.0
2022-01-21,2.554,2.586,2.53,2.53,478000.0
2022-01-24,2.514,2.57,2.426,2.554,732262.0
2022-01-25,2.57,2.57,2.466,2.474,957214.0
2022-01-27,2.466,2.514,2.434,2.466,1546494.0
2022-01-28,2.434,2.486,2.426,2.434,1478134.0
2022-01-31,2.426,2.498,2.418,2.49,971201.0
2022-02-01,2.482,2.518,2.466,2.49,912979.0
2022-02-02,2.49,2.546,2.49,2.538,590123.0
2022-02-03,2.562,2.578,2.546,2.546,439686.0
2022-02-04,2.53,2.602,2.53,2.586,474778.0
2022-02-07,2.602,2.602,2.522,2.562,370414.0
2022-02-08,2.562,2.61,2.562,2.578,418229.0
2022-02-09,2.617,2.681,2.586,2.625,576897.0
2022-02-10,2.641,2.657,2.617,2.649,518707.0
2022-02-11,2.633,2.641,2.562,2.562,499066.0
2022-02-14,2.554,2.602,2.526,2.53,507811.0
2022-02-15,2.53,2.554,2.49,2.546,353269.0
2022-02-16,2.546,2.578,2.514,2.57,565494.0
2022-02-17,2.586,2.61,2.562,2.586,375459.0
2022-02-18,2.562,2.61,2.554,2.578,357546.0
2022-02-21,2.578,2.594,2.562,2.562,186436.0
2022-02-22,2.586,2.586,2.53,2.546,288691.0
2022-02-23,2.554,2.562,2.522,2.562,296472.0
2022-02-24,2.546,2.554,2.498,2.498,509581.0
2022-02-25,2.506,2.562,2.498,2.554,310739.0
2022-02-28,2.57,2.602,2.522,2.562,1755113.0
2022-03-01,2.61,2.657,2.586,2.586,869855.0
2022-03-02,2.586,2.61,2.554,2.578,364142.0
2022-03-03,2.61,2.629,2.598,2.602,320187.0
2022-03-04,2.578,2.606,2.554,2.586,291954.0
2022-03-07,2.554,2.586,2.53,2.546,586233.0
2022-03-08,2.578,2.578,2.538,2.554,290654.0
2022-03-09,2.546,2.586,2.546,2.57,340949.0
2022-03-10,2.594,2.673,2.594,2.673,307426.0
2022-03-11,2.665,2.673,2.617,2.633,1113983.0
2022-03-14,2.673,2.737,2.673,2.681,786809.0
2022-03-15,2.681,2.713,2.641,2.705,454627.0
2022-03-16,2.697,2.721,2.673,2.681,473014.0
2022-03-17,2.713,2.721,2.681,2.713,329209.0
2022-03-18,2.721,2.733,2.697,2.721,993325.0
2022-03-21,2.729,2.745,2.689,2.689,370780.0
2022-03-22,2.721,2.729,2.705,2.721,503036.0
2022-03-23,2.721,2.721,2.681,2.697,415096.0
2022-03-24,2.697,2.713,2.665,2.681,511585.0
2022-03-25,2.681,2.713,2.657,2.705,290549.0
2022-03-28,2.697,2.721,2.689,2.713,253138.0
2022-03-29,2.713,2.753,2.705,2.745,572549.0
2022-03-30,2.764,2.772,2.724,2.764,691649.0
2022-03-31,2.748,2.764,2.732,2.74,353407.0
2022-04-01,2.748,2.78,2.724,2.78,463539.0
2022-04-04,2.772,2.788,2.74,2.764,251410.0
2022-04-05,2.764,2.788,2.748,2.748,267000.0
2022-04-06,2.772,2.772,2.732,2.756,235400.0
2022-04-07,2.764,2.772,2.707,2.715,391847.0
2022-04-08,2.748,2.764,2.724,2.724,372678.0
2022-04-11,2.764,2.78,2.724,2.724,481611.0
2022-04-12,2.724,2.764,2.724,2.74,214217.0
2022-04-13,2.715,2.74,2.715,2.724,278384.0
2022-04-14,2.715,2.772,2.715,2.772,259642.0
2022-04-19,2.756,2.788,2.756,2.756,333411.0
2022-04-20,2.788,2.792,2.756,2.756,199877.0
2022-04-21,2.788,2.796,2.764,2.796,195583.0
2022-04-22,2.788,2.796,2.764,2.796,124276.0
2022-04-26,2.756,2.764,2.724,2.724,240952.0
2022-04-27,2.715,2.74,2.707,2.732,306529.0
2022-04-28,2.707,2.748,2.699,2.699,263228.0
2022-04-29,2.715,2.772,2.715,2.748,393967.0
2022-05-02,2.748,2.748,2.667,2.667,606031.0
2022-05-03,2.667,2.691,2.618,2.627,459023.0
2022-05-04,2.627,2.659,2.627,2.651,327355.0
2022-05-05,2.659,2.683,2.623,2.643,442109.0
2022-05-06,2.635,2.635,2.554,2.562,598211.0
2022-05-09,2.546,2.578,2.481,2.513,861204.0
2022-05-10,2.489,2.497,2.457,2.497,1286736.0
2022-05-11,2.497,2.513,2.457,2.497,602462.0
2022-05-12,2.481,2.538,2.465,2.489,701327.0
2022-05-13,2.481,2.562,2.481,2.554,534858.0
2022-05-16,2.578,2.631,2.538,2.554,169285.0
2022-05-17,2.554,2.594,2.546,2.578,330542.0
2022-05-18,2.586,2.618,2.57,2.602,328074.0
2022-05-19,2.578,2.586,2.538,2.538,296744.0
2022-05-20,2.538,2.554,2.522,2.522,243183.0
2022-05-23,2.505,2.57,2.505,2.57,328480.0
2022-05-24,2.57,2.57,2.505,2.522,345215.0
2022-05-25,2.522,2.578,2.505,2.57,530492.0
2022-05-26,2.578,2.594,2.505,2.505,362735.0
2022-05-27,2.538,2.546,2.497,2.522,700663.0
2022-05-30,2.554,2.586,2.538,2.57,477299.0
2022-05-31,2.578,2.594,2.546,2.594,762818.0
2022-06-01,2.562,2.594,2.53,2.53,428849.0
2022-06-02,2.522,2.554,2.513,2.546,174460.0
2022-06-03,2.57,2.57,2.513,2.513,246796.0
2022-06-06,2.513,2.53,2.489,2.53,440098.0
2022-06-07,2.53,2.53,2.449,2.449,325179.0
2022-06-08,2.505,2.505,2.416,2.433,826279.0
2022-06-09,2.425,2.425,2.352,2.368,872517.0
2022-06-10,2.311,2.344,2.247,2.255,416683.0
2022-06-14,2.15,2.166,2.117,2.15,1306908.0
2022-06-15,2.142,2.17,2.061,2.061,876810.0
2022-06-16,2.085,2.166,2.085,2.142,588069.0
2022-06-17,2.093,2.117,2.061,2.117,1012277.0
2022-06-20,2.182,2.239,2.117,2.239,664587.0
2022-06-21,2.174,2.227,2.174,2.182,701644.0
2022-06-22,2.182,2.198,2.15,2.158,389525.0
2022-06-23,2.166,2.247,2.166,2.231,288101.0
2022-06-24,2.247,2.311,2.222,2.295,599245.0
2022-06-27,2.319,2.344,2.287,2.303,324297.0
2022-06-28,2.295,2.319,2.262,2.319,539447.0
2022-06-29,2.339,2.339,2.24,2.248,882117.0
2022-06-30,2.232,2.306,2.215,2.215,514665.0
2022-07-01,2.199,2.306,2.199,2.199,418190.0
2022-07-04,2.24,2.322,2.215,2.215,142516.0
2022-07-05,2.24,2.24,2.207,2.224,239798.0
2022-07-06,2.232,2.289,2.232,2.273,465589.0
2022-07-07,2.273,2.289,2.24,2.273,604654.0
2022-07-08,2.306,2.306,2.24,2.248,376809.0
2022-07-11,2.248,2.248,2.215,2.224,510696.0
2022-07-12,2.215,2.256,2.215,2.224,310519.0
2022-07-13,2.322,2.322,2.215,2.215,485525.0
2022-07-14,2.215,2.273,2.199,2.24,330603.0
2022-07-15,2.256,2.256,2.215,2.248,235627.0
2022-07-18,2.248,2.289,2.232,2.289,405192.0
2022-07-19,2.289,2.289,2.215,2.273,400356.0
2022-07-20,2.371,2.371,2.256,2.306,481686.0
2022-07-21,2.314,2.347,2.285,2.289,235481.0
2022-07-22,2.363,2.363,2.298,2.339,285443.0
2022-07-25,2.347,2.38,2.322,2.371,395599.0
2022-07-26,2.404,2.404,2.339,2.371,397638.0
2022-07-27,2.33,2.38,2.33,2.363,335124.0
2022-07-28,2.396,2.412,2.359,2.412,344335.0
2022-07-29,2.388,2.47,2.388,2.47,365263.0
2022-08-01,2.47,2.47,2.388,2.396,290930.0
2022-08-02,2.388,2.396,2.355,2.38,260247.0
2022-08-03,2.404,2.404,2.322,2.355,548320.0
2022-08-04,2.347,2.388,2.347,2.38,205994.0
2022-08-05,2.388,2.404,2.339,2.38,513980.0
2022-08-08,2.412,2.412,2.339,2.355,154206.0
2022-08-09,2.355,2.363,2.326,2.339,262251.0
2022-08-10,2.347,2.371,2.322,2.33,372719.0
2022-08-11,2.355,2.371,2.33,2.363,251741.0
2022-08-12,2.363,2.388,2.314,2.322,409404.0
2022-08-15,2.322,2.38,2.322,2.371,232059.0
2022-08-16,2.363,2.375,2.339,2.347,285197.0
2022-08-17,2.371,2.396,2.355,2.371,203663.0
2022-08-18,2.38,2.388,2.355,2.38,210409.0
2022-08-19,2.363,2.412,2.339,2.339,276023.0
2022-08-22,2.363,2.363,2.322,2.339,143609.0
2022-08-23,2.306,2.326,2.281,2.281,431528.0
2022-08-24,2.281,2.339,2.256,2.256,344427.0
2022-08-25,2.298,2.298,2.248,2.298,175637.0
2022-08-26,2.298,2.326,2.285,2.298,287743.0
2022-08-29,2.281,2.281,2.24,2.248,179805.0
2022-08-30,2.248,2.289,2.228,2.273,262138.0
2022-08-31,2.248,2.289,2.248,2.256,249580.0
2022-09-01,2.256,2.281,2.224,2.24,185992.0
2022-09-02,2.322,2.322,2.24,2.248,153256.0
2022-09-05,2.248,2.248,2.199,2.199,367485.0
2022-09-06,2.207,2.224,2.179,2.191,423141.0
2022-09-07,2.191,2.199,2.125,2.174,488783.0
2022-09-08,2.24,2.24,2.158,2.199,383099.0
2022-09-09,2.232,2.256,2.199,2.215,648011.0
2022-09-12,2.232,2.24,2.207,2.215,227534.0
2022-09-13,2.207,2.256,2.207,2.256,353429.0
2022-09-14,2.224,2.228,2.15,2.199,423793.0
2022-09-15,2.199,2.215,2.183,2.215,379122.0
2022-09-16,2.215,2.24,2.158,2.207,1936673.0
2022-09-19,2.183,2.215,2.174,2.183,154454.0
2022-09-20,2.232,2.232,2.174,2.191,199305.0
2022-09-21,2.174,2.174,2.133,2.133,318236.0
2022-09-23,2.101,2.125,2.01,2.027,392859.0
2022-09-26,2.002,2.01,1.982,2.002,544166.0
2022-09-27,1.986,2.027,1.936,1.969,518905.0
2022-09-28,1.986,1.986,1.911,1.953,469466.0
2022-09-29,2.004,2.012,1.945,1.97,718805.0
2022-09-30,1.962,1.995,1.92,1.979,526840.0
2022-10-03,1.987,2.037,1.983,1.995,221841.0
2022-10-04,2.062,2.079,2.004,2.071,255915.0
2022-10-05,2.062,2.137,2.046,2.104,449579.0
2022-10-06,2.121,2.121,2.079,2.104,273276.0
2022-10-07,2.104,2.146,2.087,2.137,461855.0
2022-10-10,2.171,2.187,2.071,2.087,396941.0
2022-10-11,2.112,2.129,2.046,2.046,240761.0
2022-10-12,2.046,2.096,2.046,2.079,279944.0
2022-10-13,2.104,2.104,2.054,2.071,342039.0
2022-10-14,2.104,2.104,2.062,2.096,269826.0
2022-10-17,2.079,2.096,2.062,2.062,120133.0
2022-10-18,2.087,2.129,2.071,2.129,188084.0
2022-10-19,2.129,2.154,2.079,2.096,254605.0
2022-10-20,2.071,2.104,2.062,2.079,320207.0
2022-10-21,2.104,2.104,2.071,2.071,164497.0
2022-10-24,2.096,2.121,2.071,2.121,224237.0
2022-10-25,2.121,2.162,2.096,2.154,271091.0
2022-10-26,2.171,2.213,2.146,2.162,301108.0
2022-10-27,2.171,2.196,2.137,2.196,336312.0
2022-10-28,2.204,2.229,2.187,2.213,309247.0
2022-10-31,2.254,2.254,2.196,2.213,230754.0
2022-11-01,2.213,2.246,2.187,2.238,202240.0
2022-11-02,2.238,2.279,2.221,2.263,239993.0
2022-11-03,2.238,2.238,2.196,2.213,155495.0
2022-11-04,2.213,2.229,2.179,2.196,62269.0
2022-11-07,2.213,2.221,2.179,2.179,216834.0
2022-11-08,2.187,2.213,2.162,2.162,152172.0
2022-11-09,2.179,2.238,2.179,2.229,176513.0
2022-11-10,2.238,2.304,2.221,2.304,480056.0
2022-11-11,2.338,2.421,2.338,2.38,636819.0
2022-11-14,2.421,2.43,2.396,2.413,814680.0
2022-11-15,2.413,2.421,2.371,2.421,360658.0
2022-11-16,2.455,2.455,2.396,2.405,409461.0
2022-11-17,2.413,2.421,2.38,2.38,347931.0
2022-11-18,2.38,2.43,2.371,2.371,274350.0
2022-11-21,2.396,2.413,2.388,2.396,200044.0
2022-11-22,2.396,2.413,2.363,2.396,157903.0
2022-11-23,2.405,2.438,2.38,2.38,197736.0
2022-11-24,2.38,2.405,2.338,2.338,231728.0
2022-11-25,2.338,2.396,2.338,2.363,293029.0
2022-11-28,2.346,2.413,2.346,2.405,239458.0
2022-11-29,2.405,2.413,2.384,2.413,347992.0
2022-11-30,2.396,2.455,2.388,2.455,464771.0
2022-12-01,2.463,2.488,2.438,2.471,252790.0
2022-12-02,2.463,2.467,2.438,2.438,151551.0
2022-12-05,2.48,2.505,2.438,2.463,279244.0
2022-12-06,2.463,2.488,2.438,2.446,478812.0
2022-12-07,2.446,2.48,2.413,2.455,237850.0
2022-12-08,2.455,2.513,2.446,2.513,488196.0
2022-12-09,2.63,2.672,2.496,2.513,451938.0
2022-12-12,2.488,2.538,2.488,2.521,380483.0
2022-12-13,2.53,2.538,2.488,2.521,201544.0
2022-12-14,2.53,2.555,2.513,2.547,387243.0
2022-12-15,2.58,2.58,2.538,2.555,284945.0
2022-12-16,2.555,2.563,2.513,2.521,403830.0
2022-12-19,2.505,2.538,2.505,2.505,280031.0
2022-12-20,2.547,2.547,2.421,2.421,310334.0
2022-12-21,2.48,2.521,2.446,2.463,318687.0
2022-12-22,2.463,2.509,2.455,2.488,244792.0
2022-12-23,2.463,2.496,2.43,2.496,228180.0
2022-12-28,2.497,2.497,2.438,2.446,257425.0
2022-12-29,2.498,2.532,2.422,2.447,206499.0
2022-12-30,2.549,2.549,2.439,2.456,196820.0
2023-01-03,2.43,2.464,2.405,2.439,321407.0
2023-01-04,2.396,2.473,2.396,2.464,343198.0
2023-01-05,2.473,2.506,2.439,2.498,125177.0
2023-01-06,2.464,2.49,2.439,2.464,87733.0
2023-01-09,2.473,2.523,2.456,2.456,98231.0
2023-01-10,2.473,2.473,2.413,2.439,222543.0
2023-01-11,2.422,2.502,2.422,2.473,296574.0
2023-01-12,2.532,2.532,2.498,2.498,151943.0
2023-01-13,2.54,2.54,2.506,2.532,155179.0
2023-01-16,2.498,2.536,2.473,2.473,395970.0
2023-01-17,2.532,2.549,2.481,2.532,237037.0
2023-01-18,2.506,2.54,2.498,2.54,195305.0
2023-01-19,2.532,2.532,2.498,2.523,172826.0
2023-01-20,2.532,2.566,2.506,2.566,193259.0
2023-01-23,2.583,2.583,2.54,2.549,229101.0
2023-01-24,2.54,2.604,2.523,2.6,190942.0
2023-01-25,2.608,2.667,2.574,2.642,533548.0
2023-01-27,2.667,2.667,2.608,2.642,625667.0
2023-01-30,2.642,2.65,2.591,2.608,338483.0
2023-01-31,2.625,2.659,2.6,2.608,420175.0
2023-02-01,2.617,2.667,2.617,2.667,522768.0
2023-02-02,2.667,2.701,2.659,2.684,648176.0
2023-02-03,2.701,2.744,2.676,2.735,489558.0
2023-02-06,2.752,2.752,2.684,2.684,282210.0
2023-02-07,2.676,2.684,2.591,2.591,802993.0
2023-02-08,2.659,2.659,2.523,2.583,738996.0
2023-02-09,2.557,2.591,2.557,2.574,292209.0
2023-02-10,2.574,2.6,2.557,2.6,228681.0
2023-02-13,2.583,2.608,2.54,2.608,446273.0
2023-02-14,2.608,2.65,2.6,2.625,282476.0
2023-02-15,2.617,2.667,2.608,2.65,277989.0
2023-02-16,2.676,2.701,2.667,2.676,389284.0
2023-02-17,2.676,2.693,2.608,2.608,145220.0
2023-02-20,2.574,2.617,2.574,2.617,211295.0
2023-02-21,2.6,2.633,2.591,2.608,180368.0
2023-02-22,2.583,2.667,2.574,2.6,383199.0
2023-02-23,2.608,2.676,2.6,2.625,188417.0
2023-02-24,2.633,2.701,2.6,2.6,306609.0
2023-02-27,2.591,2.642,2.557,2.583,277038.0
2023-02-28,2.591,2.608,2.473,2.473,976597.0
2023-03-01,2.532,2.566,2.515,2.566,354699.0
2023-03-02,2.54,2.574,2.506,2.523,103944.0
2023-03-03,2.532,2.549,2.506,2.506,253395.0
2023-03-06,2.506,2.54,2.506,2.515,168835.0
2023-03-07,2.532,2.54,2.498,2.515,165962.0
2023-03-08,2.515,2.515,2.473,2.473,153522.0
2023-03-09,2.473,2.506,2.473,2.49,135608.0
2023-03-10,2.473,2.49,2.439,2.439,213966.0
2023-03-13,2.43,2.43,2.388,2.43,94852.0
2023-03-14,2.413,2.413,2.371,2.388,225453.0
2023-03-15,2.405,2.439,2.396,2.43,180310.0
2023-03-16,2.43,2.43,2.396,2.413,117118.0
2023-03-17,2.422,2.422,2.379,2.405,502653.0
2023-03-20,2.388,2.405,2.312,2.32,237708.0
2023-03-21,2.312,2.346,2.286,2.286,261858.0
2023-03-22,2.303,2.303,2.248,2.278,484838.0
2023-03-23,2.252,2.291,2.244,2.278,250157.0
2023-03-24,2.269,2.286,2.244,2.269,168671.0
2023-03-27,2.252,2.346,2.252,2.303,187989.0
2023-03-28,2.269,2.362,2.269,2.269,224432.0
2023-03-29,2.304,2.304,2.252,2.269,231497.0
2023-03-30,2.279,2.287,2.253,2.279,282615.0
2023-03-31,2.287,2.322,2.27,2.279,213023.0
2023-04-03,2.296,2.356,2.287,2.305,342236.0
2023-04-04,2.305,2.335,2.287,2.313,454652.0
2023-04-05,2.322,2.348,2.305,2.322,205989.0
2023-04-06,2.322,2.339,2.313,2.322,205930.0
2023-04-11,2.33,2.373,2.322,2.365,261552.0
2023-04-12,2.382,2.382,2.339,2.365,184513.0
2023-04-13,2.365,2.382,2.33,2.373,261025.0
2023-04-14,2.373,2.412,2.373,2.391,190307.0
2023-04-17,2.425,2.434,2.391,2.434,134360.0
2023-04-18,2.416,2.468,2.399,2.399,216769.0
2023-04-19,2.408,2.408,2.373,2.373,254752.0
2023-04-20,2.391,2.425,2.391,2.408,155713.0
2023-04-21,2.425,2.425,2.391,2.399,111106.0
2023-04-24,2.425,2.442,2.382,2.434,187313.0
2023-04-26,2.434,2.442,2.399,2.434,307496.0
2023-04-27,2.434,2.442,2.416,2.425,195948.0
2023-04-28,2.434,2.442,2.399,2.399,420215.0
2023-05-01,2.408,2.468,2.399,2.442,147255.0
2023-05-02,2.442,2.468,2.416,2.416,255185.0
2023-05-03,2.408,2.434,2.386,2.434,267905.0
2023-05-04,2.442,2.468,2.416,2.451,153465.0
2023-05-05,2.442,2.511,2.442,2.477,214627.0
2023-05-08,2.459,2.545,2.459,2.545,212781.0
2023-05-09,2.545,2.545,2.494,2.511,441890.0
2023-05-10,2.511,2.571,2.502,2.545,287773.0
2023-05-11,2.554,2.554,2.511,2.52,97509.0
2023-05-12,2.52,2.571,2.502,2.563,225440.0
2023-05-15,2.537,2.567,2.511,2.537,136076.0
2023-05-16,2.537,2.554,2.502,2.511,137012.0
2023-05-17,2.502,2.52,2.485,2.485,168458.0
2023-05-18,2.502,2.502,2.451,2.459,90836.0
2023-05-19,2.502,2.502,2.442,2.468,125601.0
2023-05-22,2.468,2.511,2.451,2.477,311023.0
2023-05-23,2.477,2.494,2.442,2.477,222023.0
2023-05-24,2.477,2.485,2.434,2.459,266946.0
2023-05-25,2.442,2.468,2.416,2.434,375944.0
2023-05-26,2.477,2.477,2.442,2.442,154948.0
2023-05-29,2.442,2.511,2.442,2.502,113530.0
2023-05-30,2.502,2.502,2.468,2.468,120367.0
2023-05-31,2.468,2.468,2.425,2.442,301596.0
2023-06-01,2.425,2.451,2.416,2.442,146195.0
2023-06-02,2.442,2.451,2.425,2.434,265648.0
2023-06-05,2.434,2.468,2.408,2.434,281556.0
2023-06-06,2.408,2.464,2.399,2.434,393199.0
2023-06-07,2.52,2.52,2.416,2.416,176231.0
2023-06-08,2.434,2.442,2.373,2.373,195161.0
2023-06-09,2.391,2.403,2.373,2.382,199183.0
2023-06-13,2.408,2.434,2.33,2.339,314280.0
2023-06-14,2.33,2.365,2.313,2.322,348696.0
2023-06-15,2.322,2.348,2.322,2.33,358298.0
2023-06-16,2.322,2.373,2.313,2.356,427601.0
2023-06-19,2.356,2.373,2.348,2.356,69345.0
2023-06-20,2.356,2.382,2.339,2.365,309140.0
2023-06-21,2.365,2.373,2.313,2.313,542849.0
2023-06-22,2.33,2.33,2.266,2.287,283204.0
2023-06-23,2.287,2.296,2.244,2.253,386209.0
2023-06-26,2.253,2.262,2.201,2.21,668321.0
2023-06-27,2.219,2.253,2.219,2.236,212095.0
2023-06-28,2.235,2.287,2.235,2.287,322975.0
2023-06-29,2.245,2.314,2.245,2.245,412427.0
2023-06-30,2.288,2.288,2.236,2.253,282670.0
2023-07-03,2.271,2.328,2.271,2.314,350302.0
2023-07-04,2.314,2.367,2.306,2.367,312162.0
2023-07-05,2.367,2.376,2.349,2.358,291480.0
2023-07-06,2.332,2.376,2.332,2.358,242465.0
2023-07-07,2.376,2.376,2.323,2.358,352191.0
2023-07-10,2.349,2.349,2.28,2.288,204441.0
2023-07-11,2.297,2.341,2.28,2.323,155181.0
2023-07-12,2.332,2.363,2.314,2.332,153190.0
2023-07-13,2.376,2.384,2.349,2.384,144392.0
2023-07-14,2.376,2.402,2.367,2.384,329501.0
2023-07-17,2.393,2.402,2.358,2.402,104103.0
2023-07-18,2.393,2.393,2.349,2.358,200950.0
2023-07-19,2.384,2.402,2.367,2.402,132689.0
2023-07-20,2.393,2.402,2.367,2.384,115671.0
2023-07-21,2.384,2.411,2.384,2.393,262205.0
2023-07-24,2.402,2.463,2.393,2.454,271990.0
2023-07-25,2.437,2.445,2.397,2.411,155548.0
2023-07-26,2.419,2.445,2.393,2.402,325920.0
2023-07-27,2.411,2.498,2.411,2.463,206940.0
2023-07-28,2.419,2.454,2.419,2.428,170955.0
2023-07-31,2.472,2.472,2.437,2.445,196140.0
2023-08-01,2.463,2.463,2.411,2.411,274376.0
2023-08-02,2.428,2.428,2.393,2.393,174933.0
2023-08-03,2.402,2.437,2.384,2.428,332214.0
2023-08-04,2.402,2.419,2.393,2.411,247701.0
2023-08-07,2.428,2.445,2.402,2.437,313057.0
2023-08-08,2.445,2.463,2.437,2.445,238654.0
2023-08-09,2.437,2.472,2.428,2.437,480927.0
2023-08-10,2.437,2.454,2.384,2.384,903031.0
2023-08-11,2.411,2.411,2.384,2.402,205730.0
2023-08-14,2.384,2.411,2.376,2.402,220918.0
2023-08-15,2.402,2.402,2.358,2.376,175580.0
2023-08-16,2.367,2.384,2.332,2.358,235497.0
2023-08-17,2.393,2.393,2.332,2.341,247564.0
2023-08-18,2.358,2.384,2.323,2.332,344091.0
2023-08-21,2.349,2.393,2.341,2.358,231716.0
2023-08-22,2.349,2.384,2.341,2.358,285297.0
2023-08-23,2.367,2.376,2.349,2.358,133446.0
2023-08-24,2.349,2.402,2.349,2.376,156199.0
2023-08-25,2.402,2.402,2.349,2.384,139293.0
2023-08-28,2.384,2.411,2.384,2.411,144966.0
2023-08-29,2.419,2.428,2.376,2.428,217294.0
2023-08-30,2.437,2.48,2.428,2.463,190651.0
2023-08-31,2.489,2.507,2.454,2.454,343894.0
2023-09-01,2.498,2.498,2.445,2.454,171636.0
2023-09-04,2.411,2.507,2.411,2.463,285094.0
2023-09-05,2.445,2.45,2.428,2.428,258629.0
2023-09-06,2.454,2.463,2.393,2.454,209133.0
2023-09-07,2.463,2.463,2.428,2.445,186374.0
2023-09-08,2.419,2.437,2.419,2.437,134080.0
2023-09-11,2.424,2.424,2.393,2.419,151998.0
2023-09-12,2.419,2.428,2.397,2.411,162899.0
2023-09-13,2.411,2.424,2.384,2.402,237852.0
2023-09-14,2.411,2.411,2.345,2.358,481257.0
2023-09-15,2.358,2.48,2.358,2.48,1071507.0
2023-09-18,2.48,2.48,2.358,2.393,242666.0
2023-09-19,2.393,2.393,2.341,2.349,374219.0
2023-09-20,2.402,2.402,2.341,2.341,377664.0
2023-09-21,2.341,2.384,2.341,2.358,598332.0
2023-09-22,2.384,2.384,2.323,2.332,633226.0
2023-09-25,2.332,2.358,2.314,2.341,284304.0
2023-09-26,2.323,2.332,2.306,2.306,261910.0
2023-09-27,2.394,2.394,2.297,2.314,327933.0
2023-09-28,2.36,2.36,2.298,2.315,279314.0
2023-09-29,2.306,2.342,2.271,2.271,418016.0
2023-10-02,2.342,2.342,2.28,2.306,121182.0
2023-10-03,2.306,2.351,2.244,2.28,340256.0
2023-10-04,2.262,2.28,2.236,2.262,396886.0
2023-10-05,2.271,2.298,2.267,2.289,177215.0
2023-10-06,2.289,2.298,2.253,2.289,282827.0
2023-10-09,2.28,2.306,2.28,2.289,82421.0
2023-10-10,2.306,2.342,2.289,2.324,151199.0
2023-10-11,2.298,2.36,2.298,2.342,148728.0
2023-10-12,2.377,2.386,2.333,2.351,193891.0
2023-10-13,2.342,2.342,2.289,2.289,133255.0
2023-10-16,2.289,2.377,2.289,2.306,262600.0
2023-10-17,2.315,2.351,2.306,2.342,102589.0
2023-10-18,2.324,2.36,2.306,2.342,185589.0
2023-10-19,2.333,2.333,2.298,2.324,183292.0
2023-10-20,2.306,2.324,2.28,2.324,140107.0
2023-10-23,2.306,2.333,2.298,2.306,97599.0
2023-10-24,2.306,2.315,2.28,2.298,249687.0
2023-10-25,2.315,2.315,2.244,2.262,285265.0
2023-10-26,2.289,2.289,2.209,2.218,245445.0
2023-10-27,2.218,2.227,2.182,2.2,666483.0
2023-10-30,2.2,2.2,2.138,2.165,211321.0
2023-10-31,2.165,2.165,2.094,2.111,574475.0
2023-11-01,2.111,2.156,2.094,2.156,376798.0
2023-11-02,2.165,2.236,2.138,2.209,342428.0
2023-11-03,2.2,2.28,2.2,2.28,173066.0
2023-11-06,2.342,2.342,2.28,2.289,192485.0
2023-11-07,2.262,2.289,2.236,2.262,149999.0
2023-11-08,2.262,2.298,2.253,2.262,157415.0
2023-11-09,2.253,2.315,2.253,2.289,265288.0
2023-11-10,2.306,2.306,2.262,2.289,187492.0
2023-11-13,2.315,2.315,2.28,2.298,109743.0
2023-11-14,2.324,2.36,2.262,2.342,428202.0
2023-11-15,2.395,2.44,2.395,2.413,290167.0
2023-11-16,2.431,2.431,2.377,2.395,270243.0
2023-11-17,2.377,2.377,2.338,2.351,201036.0
2023-11-20,2.36,2.36,2.315,2.351,105107.0
2023-11-21,2.351,2.36,2.271,2.271,394546.0
2023-11-22,2.28,2.315,2.262,2.306,446267.0
2023-11-23,2.289,2.315,2.289,2.306,327797.0
2023-11-24,2.306,2.342,2.298,2.333,358422.0
2023-11-27,2.333,2.36,2.306,2.315,308647.0
2023-11-28,2.351,2.355,2.306,2.315,306969.0
2023-11-29,2.333,2.351,2.306,2.342,400155.0
2023-11-30,2.342,2.36,2.302,2.36,656205.0
2023-12-01,2.36,2.36,2.324,2.333,264948.0
2023-12-04,2.342,2.404,2.342,2.395,157217.0
2023-12-05,2.395,2.413,2.355,2.386,265017.0
2023-12-06,2.413,2.448,2.395,2.448,349464.0
2023-12-07,2.448,2.466,2.404,2.466,396828.0
2023-12-08,2.44,2.493,2.44,2.484,151744.0
2023-12-11,2.493,2.528,2.475,2.475,252737.0
2023-12-12,2.475,2.497,2.457,2.484,275336.0
2023-12-13,2.493,2.493,2.457,2.466,175643.0
2023-12-14,2.493,2.546,2.484,2.519,797661.0
2023-12-15,2.519,2.555,2.502,2.546,429770.0
2023-12-18,2.546,2.555,2.511,2.528,164884.0
2023-12-19,2.564,2.564,2.475,2.493,308686.0
2023-12-20,2.484,2.546,2.484,2.546,352454.0
2023-12-21,2.537,2.542,2.502,2.528,132158.0
2023-12-22,2.555,2.555,2.466,2.475,360398.0
2023-12-27,2.484,2.52,2.457,2.493,305030.0
2023-12-28,2.577,2.577,2.477,2.496,129487.0
2023-12-29,2.514,2.514,2.496,2.505,58059.0
2024-01-02,2.505,2.505,2.464,2.468,229901.0
2024-01-03,2.477,2.477,2.45,2.459,277949.0
2024-01-04,2.468,2.486,2.45,2.486,107730.0
2024-01-05,2.468,2.486,2.45,2.459,90299.0
2024-01-08,2.459,2.486,2.441,2.459,181409.0
2024-01-09,2.477,2.486,2.459,2.477,106388.0
2024-01-10,2.477,2.486,2.459,2.477,142697.0
2024-01-11,2.486,2.523,2.477,2.514,165688.0
2024-01-12,2.496,2.518,2.486,2.514,76165.0
2024-01-15,2.505,2.514,2.486,2.514,94056.0
2024-01-16,2.496,2.514,2.455,2.496,209881.0
2024-01-17,2.505,2.505,2.441,2.477,459205.0
2024-01-18,2.45,2.45,2.387,2.387,323582.0
2024-01-19,2.405,2.405,2.36,2.36,547899.0
2024-01-22,2.36,2.405,2.36,2.396,233136.0
2024-01-23,2.387,2.441,2.369,2.441,327335.0
2024-01-24,2.459,2.505,2.414,2.45,433139.0
2024-01-25,2.441,2.477,2.428,2.45,141009.0
2024-01-29,2.432,2.496,2.432,2.441,235891.0
2024-01-30,2.459,2.486,2.459,2.477,199196.0
2024-01-31,2.459,2.532,2.459,2.514,725860.0
2024-02-01,2.523,2.523,2.459,2.459,191795.0
2024-02-02,2.514,2.532,2.486,2.496,500283.0
2024-02-05,2.496,2.514,2.45,2.477,321827.0
2024-02-06,2.468,2.55,2.423,2.505,480494.0
2024-02-07,2.568,2.631,2.532,2.595,507844.0
2024-02-08,2.613,2.613,2.55,2.604,316274.0
2024-02-09,2.613,2.631,2.577,2.595,380944.0
2024-02-12,2.595,2.631,2.559,2.613,395550.0
2024-02-13,2.631,2.64,2.595,2.622,222304.0
2024-02-14,2.523,2.613,2.523,2.595,511476.0
2024-02-15,2.604,2.622,2.586,2.613,413071.0
2024-02-16,2.64,2.64,2.608,2.613,248755.0
2024-02-19,2.604,2.613,2.559,2.568,201530.0
2024-02-20,2.586,2.613,2.559,2.595,387378.0
2024-02-21,2.64,2.64,2.577,2.586,247561.0
2024-02-22,2.568,2.631,2.568,2.613,215136.0
2024-02-23,2.64,2.658,2.604,2.631,410019.0
2024-02-26,2.622,2.631,2.577,2.604,241715.0
2024-02-27,2.613,2.613,2.577,2.595,337060.0
2024-02-28,2.604,2.604,2.577,2.586,491046.0
2024-02-29,2.613,2.613,2.572,2.604,544091.0
2024-03-01,2.604,2.707,2.595,2.685,843567.0
2024-03-04,2.703,2.703,2.64,2.649,322798.0
2024-03-05,2.64,2.667,2.64,2.64,266649.0
2024-03-06,2.631,2.676,2.631,2.676,233052.0
2024-03-07,2.703,2.703,2.64,2.667,339170.0
2024-03-08,2.667,2.703,2.631,2.703,237208.0
2024-03-11,2.676,2.703,2.658,2.694,187737.0
2024-03-12,2.694,2.739,2.694,2.721,251976.0
2024-03-13,2.703,2.721,2.676,2.685,281911.0
2024-03-14,2.685,2.721,2.667,2.685,383232.0
2024-03-15,2.676,2.775,2.676,2.766,1382438.0
2024-03-18,2.766,2.775,2.694,2.721,285323.0
2024-03-19,2.721,2.775,2.694,2.757,347125.0
2024-03-20,2.766,2.775,2.721,2.739,306303.0
2024-03-21,2.775,2.793,2.721,2.739,321258.0
2024-03-22,2.739,2.775,2.73,2.766,497048.0
2024-03-25,2.766,2.793,2.748,2.766,259805.0
2024-03-26,2.757,2.784,2.738,2.766,269439.0
2024-03-27,2.803,2.803,2.776,2.785,332521.0
2024-03-28,2.803,2.831,2.776,2.821,301640.0
2024-04-02,2.812,2.84,2.785,2.794,345708.0
2024-04-03,2.803,2.803,2.685,2.721,302021.0
2024-04-04,2.739,2.739,2.694,2.712,139589.0
2024-04-05,2.694,2.748,2.685,2.721,171107.0
2024-04-08,2.721,2.767,2.703,2.703,234063.0
2024-04-09,2.721,2.73,2.648,2.648,232761.0
2024-04-10,2.639,2.675,2.63,2.648,190620.0
2024-04-11,2.621,2.648,2.548,2.63,384342.0
2024-04-12,2.621,2.648,2.611,2.63,153436.0
2024-04-15,2.63,2.643,2.611,2.639,131103.0
2024-04-16,2.621,2.621,2.584,2.602,218372.0
2024-04-17,2.648,2.648,2.593,2.602,185439.0
2024-04-18,2.584,2.648,2.584,2.639,290288.0
2024-04-19,2.63,2.639,2.602,2.611,214947.0
2024-04-22,2.593,2.68,2.593,2.648,222643.0
2024-04-23,2.666,2.735,2.648,2.694,297754.0
2024-04-24,2.648,2.721,2.648,2.657,177191.0
2024-04-26,2.584,2.712,2.584,2.639,304522.0
2024-04-29,2.648,2.694,2.602,2.694,258969.0
2024-04-30,2.639,2.685,2.639,2.666,106180.0
2024-05-01,2.694,2.694,2.621,2.63,119069.0
2024-05-02,2.685,2.685,2.63,2.648,249060.0
2024-05-03,2.685,2.703,2.666,2.685,277015.0
2024-05-06,2.685,2.703,2.671,2.694,198532.0
2024-05-07,2.685,2.726,2.675,2.712,224715.0
2024-05-08,2.712,2.748,2.685,2.712,286511.0
2024-05-09,2.703,2.721,2.666,2.685,222519.0
2024-05-10,2.657,2.712,2.657,2.694,123406.0
2024-05-13,2.703,2.739,2.685,2.739,148038.0
2024-05-14,2.712,2.744,2.712,2.712,179042.0
2024-05-15,2.73,2.739,2.703,2.712,119168.0
2024-05-16,2.739,2.794,2.739,2.776,268946.0
2024-05-17,2.776,2.785,2.721,2.73,149336.0
2024-05-20,2.739,2.748,2.703,2.703,153954.0
2024-05-21,2.703,2.73,2.675,2.721,146263.0
2024-05-22,2.721,2.785,2.721,2.776,274457.0
2024-05-23,2.685,2.812,2.685,2.794,372966.0
2024-05-24,2.758,2.79,2.748,2.748,150131.0
2024-05-27,2.758,2.776,2.739,2.739,306988.0
2024-05-28,2.739,2.758,2.712,2.73,193392.0
2024-05-29,2.73,2.73,2.666,2.675,217046.0
2024-05-30,2.675,2.703,2.666,2.694,213086.0
2024-05-31,2.712,2.748,2.675,2.748,622590.0
2024-06-03,2.748,2.776,2.721,2.739,344984.0
2024-06-04,2.712,2.758,2.694,2.712,291483.0
2024-06-05,2.739,2.776,2.726,2.767,161257.0
2024-06-06,2.767,2.776,2.73,2.758,201128.0
2024-06-07,2.758,2.758,2.694,2.712,181871.0
2024-06-11,2.739,2.739,2.666,2.685,246496.0
2024-06-12,2.712,2.712,2.657,2.666,101917.0
2024-06-13,2.666,2.721,2.666,2.703,186841.0
2024-06-14,2.703,2.712,2.685,2.703,143893.0
2024-06-17,2.694,2.73,2.666,2.685,217725.0
2024-06-18,2.712,2.785,2.675,2.785,700340.0
2024-06-19,2.776,2.785,2.685,2.694,428337.0
2024-06-20,2.721,2.739,2.675,2.739,403640.0
2024-06-21,2.739,2.776,2.721,2.758,568679.0
2024-06-24,2.748,2.767,2.712,2.73,232525.0
2024-06-25,2.758,2.767,2.73,2.748,179761.0
2024-06-26,2.731,2.768,2.685,2.685,436688.0
2024-06-27,2.687,2.687,2.622,2.632,340212.0
2024-06-28,2.641,2.692,2.613,2.613,264658.0
2024-07-01,2.604,2.65,2.595,2.632,61388.0
2024-07-02,2.641,2.641,2.613,2.632,165211.0
2024-07-03,2.613,2.632,2.567,2.595,486818.0
2024-07-04,2.613,2.622,2.558,2.595,1141423.0
2024-07-05,2.595,2.613,2.585,2.613,385952.0
2024-07-08,2.613,2.622,2.576,2.576,295479.0
2024-07-09,2.687,2.687,2.567,2.576,465289.0
2024-07-10,2.576,2.595,2.567,2.567,554355.0
2024-07-11,2.613,2.618,2.585,2.613,435500.0
2024-07-12,2.622,2.715,2.613,2.678,458964.0
2024-07-15,2.687,2.706,2.678,2.706,413796.0
2024-07-16,2.724,2.734,2.715,2.724,343683.0
2024-07-17,2.724,2.734,2.697,2.734,506520.0
2024-07-18,2.724,2.734,2.687,2.706,340228.0
2024-07-19,2.706,2.706,2.622,2.669,554651.0
2024-07-22,2.65,2.673,2.65,2.669,387047.0
2024-07-23,2.66,2.687,2.65,2.66,289482.0
2024-07-24,2.66,2.678,2.632,2.641,333784.0
2024-07-25,2.622,2.632,2.604,2.632,1205785.0
2024-07-26,2.632,2.65,2.618,2.65,247738.0
2024-07-29,2.66,2.669,2.641,2.669,360113.0
2024-07-30,2.66,2.706,2.66,2.678,481605.0
2024-07-31,2.678,2.724,2.669,2.687,370909.0
2024-08-01,2.687,2.734,2.687,2.706,440520.0
2024-08-02,2.669,2.734,2.669,2.715,904388.0
2024-08-05,2.715,2.715,2.65,2.66,744517.0
2024-08-06,2.66,2.669,2.622,2.641,487035.0
2024-08-07,2.669,2.687,2.65,2.669,593039.0
2024-08-08,2.66,2.66,2.632,2.641,334857.0
2024-08-09,2.65,2.687,2.65,2.687,488078.0
2024-08-12,2.687,2.706,2.669,2.687,308717.0
2024-08-13,2.687,2.724,2.678,2.678,324497.0
2024-08-14,2.687,2.697,2.618,2.622,304016.0
2024-08-15,2.641,2.669,2.627,2.65,524243.0
2024-08-16,2.669,2.669,2.632,2.65,286542.0
2024-08-19,2.65,2.669,2.627,2.641,208097.0
2024-08-20,2.65,2.65,2.595,2.622,524684.0
2024-08-21,2.641,2.641,2.576,2.613,207511.0
2024-08-22,2.604,2.632,2.595,2.613,205612.0
2024-08-23,2.632,2.632,2.613,2.613,289821.0
2024-08-26,2.613,2.65,2.604,2.604,274433.0
2024-08-27,2.595,2.641,2.558,2.595,300990.0
2024-08-28,2.604,2.604,2.558,2.585,308622.0
2024-08-29,2.585,2.595,2.521,2.521,784645.0
2024-08-30,2.53,2.595,2.525,2.567,542771.0
2024-09-02,2.585,2.604,2.567,2.595,593694.0
2024-09-03,2.604,2.604,2.558,2.595,248388.0
2024-09-04,2.595,2.595,2.548,2.567,320570.0
2024-09-05,2.576,2.585,2.548,2.576,210697.0
2024-09-06,2.576,2.604,2.562,2.595,259496.0
2024-09-09,2.576,2.599,2.558,2.585,304174.0
2024-09-10,2.604,2.641,2.585,2.622,1198075.0
2024-09-11,2.604,2.687,2.595,2.687,591630.0
2024-09-12,2.66,2.687,2.632,2.669,277860.0
2024-09-13,2.669,2.724,2.669,2.697,327346.0
2024-09-16,2.706,2.715,2.678,2.697,295677.0
2024-09-17,2.715,2.743,2.697,2.715,373130.0
2024-09-18,2.715,2.734,2.706,2.724,206735.0
2024-09-19,2.724,2.743,2.706,2.734,309084.0
2024-09-20,2.743,2.743,2.715,2.734,973627.0
2024-09-23,2.715,2.715,2.678,2.706,487254.0
2024-09-24,2.697,2.752,2.687,2.734,373556.0
2024-09-25,2.743,2.771,2.743,2.761,377411.0
2024-09-26,2.762,2.79,2.743,2.743,516744.0
2024-09-27,2.772,2.772,2.706,2.706,291805.0
2024-09-30,2.716,2.744,2.706,2.725,484045.0
2024-10-01,2.734,2.734,2.687,2.687,283353.0
2024-10-02,2.612,2.631,2.593,2.631,1389713.0
2024-10-03,2.631,2.631,2.575,2.612,773134.0
2024-10-04,2.612,2.622,2.561,2.584,1024930.0
2024-10-07,2.612,2.612,2.556,2.575,282481.0
2024-10-08,2.575,2.575,2.556,2.556,888648.0
2024-10-09,2.556,2.575,2.532,2.547,1014962.0
2024-10-10,2.565,2.603,2.537,2.565,975697.0
2024-10-11,2.575,2.593,2.556,2.584,575336.0
2024-10-14,2.593,2.603,2.556,2.575,1005338.0
2024-10-15,2.584,2.593,2.532,2.565,1220923.0
2024-10-16,2.547,2.579,2.537,2.575,1919339.0
2024-10-17,2.575,2.603,2.575,2.603,628380.0
2024-10-18,2.593,2.598,2.556,2.575,787380.0
2024-10-21,2.593,2.612,2.584,2.603,626926.0
2024-10-22,2.593,2.593,2.565,2.575,1346734.0
2024-10-23,2.603,2.603,2.575,2.603,612473.0
2024-10-24,2.612,2.64,2.589,2.612,812007.0
2024-10-25,2.612,2.631,2.584,2.593,503856.0
2024-10-28,2.622,2.631,2.561,2.565,426067.0
2024-10-29,2.565,2.584,2.537,2.556,836845.0
2024-10-30,2.575,2.575,2.528,2.556,472489.0
2024-10-31,2.556,2.565,2.528,2.537,521939.0
2024-11-01,2.518,2.556,2.49,2.509,635149.0
2024-11-04,2.537,2.537,2.471,2.481,561864.0
2024-11-05,2.49,2.5,2.481,2.481,426447.0
2024-11-06,2.49,2.518,2.481,2.509,587822.0
2024-11-07,2.5,2.509,2.443,2.462,596674.0
2024-11-08,2.5,2.509,2.462,2.471,412920.0
2024-11-11,2.5,2.5,2.453,2.453,317295.0
2024-11-12,2.462,2.5,2.462,2.49,1030085.0
2024-11-13,2.49,2.509,2.457,2.481,387039.0
2024-11-14,2.49,2.5,2.453,2.462,602619.0
2024-11-15,2.462,2.547,2.462,2.518,667267.0
2024-11-18,2.49,2.547,2.49,2.537,521519.0
2024-11-19,2.556,2.556,2.514,2.518,292162.0
2024-11-20,2.518,2.537,2.509,2.518,556589.0
2024-11-21,2.528,2.528,2.49,2.5,523586.0
2024-11-22,2.5,2.528,2.49,2.509,310815.0
2024-11-25,2.518,2.556,2.509,2.556,1595865.0
2024-11-26,2.547,2.584,2.547,2.565,575460.0
2024-11-27,2.584,2.584,2.547,2.556,320759.0
2024-11-28,2.547,2.584,2.547,2.565,426042.0
2024-11-29,2.565,2.57,2.528,2.528,587802.0
2024-12-02,2.565,2.565,2.509,2.509,284132.0
2024-12-03,2.509,2.537,2.509,2.528,383559.0
2024-12-04,2.518,2.528,2.462,2.481,1123361.0
2024-12-05,2.471,2.518,2.471,2.518,987446.0
2024-12-06,2.509,2.523,2.462,2.462,635425.0
2024-12-09,2.49,2.49,2.434,2.443,736059.0
2024-12-10,2.443,2.457,2.406,2.443,940732.0
2024-12-11,2.443,2.462,2.424,2.434,436227.0
2024-12-12,2.443,2.453,2.424,2.434,704351.0
2024-12-13,2.434,2.453,2.415,2.434,536639.0
2024-12-16,2.462,2.462,2.401,2.415,424355.0
2024-12-17,2.518,2.518,2.415,2.453,611242.0
2024-12-18,2.462,2.565,2.462,2.537,1362273.0
2024-12-19,2.49,2.528,2.481,2.5,846568.0
2024-12-20,2.5,2.514,2.406,2.443,1366394.0
2024-12-23,2.49,2.49,2.443,2.443,419540.0
2024-12-24,2.443,2.481,2.434,2.453,189401.0
2024-12-27,2.443,2.49,2.443,2.481,228116.0
2024-12-30,2.453,2.482,2.444,2.453,250900.0
2024-12-31,2.453,2.491,2.448,2.453,317940.0
2025-01-02,2.482,2.52,2.444,2.482,176251.0
2025-01-03,2.51,2.51,2.472,2.501,347568.0
2025-01-06,2.501,2.51,2.486,2.491,210364.0
2025-01-07,2.491,2.52,2.491,2.52,297362.0
2025-01-08,2.51,2.529,2.501,2.52,689904.0
2025-01-09,2.51,2.549,2.51,2.539,715580.0
2025-01-10,2.51,2.568,2.51,2.539,474418.0
2025-01-13,2.529,2.539,2.52,2.529,779250.0
2025-01-14,2.577,2.577,2.539,2.549,250102.0
2025-01-15,2.568,2.587,2.549,2.549,713926.0
2025-01-16,2.577,2.577,2.549,2.568,649314.0
2025-01-17,2.549,2.606,2.549,2.587,666716.0
2025-01-20,2.587,2.625,2.587,2.606,396136.0
2025-01-21,2.587,2.615,2.587,2.606,305253.0
2025-01-22,2.606,2.649,2.601,2.625,1384969.0
2025-01-23,2.625,2.644,2.596,2.606,511336.0
2025-01-24,2.606,2.625,2.587,2.606,526059.0
2025-01-28,2.596,2.615,2.568,2.577,322857.0
2025-01-29,2.577,2.663,2.568,2.653,676138.0
2025-01-30,2.663,2.673,2.625,2.634,510859.0
2025-01-31,2.653,2.653,2.606,2.606,611330.0
2025-02-03,2.596,2.615,2.577,2.615,696978.0
2025-02-04,2.615,2.625,2.549,2.568,521787.0
2025-02-05,2.539,2.606,2.539,2.596,431744.0
2025-02-06,2.615,2.634,2.596,2.615,421702.0
2025-02-07,2.634,2.634,2.596,2.615,179480.0
2025-02-10,2.577,2.615,2.577,2.596,470798.0
2025-02-11,2.615,2.625,2.587,2.606,361935.0
2025-02-12,2.615,2.625,2.529,2.549,1246738.0
2025-02-13,2.587,2.587,2.539,2.568,610970.0
2025-02-14,2.587,2.663,2.587,2.653,573517.0
2025-02-17,2.663,2.682,2.615,2.663,832735.0
2025-02-18,2.625,2.706,2.625,2.692,460427.0
2025-02-19,2.644,2.701,2.634,2.673,886959.0
2025-02-20,2.673,2.701,2.634,2.682,711501.0
2025-02-21,2.653,2.711,2.653,2.663,304666.0
2025-02-24,2.711,2.711,2.653,2.663,389462.0
2025-02-25,2.653,2.673,2.644,2.663,261298.0
2025-02-26,2.634,2.673,2.634,2.673,220320.0
2025-02-27,2.673,2.692,2.644,2.673,580019.0
2025-02-28,2.673,2.696,2.596,2.596,2534311.0
2025-03-03,2.625,2.673,2.596,2.653,635336.0
2025-03-04,2.634,2.653,2.549,2.549,1461432.0
2025-03-05,2.577,2.606,2.549,2.596,1114750.0
2025-03-06,2.596,2.625,2.587,2.606,340499.0
2025-03-07,2.615,2.615,2.549,2.577,652443.0
2025-03-10,2.587,2.596,2.549,2.558,340089.0
2025-03-11,2.558,2.558,2.52,2.549,495802.0
2025-03-12,2.568,2.582,2.529,2.549,718506.0
2025-03-13,2.539,2.587,2.529,2.529,394543.0
2025-03-14,2.52,2.539,2.51,2.529,238509.0
2025-03-17,2.539,2.549,2.501,2.52,438631.0
2025-03-18,2.52,2.568,2.52,2.549,236779.0
2025-03-19,2.539,2.568,2.51,2.529,458651.0
2025-03-20,2.529,2.558,2.52,2.549,434604.0
2025-03-21,2.577,2.577,2.52,2.52,896543.0
2025-03-24,2.52,2.587,2.52,2.558,586775.0
2025-03-25,2.577,2.611,2.568,2.568,537727.0
2025-03-26,2.596,2.615,2.539,2.596,681000.0
2025-03-27,2.587,2.606,2.567,2.577,321161.0
2025-03-28,2.578,2.627,2.549,2.578,582559.0
2025-03-31,2.578,2.588,2.501,2.501,834610.0
2025-04-01,2.607,2.607,2.501,2.51,895704.0
2025-04-02,2.52,2.564,2.52,2.549,870081.0
2025-04-03,2.52,2.549,2.496,2.549,593147.0
2025-04-04,2.53,2.559,2.491,2.53,480738.0
2025-04-07,2.491,2.491,2.394,2.471,793433.0
2025-04-08,2.481,2.52,2.462,2.491,913436.0
2025-04-09,2.462,2.481,2.384,2.394,1138082.0
2025-04-10,2.452,2.481,2.394,2.413,776812.0
2025-04-11,2.413,2.442,2.384,2.433,764289.0
2025-04-14,2.442,2.481,2.428,2.452,416807.0
2025-04-15,2.462,2.491,2.452,2.471,317836.0
2025-04-16,2.481,2.515,2.476,2.491,416101.0
2025-04-17,2.501,2.501,2.462,2.471,483932.0
2025-04-22,2.462,2.481,2.457,2.471,291491.0
2025-04-23,2.471,2.52,2.471,2.501,596884.0
2025-04-24,2.491,2.51,2.471,2.51,365064.0
2025-04-28,2.52,2.53,2.471,2.51,1011449.0
2025-04-29,2.52,2.559,2.505,2.539,579014.0
2025-04-30,2.549,2.549,2.51,2.52,798715.0
2025-05-01,2.53,2.607,2.52,2.597,745982.0
2025-05-02,2.588,2.627,2.578,2.617,470678.0
2025-05-05,2.636,2.636,2.573,2.588,391933.0
2025-05-06,2.607,2.656,2.588,2.636,567789.0
2025-05-07,2.627,2.646,2.607,2.627,804157.0
2025-05-08,2.665,2.665,2.617,2.646,425081.0
2025-05-09,2.665,2.665,2.597,2.646,421224.0
2025-05-12,2.646,2.656,2.597,2.607,533319.0
2025-05-13,2.627,2.646,2.588,2.617,484510.0
2025-05-14,2.636,2.636,2.568,2.578,507178.0
2025-05-15,2.568,2.607,2.549,2.568,493356.0
2025-05-16,2.578,2.588,2.549,2.588,723623.0
2025-05-19,2.617,2.733,2.612,2.636,975140.0
2025-05-20,2.636,2.665,2.597,2.656,737917.0
2025-05-21,2.675,2.723,2.66,2.694,889854.0
2025-05-22,2.685,2.704,2.66,2.694,666942.0
2025-05-23,2.714,2.762,2.694,2.733,505956.0
2025-05-26,2.714,2.753,2.665,2.723,980696.0
2025-05-27,2.743,2.762,2.685,2.753,1179812.0
2025-05-28,2.772,2.811,2.723,2.762,1417986.0
2025-05-29,2.762,2.791,2.714,2.753,1685057.0
2025-05-30,2.753,2.791,2.723,2.762,954419.0
2025-06-02,2.762,2.82,2.743,2.791,894437.0
2025-06-03,2.83,2.849,2.753,2.791,921946.0
2025-06-04,2.791,2.801,2.757,2.782,909891.0
2025-06-05,2.772,2.782,2.743,2.782,993749.0
2025-06-06,2.791,2.83,2.772,2.811,834056.0
2025-06-10,2.811,2.864,2.791,2.859,1135573.0
2025-06-11,2.859,2.888,2.83,2.879,1022711.0
2025-06-12,2.879,2.898,2.849,2.869,1753327.0
2025-06-13,2.869,2.898,2.806,2.84,1176601.0
2025-06-16,2.869,2.869,2.801,2.84,1097505.0
2025-06-17,2.849,2.859,2.801,2.83,1019264.0
2025-06-18,2.83,2.83,2.733,2.772,1912217.0
2025-06-19,2.83,2.83,2.757,2.791,1084017.0
2025-06-20,2.811,2.811,2.723,2.723,7035229.0
2025-06-23,2.762,2.762,2.694,2.714,1223689.0
2025-06-24,2.753,2.772,2.694,2.704,1167030.0
2025-06-25,2.694,2.723,2.675,2.694,1475588.0
2025-06-26,2.694,2.763,2.66,2.704,1340443.0
2025-06-27,2.75,2.75,2.657,2.691,1787883.0
2025-06-30,2.691,2.706,2.642,2.681,2024226.0
2025-07-01,2.721,2.731,2.662,2.701,697190.0
2025-07-02,2.726,2.731,2.691,2.721,841487.0
2025-07-03,2.721,2.731,2.662,2.681,1056119.0
2025-07-04,2.721,2.721,2.662,2.672,850306.0
2025-07-07,2.662,2.677,2.652,2.672,667801.0
2025-07-08,2.662,2.691,2.642,2.662,818880.0
2025-07-09,2.701,2.77,2.681,2.691,1646993.0
2025-07-10,2.731,2.731,2.691,2.721,774057.0
2025-07-11,2.76,2.76,2.681,2.681,651662.0
2025-07-14,2.672,2.701,2.662,2.681,424528.0
2025-07-15,2.701,2.701,2.662,2.691,450265.0
2025-07-16,2.711,2.721,2.677,2.701,691652.0
2025-07-17,2.721,2.75,2.701,2.75,1062120.0
2025-07-18,2.741,2.76,2.721,2.731,857541.0
2025-07-21,2.741,2.741,2.691,2.701,374340.0
2025-07-22,2.721,2.731,2.691,2.721,849830.0
2025-07-23,2.731,2.741,2.701,2.731,1041996.0
2025-07-24,2.741,2.741,2.681,2.681,843909.0
2025-07-25,2.711,2.711,2.672,2.691,633552.0
2025-07-28,2.681,2.721,2.681,2.701,493211.0
2025-07-29,2.691,2.711,2.677,2.691,488689.0
2025-07-30,2.691,2.77,2.686,2.76,1149064.0
2025-07-31,2.78,2.8,2.75,2.77,1030334.0
2025-08-01,2.75,2.78,2.731,2.76,944102.0
2025-08-04,2.741,2.79,2.741,2.78,995367.0
2025-08-05,2.77,2.8,2.77,2.79,731517.0
2025-08-06,2.8,2.869,2.8,2.839,1199398.0
2025-08-07,2.81,2.869,2.81,2.839,680147.0
2025-08-08,2.819,2.869,2.819,2.869,941857.0
2025-08-11,2.859,2.898,2.859,2.898,562634.0
2025-08-12,2.869,2.908,2.869,2.889,916905.0
2025-08-13,2.889,2.889,2.78,2.79,1192135.0
2025-08-14,2.8,2.839,2.785,2.79,729536.0
2025-08-15,2.819,2.839,2.81,2.829,493782.0
2025-08-18,2.839,2.844,2.805,2.81,450742.0
2025-08-19,2.829,2.829,2.79,2.819,489025.0
2025-08-20,2.859,2.879,2.79,2.8,947257.0
2025-08-21,2.81,2.819,2.795,2.819,761003.0
2025-08-22,2.829,2.829,2.79,2.8,497127.0
2025-08-25,2.81,2.839,2.81,2.829,831362.0
2025-08-26,2.839,2.849,2.79,2.81,644810.0
2025-08-27,2.81,2.819,2.755,2.78,1298430.0
2025-08-28,2.77,2.79,2.77,2.78,546084.0
2025-08-29,2.77,2.78,2.75,2.77,480513.0
2025-09-01,2.77,2.78,2.76,2.78,429069.0
2025-09-02,2.78,2.785,2.741,2.76,734709.0
2025-09-03,2.78,2.78,2.691,2.701,1082064.0
2025-09-04,2.711,2.755,2.701,2.721,615491.0
2025-09-05,2.721,2.741,2.721,2.731,470849.0
2025-09-08,2.78,2.78,2.721,2.76,858613.0
2025-09-09,2.78,2.79,2.765,2.78,601801.0
2025-09-10,2.79,2.79,2.77,2.79,467372.0
2025-09-11,2.78,2.81,2.78,2.8,454011.0
2025-09-12,2.79,2.834,2.79,2.819,699395.0
2025-09-15,2.839,2.879,2.819,2.859,449705.0
2025-09-16,2.859,2.889,2.859,2.869,850337.0
2025-09-17,2.859,2.869,2.839,2.859,1061896.0
2025-09-18,2.869,2.879,2.824,2.869,713329.0
2025-09-19,2.869,2.958,2.864,2.958,6756378.0
2025-09-22,2.918,2.928,2.879,2.889,997484.0
2025-09-23,2.918,2.918,2.874,2.898,364252.0
2025-09-24,2.908,2.918,2.874,2.889,997266.0
2025-09-25,2.889,2.908,2.879,2.879,784868.0
2025-09-26,2.879,2.909,2.879,2.889,882988.0
2025-09-29,2.92,2.92,2.84,2.84,911931.0
2025-09-30,2.84,2.88,2.84,2.86,771738.0
2025-10-01,2.87,2.88,2.83,2.84,583232.0
2025-10-02,2.86,2.89,2.84,2.87,587236.0
2025-10-03,2.88,2.89,2.845,2.85,882981.0
2025-10-06,2.9,2.91,2.86,2.86,364748.0
2025-10-07,2.87,2.87,2.83,2.85,211188.0
2025-10-08,2.85,2.85,2.8,2.8,1269005.0
2025-10-09,2.81,2.825,2.8,2.81,840952.0
2025-10-10,2.81,2.81,2.79,2.8,642538.0
2025-10-13,2.8,2.8,2.78,2.79,831298.0
2025-10-14,2.8,2.81,2.775,2.79,650536.0
2025-10-15,2.78,2.82,2.78,2.79,585918.0
2025-10-16,2.79,2.81,2.77,2.8,1160108.0
2025-10-17,2.8,2.86,2.8,2.83,763812.0
2025-10-20,2.87,2.87,2.84,2.85,348340.0
2025-10-21,2.87,2.89,2.86,2.88,562319.0
2025-10-22,2.88,2.89,2.85,2.88,494736.0
2025-10-23,2.9,2.92,2.88,2.91,380823.0
2025-10-24,2.92,2.92,2.88,2.89,337594.0
2025-10-27,2.89,2.915,2.88,2.89,243671.0
2025-10-28,2.88,2.9,2.87,2.89,515200.0
2025-10-29,2.88,2.885,2.84,2.87,621570.0
2025-10-30,2.85,2.85,2.815,2.82,583112.0
2025-10-31,2.82,2.87,2.82,2.86,428051.0
2025-11-03,2.86,2.86,2.815,2.84,507898.0
2025-11-04,2.81,2.84,2.81,2.82,260607.0
2025-11-05,2.84,2.84,2.8,2.84,504361.0
2025-11-06,2.79,2.84,2.79,2.82,310600.0
2025-11-07,2.83,2.84,2.8,2.8,449318.0
2025-11-10,2.81,2.83,2.785,2.8,507254.0
2025-11-11,2.81,2.83,2.8,2.81,275868.0
2025-11-12,2.83,2.84,2.8,2.83,411483.0
2025-11-13,2.82,2.84,2.76,2.8,777128.0
2025-11-14,2.76,2.78,2.74,2.78,392198.0
2025-11-17,2.79,2.8,2.77,2.8,394319.0
2025-11-18,2.77,2.79,2.76,2.76,664488.0
2025-11-19,2.77,2.79,2.75,2.76,553781.0
2025-11-20,2.76,2.8,2.75,2.78,495880.0
2025-11-21,2.77,2.78,2.76,2.77,291513.0
2025-11-24,2.76,2.8,2.76,2.79,469201.0
2025-11-25,2.8,2.8,2.77,2.79,316151.0
2025-11-26,2.78,2.815,2.78,2.79,443785.0