Date,Open,High,Low,Close,Volume
2014-02-27,0.393,0.393,0.393,0.393,70820.0
2014-02-28,0.398,0.402,0.393,0.402,88140.0
2014-03-03,0.397,0.409,0.393,0.407,126084.0
2014-03-04,0.399,0.399,0.394,0.396,103100.0
2014-03-05,0.399,0.399,0.399,0.399,2853.0
2014-03-06,0.399,0.399,0.394,0.394,128269.0
2014-03-07,0.403,0.403,0.399,0.399,7172.0
2014-03-10,0.399,0.399,0.394,0.399,262575.0
2014-03-11,0.399,0.399,0.389,0.389,73879.0
2014-03-12,0.394,0.401,0.394,0.394,109872.0
2014-03-13,0.403,0.427,0.401,0.401,51895.0
2014-03-14,0.406,0.418,0.399,0.399,78551.0
2014-03-17,0.401,0.401,0.399,0.399,35159.0
2014-03-18,0.399,0.399,0.396,0.399,162961.0
2014-03-19,0.399,0.399,0.396,0.396,24864.0
2014-03-20,0.396,0.396,0.394,0.396,93085.0
2014-03-21,0.399,0.399,0.396,0.396,59689.0
2014-03-24,0.396,0.399,0.396,0.399,84301.0
2014-03-25,0.399,0.403,0.396,0.403,202992.0
2014-03-26,0.399,0.399,0.396,0.396,109892.0
2014-03-27,0.396,0.396,0.396,0.396,60034.0
2014-03-28,0.399,0.399,0.399,0.399,33328.0
2014-03-31,0.399,0.403,0.396,0.396,139105.0
2014-04-01,0.396,0.399,0.394,0.394,169657.0
2014-04-02,0.394,0.399,0.394,0.399,40714.0
2014-04-03,0.399,0.399,0.399,0.399,16610.0
2014-04-04,0.399,0.399,0.396,0.399,28064.0
2014-04-07,0.403,0.403,0.399,0.403,82259.0
2014-04-08,0.399,0.403,0.399,0.403,118356.0
2014-04-09,0.403,0.418,0.403,0.411,204637.0
2014-04-10,0.411,0.413,0.411,0.413,102848.0
2014-04-11,0.413,0.418,0.408,0.408,200845.0
2014-04-14,0.406,0.413,0.403,0.408,140928.0
2014-04-15,0.408,0.413,0.408,0.408,128892.0
2014-04-16,0.411,0.411,0.408,0.408,58261.0
2014-04-17,0.408,0.413,0.403,0.403,129164.0
2014-04-22,0.403,0.403,0.403,0.403,128135.0
2014-04-23,0.406,0.408,0.403,0.403,88088.0
2014-04-24,0.403,0.403,0.399,0.399,238241.0
2014-04-28,0.399,0.399,0.396,0.396,19430.0
2014-04-29,0.401,0.408,0.396,0.399,169871.0
2014-04-30,0.403,0.403,0.399,0.403,186919.0
2014-05-01,0.415,0.415,0.399,0.406,306015.0
2014-05-02,0.406,0.406,0.406,0.406,289362.0
2014-05-05,0.413,0.42,0.411,0.418,165356.0
2014-05-06,0.418,0.423,0.418,0.418,42191.0
2014-05-07,0.42,0.43,0.42,0.43,25428.0
2014-05-08,0.432,0.447,0.432,0.432,198213.0
2014-05-09,0.447,0.451,0.432,0.451,467256.0
2014-05-12,0.451,0.456,0.447,0.447,1673255.0
2014-05-13,0.451,0.451,0.437,0.447,217361.0
2014-05-14,0.449,0.449,0.442,0.447,168682.0
2014-05-15,0.447,0.449,0.439,0.439,121481.0
2014-05-16,0.439,0.447,0.439,0.444,58719.0
2014-05-19,0.444,0.451,0.442,0.444,167307.0
2014-05-20,0.447,0.447,0.444,0.447,83500.0
2014-05-21,0.447,0.447,0.444,0.444,67277.0
2014-05-22,0.444,0.447,0.444,0.444,48144.0
2014-05-23,0.444,0.451,0.444,0.444,83536.0
2014-05-26,0.444,0.454,0.442,0.454,140876.0
2014-05-27,0.451,0.454,0.449,0.451,127643.0
2014-05-28,0.451,0.48,0.451,0.466,412979.0
2014-05-29,0.459,0.463,0.459,0.461,91470.0
2014-05-30,0.471,0.475,0.459,0.459,216280.0
2014-06-02,0.475,0.475,0.466,0.466,72348.0
2014-06-03,0.468,0.475,0.466,0.473,134363.0
2014-06-04,0.471,0.473,0.461,0.471,421695.0
2014-06-05,0.461,0.468,0.461,0.461,31510.0
2014-06-06,0.461,0.463,0.459,0.463,127442.0
2014-06-10,0.463,0.467,0.456,0.461,560674.0
2014-06-11,0.461,0.461,0.456,0.456,115876.0
2014-06-12,0.468,0.468,0.451,0.459,309829.0
2014-06-13,0.454,0.463,0.454,0.463,83058.0
2014-06-16,0.461,0.466,0.459,0.466,189133.0
2014-06-17,0.466,0.466,0.456,0.461,137807.0
2014-06-18,0.454,0.456,0.442,0.442,175858.0
2014-06-19,0.447,0.454,0.444,0.454,54741.0
2014-06-20,0.444,0.451,0.442,0.451,201494.0
2014-06-23,0.459,0.459,0.451,0.451,232075.0
2014-06-24,0.451,0.459,0.451,0.456,167564.0
2014-06-25,0.451,0.456,0.451,0.456,118212.0
2014-06-26,0.461,0.461,0.456,0.461,94078.0
2014-06-27,0.456,0.463,0.456,0.463,53223.0
2014-06-30,0.461,0.461,0.446,0.453,249749.0
2014-07-01,0.456,0.463,0.443,0.443,362179.0
2014-07-02,0.458,0.463,0.453,0.453,220454.0
2014-07-03,0.458,0.468,0.458,0.463,254807.0
2014-07-04,0.466,0.466,0.463,0.466,111027.0
2014-07-07,0.463,0.468,0.456,0.456,409352.0
2014-07-08,0.468,0.468,0.458,0.458,94453.0
2014-07-09,0.456,0.466,0.453,0.463,61664.0
2014-07-10,0.463,0.468,0.453,0.463,104314.0
2014-07-11,0.458,0.458,0.451,0.456,150228.0
2014-07-14,0.456,0.458,0.456,0.458,50685.0
2014-07-15,0.456,0.458,0.456,0.456,130415.0
2014-07-16,0.458,0.468,0.458,0.463,351447.0
2014-07-17,0.463,0.468,0.458,0.468,200704.0
2014-07-18,0.466,0.468,0.458,0.458,67578.0
2014-07-21,0.463,0.468,0.463,0.468,40246.0
2014-07-22,0.468,0.468,0.468,0.468,3679.0
2014-07-23,0.473,0.473,0.468,0.468,40168.0
2014-07-24,0.473,0.48,0.468,0.468,112016.0
2014-07-25,0.468,0.468,0.468,0.468,56489.0
2014-07-28,0.478,0.478,0.475,0.478,32355.0
2014-07-29,0.478,0.483,0.471,0.471,87838.0
2014-07-30,0.478,0.49,0.473,0.488,202339.0
2014-07-31,0.483,0.485,0.478,0.478,102023.0
2014-08-01,0.478,0.478,0.471,0.473,48429.0
2014-08-04,0.483,0.483,0.475,0.48,43617.0
2014-08-05,0.475,0.475,0.473,0.473,327848.0
2014-08-06,0.473,0.475,0.473,0.473,56002.0
2014-08-07,0.473,0.478,0.473,0.473,121637.0
2014-08-08,0.473,0.473,0.473,0.473,48949.0
2014-08-11,0.473,0.483,0.473,0.483,54896.0
2014-08-12,0.478,0.483,0.473,0.483,80256.0
2014-08-13,0.473,0.483,0.473,0.473,35198.0
2014-08-14,0.475,0.475,0.475,0.475,13430.0
2014-08-15,0.475,0.475,0.473,0.473,58841.0
2014-08-18,0.473,0.483,0.473,0.483,166084.0
2014-08-19,0.483,0.483,0.475,0.478,48046.0
2014-08-20,0.483,0.483,0.483,0.483,160121.0
2014-08-21,0.483,0.485,0.478,0.483,178405.0
2014-08-22,0.48,0.48,0.478,0.478,113049.0
2014-08-25,0.478,0.48,0.478,0.48,105466.0
2014-08-26,0.483,0.488,0.483,0.488,206643.0
2014-08-27,0.485,0.488,0.48,0.485,240737.0
2014-08-28,0.485,0.488,0.48,0.48,152736.0
2014-08-29,0.488,0.493,0.485,0.488,572915.0
2014-09-01,0.493,0.507,0.49,0.505,445106.0
2014-09-02,0.505,0.507,0.493,0.493,723771.0
2014-09-03,0.493,0.505,0.493,0.495,689337.0
2014-09-04,0.495,0.498,0.495,0.495,65843.0
2014-09-05,0.495,0.498,0.495,0.498,196949.0
2014-09-08,0.498,0.505,0.493,0.493,1206253.0
2014-09-09,0.503,0.507,0.498,0.507,202046.0
2014-09-10,0.503,0.512,0.503,0.512,101254.0
2014-09-11,0.503,0.512,0.503,0.507,77492.0
2014-09-12,0.507,0.51,0.5,0.503,168080.0
2014-09-15,0.503,0.51,0.5,0.503,170053.0
2014-09-16,0.503,0.51,0.5,0.507,229341.0
2014-09-17,0.507,0.507,0.503,0.503,28497.0
2014-09-18,0.503,0.505,0.5,0.503,327775.0
2014-09-19,0.505,0.507,0.503,0.507,170355.0
2014-09-22,0.51,0.512,0.498,0.512,212892.0
2014-09-23,0.512,0.512,0.505,0.507,122353.0
2014-09-24,0.507,0.515,0.507,0.507,293973.0
2014-09-25,0.507,0.512,0.507,0.507,5346.0
2014-09-26,0.509,0.514,0.504,0.511,210766.0
2014-09-29,0.504,0.514,0.504,0.504,84377.0
2014-09-30,0.509,0.522,0.509,0.509,167593.0
2014-10-01,0.509,0.524,0.509,0.514,87770.0
2014-10-02,0.514,0.522,0.509,0.514,214438.0
2014-10-03,0.514,0.514,0.511,0.511,92396.0
2014-10-06,0.524,0.524,0.504,0.522,83736.0
2014-10-07,0.519,0.522,0.519,0.519,26169.0
2014-10-08,0.511,0.522,0.509,0.514,231737.0
2014-10-09,0.514,0.514,0.514,0.514,0.0
2014-10-10,0.516,0.516,0.516,0.516,10137.0
2014-10-13,0.524,0.524,0.514,0.514,34511.0
2014-10-14,0.516,0.516,0.514,0.514,417918.0
2014-10-15,0.514,0.524,0.514,0.516,295492.0
2014-10-16,0.516,0.519,0.514,0.519,107384.0
2014-10-17,0.522,0.522,0.514,0.516,395001.0
2014-10-20,0.516,0.519,0.516,0.516,66179.0
2014-10-21,0.519,0.519,0.514,0.514,336129.0
2014-10-22,0.514,0.519,0.514,0.514,186105.0
2014-10-23,0.509,0.519,0.506,0.514,126880.0
2014-10-24,0.524,0.524,0.514,0.514,189656.0
2014-10-27,0.511,0.514,0.509,0.511,67964.0
2014-10-28,0.506,0.514,0.504,0.504,85209.0
2014-10-29,0.504,0.504,0.501,0.501,62836.0
2014-10-30,0.501,0.514,0.501,0.504,60704.0
2014-10-31,0.501,0.511,0.501,0.509,122305.0
2014-11-03,0.509,0.511,0.509,0.509,132630.0
2014-11-04,0.509,0.511,0.509,0.511,92465.0
2014-11-05,0.509,0.509,0.506,0.506,50971.0
2014-11-06,0.506,0.511,0.506,0.506,57343.0
2014-11-07,0.506,0.511,0.504,0.511,133698.0
2014-11-10,0.509,0.509,0.506,0.509,22322.0
2014-11-11,0.508,0.511,0.506,0.509,45905.0
2014-11-12,0.51,0.514,0.509,0.514,132845.0
2014-11-13,0.514,0.534,0.514,0.529,183532.0
2014-11-14,0.544,0.544,0.509,0.519,109513.0
2014-11-17,0.519,0.524,0.514,0.519,186922.0
2014-11-18,0.516,0.522,0.516,0.516,138465.0
2014-11-19,0.522,0.522,0.522,0.522,14830.0
2014-11-20,0.522,0.522,0.519,0.522,74020.0
2014-11-21,0.522,0.522,0.509,0.509,76640.0
2014-11-24,0.516,0.524,0.514,0.524,126475.0
2014-11-25,0.522,0.522,0.514,0.514,21758.0
2014-11-26,0.514,0.524,0.514,0.524,7676.0
2014-11-27,0.519,0.524,0.519,0.524,17910.0
2014-11-28,0.519,0.529,0.519,0.529,35931.0
2014-12-01,0.529,0.534,0.519,0.534,81012.0
2014-12-02,0.534,0.534,0.527,0.527,9794.0
2014-12-03,0.534,0.534,0.527,0.534,44834.0
2014-12-04,0.534,0.539,0.522,0.524,56306.0
2014-12-05,0.527,0.537,0.524,0.524,30000.0
2014-12-08,0.534,0.534,0.524,0.534,15628.0
2014-12-09,0.534,0.534,0.524,0.534,94104.0
2014-12-10,0.534,0.549,0.534,0.539,72019.0
2014-12-11,0.539,0.559,0.529,0.529,160265.0
2014-12-12,0.527,0.544,0.519,0.544,75979.0
2014-12-15,0.534,0.544,0.534,0.544,34000.0
2014-12-16,0.532,0.534,0.529,0.534,44227.0
2014-12-17,0.529,0.529,0.524,0.524,11962.0
2014-12-18,0.529,0.534,0.527,0.529,134311.0
2014-12-19,0.532,0.534,0.532,0.534,49199.0
2014-12-22,0.532,0.537,0.532,0.537,146334.0
2014-12-23,0.537,0.542,0.537,0.542,108171.0
2014-12-24,0.553,0.553,0.553,0.553,0.0
2014-12-29,0.553,0.553,0.553,0.553,0.0
2014-12-30,0.553,0.553,0.553,0.553,0.0
2014-12-31,0.546,0.556,0.546,0.556,13750.0
2015-01-02,0.546,0.546,0.546,0.546,146.0
2015-01-05,0.546,0.556,0.546,0.546,106451.0
2015-01-06,0.546,0.546,0.546,0.546,50000.0
2015-01-07,0.546,0.546,0.546,0.546,73790.0
2015-01-08,0.546,0.556,0.535,0.556,60516.0
2015-01-09,0.546,0.546,0.535,0.541,81252.0
2015-01-12,0.541,0.541,0.535,0.535,59310.0
2015-01-13,0.535,0.546,0.535,0.546,37567.0
2015-01-14,0.546,0.546,0.546,0.546,0.0
2015-01-15,0.535,0.535,0.525,0.53,68596.0
2015-01-16,0.528,0.53,0.528,0.528,24910.0
2015-01-19,0.538,0.546,0.53,0.53,42198.0
2015-01-20,0.53,0.53,0.53,0.53,24074.0
2015-01-21,0.53,0.546,0.53,0.541,52950.0
2015-01-22,0.533,0.538,0.528,0.53,62442.0
2015-01-23,0.53,0.53,0.528,0.53,65427.0
2015-01-27,0.53,0.546,0.528,0.53,46686.0
2015-01-28,0.528,0.543,0.528,0.543,57298.0
2015-01-29,0.525,0.541,0.525,0.533,20688.0
2015-01-30,0.53,0.541,0.525,0.541,117797.0
2015-02-02,0.528,0.541,0.528,0.528,47013.0
2015-02-03,0.53,0.535,0.528,0.535,87958.0
2015-02-04,0.533,0.541,0.53,0.541,174833.0
2015-02-05,0.535,0.541,0.535,0.535,18398.0
2015-02-06,0.535,0.541,0.533,0.541,164754.0
2015-02-09,0.535,0.541,0.535,0.538,83922.0
2015-02-10,0.538,0.548,0.538,0.548,37397.0
2015-02-11,0.541,0.541,0.541,0.541,29305.0
2015-02-12,0.551,0.556,0.551,0.551,17808.0
2015-02-13,0.551,0.551,0.541,0.541,73780.0
2015-02-16,0.546,0.553,0.543,0.543,55490.0
2015-02-17,0.545,0.548,0.543,0.546,107077.0
2015-02-18,0.546,0.556,0.546,0.553,122562.0
2015-02-19,0.553,0.553,0.548,0.553,15556.0
2015-02-20,0.548,0.553,0.548,0.548,93869.0
2015-02-23,0.548,0.556,0.546,0.556,25670.0
2015-02-24,0.566,0.566,0.546,0.559,141811.0
2015-02-25,0.548,0.564,0.546,0.546,134903.0
2015-02-26,0.548,0.551,0.546,0.551,33419.0
2015-02-27,0.556,0.561,0.543,0.561,116822.0
2015-03-02,0.561,0.566,0.543,0.561,82966.0
2015-03-03,0.561,0.561,0.543,0.548,45343.0
2015-03-04,0.551,0.566,0.546,0.561,22338.0
2015-03-05,0.548,0.566,0.543,0.546,79918.0
2015-03-06,0.546,0.546,0.546,0.546,0.0
2015-03-09,0.546,0.546,0.546,0.546,0.0
2015-03-10,0.566,0.574,0.546,0.559,277850.0
2015-03-11,0.561,0.561,0.541,0.543,144618.0
2015-03-12,0.541,0.556,0.538,0.543,278701.0
2015-03-13,0.548,0.548,0.538,0.541,595623.0
2015-03-16,0.541,0.546,0.536,0.536,237700.0
2015-03-17,0.536,0.541,0.528,0.53,193549.0
2015-03-18,0.53,0.541,0.528,0.528,243421.0
2015-03-19,0.53,0.538,0.528,0.528,283057.0
2015-03-20,0.528,0.541,0.525,0.525,224266.0
2015-03-23,0.528,0.541,0.528,0.538,101314.0
2015-03-24,0.536,0.538,0.533,0.538,39804.0
2015-03-25,0.536,0.543,0.53,0.543,68922.0
2015-03-26,0.536,0.543,0.536,0.536,101893.0
2015-03-27,0.536,0.543,0.533,0.536,161209.0
2015-03-30,0.533,0.543,0.53,0.543,61439.0
2015-03-31,0.543,0.546,0.525,0.525,188635.0
2015-04-01,0.533,0.538,0.533,0.538,106059.0
2015-04-02,0.538,0.543,0.536,0.541,94820.0
2015-04-07,0.538,0.543,0.536,0.536,108190.0
2015-04-08,0.536,0.543,0.536,0.541,21729.0
2015-04-09,0.546,0.546,0.543,0.543,13404.0
2015-04-10,0.546,0.548,0.543,0.546,151749.0
2015-04-13,0.548,0.559,0.543,0.546,123651.0
2015-04-14,0.551,0.551,0.551,0.551,86764.0
2015-04-15,0.553,0.558,0.547,0.558,169094.0
2015-04-16,0.558,0.558,0.547,0.553,87472.0
2015-04-17,0.555,0.555,0.553,0.555,27352.0
2015-04-20,0.56,0.56,0.553,0.56,63415.0
2015-04-21,0.56,0.568,0.56,0.568,194024.0
2015-04-22,0.576,0.597,0.574,0.576,103982.0
2015-04-23,0.579,0.597,0.576,0.579,68536.0
2015-04-24,0.6,0.6,0.579,0.592,110166.0
2015-04-27,0.597,0.6,0.582,0.597,209033.0
2015-04-28,0.595,0.597,0.587,0.587,105267.0
2015-04-29,0.595,0.6,0.582,0.6,156756.0
2015-04-30,0.587,0.605,0.584,0.605,83183.0
2015-05-01,0.603,0.603,0.584,0.587,18707.0
2015-05-04,0.592,0.592,0.584,0.584,90654.0
2015-05-05,0.582,0.582,0.568,0.576,95736.0
2015-05-06,0.582,0.582,0.568,0.579,61542.0
2015-05-07,0.574,0.595,0.574,0.579,52823.0
2015-05-08,0.579,0.587,0.571,0.571,159441.0
2015-05-11,0.574,0.579,0.568,0.568,127356.0
2015-05-12,0.568,0.582,0.566,0.574,142554.0
2015-05-13,0.574,0.576,0.566,0.571,108602.0
2015-05-14,0.574,0.574,0.563,0.574,88437.0
2015-05-15,0.574,0.576,0.568,0.574,25699.0
2015-05-18,0.574,0.574,0.566,0.571,64730.0
2015-05-19,0.571,0.574,0.566,0.566,37329.0
2015-05-20,0.566,0.574,0.56,0.56,86125.0
2015-05-21,0.563,0.574,0.563,0.571,71747.0
2015-05-22,0.568,0.592,0.568,0.589,264354.0
2015-05-25,0.6,0.605,0.584,0.584,293615.0
2015-05-26,0.589,0.597,0.589,0.592,105838.0
2015-05-27,0.6,0.603,0.584,0.584,213897.0
2015-05-28,0.584,0.584,0.576,0.579,159161.0
2015-05-29,0.584,0.597,0.579,0.579,89351.0
2015-06-01,0.579,0.584,0.579,0.584,99544.0
2015-06-02,0.584,0.584,0.579,0.584,106407.0
2015-06-03,0.587,0.587,0.579,0.584,232641.0
2015-06-04,0.584,0.584,0.584,0.584,12804.0
2015-06-05,0.589,0.597,0.589,0.597,183511.0
2015-06-09,0.597,0.597,0.589,0.589,47184.0
2015-06-10,0.589,0.595,0.589,0.595,63231.0
2015-06-11,0.595,0.595,0.584,0.589,150346.0
2015-06-12,0.584,0.589,0.579,0.589,254367.0
2015-06-15,0.589,0.589,0.579,0.584,102074.0
2015-06-16,0.584,0.587,0.584,0.584,84109.0
2015-06-17,0.587,0.589,0.584,0.589,135559.0
2015-06-18,0.584,0.589,0.582,0.582,10576.0
2015-06-19,0.582,0.589,0.579,0.582,116132.0
2015-06-22,0.582,0.584,0.579,0.582,72237.0
2015-06-23,0.589,0.589,0.568,0.579,303088.0
2015-06-24,0.584,0.584,0.568,0.579,175577.0
2015-06-25,0.579,0.584,0.579,0.579,37849.0
2015-06-26,0.58,0.599,0.575,0.589,138320.0
2015-06-29,0.586,0.589,0.575,0.583,168812.0
2015-06-30,0.583,0.591,0.572,0.589,86933.0
2015-07-01,0.589,0.589,0.589,0.589,0.0
2015-07-02,0.58,0.591,0.58,0.589,18515.0
2015-07-03,0.589,0.589,0.564,0.579,79729.0
2015-07-06,0.567,0.578,0.564,0.572,181535.0
2015-07-07,0.572,0.58,0.572,0.58,37378.0
2015-07-08,0.58,0.589,0.58,0.589,58775.0
2015-07-09,0.589,0.589,0.58,0.58,30788.0
2015-07-10,0.58,0.583,0.567,0.578,210313.0
2015-07-13,0.578,0.586,0.572,0.572,33797.0
2015-07-14,0.58,0.58,0.572,0.575,83689.0
2015-07-15,0.58,0.586,0.579,0.579,150231.0
2015-07-16,0.578,0.589,0.575,0.578,51131.0
2015-07-17,0.586,0.591,0.578,0.58,329675.0
2015-07-20,0.58,0.591,0.58,0.591,151401.0
2015-07-21,0.591,0.591,0.58,0.586,122664.0
2015-07-22,0.58,0.597,0.58,0.589,230242.0
2015-07-23,0.583,0.589,0.58,0.586,44323.0
2015-07-24,0.586,0.586,0.586,0.586,1781.0
2015-07-27,0.583,0.586,0.58,0.586,54465.0
2015-07-28,0.586,0.591,0.58,0.583,139045.0
2015-07-29,0.583,0.589,0.578,0.589,60330.0
2015-07-30,0.589,0.589,0.575,0.586,183305.0
2015-07-31,0.586,0.586,0.58,0.586,98182.0
2015-08-03,0.586,0.589,0.58,0.589,124717.0
2015-08-04,0.589,0.591,0.578,0.586,118777.0
2015-08-05,0.586,0.589,0.583,0.586,75021.0
2015-08-06,0.591,0.599,0.586,0.599,314968.0
2015-08-07,0.599,0.602,0.591,0.591,176489.0
2015-08-10,0.599,0.602,0.597,0.599,160857.0
2015-08-11,0.602,0.602,0.594,0.597,29124.0
2015-08-12,0.599,0.599,0.591,0.597,173925.0
2015-08-13,0.597,0.597,0.594,0.594,162310.0
2015-08-14,0.597,0.602,0.597,0.599,112426.0
2015-08-17,0.599,0.602,0.597,0.597,208427.0
2015-08-18,0.594,0.602,0.594,0.594,150500.0
2015-08-19,0.594,0.602,0.594,0.597,160243.0
2015-08-20,0.597,0.599,0.594,0.597,78896.0
2015-08-21,0.594,0.597,0.591,0.591,176948.0
2015-08-24,0.589,0.597,0.58,0.58,350392.0
2015-08-25,0.586,0.599,0.58,0.594,266778.0
2015-08-26,0.591,0.594,0.589,0.594,218040.0
2015-08-27,0.597,0.602,0.589,0.591,194814.0
2015-08-28,0.589,0.599,0.589,0.599,45334.0
2015-08-31,0.602,0.602,0.589,0.591,109945.0
2015-09-01,0.591,0.599,0.591,0.597,178540.0
2015-09-02,0.597,0.602,0.594,0.597,188563.0
2015-09-03,0.597,0.597,0.594,0.597,38596.0
2015-09-04,0.594,0.597,0.586,0.591,171918.0
2015-09-07,0.594,0.597,0.591,0.597,76674.0
2015-09-08,0.597,0.602,0.597,0.599,88357.0
2015-09-09,0.599,0.602,0.597,0.599,137395.0
2015-09-10,0.602,0.602,0.597,0.602,94719.0
2015-09-11,0.602,0.602,0.597,0.597,114414.0
2015-09-14,0.597,0.602,0.597,0.599,183663.0
2015-09-15,0.602,0.61,0.602,0.61,275999.0
2015-09-16,0.61,0.61,0.602,0.602,112928.0
2015-09-17,0.602,0.607,0.602,0.605,424855.0
2015-09-18,0.605,0.607,0.605,0.607,222212.0
2015-09-21,0.607,0.61,0.599,0.602,427069.0
2015-09-22,0.602,0.613,0.602,0.61,73329.0
2015-09-23,0.61,0.613,0.607,0.607,123922.0
2015-09-24,0.607,0.607,0.607,0.607,0.0
2015-09-25,0.607,0.607,0.607,0.607,0.0
2015-09-28,0.631,0.642,0.626,0.634,520208.0
2015-09-29,0.626,0.642,0.626,0.64,356198.0
2015-09-30,0.644,0.647,0.639,0.644,425820.0
2015-10-01,0.644,0.647,0.639,0.642,447486.0
2015-10-02,0.647,0.653,0.642,0.647,307566.0
2015-10-05,0.653,0.664,0.65,0.65,256313.0
2015-10-06,0.653,0.653,0.639,0.639,558150.0
2015-10-07,0.647,0.647,0.636,0.636,158844.0
2015-10-08,0.639,0.647,0.636,0.642,392438.0
2015-10-09,0.636,0.647,0.636,0.647,367379.0
2015-10-12,0.647,0.647,0.636,0.636,193570.0
2015-10-13,0.644,0.658,0.644,0.658,619175.0
2015-10-14,0.658,0.694,0.658,0.689,389980.0
2015-10-15,0.689,0.716,0.689,0.694,475628.0
2015-10-16,0.702,0.702,0.691,0.697,396864.0
2015-10-19,0.708,0.711,0.697,0.708,236747.0
2015-10-20,0.711,0.727,0.697,0.708,469786.0
2015-10-21,0.708,0.733,0.697,0.733,563348.0
2015-10-22,0.716,0.719,0.7,0.714,221626.0
2015-10-23,0.714,0.716,0.702,0.716,227521.0
2015-10-26,0.716,0.725,0.705,0.705,381921.0
2015-10-27,0.714,0.747,0.711,0.744,493840.0
2015-10-28,0.758,0.774,0.744,0.752,563830.0
2015-10-29,0.769,0.769,0.741,0.752,775998.0
2015-10-30,0.747,0.752,0.719,0.719,443029.0
2015-11-02,0.727,0.736,0.722,0.736,128254.0
2015-11-03,0.73,0.736,0.719,0.722,206323.0
2015-11-04,0.722,0.725,0.702,0.711,341398.0
2015-11-05,0.708,0.714,0.702,0.705,308066.0
2015-11-06,0.705,0.714,0.705,0.711,336006.0
2015-11-09,0.714,0.714,0.694,0.7,323578.0
2015-11-10,0.697,0.7,0.689,0.691,250226.0
2015-11-11,0.691,0.7,0.678,0.7,327546.0
2015-11-12,0.697,0.711,0.686,0.702,592504.0
2015-11-13,0.702,0.708,0.691,0.694,364946.0
2015-11-16,0.694,0.696,0.683,0.683,231731.0
2015-11-17,0.689,0.71,0.68,0.708,232043.0
2015-11-18,0.702,0.725,0.7,0.722,373441.0
2015-11-19,0.725,0.73,0.716,0.719,575180.0
2015-11-20,0.719,0.727,0.714,0.719,159590.0
2015-11-23,0.719,0.744,0.719,0.736,390941.0
2015-11-24,0.736,0.752,0.736,0.736,360839.0
2015-11-25,0.747,0.763,0.747,0.763,463092.0
2015-11-26,0.766,0.769,0.738,0.744,294812.0
2015-11-27,0.744,0.747,0.733,0.733,120123.0
2015-11-30,0.752,0.761,0.733,0.761,205556.0
2015-12-01,0.763,0.766,0.744,0.766,196566.0
2015-12-02,0.769,0.769,0.758,0.763,220629.0
2015-12-03,0.763,0.772,0.755,0.772,275337.0
2015-12-04,0.763,0.763,0.733,0.741,256252.0
2015-12-07,0.741,0.755,0.738,0.752,209758.0
2015-12-08,0.747,0.752,0.73,0.744,261997.0
2015-12-09,0.741,0.758,0.733,0.758,315469.0
2015-12-10,0.758,0.758,0.738,0.747,204388.0
2015-12-11,0.744,0.747,0.73,0.741,366841.0
2015-12-14,0.738,0.752,0.722,0.725,442048.0
2015-12-15,0.725,0.744,0.725,0.733,248552.0
2015-12-16,0.733,0.747,0.733,0.744,148267.0
2015-12-17,0.744,0.758,0.736,0.741,221898.0
2015-12-18,0.741,0.752,0.73,0.741,308893.0
2015-12-21,0.749,0.752,0.733,0.736,162622.0
2015-12-22,0.738,0.769,0.738,0.769,227710.0
2015-12-23,0.761,0.766,0.747,0.752,155844.0
2015-12-24,0.749,0.769,0.747,0.758,90364.0
2015-12-29,0.757,0.788,0.757,0.788,138473.0
2015-12-30,0.782,0.802,0.771,0.802,165361.0
2015-12-31,0.794,0.796,0.785,0.788,49718.0
2016-01-04,0.794,0.836,0.791,0.825,205012.0
2016-01-05,0.805,0.825,0.794,0.825,149664.0
2016-01-06,0.825,0.825,0.805,0.822,102460.0
2016-01-07,0.816,0.825,0.805,0.825,47028.0
2016-01-08,0.805,0.81,0.788,0.802,235819.0
2016-01-11,0.805,0.822,0.802,0.822,129198.0
2016-01-12,0.816,0.816,0.802,0.802,128108.0
2016-01-13,0.805,0.81,0.802,0.808,25246.0
2016-01-14,0.802,0.805,0.785,0.805,147645.0
2016-01-15,0.805,0.808,0.782,0.788,242689.0
2016-01-18,0.777,0.777,0.726,0.74,423201.0
2016-01-19,0.743,0.76,0.74,0.751,204543.0
2016-01-20,0.749,0.754,0.732,0.751,235865.0
2016-01-21,0.74,0.743,0.732,0.743,94903.0
2016-01-22,0.746,0.746,0.732,0.732,61667.0
2016-01-25,0.743,0.76,0.74,0.76,166920.0
2016-01-27,0.754,0.76,0.754,0.76,177673.0
2016-01-28,0.751,0.76,0.743,0.743,140174.0
2016-01-29,0.743,0.754,0.74,0.749,101638.0
2016-02-01,0.754,0.78,0.754,0.78,265539.0
2016-02-02,0.78,0.782,0.768,0.78,108370.0
2016-02-03,0.78,0.782,0.768,0.78,55637.0
2016-02-04,0.777,0.777,0.763,0.771,106289.0
2016-02-05,0.771,0.771,0.754,0.757,137566.0
2016-02-08,0.76,0.76,0.732,0.743,221245.0
2016-02-09,0.737,0.743,0.729,0.737,392408.0
2016-02-10,0.737,0.737,0.67,0.732,604264.0
2016-02-11,0.72,0.735,0.72,0.726,116509.0
2016-02-12,0.726,0.726,0.704,0.715,328054.0
2016-02-15,0.715,0.729,0.709,0.729,66904.0
2016-02-16,0.715,0.743,0.715,0.743,113848.0
2016-02-17,0.732,0.743,0.726,0.732,207410.0
2016-02-18,0.732,0.743,0.726,0.743,28482.0
2016-02-19,0.743,0.754,0.741,0.754,103958.0
2016-02-22,0.749,0.749,0.74,0.74,68500.0
2016-02-23,0.74,0.74,0.726,0.74,133230.0
2016-02-24,0.732,0.749,0.726,0.749,61757.0
2016-02-25,0.74,0.76,0.74,0.76,108349.0
2016-02-26,0.765,0.771,0.76,0.765,229044.0
2016-02-29,0.771,0.782,0.754,0.782,151693.0
2016-03-01,0.76,0.782,0.76,0.763,111120.0
2016-03-02,0.765,0.78,0.743,0.754,155174.0
2016-03-03,0.754,0.76,0.743,0.751,71881.0
2016-03-04,0.76,0.761,0.754,0.757,135711.0
2016-03-07,0.763,0.774,0.76,0.763,154265.0
2016-03-08,0.763,0.777,0.763,0.771,215808.0
2016-03-09,0.774,0.777,0.763,0.765,225992.0
2016-03-10,0.771,0.771,0.76,0.763,277436.0
2016-03-11,0.765,0.81,0.765,0.805,1185697.0
2016-03-14,0.805,0.816,0.777,0.81,843580.0
2016-03-15,0.81,0.834,0.799,0.833,515169.0
2016-03-16,0.827,0.841,0.816,0.83,720070.0
2016-03-17,0.833,0.87,0.83,0.861,1021114.0
2016-03-18,0.87,0.87,0.83,0.864,1836934.0
2016-03-21,0.867,0.892,0.861,0.861,651111.0
2016-03-22,0.867,0.884,0.847,0.881,507747.0
2016-03-23,0.884,0.901,0.867,0.889,500967.0
2016-03-24,0.878,0.881,0.841,0.856,595875.0
2016-03-29,0.861,0.87,0.847,0.858,372763.0
2016-03-30,0.886,0.892,0.846,0.858,109176.0
2016-03-31,0.858,0.889,0.855,0.883,426763.0
2016-04-01,0.878,0.886,0.858,0.886,289048.0
2016-04-04,0.88,0.889,0.863,0.878,143483.0
2016-04-05,0.88,0.889,0.869,0.875,96775.0
2016-04-06,0.866,0.889,0.863,0.889,372292.0
2016-04-07,0.875,0.895,0.875,0.88,370733.0
2016-04-08,0.875,0.883,0.869,0.883,368791.0
2016-04-11,0.869,0.883,0.869,0.883,536914.0
2016-04-12,0.88,0.9,0.88,0.898,406995.0
2016-04-13,0.9,0.9,0.872,0.88,220326.0
2016-04-14,0.88,0.892,0.875,0.886,171039.0
2016-04-15,0.886,0.903,0.88,0.883,340315.0
2016-04-18,0.903,0.94,0.9,0.903,188101.0
2016-04-19,0.906,0.923,0.903,0.92,218301.0
2016-04-20,0.915,0.92,0.906,0.912,133947.0
2016-04-21,0.906,0.915,0.898,0.906,271215.0
2016-04-22,0.903,0.903,0.886,0.892,93823.0
2016-04-26,0.895,0.895,0.866,0.869,155586.0
2016-04-27,0.869,0.872,0.852,0.852,160740.0
2016-04-28,0.852,0.869,0.84,0.84,244208.0
2016-04-29,0.858,0.86,0.838,0.86,185365.0
2016-05-02,0.843,0.86,0.84,0.84,96742.0
2016-05-03,0.84,0.869,0.84,0.852,158052.0
2016-05-04,0.852,0.858,0.849,0.852,60531.0
2016-05-05,0.852,0.858,0.849,0.855,93523.0
2016-05-06,0.852,0.883,0.852,0.869,139679.0
2016-05-09,0.863,0.892,0.852,0.889,170947.0
2016-05-10,0.892,0.895,0.869,0.883,232155.0
2016-05-11,0.883,0.903,0.872,0.886,198313.0
2016-05-12,0.892,0.9,0.875,0.898,140747.0
2016-05-13,0.895,0.898,0.88,0.88,159097.0
2016-05-16,0.88,0.889,0.858,0.86,271359.0
2016-05-17,0.86,0.878,0.86,0.866,31313.0
2016-05-18,0.866,0.869,0.858,0.866,38787.0
2016-05-19,0.863,0.869,0.852,0.852,125197.0
2016-05-20,0.852,0.898,0.852,0.869,119328.0
2016-05-23,0.869,0.886,0.869,0.883,80211.0
2016-05-24,0.88,0.889,0.872,0.883,62392.0
2016-05-25,0.886,0.898,0.883,0.898,93070.0
2016-05-26,0.898,0.906,0.886,0.903,105944.0
2016-05-27,0.898,0.909,0.889,0.903,55702.0
2016-05-30,0.915,0.926,0.906,0.909,257817.0
2016-05-31,0.915,0.92,0.906,0.912,74106.0
2016-06-01,0.912,0.912,0.892,0.9,204663.0
2016-06-02,0.903,0.923,0.903,0.92,260287.0
2016-06-03,0.912,0.94,0.912,0.932,214559.0
2016-06-06,0.943,0.943,0.903,0.943,210350.0
2016-06-07,0.943,0.952,0.935,0.938,117697.0
2016-06-08,0.938,0.943,0.929,0.943,69111.0
2016-06-09,0.938,0.946,0.918,0.918,88770.0
2016-06-10,0.92,0.949,0.918,0.932,77434.0
2016-06-14,0.923,0.946,0.903,0.906,106979.0
2016-06-15,0.898,0.923,0.898,0.918,152911.0
2016-06-16,0.92,0.926,0.915,0.915,143009.0
2016-06-17,0.915,0.936,0.906,0.915,139116.0
2016-06-20,0.92,0.943,0.92,0.929,103408.0
2016-06-21,0.932,0.932,0.9,0.903,236357.0
2016-06-22,0.935,0.935,0.903,0.926,156478.0
2016-06-23,0.915,0.92,0.895,0.912,257402.0
2016-06-24,0.915,0.935,0.903,0.903,115483.0
2016-06-27,0.903,0.929,0.903,0.915,197046.0
2016-06-28,0.915,0.926,0.915,0.926,73373.0
2016-06-29,0.946,0.98,0.931,0.931,213023.0
2016-06-30,0.943,0.943,0.908,0.917,194743.0
2016-07-01,0.917,0.917,0.917,0.917,0.0
2016-07-04,0.917,0.917,0.917,0.917,0.0
2016-07-05,0.934,1.015,0.928,0.963,621240.0
2016-07-06,0.966,1.03,0.966,1.009,291669.0
2016-07-07,0.996,1.035,0.975,1.008,422720.0
2016-07-08,1.005,1.023,1.005,1.005,202115.0
2016-07-11,1.011,1.026,0.984,0.984,184515.0
2016-07-12,1.005,1.011,0.99,1.005,300134.0
2016-07-13,1.005,1.008,0.987,0.987,188392.0
2016-07-14,0.99,1.002,0.969,0.987,193879.0
2016-07-15,0.987,1.002,0.981,0.993,403967.0
2016-07-18,0.999,1.017,0.999,1.008,679765.0
2016-07-19,1.014,1.014,0.993,1.011,466725.0
2016-07-20,1.011,1.026,1.005,1.017,1093251.0
2016-07-21,1.017,1.023,0.999,0.999,325706.0
2016-07-22,1.017,1.02,0.996,1.005,170051.0
2016-07-25,1.011,1.029,1.005,1.017,410696.0
2016-07-26,1.02,1.02,0.993,0.999,894814.0
2016-07-27,1.002,1.005,0.984,0.984,599928.0
2016-07-28,0.987,0.999,0.975,0.987,422456.0
2016-07-29,0.987,0.999,0.984,0.996,564592.0
2016-08-01,0.999,0.999,0.983,0.984,480593.0
2016-08-02,0.984,0.99,0.975,0.975,861572.0
2016-08-03,0.981,0.984,0.969,0.972,815314.0
2016-08-04,0.978,0.981,0.975,0.975,310611.0
2016-08-05,0.984,0.984,0.975,0.981,204161.0
2016-08-08,0.981,0.981,0.975,0.978,366229.0
2016-08-09,0.978,0.984,0.975,0.984,277061.0
2016-08-10,0.984,0.996,0.978,0.996,151784.0
2016-08-11,0.993,0.999,0.975,0.99,216044.0
2016-08-12,0.99,0.996,0.972,0.981,315345.0
2016-08-15,0.987,0.999,0.984,0.987,757460.0
2016-08-16,0.987,0.993,0.975,0.987,422126.0
2016-08-17,0.987,0.987,0.978,0.987,210327.0
2016-08-18,0.987,0.987,0.975,0.987,340085.0
2016-08-19,0.987,0.992,0.978,0.981,554952.0
2016-08-22,0.981,0.993,0.981,0.987,361139.0
2016-08-23,0.984,0.993,0.978,0.978,412913.0
2016-08-24,0.984,0.99,0.975,0.984,332052.0
2016-08-25,0.987,0.993,0.978,0.993,352715.0
2016-08-26,0.993,0.993,0.981,0.981,223767.0
2016-08-29,0.987,0.99,0.975,0.975,549372.0
2016-08-30,0.978,0.981,0.975,0.975,169184.0
2016-08-31,0.978,0.981,0.972,0.975,257851.0
2016-09-01,0.975,0.99,0.975,0.975,188308.0
2016-09-02,0.981,0.981,0.972,0.972,367370.0
2016-09-05,0.978,0.987,0.975,0.987,219131.0
2016-09-06,0.981,0.987,0.975,0.981,182293.0
2016-09-07,0.981,0.993,0.978,0.993,298066.0
2016-09-08,0.993,0.993,0.978,0.981,316785.0
2016-09-09,0.987,0.987,0.972,0.975,305876.0
2016-09-12,0.972,0.975,0.94,0.957,780209.0
2016-09-13,0.957,0.969,0.954,0.966,245218.0
2016-09-14,0.969,0.969,0.963,0.969,210840.0
2016-09-15,0.969,0.969,0.963,0.969,319008.0
2016-09-16,0.975,0.987,0.969,0.987,429340.0
2016-09-19,0.99,0.99,0.978,0.978,39129.0
2016-09-20,0.99,0.993,0.972,0.972,213969.0
2016-09-21,0.972,0.984,0.972,0.972,136907.0
2016-09-22,0.972,0.984,0.972,0.972,202895.0
2016-09-23,0.978,0.984,0.975,0.975,244643.0
2016-09-26,0.972,0.987,0.972,0.978,357111.0
2016-09-27,0.978,0.987,0.978,0.978,273466.0
2016-09-28,0.984,0.987,0.978,0.984,194483.0
2016-09-29,0.987,0.993,0.984,0.987,354843.0
2016-09-30,0.99,1.002,0.984,0.996,166538.0
2016-10-03,0.996,0.996,0.978,0.987,147927.0
2016-10-04,0.987,0.987,0.975,0.981,184620.0
2016-10-05,0.975,0.981,0.972,0.978,103473.0
2016-10-06,0.978,0.984,0.978,0.978,88139.0
2016-10-07,0.978,0.981,0.975,0.978,142817.0
2016-10-10,0.978,0.984,0.975,0.981,240838.0
2016-10-11,0.981,0.984,0.975,0.981,414120.0
2016-10-12,0.981,0.981,0.972,0.972,422319.0
2016-10-13,0.978,0.984,0.978,0.984,295056.0
2016-10-14,0.984,0.99,0.978,0.984,114306.0
2016-10-17,0.99,0.996,0.984,0.993,201165.0
2016-10-18,0.996,0.996,0.987,0.987,150032.0
2016-10-19,0.996,0.996,0.981,0.993,245511.0
2016-10-20,0.984,0.99,0.978,0.981,100172.0
2016-10-21,0.978,0.984,0.978,0.984,82653.0
2016-10-24,0.984,0.987,0.978,0.981,148107.0
2016-10-25,0.984,0.993,0.978,0.987,177252.0
2016-10-26,0.987,0.99,0.978,0.981,134015.0
2016-10-27,0.987,0.987,0.978,0.981,130916.0
2016-10-28,0.993,0.993,0.975,0.981,456489.0
2016-10-31,0.981,0.993,0.978,0.993,372136.0
2016-11-01,0.984,0.996,0.984,0.993,89032.0
2016-11-02,0.99,0.99,0.96,0.987,458839.0
2016-11-03,0.984,0.99,0.966,0.966,282426.0
2016-11-04,0.972,0.981,0.963,0.978,232316.0
2016-11-07,0.963,0.984,0.963,0.984,192938.0
2016-11-08,0.978,0.984,0.966,0.972,128486.0
2016-11-09,0.981,0.981,0.957,0.972,281965.0
2016-11-10,0.966,0.975,0.96,0.969,270493.0
2016-11-11,0.966,0.969,0.957,0.966,151753.0
2016-11-14,0.96,0.972,0.957,0.972,132268.0
2016-11-15,0.972,0.978,0.952,0.975,307068.0
2016-11-16,0.972,0.972,0.96,0.966,254513.0
2016-11-17,0.972,0.975,0.966,0.972,103419.0
2016-11-18,0.972,0.975,0.963,0.963,201362.0
2016-11-21,0.972,0.978,0.969,0.969,300819.0
2016-11-22,0.975,0.978,0.969,0.978,133132.0
2016-11-23,0.972,0.978,0.96,0.978,402528.0
2016-11-24,0.972,0.975,0.963,0.972,344176.0
2016-11-25,0.978,0.978,0.963,0.963,95397.0
2016-11-28,0.966,0.972,0.963,0.966,221251.0
2016-11-29,0.969,0.972,0.963,0.972,248457.0
2016-11-30,0.972,0.978,0.966,0.972,101669.0
2016-12-01,0.972,0.975,0.966,0.975,126074.0
2016-12-02,0.972,0.975,0.957,0.966,252499.0
2016-12-05,0.966,0.972,0.963,0.966,115990.0
2016-12-06,0.969,0.972,0.969,0.969,38879.0
2016-12-07,0.972,0.975,0.963,0.972,325695.0
2016-12-08,0.972,0.972,0.963,0.969,87499.0
2016-12-09,0.969,0.975,0.966,0.972,384651.0
2016-12-12,0.972,0.975,0.969,0.975,222363.0
2016-12-13,0.972,0.975,0.966,0.969,238857.0
2016-12-14,0.972,0.981,0.966,0.972,621974.0
2016-12-15,0.972,0.978,0.969,0.969,352747.0
2016-12-16,0.981,1.002,0.975,0.987,565049.0
2016-12-19,0.999,1.024,0.999,1.021,977422.0
2016-12-20,1.03,1.048,1.021,1.033,628688.0
2016-12-21,1.036,1.063,1.036,1.057,706595.0
2016-12-22,1.06,1.06,1.051,1.054,299938.0
2016-12-23,1.057,1.085,1.051,1.069,161880.0
2016-12-28,1.078,1.094,1.066,1.078,323199.0
2016-12-29,1.078,1.081,1.063,1.075,139002.0
2016-12-30,1.078,1.088,1.069,1.075,166427.0
2017-01-03,1.075,1.078,1.066,1.066,191781.0
2017-01-04,1.066,1.078,1.063,1.078,148897.0
2017-01-05,1.078,1.081,1.072,1.081,564788.0
2017-01-06,1.075,1.078,1.069,1.075,205056.0
2017-01-09,1.075,1.078,1.057,1.06,161576.0
2017-01-10,1.057,1.06,1.041,1.041,202825.0
2017-01-11,1.048,1.048,1.035,1.035,190440.0
2017-01-12,1.044,1.048,1.023,1.029,144663.0
2017-01-13,1.029,1.029,1.001,1.014,306219.0
2017-01-16,1.023,1.026,1.014,1.017,294839.0
2017-01-17,1.02,1.029,1.014,1.029,116188.0
2017-01-18,1.038,1.051,1.026,1.041,297970.0
2017-01-19,1.044,1.046,1.029,1.041,248079.0
2017-01-20,1.041,1.041,1.029,1.035,129485.0
2017-01-23,1.035,1.038,1.026,1.032,119369.0
2017-01-24,1.035,1.051,1.029,1.029,156511.0
2017-01-25,1.029,1.038,1.026,1.032,135403.0
2017-01-27,1.032,1.057,1.032,1.048,451670.0
2017-01-30,1.048,1.057,1.041,1.048,325265.0
2017-01-31,1.048,1.048,1.038,1.048,201462.0
2017-02-01,1.041,1.048,1.035,1.035,307960.0
2017-02-02,1.048,1.051,1.038,1.048,133658.0
2017-02-03,1.057,1.057,1.038,1.038,156231.0
2017-02-06,1.044,1.048,1.038,1.048,186894.0
2017-02-07,1.048,1.051,1.044,1.048,204654.0
2017-02-08,1.048,1.054,1.041,1.048,371316.0
2017-02-09,1.048,1.049,1.044,1.048,364542.0
2017-02-10,1.054,1.054,1.044,1.054,409640.0
2017-02-13,1.054,1.06,1.054,1.06,414293.0
2017-02-14,1.063,1.073,1.057,1.066,355379.0
2017-02-15,1.072,1.097,1.066,1.091,352210.0
2017-02-16,1.094,1.097,1.063,1.066,397798.0
2017-02-17,1.069,1.1,1.066,1.088,257857.0
2017-02-20,1.085,1.094,1.078,1.081,209469.0
2017-02-21,1.085,1.097,1.081,1.081,614138.0
2017-02-22,1.085,1.165,1.072,1.072,775806.0
2017-02-23,1.085,1.103,1.075,1.085,315272.0
2017-02-24,1.103,1.103,1.078,1.085,317682.0
2017-02-27,1.085,1.088,1.081,1.085,369360.0
2017-02-28,1.091,1.091,1.078,1.091,226167.0
2017-03-01,1.091,1.094,1.069,1.078,410243.0
2017-03-02,1.091,1.091,1.078,1.085,245955.0
2017-03-03,1.085,1.091,1.072,1.085,214520.0
2017-03-06,1.091,1.091,1.078,1.078,263793.0
2017-03-07,1.091,1.091,1.078,1.078,191828.0
2017-03-08,1.088,1.089,1.078,1.088,224078.0
2017-03-09,1.088,1.097,1.085,1.088,301669.0
2017-03-10,1.088,1.088,1.078,1.078,256233.0
2017-03-13,1.085,1.088,1.078,1.078,309926.0
2017-03-14,1.088,1.088,1.078,1.085,198076.0
2017-03-15,1.088,1.088,1.078,1.085,250409.0
2017-03-16,1.085,1.094,1.081,1.088,238481.0
2017-03-17,1.097,1.1,1.091,1.094,199726.0
2017-03-20,1.094,1.1,1.091,1.091,342478.0
2017-03-21,1.097,1.158,1.091,1.14,433544.0
2017-03-22,1.14,1.162,1.115,1.125,197647.0
2017-03-23,1.134,1.14,1.109,1.128,260172.0
2017-03-24,1.134,1.155,1.122,1.125,258760.0
2017-03-27,1.14,1.149,1.125,1.128,246678.0
2017-03-28,1.134,1.143,1.125,1.128,325638.0
2017-03-29,1.133,1.174,1.13,1.158,409338.0
2017-03-30,1.174,1.18,1.155,1.168,199947.0
2017-03-31,1.186,1.199,1.161,1.168,330553.0
2017-04-03,1.168,1.174,1.155,1.165,364377.0
2017-04-04,1.161,1.193,1.161,1.18,263013.0
2017-04-05,1.19,1.23,1.183,1.23,321860.0
2017-04-06,1.23,1.23,1.183,1.19,692192.0
2017-04-07,1.186,1.193,1.161,1.186,319182.0
2017-04-10,1.19,1.19,1.168,1.18,245179.0
2017-04-11,1.168,1.18,1.158,1.158,413943.0
2017-04-12,1.161,1.18,1.158,1.168,356602.0
2017-04-13,1.168,1.168,1.149,1.149,476230.0
2017-04-18,1.174,1.174,1.146,1.146,490430.0
2017-04-19,1.171,1.174,1.146,1.174,327720.0
2017-04-20,1.174,1.205,1.161,1.186,492689.0
2017-04-21,1.199,1.199,1.18,1.186,317599.0
2017-04-24,1.18,1.186,1.165,1.171,380489.0
2017-04-26,1.18,1.18,1.158,1.158,357518.0
2017-04-27,1.158,1.177,1.158,1.171,179699.0
2017-04-28,1.171,1.18,1.155,1.165,308040.0
2017-05-01,1.174,1.177,1.161,1.168,202513.0
2017-05-02,1.168,1.168,1.124,1.13,638258.0
2017-05-03,1.14,1.143,1.124,1.127,417053.0
2017-05-04,1.127,1.127,1.008,1.062,856729.0
2017-05-05,1.068,1.108,1.046,1.08,722138.0
2017-05-08,1.08,1.118,1.08,1.118,269900.0
2017-05-09,1.121,1.127,1.111,1.115,320585.0
2017-05-10,1.118,1.13,1.105,1.118,375579.0
2017-05-11,1.118,1.124,1.105,1.124,244119.0
2017-05-12,1.124,1.124,1.111,1.124,196916.0
2017-05-15,1.124,1.13,1.105,1.108,180294.0
2017-05-16,1.108,1.127,1.105,1.105,270922.0
2017-05-17,1.124,1.124,1.099,1.111,221019.0
2017-05-18,1.105,1.124,1.093,1.118,182349.0
2017-05-19,1.118,1.118,1.087,1.096,245641.0
2017-05-22,1.099,1.124,1.099,1.105,282594.0
2017-05-23,1.124,1.14,1.108,1.111,203141.0
2017-05-24,1.136,1.143,1.118,1.133,215528.0
2017-05-25,1.14,1.152,1.13,1.14,250694.0
2017-05-26,1.14,1.146,1.13,1.146,122611.0
2017-05-29,1.133,1.149,1.124,1.14,167917.0
2017-05-30,1.136,1.149,1.127,1.127,172944.0
2017-05-31,1.13,1.149,1.118,1.124,226223.0
2017-06-01,1.124,1.127,1.105,1.111,231099.0
2017-06-02,1.111,1.111,1.096,1.096,139908.0
2017-06-05,1.096,1.102,1.093,1.096,212709.0
2017-06-06,1.105,1.149,1.102,1.105,271194.0
2017-06-07,1.113,1.113,1.113,1.113,0.0
2017-06-08,1.12,1.123,1.101,1.101,516540.0
2017-06-09,1.101,1.12,1.094,1.101,419040.0
2017-06-13,1.107,1.132,1.104,1.12,323475.0
2017-06-14,1.126,1.164,1.12,1.151,344535.0
2017-06-15,1.145,1.195,1.145,1.164,501682.0
2017-06-16,1.164,1.189,1.138,1.189,491027.0
2017-06-19,1.195,1.223,1.173,1.176,723357.0
2017-06-20,1.186,1.201,1.176,1.192,452824.0
2017-06-21,1.195,1.195,1.17,1.189,324121.0
2017-06-22,1.189,1.192,1.164,1.164,365235.0
2017-06-23,1.176,1.176,1.157,1.17,316044.0
2017-06-26,1.164,1.195,1.164,1.186,342442.0
2017-06-27,1.186,1.195,1.179,1.192,207425.0
2017-06-28,1.192,1.208,1.179,1.189,307247.0
2017-06-29,1.211,1.223,1.204,1.217,446970.0
2017-06-30,1.208,1.208,1.166,1.176,864857.0
2017-07-03,1.182,1.182,1.147,1.147,317401.0
2017-07-04,1.163,1.179,1.15,1.173,243216.0
2017-07-05,1.173,1.173,1.157,1.163,274052.0
2017-07-06,1.173,1.188,1.166,1.179,479494.0
2017-07-07,1.179,1.188,1.157,1.163,370245.0
2017-07-10,1.179,1.179,1.153,1.153,300858.0
2017-07-11,1.16,1.166,1.15,1.163,227448.0
2017-07-12,1.179,1.185,1.163,1.163,263853.0
2017-07-13,1.176,1.176,1.15,1.15,265110.0
2017-07-14,1.169,1.179,1.153,1.166,176339.0
2017-07-17,1.223,1.268,1.214,1.23,1796885.0
2017-07-18,1.243,1.262,1.227,1.239,1407062.0
2017-07-19,1.262,1.265,1.211,1.214,1234610.0
2017-07-20,1.243,1.243,1.227,1.227,598328.0
2017-07-21,1.236,1.274,1.233,1.274,573331.0
2017-07-24,1.3,1.338,1.281,1.306,736153.0
2017-07-25,1.306,1.313,1.255,1.268,668932.0
2017-07-26,1.274,1.281,1.249,1.274,335146.0
2017-07-27,1.281,1.287,1.255,1.287,261785.0
2017-07-28,1.274,1.294,1.249,1.255,460501.0
2017-07-31,1.274,1.294,1.259,1.271,587278.0
2017-08-01,1.268,1.271,1.252,1.255,488311.0
2017-08-02,1.268,1.287,1.259,1.274,330265.0
2017-08-03,1.281,1.281,1.255,1.255,321599.0
2017-08-04,1.255,1.268,1.243,1.243,960566.0
2017-08-07,1.259,1.268,1.236,1.243,589454.0
2017-08-08,1.255,1.262,1.236,1.236,565221.0
2017-08-09,1.262,1.287,1.249,1.249,1113312.0
2017-08-10,1.268,1.271,1.255,1.259,464957.0
2017-08-11,1.262,1.281,1.252,1.252,482959.0
2017-08-14,1.265,1.306,1.262,1.281,453157.0
2017-08-15,1.281,1.306,1.274,1.287,360213.0
2017-08-16,1.3,1.325,1.287,1.287,508121.0
2017-08-17,1.306,1.319,1.287,1.3,324284.0
2017-08-18,1.294,1.313,1.287,1.313,287013.0
2017-08-21,1.313,1.357,1.313,1.338,347364.0
2017-08-22,1.345,1.357,1.332,1.338,651686.0
2017-08-23,1.338,1.351,1.319,1.332,593864.0
2017-08-24,1.332,1.332,1.319,1.319,386500.0
2017-08-25,1.325,1.338,1.319,1.319,382549.0
2017-08-28,1.325,1.332,1.313,1.332,348819.0
2017-08-29,1.332,1.332,1.313,1.325,305651.0
2017-08-30,1.325,1.332,1.319,1.325,385536.0
2017-08-31,1.332,1.402,1.325,1.383,916848.0
2017-09-01,1.389,1.421,1.376,1.402,736449.0
2017-09-04,1.408,1.408,1.338,1.345,1114615.0
2017-09-05,1.376,1.383,1.345,1.37,1016694.0
2017-09-06,1.376,1.415,1.376,1.396,800450.0
2017-09-07,1.408,1.453,1.402,1.421,806468.0
2017-09-08,1.44,1.453,1.421,1.434,672154.0
2017-09-11,1.453,1.459,1.421,1.421,1081577.0
2017-09-12,1.434,1.466,1.434,1.44,1117110.0
2017-09-13,1.447,1.453,1.44,1.453,817880.0
2017-09-14,1.453,1.459,1.434,1.447,775048.0
2017-09-15,1.447,1.447,1.415,1.415,5837888.0
2017-09-18,1.453,1.453,1.402,1.402,1002355.0
2017-09-19,1.396,1.408,1.37,1.383,745438.0
2017-09-20,1.396,1.415,1.376,1.396,545364.0
2017-09-21,1.396,1.408,1.376,1.389,504685.0
2017-09-22,1.389,1.415,1.364,1.402,306728.0
2017-09-25,1.402,1.421,1.402,1.408,425296.0
2017-09-26,1.408,1.421,1.389,1.415,350194.0
2017-09-27,1.421,1.421,1.37,1.402,484993.0
2017-09-28,1.418,1.457,1.393,1.405,307979.0
2017-09-29,1.405,1.409,1.38,1.393,308862.0
2017-10-02,1.38,1.386,1.335,1.386,674323.0
2017-10-03,1.386,1.386,1.341,1.347,530999.0
2017-10-04,1.36,1.386,1.347,1.373,449400.0
2017-10-05,1.373,1.38,1.354,1.367,253471.0
2017-10-06,1.354,1.393,1.354,1.393,565118.0
2017-10-09,1.393,1.393,1.347,1.367,450262.0
2017-10-10,1.367,1.386,1.347,1.36,482165.0
2017-10-11,1.354,1.393,1.347,1.367,397626.0
2017-10-12,1.386,1.399,1.36,1.36,375463.0
2017-10-13,1.386,1.399,1.367,1.38,267238.0
2017-10-16,1.367,1.399,1.36,1.367,304468.0
2017-10-17,1.373,1.393,1.354,1.354,509553.0
2017-10-18,1.36,1.38,1.354,1.373,579062.0
2017-10-19,1.373,1.373,1.354,1.373,189780.0
2017-10-20,1.373,1.38,1.354,1.354,471877.0
2017-10-23,1.36,1.367,1.347,1.354,349946.0
2017-10-24,1.367,1.38,1.36,1.367,397117.0
2017-10-25,1.373,1.412,1.367,1.386,671429.0
2017-10-26,1.393,1.412,1.393,1.399,468831.0
2017-10-27,1.399,1.412,1.38,1.386,569908.0
2017-10-30,1.399,1.418,1.396,1.405,690800.0
2017-10-31,1.405,1.464,1.405,1.425,365380.0
2017-11-01,1.444,1.457,1.418,1.451,535676.0
2017-11-02,1.451,1.457,1.425,1.444,334466.0
2017-11-03,1.444,1.451,1.418,1.418,543566.0
2017-11-06,1.444,1.444,1.418,1.431,256483.0
2017-11-07,1.431,1.451,1.431,1.438,291231.0
2017-11-08,1.438,1.451,1.438,1.444,605141.0
2017-11-09,1.444,1.457,1.431,1.444,307619.0
2017-11-10,1.444,1.444,1.431,1.438,306318.0
2017-11-13,1.444,1.447,1.431,1.438,362476.0
2017-11-14,1.438,1.444,1.431,1.431,341387.0
2017-11-15,1.431,1.451,1.422,1.431,411087.0
2017-11-16,1.431,1.457,1.431,1.444,294046.0
2017-11-17,1.451,1.457,1.444,1.457,462898.0
2017-11-20,1.457,1.457,1.438,1.457,215080.0
2017-11-21,1.457,1.476,1.451,1.457,310748.0
2017-11-22,1.464,1.476,1.457,1.476,428736.0
2017-11-23,1.476,1.483,1.464,1.476,235518.0
2017-11-24,1.47,1.483,1.464,1.483,216293.0
2017-11-27,1.483,1.515,1.476,1.502,284908.0
2017-11-28,1.515,1.522,1.496,1.496,374657.0
2017-11-29,1.502,1.567,1.502,1.541,582677.0
2017-11-30,1.541,1.573,1.541,1.554,419887.0
2017-12-01,1.547,1.554,1.522,1.547,316531.0
2017-12-04,1.547,1.56,1.541,1.56,468849.0
2017-12-05,1.56,1.573,1.522,1.541,248777.0
2017-12-06,1.56,1.58,1.515,1.573,270781.0
2017-12-07,1.573,1.58,1.547,1.547,250182.0
2017-12-08,1.547,1.563,1.522,1.534,268121.0
2017-12-11,1.547,1.547,1.489,1.528,282043.0
2017-12-12,1.515,1.528,1.483,1.502,374402.0
2017-12-13,1.502,1.502,1.47,1.47,434910.0
2017-12-14,1.489,1.489,1.444,1.476,572397.0
2017-12-15,1.457,1.483,1.457,1.464,148024.0
2017-12-18,1.464,1.496,1.457,1.464,400164.0
2017-12-19,1.47,1.489,1.444,1.444,761638.0
2017-12-20,1.444,1.486,1.418,1.483,864625.0
2017-12-21,1.451,1.496,1.451,1.47,298680.0
2017-12-22,1.47,1.493,1.464,1.47,193467.0
2017-12-27,1.47,1.502,1.466,1.489,348024.0
2017-12-28,1.486,1.499,1.473,1.493,157662.0
2017-12-29,1.499,1.532,1.48,1.506,279305.0
2018-01-02,1.512,1.532,1.499,1.519,233642.0
2018-01-03,1.519,1.555,1.512,1.512,353764.0
2018-01-04,1.519,1.565,1.519,1.526,384370.0
2018-01-05,1.532,1.571,1.532,1.558,489618.0
2018-01-08,1.558,1.565,1.512,1.526,571868.0
2018-01-09,1.519,1.526,1.499,1.499,276917.0
2018-01-10,1.512,1.519,1.48,1.48,428125.0
2018-01-11,1.48,1.486,1.467,1.48,293343.0
2018-01-12,1.473,1.499,1.473,1.473,174065.0
2018-01-15,1.48,1.493,1.467,1.467,303728.0
2018-01-16,1.467,1.499,1.467,1.486,160949.0
2018-01-17,1.486,1.526,1.467,1.467,457167.0
2018-01-18,1.473,1.48,1.467,1.467,219317.0
2018-01-19,1.467,1.486,1.467,1.48,200561.0
2018-01-22,1.48,1.48,1.441,1.454,271111.0
2018-01-23,1.454,1.454,1.402,1.408,652262.0
2018-01-24,1.421,1.447,1.415,1.434,193155.0
2018-01-25,1.434,1.441,1.415,1.428,241882.0
2018-01-29,1.441,1.441,1.376,1.376,663588.0
2018-01-30,1.369,1.402,1.304,1.402,1489597.0
2018-01-31,1.376,1.428,1.369,1.428,338438.0
2018-02-01,1.415,1.428,1.382,1.382,518263.0
2018-02-02,1.369,1.402,1.369,1.382,441386.0
2018-02-05,1.356,1.369,1.323,1.343,630901.0
2018-02-06,1.31,1.343,1.304,1.343,988651.0
2018-02-07,1.356,1.389,1.343,1.343,421634.0
2018-02-08,1.343,1.369,1.336,1.336,329313.0
2018-02-09,1.336,1.363,1.317,1.343,259713.0
2018-02-12,1.343,1.343,1.323,1.336,190040.0
2018-02-13,1.343,1.363,1.323,1.323,276982.0
2018-02-14,1.336,1.35,1.323,1.33,263353.0
2018-02-15,1.33,1.35,1.323,1.35,131749.0
2018-02-16,1.35,1.356,1.33,1.33,281730.0
2018-02-19,1.343,1.369,1.323,1.35,190607.0
2018-02-20,1.356,1.369,1.31,1.31,380966.0
2018-02-21,1.336,1.369,1.317,1.369,244025.0
2018-02-22,1.356,1.369,1.323,1.33,303560.0
2018-02-23,1.343,1.382,1.336,1.382,162443.0
2018-02-26,1.389,1.402,1.369,1.369,478938.0
2018-02-27,1.376,1.395,1.363,1.395,300664.0
2018-02-28,1.402,1.402,1.356,1.389,238330.0
2018-03-01,1.369,1.389,1.35,1.376,236991.0
2018-03-02,1.356,1.376,1.343,1.343,174759.0
2018-03-05,1.35,1.395,1.336,1.336,315725.0
2018-03-06,1.35,1.369,1.343,1.35,94184.0
2018-03-07,1.363,1.369,1.336,1.356,253908.0
2018-03-08,1.363,1.395,1.363,1.389,189089.0
2018-03-09,1.376,1.395,1.376,1.389,318256.0
2018-03-12,1.395,1.395,1.369,1.395,180856.0
2018-03-13,1.402,1.428,1.395,1.408,234603.0
2018-03-14,1.408,1.467,1.408,1.467,475355.0
2018-03-15,1.467,1.48,1.46,1.48,357747.0
2018-03-16,1.48,1.512,1.47,1.512,609684.0
2018-03-19,1.512,1.516,1.493,1.493,394848.0
2018-03-20,1.493,1.499,1.473,1.48,201167.0
2018-03-21,1.48,1.493,1.447,1.493,224525.0
2018-03-22,1.467,1.493,1.447,1.46,150866.0
2018-03-23,1.467,1.467,1.434,1.46,137106.0
2018-03-26,1.454,1.467,1.447,1.454,152950.0
2018-03-27,1.46,1.487,1.447,1.473,410245.0
2018-03-28,1.497,1.503,1.457,1.484,156924.0
2018-03-29,1.477,1.503,1.477,1.484,171148.0
2018-04-03,1.477,1.484,1.431,1.451,198532.0
2018-04-04,1.451,1.477,1.437,1.477,193491.0
2018-04-05,1.47,1.477,1.451,1.451,113292.0
2018-04-06,1.47,1.477,1.451,1.451,185304.0
2018-04-09,1.457,1.49,1.451,1.47,114904.0
2018-04-10,1.477,1.497,1.47,1.477,119160.0
2018-04-11,1.484,1.49,1.444,1.451,145318.0
2018-04-12,1.444,1.464,1.441,1.464,241449.0
2018-04-13,1.451,1.47,1.444,1.444,109080.0
2018-04-16,1.451,1.464,1.424,1.451,253669.0
2018-04-17,1.444,1.457,1.431,1.437,301848.0
2018-04-18,1.444,1.457,1.424,1.437,220392.0
2018-04-19,1.451,1.451,1.408,1.411,336640.0
2018-04-20,1.418,1.447,1.418,1.431,213208.0
2018-04-23,1.418,1.431,1.385,1.398,205340.0
2018-04-24,1.404,1.418,1.391,1.418,258289.0
2018-04-26,1.404,1.418,1.391,1.404,199740.0
2018-04-27,1.411,1.418,1.398,1.404,93068.0
2018-04-30,1.398,1.404,1.391,1.404,278732.0
2018-05-01,1.398,1.404,1.391,1.404,209206.0
2018-05-02,1.404,1.404,1.385,1.404,324264.0
2018-05-03,1.404,1.404,1.385,1.391,367335.0
2018-05-04,1.398,1.398,1.372,1.372,269244.0
2018-05-07,1.378,1.398,1.372,1.398,292632.0
2018-05-08,1.398,1.398,1.339,1.352,771757.0
2018-05-09,1.372,1.385,1.365,1.378,472101.0
2018-05-10,1.378,1.378,1.352,1.352,265600.0
2018-05-11,1.365,1.372,1.352,1.358,153557.0
2018-05-14,1.365,1.372,1.352,1.358,181634.0
2018-05-15,1.358,1.365,1.325,1.352,746507.0
2018-05-16,1.332,1.352,1.319,1.325,528721.0
2018-05-17,1.332,1.339,1.319,1.325,683407.0
2018-05-18,1.332,1.404,1.332,1.404,557171.0
2018-05-21,1.391,1.404,1.372,1.404,252470.0
2018-05-22,1.398,1.404,1.391,1.398,117728.0
2018-05-23,1.404,1.418,1.398,1.411,202487.0
2018-05-24,1.398,1.418,1.398,1.418,161992.0
2018-05-25,1.411,1.418,1.391,1.404,305055.0
2018-05-28,1.404,1.418,1.398,1.411,249910.0
2018-05-29,1.398,1.418,1.391,1.404,225889.0
2018-05-30,1.404,1.411,1.391,1.404,128217.0
2018-05-31,1.398,1.411,1.385,1.404,231661.0
2018-06-01,1.398,1.411,1.372,1.385,264212.0
2018-06-04,1.391,1.398,1.378,1.391,277624.0
2018-06-05,1.385,1.398,1.378,1.385,262052.0
2018-06-06,1.385,1.398,1.385,1.385,306551.0
2018-06-07,1.391,1.398,1.385,1.391,143265.0
2018-06-08,1.391,1.404,1.385,1.404,118211.0
2018-06-12,1.404,1.404,1.372,1.372,235364.0
2018-06-13,1.378,1.391,1.372,1.385,105545.0
2018-06-14,1.391,1.398,1.378,1.398,139290.0
2018-06-15,1.404,1.418,1.385,1.418,249756.0
2018-06-18,1.418,1.431,1.398,1.431,331514.0
2018-06-19,1.431,1.451,1.418,1.451,290430.0
2018-06-20,1.444,1.451,1.404,1.404,337787.0
2018-06-21,1.437,1.437,1.391,1.398,244016.0
2018-06-22,1.404,1.437,1.391,1.411,209458.0
2018-06-25,1.411,1.444,1.411,1.431,142249.0
2018-06-26,1.437,1.437,1.411,1.431,122906.0
2018-06-27,1.431,1.438,1.404,1.431,241650.0
2018-06-28,1.435,1.435,1.408,1.435,227495.0
2018-06-29,1.415,1.421,1.401,1.415,213119.0
2018-07-02,1.421,1.428,1.408,1.415,221239.0
2018-07-03,1.428,1.435,1.408,1.408,181481.0
2018-07-04,1.415,1.421,1.411,1.415,178010.0
2018-07-05,1.415,1.421,1.395,1.395,231814.0
2018-07-06,1.415,1.415,1.401,1.415,121037.0
2018-07-09,1.415,1.415,1.375,1.401,348039.0
2018-07-10,1.395,1.401,1.375,1.381,291031.0
2018-07-11,1.381,1.381,1.381,1.381,0.0
2018-07-12,1.4,1.4,1.4,1.4,0.0
2018-07-13,1.42,1.447,1.407,1.42,1134488.0
2018-07-16,1.427,1.434,1.359,1.366,1486707.0
2018-07-17,1.366,1.386,1.366,1.366,673595.0
2018-07-18,1.38,1.386,1.366,1.38,706602.0
2018-07-19,1.386,1.386,1.38,1.386,345733.0
2018-07-20,1.38,1.386,1.373,1.386,290290.0
2018-07-23,1.38,1.386,1.366,1.373,269500.0
2018-07-24,1.38,1.386,1.366,1.366,510351.0
2018-07-25,1.373,1.373,1.359,1.373,312061.0
2018-07-26,1.366,1.373,1.353,1.353,1120425.0
2018-07-27,1.353,1.359,1.349,1.359,424073.0
2018-07-30,1.359,1.366,1.353,1.353,482989.0
2018-07-31,1.359,1.359,1.353,1.353,561240.0
2018-08-01,1.366,1.366,1.349,1.353,651961.0
2018-08-02,1.353,1.359,1.346,1.346,704573.0
2018-08-03,1.353,1.353,1.339,1.339,786401.0
2018-08-06,1.353,1.353,1.315,1.315,1148731.0
2018-08-07,1.319,1.336,1.319,1.336,1317387.0
2018-08-08,1.332,1.353,1.326,1.353,612777.0
2018-08-09,1.353,1.353,1.332,1.336,994390.0
2018-08-10,1.339,1.346,1.332,1.332,646251.0
2018-08-13,1.336,1.339,1.329,1.339,446693.0
2018-08-14,1.339,1.339,1.329,1.336,302002.0
2018-08-15,1.339,1.373,1.339,1.373,947604.0
2018-08-16,1.366,1.38,1.353,1.373,404182.0
2018-08-17,1.386,1.407,1.38,1.4,1711786.0
2018-08-20,1.413,1.447,1.41,1.434,943852.0
2018-08-21,1.447,1.447,1.427,1.441,406910.0
2018-08-22,1.447,1.447,1.434,1.447,587260.0
2018-08-23,1.454,1.454,1.427,1.447,419365.0
2018-08-24,1.447,1.447,1.427,1.441,329848.0
2018-08-27,1.447,1.447,1.427,1.441,587548.0
2018-08-28,1.447,1.447,1.434,1.441,343087.0
2018-08-29,1.441,1.447,1.434,1.447,532224.0
2018-08-30,1.447,1.447,1.427,1.441,551168.0
2018-08-31,1.447,1.461,1.441,1.461,566383.0
2018-09-03,1.474,1.481,1.461,1.481,498309.0
2018-09-04,1.481,1.481,1.454,1.474,337618.0
2018-09-05,1.468,1.481,1.468,1.474,308954.0
2018-09-06,1.474,1.481,1.454,1.474,404628.0
2018-09-07,1.481,1.488,1.461,1.488,420599.0
2018-09-10,1.488,1.488,1.468,1.468,205054.0
2018-09-11,1.481,1.488,1.468,1.468,307276.0
2018-09-12,1.468,1.481,1.468,1.481,608343.0
2018-09-13,1.481,1.481,1.454,1.461,380558.0
2018-09-14,1.461,1.488,1.454,1.481,235111.0
2018-09-17,1.481,1.488,1.468,1.474,284371.0
2018-09-18,1.474,1.495,1.468,1.481,394300.0
2018-09-19,1.474,1.488,1.42,1.461,791565.0
2018-09-20,1.474,1.474,1.454,1.468,272958.0
2018-09-21,1.481,1.495,1.447,1.495,650252.0
2018-09-24,1.488,1.495,1.461,1.495,424803.0
2018-09-25,1.488,1.495,1.468,1.495,372366.0
2018-09-26,1.495,1.495,1.474,1.495,657897.0
2018-09-27,1.513,1.513,1.472,1.506,340744.0
2018-09-28,1.492,1.506,1.478,1.492,221340.0
2018-10-01,1.492,1.519,1.472,1.513,248254.0
2018-10-02,1.513,1.513,1.478,1.485,538337.0
2018-10-03,1.492,1.502,1.478,1.499,275386.0
2018-10-04,1.499,1.499,1.478,1.478,248721.0
2018-10-05,1.478,1.492,1.472,1.478,169882.0
2018-10-08,1.485,1.492,1.472,1.485,216711.0
2018-10-09,1.478,1.485,1.458,1.478,226201.0
2018-10-10,1.472,1.478,1.451,1.458,410969.0
2018-10-11,1.451,1.458,1.403,1.417,537029.0
2018-10-12,1.41,1.458,1.396,1.437,431380.0
2018-10-15,1.437,1.437,1.417,1.43,658895.0
2018-10-16,1.437,1.451,1.424,1.444,323591.0
2018-10-17,1.451,1.465,1.437,1.451,320923.0
2018-10-18,1.465,1.475,1.451,1.465,169926.0
2018-10-19,1.472,1.472,1.437,1.451,372253.0
2018-10-22,1.451,1.472,1.437,1.444,407456.0
2018-10-23,1.444,1.472,1.444,1.451,360542.0
2018-10-24,1.465,1.472,1.444,1.465,166156.0
2018-10-25,1.451,1.465,1.437,1.451,430963.0
2018-10-26,1.458,1.465,1.444,1.465,773045.0
2018-10-29,1.465,1.465,1.437,1.444,364931.0
2018-10-30,1.444,1.444,1.417,1.417,315058.0
2018-10-31,1.424,1.458,1.424,1.458,357792.0
2018-11-01,1.451,1.465,1.444,1.444,194676.0
2018-11-02,1.465,1.472,1.444,1.465,283659.0
2018-11-05,1.451,1.458,1.43,1.437,394431.0
2018-11-06,1.437,1.451,1.43,1.437,429804.0
2018-11-07,1.437,1.472,1.43,1.465,802677.0
2018-11-08,1.472,1.499,1.465,1.499,1019028.0
2018-11-09,1.499,1.54,1.478,1.54,1110938.0
2018-11-12,1.54,1.567,1.519,1.554,667910.0
2018-11-13,1.554,1.567,1.516,1.567,520154.0
2018-11-14,1.533,1.567,1.526,1.554,863638.0
2018-11-15,1.54,1.547,1.499,1.513,668427.0
2018-11-16,1.54,1.54,1.519,1.54,311640.0
2018-11-19,1.54,1.54,1.519,1.54,504692.0
2018-11-20,1.54,1.54,1.519,1.526,401000.0
2018-11-21,1.519,1.533,1.506,1.533,622463.0
2018-11-22,1.54,1.54,1.526,1.54,268190.0
2018-11-23,1.54,1.547,1.526,1.54,553224.0
2018-11-26,1.526,1.543,1.526,1.54,403181.0
2018-11-27,1.54,1.547,1.526,1.526,504547.0
2018-11-28,1.533,1.547,1.526,1.526,571330.0
2018-11-29,1.54,1.547,1.526,1.533,660954.0
2018-11-30,1.54,1.54,1.485,1.485,1107225.0
2018-12-03,1.492,1.54,1.492,1.54,481338.0
2018-12-04,1.533,1.54,1.533,1.54,283716.0
2018-12-05,1.519,1.547,1.506,1.54,387269.0
2018-12-06,1.54,1.54,1.519,1.533,247526.0
2018-12-07,1.526,1.533,1.519,1.533,291327.0
2018-12-10,1.533,1.533,1.506,1.513,309956.0
2018-12-11,1.513,1.519,1.506,1.513,236210.0
2018-12-12,1.513,1.547,1.492,1.513,400470.0
2018-12-13,1.506,1.519,1.499,1.499,262500.0
2018-12-14,1.506,1.54,1.506,1.54,340616.0
2018-12-17,1.54,1.54,1.526,1.533,195776.0
2018-12-18,1.526,1.526,1.492,1.513,520117.0
2018-12-19,1.513,1.526,1.506,1.526,411042.0
2018-12-20,1.526,1.533,1.499,1.519,534698.0
2018-12-21,1.519,1.526,1.509,1.526,1048133.0
2018-12-24,1.506,1.513,1.492,1.513,348690.0
2018-12-27,1.52,1.52,1.502,1.506,502994.0
2018-12-28,1.531,1.593,1.462,1.468,402103.0
2018-12-31,1.482,1.503,1.468,1.482,204159.0
2019-01-02,1.496,1.531,1.482,1.517,236952.0
2019-01-03,1.517,1.517,1.496,1.503,148332.0
2019-01-04,1.496,1.524,1.496,1.51,192902.0
2019-01-07,1.51,1.517,1.503,1.51,174323.0
2019-01-08,1.517,1.538,1.496,1.538,266560.0
2019-01-09,1.524,1.524,1.503,1.503,143634.0
2019-01-10,1.517,1.517,1.503,1.51,159660.0
2019-01-11,1.524,1.531,1.517,1.531,130484.0
2019-01-14,1.531,1.538,1.524,1.538,146174.0
2019-01-15,1.531,1.538,1.524,1.538,157162.0
2019-01-16,1.524,1.538,1.524,1.531,162397.0
2019-01-17,1.531,1.538,1.524,1.531,146404.0
2019-01-18,1.531,1.538,1.517,1.524,146893.0
2019-01-21,1.538,1.538,1.524,1.538,156774.0
2019-01-22,1.538,1.538,1.517,1.524,150124.0
2019-01-23,1.531,1.538,1.51,1.51,363917.0
2019-01-24,1.517,1.538,1.517,1.538,117658.0
2019-01-25,1.531,1.538,1.517,1.531,193362.0
2019-01-29,1.531,1.538,1.517,1.531,187528.0
2019-01-30,1.524,1.538,1.524,1.524,155140.0
2019-01-31,1.524,1.538,1.517,1.538,132947.0
2019-02-01,1.538,1.538,1.51,1.524,274741.0
2019-02-04,1.524,1.538,1.517,1.538,142901.0
2019-02-05,1.538,1.545,1.524,1.524,91573.0
2019-02-06,1.538,1.538,1.524,1.538,197158.0
2019-02-07,1.531,1.545,1.524,1.538,278942.0
2019-02-08,1.538,1.545,1.524,1.545,238263.0
2019-02-11,1.545,1.559,1.531,1.559,232367.0
2019-02-12,1.559,1.662,1.524,1.524,272123.0
2019-02-13,1.524,1.538,1.524,1.524,283314.0
2019-02-14,1.531,1.538,1.517,1.538,209749.0
2019-02-15,1.538,1.545,1.524,1.538,163118.0
2019-02-18,1.538,1.545,1.517,1.517,237649.0
2019-02-19,1.524,1.538,1.496,1.496,444453.0
2019-02-20,1.51,1.517,1.475,1.482,297082.0
2019-02-21,1.517,1.538,1.51,1.524,614060.0
2019-02-22,1.524,1.545,1.517,1.531,256758.0
2019-02-25,1.531,1.545,1.524,1.538,293894.0
2019-02-26,1.538,1.545,1.524,1.524,233525.0
2019-02-27,1.524,1.538,1.524,1.538,240658.0
2019-02-28,1.538,1.552,1.531,1.552,360991.0
2019-03-01,1.552,1.559,1.538,1.552,289596.0
2019-03-04,1.552,1.565,1.545,1.565,417721.0
2019-03-05,1.565,1.572,1.538,1.572,461320.0
2019-03-06,1.572,1.572,1.559,1.572,236949.0
2019-03-07,1.572,1.572,1.545,1.572,223948.0
2019-03-08,1.565,1.572,1.545,1.552,308956.0
2019-03-11,1.552,1.559,1.545,1.552,282211.0
2019-03-12,1.565,1.565,1.552,1.559,98217.0
2019-03-13,1.559,1.565,1.545,1.552,483329.0
2019-03-14,1.552,1.579,1.552,1.579,308100.0
2019-03-15,1.572,1.586,1.565,1.586,787616.0
2019-03-18,1.586,1.607,1.579,1.593,499429.0
2019-03-19,1.6,1.621,1.579,1.614,354911.0
2019-03-20,1.621,1.621,1.593,1.593,192553.0
2019-03-21,1.614,1.614,1.593,1.607,457166.0
2019-03-22,1.607,1.621,1.593,1.593,373391.0
2019-03-25,1.593,1.614,1.579,1.586,1063751.0
2019-03-26,1.607,1.614,1.586,1.586,225209.0
2019-03-27,1.593,1.607,1.572,1.6,330948.0
2019-03-28,1.583,1.604,1.583,1.597,196809.0
2019-03-29,1.59,1.597,1.583,1.59,263005.0
2019-04-01,1.59,1.597,1.576,1.576,402610.0
2019-04-02,1.576,1.59,1.562,1.576,571337.0
2019-04-03,1.59,1.59,1.569,1.569,360989.0
2019-04-04,1.576,1.59,1.555,1.562,277177.0
2019-04-05,1.562,1.569,1.548,1.555,722775.0
2019-04-08,1.562,1.569,1.548,1.555,166984.0
2019-04-09,1.562,1.569,1.541,1.548,265896.0
2019-04-10,1.562,1.562,1.534,1.548,251991.0
2019-04-11,1.548,1.548,1.527,1.534,247984.0
2019-04-12,1.541,1.576,1.534,1.576,289589.0
2019-04-15,1.576,1.583,1.555,1.562,366812.0
2019-04-16,1.555,1.583,1.548,1.569,199367.0
2019-04-17,1.583,1.583,1.562,1.569,287823.0
2019-04-18,1.576,1.59,1.566,1.583,353564.0
2019-04-23,1.583,1.597,1.562,1.569,252492.0
2019-04-24,1.576,1.583,1.562,1.583,308837.0
2019-04-26,1.583,1.597,1.583,1.59,152370.0
2019-04-29,1.597,1.611,1.583,1.597,354124.0
2019-04-30,1.597,1.611,1.583,1.59,143383.0
2019-05-01,1.59,1.611,1.576,1.576,330053.0
2019-05-02,1.576,1.597,1.576,1.597,112154.0
2019-05-03,1.597,1.597,1.576,1.576,241908.0
2019-05-06,1.583,1.597,1.569,1.59,217988.0
2019-05-07,1.59,1.59,1.576,1.583,266071.0
2019-05-08,1.583,1.59,1.569,1.569,385910.0
2019-05-09,1.576,1.583,1.548,1.548,409016.0
2019-05-10,1.548,1.583,1.548,1.583,275729.0
2019-05-13,1.583,1.59,1.569,1.569,214219.0
2019-05-14,1.569,1.59,1.562,1.569,204107.0
2019-05-15,1.569,1.583,1.569,1.576,178998.0
2019-05-16,1.576,1.583,1.562,1.562,130619.0
2019-05-17,1.583,1.59,1.569,1.59,505172.0
2019-05-20,1.583,1.59,1.566,1.569,245590.0
2019-05-21,1.583,1.611,1.576,1.611,233237.0
2019-05-22,1.611,1.611,1.583,1.597,557782.0
2019-05-23,1.59,1.597,1.583,1.597,104632.0
2019-05-24,1.597,1.597,1.576,1.576,147974.0
2019-05-27,1.59,1.59,1.576,1.583,159708.0
2019-05-28,1.583,1.611,1.583,1.611,496183.0
2019-05-29,1.604,1.611,1.59,1.597,231926.0
2019-05-30,1.611,1.611,1.576,1.576,444174.0
2019-05-31,1.576,1.59,1.562,1.562,513523.0
2019-06-03,1.569,1.597,1.562,1.597,212807.0
2019-06-04,1.597,1.608,1.566,1.569,547942.0
2019-06-05,1.59,1.597,1.562,1.569,219667.0
2019-06-06,1.576,1.611,1.576,1.59,217446.0
2019-06-07,1.604,1.604,1.59,1.597,376653.0
2019-06-11,1.597,1.611,1.59,1.611,343794.0
2019-06-12,1.611,1.611,1.59,1.611,267095.0
2019-06-13,1.611,1.611,1.604,1.611,290261.0
2019-06-14,1.611,1.625,1.604,1.625,328333.0
2019-06-17,1.625,1.639,1.618,1.632,397529.0
2019-06-18,1.639,1.66,1.625,1.653,476979.0
2019-06-19,1.66,1.66,1.632,1.632,383334.0
2019-06-20,1.646,1.646,1.604,1.618,568552.0
2019-06-21,1.639,1.646,1.625,1.646,590036.0
2019-06-24,1.646,1.653,1.632,1.639,282282.0
2019-06-25,1.646,1.66,1.639,1.639,185071.0
2019-06-26,1.654,1.668,1.632,1.632,392041.0
2019-06-27,1.658,1.665,1.616,1.63,303165.0
2019-06-28,1.63,1.644,1.601,1.63,874168.0
2019-07-01,1.637,1.644,1.623,1.63,265250.0
2019-07-02,1.637,1.637,1.609,1.63,413070.0
2019-07-03,1.623,1.637,1.616,1.616,349291.0
2019-07-04,1.63,1.644,1.609,1.609,723714.0
2019-07-05,1.63,1.644,1.616,1.63,622939.0
2019-07-08,1.63,1.644,1.623,1.637,301477.0
2019-07-09,1.63,1.644,1.623,1.63,617850.0
2019-07-10,1.637,1.665,1.637,1.644,828376.0
2019-07-11,1.665,1.679,1.658,1.665,1518429.0
2019-07-12,1.672,1.708,1.672,1.694,932582.0
2019-07-15,1.686,1.715,1.679,1.694,316327.0
2019-07-16,1.701,1.708,1.679,1.679,214496.0
2019-07-17,1.694,1.701,1.672,1.694,540806.0
2019-07-18,1.694,1.694,1.665,1.679,307435.0
2019-07-19,1.701,1.708,1.672,1.694,839512.0
2019-07-22,1.694,1.701,1.679,1.701,373469.0
2019-07-23,1.694,1.711,1.672,1.672,525320.0
2019-07-24,1.686,1.701,1.665,1.665,671085.0
2019-07-25,1.672,1.686,1.658,1.665,452912.0
2019-07-26,1.658,1.665,1.644,1.644,614693.0
2019-07-29,1.658,1.658,1.623,1.623,738981.0
2019-07-30,1.63,1.644,1.609,1.616,789578.0
2019-07-31,1.623,1.658,1.623,1.637,993636.0
2019-08-01,1.63,1.665,1.63,1.665,902405.0
2019-08-02,1.651,1.708,1.651,1.679,1138571.0
2019-08-05,1.686,1.701,1.651,1.665,1001463.0
2019-08-06,1.644,1.651,0.964,0.964,5940800.0
2019-08-07,0.964,0.964,0.964,0.964,0.0
2019-08-08,1.212,1.403,1.134,1.361,37708237.0
2019-08-09,1.414,1.453,1.254,1.283,10489176.0
2019-08-12,1.297,1.346,1.283,1.304,4187521.0
2019-08-13,1.325,1.368,1.297,1.307,2745970.0
2019-08-14,1.325,1.438,1.322,1.41,4158521.0
2019-08-15,1.382,1.396,1.343,1.382,1623885.0
2019-08-16,1.385,1.399,1.343,1.382,1671901.0
2019-08-19,1.399,1.453,1.371,1.438,1561856.0
2019-08-20,1.453,1.474,1.407,1.424,1299288.0
2019-08-21,1.424,1.438,1.407,1.414,1472113.0
2019-08-22,1.431,1.431,1.371,1.382,678138.0
2019-08-23,1.389,1.417,1.375,1.396,1909890.0
2019-08-26,1.382,1.446,1.378,1.424,1019591.0
2019-08-27,1.467,1.516,1.431,1.502,2912261.0
2019-08-28,1.509,1.538,1.488,1.523,1488588.0
2019-08-29,1.552,1.559,1.523,1.538,1178847.0
2019-08-30,1.538,1.545,1.495,1.523,1051661.0
2019-09-02,1.531,1.531,1.467,1.481,691091.0
2019-09-03,1.488,1.516,1.46,1.467,1044589.0
2019-09-04,1.481,1.488,1.446,1.467,1117658.0
2019-09-05,1.467,1.481,1.431,1.46,1129091.0
2019-09-06,1.446,1.46,1.368,1.403,3783899.0
2019-09-09,1.399,1.431,1.392,1.417,2163426.0
2019-09-10,1.424,1.431,1.417,1.424,1188005.0
2019-09-11,1.424,1.446,1.417,1.446,683343.0
2019-09-12,1.424,1.453,1.424,1.446,465565.0
2019-09-13,1.453,1.495,1.431,1.446,754397.0
2019-09-16,1.446,1.446,1.41,1.417,1133048.0
2019-09-17,1.417,1.431,1.414,1.424,464328.0
2019-09-18,1.431,1.431,1.382,1.382,2486005.0
2019-09-19,1.35,1.357,1.176,1.219,9222395.0
2019-09-20,1.222,1.251,1.144,1.151,5342166.0
2019-09-23,1.144,1.219,1.109,1.205,6496555.0
2019-09-24,1.208,1.261,1.183,1.24,3220299.0
2019-09-25,1.229,1.24,1.205,1.222,2493976.0
2019-09-26,1.229,1.251,1.211,1.233,1794923.0
2019-09-27,1.253,1.258,1.209,1.224,1145970.0
2019-09-30,1.224,1.235,1.213,1.22,1022515.0
2019-10-01,1.224,1.238,1.206,1.22,1641296.0
2019-10-02,1.213,1.213,1.166,1.188,2260323.0
2019-10-03,1.181,1.281,1.181,1.238,2358811.0
2019-10-04,1.242,1.26,1.231,1.238,494850.0
2019-10-07,1.245,1.267,1.242,1.26,467210.0
2019-10-08,1.274,1.285,1.26,1.278,659537.0
2019-10-09,1.281,1.281,1.238,1.281,639392.0
2019-10-10,1.281,1.281,1.253,1.26,692859.0
2019-10-11,1.245,1.285,1.245,1.267,691906.0
2019-10-14,1.245,1.281,1.242,1.245,701932.0
2019-10-15,1.245,1.263,1.238,1.245,1201698.0
2019-10-16,1.253,1.307,1.253,1.296,834351.0
2019-10-17,1.299,1.307,1.267,1.274,558296.0
2019-10-18,1.278,1.296,1.271,1.289,483547.0
2019-10-21,1.296,1.314,1.278,1.296,725466.0
2019-10-22,1.296,1.305,1.281,1.281,349362.0
2019-10-23,1.303,1.303,1.281,1.299,194443.0
2019-10-24,1.303,1.303,1.281,1.281,534728.0
2019-10-25,1.296,1.296,1.278,1.281,400716.0
2019-10-28,1.296,1.332,1.263,1.31,2183444.0
2019-10-29,1.31,1.328,1.289,1.299,1303031.0
2019-10-30,1.31,1.321,1.289,1.292,714981.0
2019-10-31,1.31,1.31,1.263,1.274,656546.0
2019-11-01,1.274,1.289,1.263,1.278,498054.0
2019-11-04,1.292,1.292,1.242,1.245,1032037.0
2019-11-05,1.253,1.267,1.242,1.249,634990.0
2019-11-06,1.26,1.26,1.224,1.224,859771.0
2019-11-07,1.245,1.258,1.231,1.249,446827.0
2019-11-08,1.26,1.26,1.227,1.231,699265.0
2019-11-11,1.245,1.267,1.245,1.249,531612.0
2019-11-12,1.253,1.26,1.245,1.26,308502.0
2019-11-13,1.26,1.26,1.238,1.253,340572.0
2019-11-14,1.256,1.289,1.256,1.285,844007.0
2019-11-15,1.289,1.303,1.278,1.289,594067.0
2019-11-18,1.296,1.321,1.292,1.317,931739.0
2019-11-19,1.317,1.357,1.317,1.357,1232622.0
2019-11-20,1.364,1.364,1.343,1.357,580941.0
2019-11-21,1.364,1.375,1.346,1.368,845198.0
2019-11-22,1.368,1.379,1.343,1.364,1695379.0
2019-11-25,1.368,1.375,1.35,1.364,866680.0
2019-11-26,1.368,1.397,1.353,1.382,1807211.0
2019-11-27,1.371,1.381,1.299,1.328,1456625.0
2019-11-28,1.335,1.352,1.325,1.35,911016.0
2019-11-29,1.346,1.37,1.343,1.346,989816.0
2019-12-02,1.343,1.35,1.31,1.325,886789.0
2019-12-03,1.328,1.328,1.285,1.296,972230.0
2019-12-04,1.307,1.307,1.285,1.292,634927.0
2019-12-05,1.296,1.31,1.292,1.303,270586.0
2019-12-06,1.303,1.308,1.289,1.299,390728.0
2019-12-09,1.299,1.303,1.289,1.299,378674.0
2019-12-10,1.303,1.303,1.278,1.289,586813.0
2019-12-11,1.296,1.303,1.285,1.289,436353.0
2019-12-12,1.289,1.296,1.281,1.285,496415.0
2019-12-13,1.281,1.292,1.278,1.285,697845.0
2019-12-16,1.289,1.328,1.289,1.325,1260036.0
2019-12-17,1.332,1.343,1.325,1.332,905755.0
2019-12-18,1.332,1.335,1.314,1.332,339960.0
2019-12-19,1.332,1.361,1.332,1.353,468795.0
2019-12-20,1.353,1.389,1.35,1.368,712503.0
2019-12-23,1.368,1.382,1.353,1.368,572858.0
2019-12-24,1.368,1.386,1.364,1.375,556403.0
2019-12-27,1.375,1.393,1.364,1.393,390441.0
2019-12-30,1.409,1.42,1.398,1.409,642911.0
2019-12-31,1.417,1.424,1.398,1.402,345389.0
2020-01-02,1.417,1.417,1.398,1.406,351994.0
2020-01-03,1.406,1.438,1.406,1.417,660552.0
2020-01-06,1.417,1.435,1.408,1.427,500885.0
2020-01-07,1.424,1.449,1.42,1.449,468760.0
2020-01-08,1.449,1.449,1.409,1.427,493600.0
2020-01-09,1.424,1.449,1.424,1.442,1315609.0
2020-01-10,1.442,1.457,1.438,1.457,1745612.0
2020-01-13,1.457,1.457,1.402,1.402,532283.0
2020-01-14,1.409,1.424,1.395,1.409,412039.0
2020-01-15,1.417,1.427,1.409,1.427,471338.0
2020-01-16,1.427,1.427,1.409,1.417,230259.0
2020-01-17,1.42,1.427,1.402,1.409,523288.0
2020-01-20,1.409,1.424,1.406,1.406,333052.0
2020-01-21,1.402,1.409,1.365,1.369,858437.0
2020-01-22,1.38,1.387,1.369,1.384,455090.0
2020-01-23,1.387,1.395,1.373,1.38,417128.0
2020-01-24,1.387,1.406,1.387,1.398,388338.0
2020-01-28,1.395,1.402,1.365,1.365,647654.0
2020-01-29,1.387,1.395,1.362,1.373,349510.0
2020-01-30,1.373,1.38,1.354,1.362,921230.0
2020-01-31,1.358,1.365,1.333,1.354,695239.0
2020-02-03,1.347,1.351,1.318,1.329,670401.0
2020-02-04,1.329,1.365,1.325,1.333,892659.0
2020-02-05,1.358,1.362,1.318,1.325,561655.0
2020-02-06,1.322,1.34,1.322,1.325,573561.0
2020-02-07,1.333,1.362,1.325,1.358,581981.0
2020-02-10,1.354,1.387,1.354,1.376,711023.0
2020-02-11,1.395,1.427,1.387,1.402,793242.0
2020-02-12,1.402,1.453,1.391,1.449,1356339.0
2020-02-13,1.46,1.526,1.46,1.497,1483918.0
2020-02-14,1.497,1.504,1.468,1.482,650799.0
2020-02-17,1.511,1.519,1.49,1.511,667036.0
2020-02-18,1.497,1.519,1.49,1.504,376950.0
2020-02-19,1.497,1.519,1.497,1.504,716950.0
2020-02-20,1.497,1.511,1.497,1.504,409203.0
2020-02-21,1.504,1.519,1.504,1.519,405254.0
2020-02-24,1.511,1.511,1.46,1.482,522164.0
2020-02-25,1.46,1.497,1.435,1.475,1045449.0
2020-02-26,1.457,1.468,1.435,1.446,647955.0
2020-02-27,1.431,1.46,1.427,1.46,457278.0
2020-02-28,1.442,1.442,1.373,1.409,1377746.0
2020-03-02,1.391,1.435,1.333,1.417,1427958.0
2020-03-03,1.438,1.486,1.435,1.468,1019248.0
2020-03-04,1.453,1.468,1.424,1.46,881520.0
2020-03-05,1.46,1.504,1.449,1.46,1357990.0
2020-03-06,1.46,1.482,1.446,1.457,1046489.0
2020-03-09,1.449,1.449,1.351,1.358,1014102.0
2020-03-10,1.314,1.398,1.263,1.384,1583538.0
2020-03-11,1.424,1.424,1.369,1.387,991288.0
2020-03-12,1.351,1.387,1.278,1.314,1495786.0
2020-03-13,1.278,1.347,1.205,1.329,2046356.0
2020-03-16,1.307,1.307,1.227,1.227,943387.0
2020-03-17,1.212,1.285,1.201,1.245,1169582.0
2020-03-18,1.278,1.314,1.249,1.292,740686.0
2020-03-19,1.358,1.438,1.329,1.402,5138057.0
2020-03-20,1.387,1.446,1.354,1.402,1559184.0
2020-03-23,1.344,1.344,1.245,1.285,1302513.0
2020-03-24,1.285,1.344,1.274,1.322,2187213.0
2020-03-25,1.351,1.395,1.325,1.373,831871.0
2020-03-26,1.387,1.431,1.373,1.409,996544.0
2020-03-27,1.424,1.45,1.38,1.406,1101507.0
2020-03-30,1.385,1.407,1.367,1.407,599202.0
2020-03-31,1.37,1.452,1.37,1.404,664586.0
2020-04-01,1.422,1.441,1.37,1.385,832347.0
2020-04-02,1.37,1.441,1.341,1.404,884529.0
2020-04-03,1.429,1.441,1.415,1.437,710876.0
2020-04-06,1.437,1.463,1.422,1.437,694149.0
2020-04-07,1.437,1.467,1.415,1.437,694584.0
2020-04-08,1.422,1.433,1.378,1.378,771224.0
2020-04-09,1.385,1.422,1.367,1.378,926469.0
2020-04-14,1.385,1.437,1.385,1.437,744526.0
2020-04-15,1.444,1.452,1.352,1.367,1890697.0
2020-04-16,1.381,1.422,1.359,1.407,973536.0
2020-04-17,1.426,1.474,1.426,1.448,1167456.0
2020-04-20,1.474,1.474,1.396,1.415,1280655.0
2020-04-21,1.444,1.467,1.407,1.426,1023564.0
2020-04-22,1.437,1.448,1.389,1.433,524662.0
2020-04-23,1.467,1.467,1.415,1.437,611621.0
2020-04-24,1.441,1.452,1.422,1.437,257506.0
2020-04-27,1.437,1.448,1.415,1.429,630004.0
2020-04-28,1.444,1.459,1.426,1.444,558556.0
2020-04-29,1.448,1.452,1.418,1.444,537030.0
2020-04-30,1.444,1.448,1.422,1.437,960081.0
2020-05-01,1.441,1.455,1.422,1.437,559782.0
2020-05-04,1.437,1.437,1.392,1.429,764600.0
2020-05-05,1.437,1.437,1.4,1.415,511367.0
2020-05-06,1.422,1.437,1.404,1.426,534939.0
2020-05-07,1.429,1.448,1.411,1.418,709686.0
2020-05-08,1.429,1.429,1.407,1.415,596044.0
2020-05-11,1.415,1.426,1.4,1.418,745875.0
2020-05-12,1.418,1.437,1.4,1.422,644831.0
2020-05-13,1.404,1.429,1.404,1.411,416863.0
2020-05-14,1.407,1.418,1.385,1.389,428523.0
2020-05-15,1.389,1.418,1.389,1.404,262873.0
2020-05-18,1.407,1.411,1.385,1.385,364168.0
2020-05-19,1.389,1.392,1.37,1.37,1031966.0
2020-05-20,1.37,1.396,1.37,1.392,507578.0
2020-05-21,1.4,1.404,1.37,1.37,796942.0
2020-05-22,1.374,1.429,1.355,1.418,1486295.0
2020-05-25,1.422,1.441,1.4,1.426,425090.0
2020-05-26,1.429,1.441,1.418,1.422,552686.0
2020-05-27,1.422,1.441,1.407,1.426,657129.0
2020-05-28,1.429,1.496,1.429,1.463,1802566.0
2020-05-29,1.47,1.481,1.441,1.481,901481.0
2020-06-01,1.489,1.496,1.459,1.459,667628.0
2020-06-02,1.463,1.489,1.448,1.474,740509.0
2020-06-03,1.478,1.533,1.474,1.511,578669.0
2020-06-04,1.526,1.541,1.489,1.526,514002.0
2020-06-05,1.518,1.533,1.489,1.504,509472.0
2020-06-09,1.511,1.533,1.481,1.489,968757.0
2020-06-10,1.481,1.504,1.481,1.504,1021961.0
2020-06-11,1.496,1.504,1.481,1.481,261636.0
2020-06-12,1.481,1.481,1.433,1.474,558828.0
2020-06-15,1.481,1.481,1.459,1.463,377418.0
2020-06-16,1.478,1.504,1.47,1.489,270967.0
2020-06-17,1.489,1.511,1.47,1.511,359653.0
2020-06-18,1.504,1.504,1.478,1.496,241452.0
2020-06-19,1.496,1.548,1.496,1.548,1376191.0
2020-06-22,1.548,1.548,1.485,1.496,506555.0
2020-06-23,1.526,1.548,1.478,1.481,1049317.0
2020-06-24,1.496,1.515,1.481,1.511,708840.0
2020-06-25,1.481,1.518,1.478,1.496,724140.0
2020-06-26,1.496,1.533,1.496,1.526,393356.0
2020-06-29,1.531,1.531,1.422,1.464,1156265.0
2020-06-30,1.479,1.509,1.441,1.441,1001764.0
2020-07-01,1.464,1.516,1.46,1.516,432540.0
2020-07-02,1.516,1.516,1.464,1.497,723176.0
2020-07-03,1.501,1.516,1.486,1.486,281608.0
2020-07-06,1.494,1.509,1.486,1.486,282556.0
2020-07-07,1.486,1.509,1.479,1.486,397374.0
2020-07-08,1.501,1.516,1.494,1.497,252611.0
2020-07-09,1.494,1.516,1.49,1.494,224066.0
2020-07-10,1.494,1.509,1.49,1.509,249777.0
2020-07-13,1.509,1.546,1.509,1.516,563698.0
2020-07-14,1.516,1.531,1.497,1.509,204498.0
2020-07-15,1.501,1.539,1.501,1.531,258479.0
2020-07-16,1.539,1.539,1.516,1.524,209014.0
2020-07-17,1.531,1.531,1.509,1.531,229191.0
2020-07-20,1.531,1.539,1.516,1.539,205350.0
2020-07-21,1.524,1.539,1.516,1.539,612106.0
2020-07-22,1.531,1.539,1.516,1.524,201190.0
2020-07-23,1.539,1.539,1.516,1.531,214563.0
2020-07-24,1.516,1.539,1.516,1.539,262861.0
2020-07-27,1.539,1.539,1.509,1.516,262447.0
2020-07-28,1.524,1.539,1.509,1.509,353601.0
2020-07-29,1.516,1.539,1.516,1.516,116384.0
2020-07-30,1.516,1.546,1.516,1.524,256639.0
2020-07-31,1.524,1.539,1.509,1.531,164190.0
2020-08-03,1.509,1.524,1.501,1.524,305590.0
2020-08-04,1.531,1.569,1.531,1.561,815551.0
2020-08-05,1.561,1.576,1.546,1.569,198868.0
2020-08-06,1.576,1.576,1.554,1.569,346484.0
2020-08-07,1.576,1.584,1.554,1.561,301148.0
2020-08-10,1.576,1.591,1.569,1.584,314306.0
2020-08-11,1.576,1.614,1.569,1.591,691952.0
2020-08-12,1.591,1.704,1.576,1.681,1197027.0
2020-08-13,1.681,1.696,1.614,1.636,477308.0
2020-08-14,1.636,1.644,1.606,1.636,344761.0
2020-08-17,1.636,1.644,1.621,1.629,253546.0
2020-08-18,1.629,1.659,1.614,1.644,394271.0
2020-08-19,1.651,1.651,1.629,1.629,265879.0
2020-08-20,1.644,1.651,1.614,1.629,221654.0
2020-08-21,1.629,1.659,1.629,1.644,239881.0
2020-08-24,1.659,1.666,1.644,1.651,277614.0
2020-08-25,1.659,1.689,1.655,1.674,451366.0
2020-08-26,1.689,1.696,1.674,1.696,560982.0
2020-08-27,1.696,1.696,1.666,1.666,432231.0
2020-08-28,1.659,1.659,1.621,1.621,746414.0
2020-08-31,1.651,1.666,1.644,1.666,507666.0
2020-09-01,1.659,1.659,1.621,1.621,570876.0
2020-09-02,1.651,1.696,1.636,1.689,405474.0
2020-09-03,1.689,1.711,1.674,1.711,497817.0
2020-09-04,1.704,1.704,1.659,1.689,476781.0
2020-09-07,1.689,1.689,1.666,1.674,282613.0
2020-09-08,1.689,1.704,1.674,1.674,340762.0
2020-09-09,1.666,1.681,1.651,1.674,455414.0
2020-09-10,1.681,1.711,1.659,1.711,396787.0
2020-09-11,1.711,1.711,1.689,1.711,321250.0
2020-09-14,1.711,1.726,1.696,1.726,450882.0
2020-09-15,1.726,1.756,1.704,1.756,519372.0
2020-09-16,1.756,1.801,1.756,1.779,919711.0
2020-09-17,1.779,1.801,1.771,1.779,742764.0
2020-09-18,1.771,1.801,1.771,1.801,669903.0
2020-09-21,1.801,1.801,1.726,1.726,495530.0
2020-09-22,1.734,1.764,1.734,1.764,255225.0
2020-09-23,1.764,1.786,1.749,1.771,404886.0
2020-09-24,1.771,1.816,1.768,1.816,629780.0
2020-09-25,1.816,1.831,1.786,1.801,564407.0
2020-09-28,1.794,1.802,1.771,1.786,414150.0
2020-09-29,1.808,1.808,1.778,1.808,357410.0
2020-09-30,1.808,1.808,1.74,1.755,447087.0
2020-10-01,1.747,1.747,1.74,1.74,725947.0
2020-10-02,1.724,1.747,1.709,1.74,436250.0
2020-10-05,1.724,1.747,1.717,1.724,350158.0
2020-10-06,1.74,1.747,1.717,1.747,563573.0
2020-10-07,1.747,1.778,1.732,1.74,757752.0
2020-10-08,1.74,1.762,1.724,1.732,613827.0
2020-10-09,1.755,1.762,1.74,1.747,341441.0
2020-10-12,1.762,1.785,1.755,1.785,551889.0
2020-10-13,1.77,1.8,1.762,1.778,400853.0
2020-10-14,1.778,1.823,1.778,1.823,853780.0
2020-10-15,1.823,1.838,1.808,1.823,296261.0
2020-10-16,1.823,1.846,1.816,1.831,368351.0
2020-10-19,1.831,1.838,1.8,1.8,384365.0
2020-10-20,1.808,1.816,1.793,1.816,241452.0
2020-10-21,1.793,1.823,1.793,1.8,199284.0
2020-10-22,1.8,1.816,1.793,1.8,232383.0
2020-10-23,1.808,1.816,1.785,1.785,182767.0
2020-10-26,1.793,1.846,1.793,1.846,738479.0
2020-10-27,1.831,1.884,1.808,1.876,607716.0
2020-10-28,1.876,1.876,1.846,1.861,403405.0
2020-10-29,1.876,1.884,1.823,1.854,485641.0
2020-10-30,1.869,1.876,1.808,1.823,740588.0
2020-11-02,1.823,1.838,1.793,1.8,549955.0
2020-11-03,1.8,1.846,1.8,1.823,308153.0
2020-11-04,1.823,1.861,1.823,1.861,329163.0
2020-11-05,1.854,1.854,1.827,1.838,296401.0
2020-11-06,1.861,1.861,1.823,1.831,276592.0
2020-11-09,1.823,1.876,1.823,1.861,226656.0
2020-11-10,1.876,1.899,1.861,1.869,685709.0
2020-11-11,1.876,1.899,1.861,1.899,292648.0
2020-11-12,1.899,1.914,1.869,1.914,332251.0
2020-11-13,1.914,1.929,1.892,1.907,439482.0
2020-11-16,1.907,1.922,1.899,1.907,42805.0
2020-11-17,1.914,1.975,1.907,1.975,1097125.0
2020-11-18,1.96,2.005,1.945,1.96,996389.0
2020-11-19,1.937,1.998,1.929,1.983,473422.0
2020-11-20,1.975,1.998,1.96,1.998,252254.0
2020-11-23,2.036,2.043,2.005,2.043,122377.0
2020-11-24,2.051,2.051,2.013,2.021,517496.0
2020-11-25,2.013,2.028,1.975,1.975,592996.0
2020-11-26,1.99,2.002,1.967,1.998,726565.0
2020-11-27,1.983,1.998,1.952,1.975,366669.0
2020-11-30,1.983,1.983,1.952,1.952,774438.0
2020-12-01,1.952,1.99,1.952,1.983,402977.0
2020-12-02,1.967,1.983,1.945,1.945,341248.0
2020-12-03,1.96,1.967,1.907,1.914,748417.0
2020-12-04,1.907,1.952,1.899,1.899,625041.0
2020-12-07,1.899,1.907,1.876,1.876,564948.0
2020-12-08,1.876,1.907,1.831,1.861,1241717.0
2020-12-09,1.854,1.884,1.854,1.869,753861.0
2020-12-10,1.854,1.88,1.831,1.869,782530.0
2020-12-11,1.861,1.876,1.854,1.869,457598.0
2020-12-14,1.861,1.884,1.846,1.876,590737.0
2020-12-15,1.861,1.876,1.854,1.876,555144.0
2020-12-16,1.861,1.876,1.846,1.861,566984.0
2020-12-17,1.861,1.96,1.854,1.952,1132561.0
2020-12-18,1.96,1.975,1.929,1.975,536166.0
2020-12-21,1.967,1.967,1.914,1.937,339417.0
2020-12-22,1.937,1.96,1.907,1.914,421455.0
2020-12-23,1.96,1.967,1.933,1.967,300804.0
2020-12-24,1.967,1.983,1.952,1.975,214242.0
2020-12-29,1.99,2.062,1.99,2.059,590051.0
2020-12-30,2.05,2.057,2.0,2.004,333253.0
2020-12-31,2.011,2.019,1.965,1.981,216167.0
2021-01-04,1.996,2.011,1.965,2.004,313810.0
2021-01-05,1.996,2.034,1.965,2.034,489882.0
2021-01-06,1.996,2.011,1.981,2.011,175500.0
2021-01-07,2.004,2.027,1.973,1.973,274311.0
2021-01-08,2.004,2.023,1.973,2.011,304469.0
2021-01-11,2.019,2.027,1.958,1.958,395755.0
2021-01-12,1.958,1.996,1.942,1.981,193544.0
2021-01-13,1.958,1.958,1.919,1.942,785215.0
2021-01-14,1.942,1.958,1.881,1.881,638639.0
2021-01-15,1.942,1.942,1.896,1.935,380375.0
2021-01-18,1.935,1.95,1.896,1.896,265730.0
2021-01-19,1.912,1.935,1.904,1.927,209424.0
2021-01-20,1.927,1.942,1.904,1.935,144518.0
2021-01-21,1.935,1.958,1.919,1.935,310885.0
2021-01-22,1.935,1.942,1.881,1.896,469242.0
2021-01-25,1.912,1.942,1.888,1.942,261813.0
2021-01-27,1.919,1.935,1.881,1.888,396772.0
2021-01-28,1.919,1.919,1.865,1.865,454672.0
2021-01-29,1.865,1.919,1.865,1.881,237447.0
2021-02-01,1.881,1.904,1.842,1.888,396092.0
2021-02-02,1.896,1.942,1.888,1.919,263362.0
2021-02-03,1.919,1.935,1.888,1.904,227405.0
2021-02-04,1.919,1.95,1.904,1.904,388993.0
2021-02-05,1.935,1.935,1.888,1.888,309543.0
2021-02-08,1.888,1.919,1.865,1.888,302958.0
2021-02-09,1.873,1.888,1.85,1.858,419412.0
2021-02-10,1.888,1.888,1.85,1.865,273892.0
2021-02-11,1.865,1.919,1.85,1.919,278267.0
2021-02-12,1.912,1.919,1.881,1.912,213285.0
2021-02-15,1.865,1.912,1.85,1.873,341042.0
2021-02-16,1.888,1.896,1.858,1.888,323926.0
2021-02-17,1.881,1.888,1.842,1.873,336405.0
2021-02-18,1.842,1.888,1.819,1.835,446370.0
2021-02-19,1.827,1.835,1.766,1.789,673743.0
2021-02-22,1.781,1.812,1.735,1.766,694525.0
2021-02-23,1.743,1.804,1.739,1.773,576875.0
2021-02-24,1.789,1.796,1.75,1.773,664345.0
2021-02-25,1.773,1.835,1.773,1.804,420294.0
2021-02-26,1.781,1.827,1.766,1.796,614320.0
2021-03-01,1.804,1.858,1.804,1.835,325040.0
2021-03-02,1.842,1.904,1.812,1.835,465494.0
2021-03-03,1.842,1.842,1.804,1.819,324277.0
2021-03-04,1.835,1.835,1.773,1.789,439801.0
2021-03-05,1.789,1.804,1.773,1.796,479175.0
2021-03-08,1.804,1.812,1.781,1.781,282400.0
2021-03-09,1.789,1.804,1.769,1.804,311374.0
2021-03-10,1.796,1.835,1.793,1.804,361998.0
2021-03-11,1.827,1.835,1.789,1.796,486840.0
2021-03-12,1.796,1.835,1.789,1.827,481989.0
2021-03-15,1.812,1.865,1.812,1.827,358161.0
2021-03-16,1.842,1.881,1.827,1.873,325851.0
2021-03-17,1.881,1.881,1.839,1.858,300337.0
2021-03-18,1.858,1.858,1.812,1.827,356399.0
2021-03-19,1.812,1.819,1.789,1.796,556189.0
2021-03-22,1.796,1.812,1.773,1.789,642530.0
2021-03-23,1.804,1.865,1.789,1.842,403735.0
2021-03-24,1.85,1.85,1.812,1.812,191305.0
2021-03-25,1.812,1.842,1.789,1.827,406159.0
2021-03-26,1.85,1.85,1.796,1.842,519198.0
2021-03-29,1.843,1.843,1.804,1.812,475773.0
2021-03-30,1.849,1.943,1.81,1.865,512798.0
2021-03-31,1.849,1.849,1.803,1.803,546682.0
2021-04-01,1.81,1.834,1.795,1.81,271943.0
2021-04-06,1.842,1.849,1.81,1.81,302037.0
2021-04-07,1.826,1.857,1.818,1.842,283423.0
2021-04-08,1.842,1.849,1.818,1.849,202099.0
2021-04-09,1.849,1.849,1.826,1.849,316802.0
2021-04-12,1.849,1.857,1.822,1.834,218707.0
2021-04-13,1.834,1.849,1.818,1.826,212819.0
2021-04-14,1.834,1.896,1.834,1.896,385137.0
2021-04-15,1.88,1.88,1.834,1.873,204667.0
2021-04-16,1.873,1.873,1.849,1.849,187338.0
2021-04-19,1.888,1.896,1.865,1.865,302965.0
2021-04-20,1.896,1.904,1.88,1.896,216014.0
2021-04-21,1.904,1.904,1.849,1.896,325000.0
2021-04-22,1.888,1.896,1.865,1.873,234059.0
2021-04-23,1.873,1.896,1.849,1.849,246487.0
2021-04-26,1.873,1.88,1.834,1.865,391244.0
2021-04-27,1.849,1.88,1.842,1.88,184354.0
2021-04-28,1.865,1.869,1.826,1.842,500333.0
2021-04-29,1.834,1.842,1.787,1.826,1212403.0
2021-04-30,1.834,1.896,1.834,1.888,595117.0
2021-05-03,1.888,1.888,1.849,1.857,640513.0
2021-05-04,1.865,1.873,1.842,1.849,636932.0
2021-05-05,1.849,1.88,1.842,1.857,538195.0
2021-05-06,1.865,1.935,1.865,1.88,534092.0
2021-05-07,1.904,1.923,1.865,1.919,354522.0
2021-05-10,1.911,1.911,1.88,1.904,396399.0
2021-05-11,1.888,1.896,1.873,1.88,145160.0
2021-05-12,1.88,1.896,1.873,1.873,203202.0
2021-05-13,1.888,1.888,1.857,1.857,261506.0
2021-05-14,1.865,1.904,1.865,1.865,343245.0
2021-05-17,1.865,1.896,1.849,1.873,260543.0
2021-05-18,1.873,1.88,1.842,1.849,352161.0
2021-05-19,1.857,1.888,1.842,1.888,346952.0
2021-05-20,1.88,1.888,1.849,1.865,219785.0
2021-05-21,1.88,1.888,1.834,1.865,554114.0
2021-05-24,1.865,1.888,1.865,1.888,246698.0
2021-05-25,1.88,1.888,1.849,1.888,194829.0
2021-05-26,1.873,1.888,1.865,1.865,194125.0
2021-05-27,1.873,1.943,1.865,1.943,1044435.0
2021-05-28,1.943,1.943,1.888,1.919,387728.0
2021-05-31,1.927,1.943,1.904,1.935,250571.0
2021-06-01,1.919,1.931,1.9,1.927,161588.0
2021-06-02,1.911,1.943,1.904,1.943,156510.0
2021-06-03,1.935,1.943,1.919,1.935,222432.0
2021-06-04,1.935,1.981,1.927,1.981,384013.0
2021-06-07,1.981,1.997,1.966,1.966,310434.0
2021-06-08,1.981,1.997,1.958,1.958,369338.0
2021-06-09,1.981,1.997,1.943,1.943,519827.0
2021-06-10,1.943,1.958,1.927,1.935,439518.0
2021-06-11,1.974,1.974,1.935,1.974,386595.0
2021-06-15,1.974,1.974,1.927,1.943,559381.0
2021-06-16,1.966,1.974,1.95,1.95,274115.0
2021-06-17,1.943,1.966,1.919,1.919,342272.0
2021-06-18,1.935,1.935,1.896,1.896,1007070.0
2021-06-21,1.911,1.935,1.896,1.927,388469.0
2021-06-22,1.935,1.95,1.927,1.927,267298.0
2021-06-23,1.943,1.958,1.927,1.95,373804.0
2021-06-24,1.958,1.997,1.943,1.981,587448.0
2021-06-25,1.981,2.02,1.974,2.012,1012090.0
2021-06-28,2.02,2.09,2.012,2.075,1160956.0
2021-06-29,2.097,2.105,2.058,2.081,583228.0
2021-06-30,2.113,2.113,2.042,2.081,1001256.0
2021-07-01,2.065,2.081,2.034,2.073,740406.0
2021-07-02,2.081,2.081,2.042,2.065,318424.0
2021-07-05,2.073,2.081,2.042,2.073,348891.0
2021-07-06,2.073,2.073,2.042,2.042,317772.0
2021-07-07,2.026,2.058,2.018,2.042,528135.0
2021-07-08,2.053,2.053,2.053,2.053,0.0
2021-07-09,1.974,2.025,1.966,1.966,1201740.0
2021-07-12,1.998,2.013,1.974,1.99,975391.0
2021-07-13,2.013,2.084,1.998,2.005,1638930.0
2021-07-14,2.053,2.076,2.029,2.076,595715.0
2021-07-15,2.076,2.076,2.037,2.069,507477.0
2021-07-16,2.053,2.116,2.045,2.053,1045034.0
2021-07-19,2.053,2.061,2.005,2.005,363256.0
2021-07-20,1.99,2.045,1.99,2.029,587360.0
2021-07-21,2.045,2.053,1.99,1.99,822741.0
2021-07-22,1.998,2.013,1.99,2.013,576530.0
2021-07-23,2.013,2.029,1.998,2.005,404381.0
2021-07-26,2.037,2.045,2.013,2.045,369616.0
2021-07-27,2.037,2.037,1.99,2.005,959433.0
2021-07-28,2.005,2.013,1.99,2.005,509666.0
2021-07-29,1.99,2.013,1.942,1.95,976346.0
2021-07-30,2.005,2.029,1.962,2.021,983524.0
2021-08-02,2.029,2.045,1.998,1.998,813903.0
2021-08-03,1.99,2.029,1.974,2.029,1000802.0
2021-08-04,2.021,2.029,2.005,2.029,511833.0
2021-08-05,2.021,2.069,2.021,2.053,965943.0
2021-08-06,2.053,2.053,2.029,2.045,372471.0
2021-08-09,2.045,2.076,2.045,2.076,499725.0
2021-08-10,2.076,2.076,2.037,2.037,765180.0
2021-08-11,2.053,2.076,2.037,2.076,638022.0
2021-08-12,2.076,2.076,2.029,2.029,579559.0
2021-08-13,2.029,2.037,2.009,2.029,576059.0
2021-08-16,2.037,2.061,2.013,2.053,656589.0
2021-08-17,2.053,2.053,2.029,2.037,334391.0
2021-08-18,2.029,2.092,2.029,2.092,924155.0
2021-08-19,2.053,2.076,2.037,2.037,770036.0
2021-08-20,2.045,2.084,2.037,2.084,423186.0
2021-08-23,2.092,2.092,2.045,2.045,286206.0
2021-08-24,2.061,2.108,2.045,2.092,1065191.0
2021-08-25,2.084,2.084,2.029,2.076,591978.0
2021-08-26,2.076,2.076,2.029,2.053,603309.0
2021-08-27,2.053,2.1,2.037,2.1,717211.0
2021-08-30,2.092,2.092,2.057,2.092,564117.0
2021-08-31,2.084,2.163,2.061,2.163,1228873.0
2021-09-01,2.155,2.155,2.1,2.132,534887.0
2021-09-02,2.108,2.116,2.069,2.108,816491.0
2021-09-03,2.108,2.116,2.045,2.069,1831632.0
2021-09-06,2.076,2.084,2.033,2.069,950185.0
2021-09-07,2.069,2.1,2.069,2.092,403632.0
2021-09-08,2.084,2.108,2.069,2.108,439901.0
2021-09-09,2.108,2.132,2.092,2.116,726708.0
2021-09-10,2.1,2.116,2.076,2.108,545445.0
2021-09-13,2.116,2.116,2.076,2.1,448652.0
2021-09-14,2.092,2.1,2.076,2.1,381063.0
2021-09-15,2.1,2.108,2.084,2.092,301084.0
2021-09-16,2.1,2.108,2.084,2.1,451344.0
2021-09-17,2.1,2.1,2.069,2.1,1146826.0
2021-09-20,2.1,2.108,2.076,2.108,673819.0
2021-09-21,2.1,2.1,2.076,2.076,225566.0
2021-09-22,2.076,2.132,2.076,2.132,656953.0
2021-09-23,2.132,2.171,2.108,2.171,578197.0
2021-09-24,2.163,2.163,2.124,2.14,335036.0
2021-09-27,2.14,2.163,2.108,2.163,617958.0
2021-09-28,2.155,2.171,2.107,2.171,937145.0
2021-09-29,2.171,2.171,2.107,2.139,727080.0
2021-09-30,2.163,2.163,2.123,2.123,356916.0
2021-10-01,2.123,2.139,2.107,2.115,445113.0
2021-10-04,2.123,2.131,2.107,2.107,202371.0
2021-10-05,2.107,2.139,2.083,2.139,362854.0
2021-10-06,2.139,2.171,2.123,2.171,582378.0
2021-10-07,2.171,2.179,2.155,2.171,383214.0
2021-10-08,2.155,2.163,2.139,2.147,528992.0
2021-10-11,2.139,2.155,2.131,2.155,313007.0
2021-10-12,2.155,2.155,2.123,2.147,206953.0
2021-10-13,2.155,2.187,2.139,2.187,277389.0
2021-10-14,2.187,2.187,2.167,2.171,202296.0
2021-10-15,2.179,2.211,2.171,2.211,548021.0
2021-10-18,2.211,2.227,2.163,2.163,496861.0
2021-10-19,2.203,2.274,2.187,2.25,1058224.0
2021-10-20,2.306,2.306,2.211,2.227,657308.0
2021-10-21,2.227,2.258,2.211,2.235,360317.0
2021-10-22,2.235,2.25,2.227,2.235,672886.0
2021-10-25,2.235,2.266,2.231,2.266,615685.0
2021-10-26,2.266,2.266,2.227,2.227,461726.0
2021-10-27,2.227,2.25,2.227,2.243,489551.0
2021-10-28,2.235,2.243,2.219,2.235,448258.0
2021-10-29,2.235,2.243,2.211,2.219,617683.0
2021-11-01,2.235,2.235,2.211,2.219,315186.0
2021-11-02,2.227,2.227,2.187,2.203,251034.0
2021-11-03,2.195,2.211,2.179,2.211,356100.0
2021-11-04,2.195,2.219,2.187,2.203,548139.0
2021-11-05,2.203,2.258,2.203,2.25,661312.0
2021-11-08,2.266,2.33,2.266,2.298,862333.0
2021-11-09,2.266,2.29,2.25,2.29,596182.0
2021-11-10,2.282,2.29,2.258,2.274,355421.0
2021-11-11,2.274,2.274,2.243,2.266,392517.0
2021-11-12,2.274,2.274,2.258,2.274,325254.0
2021-11-15,2.274,2.306,2.258,2.306,356834.0
2021-11-16,2.282,2.29,2.25,2.25,333521.0
2021-11-17,2.25,2.282,2.243,2.266,459616.0
2021-11-18,2.258,2.33,2.25,2.306,768222.0
2021-11-19,2.298,2.35,2.298,2.346,389492.0
2021-11-22,2.338,2.37,2.33,2.37,373959.0
2021-11-23,2.37,2.378,2.342,2.37,595099.0
2021-11-24,2.354,2.402,2.33,2.37,578509.0
2021-11-25,2.362,2.414,2.354,2.386,659261.0
2021-11-26,2.394,2.402,2.33,2.338,611139.0
2021-11-29,2.33,2.362,2.314,2.362,463670.0
2021-11-30,2.362,2.422,2.346,2.362,1483711.0
2021-12-01,2.346,2.354,2.322,2.33,463128.0
2021-12-02,2.314,2.354,2.306,2.314,440936.0
2021-12-03,2.322,2.354,2.314,2.314,390454.0
2021-12-06,2.338,2.346,2.282,2.282,434338.0
2021-12-07,2.33,2.37,2.322,2.346,436229.0
2021-12-08,2.37,2.386,2.33,2.386,423929.0
2021-12-09,2.386,2.426,2.366,2.426,724344.0
2021-12-10,2.426,2.506,2.378,2.506,846845.0
2021-12-13,2.482,2.506,2.426,2.434,349498.0
2021-12-14,2.458,2.522,2.434,2.49,637662.0
2021-12-15,2.498,2.498,2.418,2.442,499896.0
2021-12-16,2.458,2.49,2.442,2.49,735768.0
2021-12-17,2.474,2.474,2.442,2.474,441665.0
2021-12-20,2.466,2.466,2.418,2.434,241647.0
2021-12-21,2.434,2.45,2.418,2.434,388349.0
2021-12-22,2.45,2.45,2.426,2.442,340332.0
2021-12-23,2.418,2.506,2.418,2.506,313166.0
2021-12-24,2.506,2.506,2.458,2.466,110911.0
2021-12-29,2.506,2.538,2.489,2.538,509124.0
2021-12-30,2.529,2.553,2.497,2.521,388069.0
2021-12-31,2.537,2.553,2.521,2.553,188733.0
2022-01-04,2.561,2.578,2.529,2.545,382048.0
2022-01-05,2.545,2.594,2.545,2.561,301539.0
2022-01-06,2.561,2.561,2.497,2.497,427248.0
2022-01-07,2.521,2.561,2.505,2.561,378991.0
2022-01-10,2.561,2.561,2.497,2.505,270625.0
2022-01-11,2.513,2.521,2.441,2.441,491058.0
2022-01-12,2.457,2.481,2.424,2.441,408292.0
2022-01-13,2.441,2.457,2.433,2.441,358749.0
2022-01-14,2.441,2.457,2.392,2.424,491607.0
2022-01-17,2.408,2.449,2.384,2.408,305694.0
2022-01-18,2.416,2.489,2.416,2.489,300657.0
2022-01-19,2.465,2.465,2.416,2.416,417204.0
2022-01-20,2.416,2.424,2.384,2.408,445443.0
2022-01-21,2.384,2.392,2.36,2.384,285356.0
2022-01-24,2.336,2.384,2.304,2.384,532223.0
2022-01-25,2.336,2.368,2.279,2.32,780296.0
2022-01-27,2.296,2.336,2.231,2.247,957285.0
2022-01-28,2.247,2.304,2.239,2.304,1113205.0
2022-01-31,2.296,2.336,2.263,2.296,387726.0
2022-02-01,2.336,2.368,2.304,2.368,523885.0
2022-02-02,2.352,2.437,2.352,2.416,699611.0
2022-02-03,2.457,2.469,2.408,2.424,522460.0
2022-02-04,2.529,2.529,2.38,2.4,528462.0
2022-02-07,2.424,2.424,2.34,2.344,238041.0
2022-02-08,2.336,2.392,2.336,2.384,328887.0
2022-02-09,2.384,2.441,2.368,2.408,586256.0
2022-02-10,2.408,2.412,2.368,2.4,229183.0
2022-02-11,2.376,2.384,2.344,2.384,261766.0
2022-02-14,2.344,2.376,2.336,2.36,316830.0
2022-02-15,2.328,2.352,2.304,2.328,467075.0
2022-02-16,2.312,2.376,2.312,2.376,248324.0
2022-02-17,2.376,2.376,2.247,2.247,1052776.0
2022-02-18,2.255,2.352,2.255,2.352,448724.0
2022-02-21,2.352,2.352,2.271,2.271,411652.0
2022-02-22,2.239,2.271,2.135,2.271,2731089.0
2022-02-23,2.247,2.247,2.167,2.207,1357125.0
2022-02-24,2.175,2.191,2.135,2.167,1158826.0
2022-02-25,2.126,2.199,2.11,2.175,1419241.0
2022-02-28,2.183,2.199,2.143,2.199,1542900.0
2022-03-01,2.199,2.199,2.159,2.183,1142642.0
2022-03-02,2.159,2.167,2.102,2.126,1368155.0
2022-03-03,2.126,2.191,2.118,2.175,1768975.0
2022-03-04,2.167,2.183,2.143,2.167,454102.0
2022-03-07,2.151,2.159,2.143,2.151,296993.0
2022-03-08,2.143,2.175,2.118,2.175,578658.0
2022-03-09,2.175,2.191,2.159,2.183,444275.0
2022-03-10,2.191,2.255,2.183,2.255,439432.0
2022-03-11,2.263,2.263,2.207,2.223,476773.0
2022-03-14,2.223,2.279,2.223,2.239,468147.0
2022-03-15,2.239,2.304,2.239,2.288,683950.0
2022-03-16,2.271,2.304,2.255,2.296,653637.0
2022-03-17,2.296,2.328,2.271,2.296,479982.0
2022-03-18,2.288,2.328,2.255,2.32,1356122.0
2022-03-21,2.279,2.352,2.279,2.336,470515.0
2022-03-22,2.352,2.376,2.328,2.368,726021.0
2022-03-23,2.368,2.392,2.348,2.384,865266.0
2022-03-24,2.392,2.4,2.364,2.4,591715.0
2022-03-25,2.392,2.433,2.384,2.433,763551.0
2022-03-28,2.433,2.441,2.392,2.392,574859.0
2022-03-29,2.401,2.409,2.376,2.376,643533.0
2022-03-30,2.4,2.4,2.359,2.367,628839.0
2022-03-31,2.384,2.416,2.367,2.384,640757.0
2022-04-01,2.384,2.392,2.343,2.351,472930.0
2022-04-04,2.376,2.416,2.367,2.4,425633.0
2022-04-05,2.408,2.424,2.392,2.408,491891.0
2022-04-06,2.408,2.433,2.392,2.408,423751.0
2022-04-07,2.408,2.441,2.392,2.441,581703.0
2022-04-08,2.433,2.49,2.412,2.473,824017.0
2022-04-11,2.473,2.502,2.449,2.498,709946.0
2022-04-12,2.522,2.546,2.502,2.522,1214691.0
2022-04-13,2.538,2.542,2.481,2.514,1088102.0
2022-04-14,2.538,2.546,2.449,2.481,1387071.0
2022-04-19,2.481,2.506,2.457,2.498,474576.0
2022-04-20,2.481,2.506,2.433,2.473,740524.0
2022-04-21,2.473,2.506,2.473,2.498,252476.0
2022-04-22,2.498,2.506,2.473,2.473,352250.0
2022-04-26,2.465,2.465,2.416,2.416,315379.0
2022-04-27,2.408,2.457,2.408,2.441,621409.0
2022-04-28,2.481,2.481,2.416,2.441,456482.0
2022-04-29,2.441,2.481,2.437,2.481,476882.0
2022-05-02,2.473,2.473,2.4,2.408,450129.0
2022-05-03,2.424,2.424,2.376,2.392,305004.0
2022-05-04,2.408,2.416,2.384,2.4,459847.0
2022-05-05,2.424,2.441,2.4,2.441,269339.0
2022-05-06,2.433,2.457,2.4,2.449,879298.0
2022-05-09,2.473,2.473,2.376,2.376,958383.0
2022-05-10,2.424,2.424,2.335,2.359,887132.0
2022-05-11,2.376,2.384,2.359,2.367,377237.0
2022-05-12,2.384,2.384,2.319,2.351,572304.0
2022-05-13,2.343,2.408,2.343,2.384,468207.0
2022-05-16,2.384,2.441,2.384,2.441,407880.0
2022-05-17,2.441,2.441,2.408,2.441,388525.0
2022-05-18,2.433,2.481,2.424,2.465,514300.0
2022-05-19,2.465,2.469,2.433,2.449,343820.0
2022-05-20,2.465,2.465,2.408,2.465,595223.0
2022-05-23,2.465,2.465,2.416,2.441,414881.0
2022-05-24,2.465,2.473,2.424,2.449,327592.0
2022-05-25,2.465,2.465,2.424,2.433,336303.0
2022-05-26,2.449,2.453,2.4,2.4,484221.0
2022-05-27,2.424,2.433,2.38,2.392,382054.0
2022-05-30,2.392,2.424,2.376,2.392,380689.0
2022-05-31,2.4,2.473,2.4,2.457,972873.0
2022-06-01,2.473,2.518,2.457,2.498,1139993.0
2022-06-02,2.457,2.481,2.457,2.473,347540.0
2022-06-03,2.449,2.477,2.449,2.465,290372.0
2022-06-06,2.441,2.498,2.441,2.465,276173.0
2022-06-07,2.441,2.481,2.441,2.481,447272.0
2022-06-08,2.481,2.481,2.416,2.424,602209.0
2022-06-09,2.424,2.433,2.302,2.302,998305.0
2022-06-10,2.286,2.286,2.245,2.278,679962.0
2022-06-14,2.213,2.213,2.132,2.188,1763440.0
2022-06-15,2.18,2.209,2.066,2.066,1257647.0
2022-06-16,2.042,2.132,2.042,2.075,1094360.0
2022-06-17,2.05,2.302,2.034,2.302,1662343.0
2022-06-20,2.229,2.229,2.115,2.18,1288746.0
2022-06-21,2.156,2.188,2.123,2.156,1207834.0
2022-06-22,2.156,2.156,2.115,2.132,781136.0
2022-06-23,2.132,2.188,2.132,2.164,558888.0
2022-06-24,2.164,2.197,2.14,2.172,408210.0
2022-06-27,2.172,2.221,2.164,2.172,684919.0
2022-06-28,2.196,2.254,2.196,2.229,770329.0
2022-06-29,2.212,2.212,2.126,2.138,753325.0
2022-06-30,2.138,2.171,2.064,2.064,1081033.0
2022-07-01,2.122,2.122,2.048,2.048,680914.0
2022-07-04,2.072,2.097,2.039,2.056,654491.0
2022-07-05,2.056,2.089,2.027,2.081,660860.0
2022-07-06,2.064,2.138,2.064,2.13,371045.0
2022-07-07,2.13,2.13,2.072,2.105,374168.0
2022-07-08,2.171,2.179,2.105,2.105,409640.0
2022-07-11,2.196,2.196,2.097,2.113,160890.0
2022-07-12,2.122,2.146,2.097,2.122,155335.0
2022-07-13,2.122,2.146,2.081,2.146,628973.0
2022-07-14,2.138,2.155,2.113,2.13,239271.0
2022-07-15,2.179,2.179,2.113,2.138,230546.0
2022-07-18,2.138,2.138,2.081,2.105,509986.0
2022-07-19,2.105,2.163,2.105,2.155,446231.0
2022-07-20,2.146,2.187,2.13,2.187,646434.0
2022-07-21,2.187,2.237,2.179,2.22,502544.0
2022-07-22,2.229,2.237,2.196,2.22,435214.0
2022-07-25,2.212,2.22,2.179,2.187,362696.0
2022-07-26,2.22,2.22,2.179,2.187,501665.0
2022-07-27,2.179,2.229,2.179,2.229,451587.0
2022-07-28,2.245,2.253,2.196,2.204,456456.0
2022-07-29,2.22,2.262,2.212,2.262,282458.0
2022-08-01,2.262,2.262,2.229,2.253,168056.0
2022-08-02,2.237,2.237,2.196,2.204,244246.0
2022-08-03,2.212,2.262,2.212,2.262,632438.0
2022-08-04,2.262,2.294,2.253,2.262,397673.0
2022-08-05,2.278,2.286,2.253,2.286,229065.0
2022-08-08,2.286,2.286,2.245,2.245,194273.0
2022-08-09,2.245,2.278,2.237,2.245,323886.0
2022-08-10,2.237,2.253,2.204,2.22,475573.0
2022-08-11,2.22,2.245,2.204,2.237,397520.0
2022-08-12,2.22,2.22,2.171,2.171,510218.0
2022-08-15,2.196,2.204,2.155,2.163,416941.0
2022-08-16,2.155,2.187,2.155,2.163,500821.0
2022-08-17,2.196,2.204,2.163,2.196,218671.0
2022-08-18,2.187,2.196,2.155,2.196,307083.0
2022-08-19,2.179,2.196,2.155,2.179,450320.0
2022-08-22,2.171,2.179,2.146,2.146,360262.0
2022-08-23,2.155,2.171,2.122,2.13,609135.0
2022-08-24,2.122,2.146,2.081,2.097,540453.0
2022-08-25,2.13,2.138,2.097,2.13,328874.0
2022-08-26,2.138,2.15,2.113,2.113,364807.0
2022-08-29,2.089,2.122,2.081,2.105,382005.0
2022-08-30,2.105,2.146,2.097,2.13,657147.0
2022-08-31,2.155,2.163,2.122,2.146,581465.0
2022-09-01,2.138,2.146,2.068,2.138,737763.0
2022-09-02,2.138,2.146,2.097,2.113,395799.0
2022-09-05,2.113,2.138,2.081,2.097,269769.0
2022-09-06,2.13,2.13,2.089,2.105,258097.0
2022-09-07,2.105,2.105,2.056,2.064,1366089.0
2022-09-08,2.064,2.105,2.064,2.097,504989.0
2022-09-09,2.105,2.113,2.081,2.097,336386.0
2022-09-12,2.097,2.126,2.089,2.122,918393.0
2022-09-13,2.138,2.163,2.13,2.155,932243.0
2022-09-14,2.122,2.179,2.113,2.155,778880.0
2022-09-15,2.179,2.179,2.113,2.113,374573.0
2022-09-16,2.13,2.138,2.097,2.113,755480.0
2022-09-19,2.122,2.138,2.113,2.138,259937.0
2022-09-20,2.122,2.138,2.097,2.113,312241.0
2022-09-21,2.113,2.13,2.056,2.064,580691.0
2022-09-23,2.056,2.056,1.965,1.99,832847.0
2022-09-26,1.957,1.974,1.891,1.941,1047209.0
2022-09-27,1.941,1.941,1.891,1.933,1081703.0
2022-09-28,1.941,1.991,1.891,1.924,619782.0
2022-09-29,1.95,1.954,1.916,1.925,365308.0
2022-09-30,1.9,1.925,1.875,1.908,868599.0
2022-10-03,1.916,1.933,1.883,1.933,363687.0
2022-10-04,1.95,2.058,1.933,2.05,674395.0
2022-10-05,2.083,2.116,2.066,2.083,706756.0
2022-10-06,2.091,2.116,2.066,2.091,247503.0
2022-10-07,2.083,2.1,2.025,2.091,512429.0
2022-10-10,2.083,2.083,2.025,2.033,293245.0
2022-10-11,2.066,2.066,1.991,2.016,443484.0
2022-10-12,2.025,2.075,2.016,2.058,586165.0
2022-10-13,2.05,2.05,2.0,2.008,403473.0
2022-10-14,2.016,2.058,2.004,2.058,377017.0
2022-10-17,2.041,2.05,2.008,2.016,246967.0
2022-10-18,2.033,2.058,2.033,2.05,241460.0
2022-10-19,2.058,2.066,2.025,2.05,325488.0
2022-10-20,2.033,2.05,2.016,2.041,199162.0
2022-10-21,2.041,2.058,2.033,2.05,427215.0
2022-10-24,2.066,2.075,2.016,2.033,354196.0
2022-10-25,2.033,2.05,2.016,2.05,190045.0
2022-10-26,2.05,2.066,2.041,2.066,413022.0
2022-10-27,2.066,2.066,2.041,2.058,497408.0
2022-10-28,2.041,2.066,2.041,2.066,355975.0
2022-10-31,2.075,2.133,2.066,2.125,505217.0
2022-11-01,2.125,2.141,2.091,2.133,244239.0
2022-11-02,2.15,2.158,2.108,2.116,226971.0
2022-11-03,2.083,2.1,2.066,2.1,230534.0
2022-11-04,2.083,2.091,2.066,2.075,149428.0
2022-11-07,2.075,2.083,2.058,2.066,148846.0
2022-11-08,2.083,2.083,2.008,2.041,937637.0
2022-11-09,2.058,2.058,2.025,2.041,454044.0
2022-11-10,2.033,2.05,2.025,2.041,471435.0
2022-11-11,2.05,2.133,2.05,2.108,675815.0
2022-11-14,2.125,2.15,2.041,2.075,567024.0
2022-11-15,2.083,2.108,2.083,2.083,354769.0
2022-11-16,2.125,2.125,2.066,2.091,394667.0
2022-11-17,2.1,2.125,2.083,2.116,335462.0
2022-11-18,2.116,2.133,2.108,2.125,207174.0
2022-11-21,2.125,2.15,2.091,2.141,457105.0
2022-11-22,2.15,2.166,2.137,2.141,400199.0
2022-11-23,2.15,2.15,2.058,2.066,671616.0
2022-11-24,2.083,2.091,2.058,2.066,281656.0
2022-11-25,2.083,2.083,2.05,2.075,180231.0
2022-11-28,2.075,2.1,2.066,2.1,214203.0
2022-11-29,2.091,2.15,2.091,2.133,640621.0
2022-11-30,2.133,2.258,2.125,2.258,1044778.0
2022-12-01,2.233,2.233,2.141,2.141,599501.0
2022-12-02,2.125,2.133,2.087,2.091,388084.0
2022-12-05,2.1,2.108,2.05,2.058,504868.0
2022-12-06,2.083,2.083,2.033,2.05,424602.0
2022-12-07,2.066,2.066,2.037,2.041,200276.0
2022-12-08,2.058,2.058,2.033,2.033,349288.0
2022-12-09,2.05,2.066,2.033,2.041,328607.0
2022-12-12,2.05,2.058,1.991,2.008,492747.0
2022-12-13,2.0,2.05,2.0,2.041,446854.0
2022-12-14,2.025,2.075,2.025,2.066,523841.0
2022-12-15,2.058,2.091,2.041,2.066,802536.0
2022-12-16,2.066,2.125,2.058,2.1,554930.0
2022-12-19,2.108,2.116,2.083,2.1,283802.0
2022-12-20,2.125,2.125,2.046,2.05,748196.0
2022-12-21,2.05,2.083,2.05,2.05,453484.0
2022-12-22,2.066,2.075,2.041,2.058,370306.0
2022-12-23,2.058,2.066,2.033,2.058,240884.0
2022-12-28,2.058,2.058,2.025,2.033,250403.0
2022-12-29,2.042,2.05,2.017,2.042,248663.0
2022-12-30,2.059,2.067,2.034,2.034,127552.0
2023-01-03,2.034,2.042,1.983,2.008,320645.0
2023-01-04,2.017,2.042,2.008,2.025,411184.0
2023-01-05,2.025,2.05,2.025,2.034,123797.0
2023-01-06,2.025,2.042,1.991,2.017,186848.0
2023-01-09,2.017,2.042,2.017,2.034,170448.0
2023-01-10,2.008,2.025,1.983,2.0,422577.0
2023-01-11,2.0,2.042,1.974,2.025,621117.0
2023-01-12,2.042,2.076,2.025,2.067,379823.0
2023-01-13,2.067,2.067,2.025,2.067,418677.0
2023-01-16,2.067,2.076,2.017,2.025,324400.0
2023-01-17,2.025,2.05,2.008,2.05,445192.0
2023-01-18,2.05,2.05,2.025,2.042,206775.0
2023-01-19,2.042,2.05,2.025,2.042,194013.0
2023-01-20,2.059,2.059,2.012,2.05,290299.0
2023-01-23,2.05,2.05,2.025,2.042,143938.0
2023-01-24,2.034,2.093,2.008,2.093,387755.0
2023-01-25,2.093,2.093,2.042,2.076,414169.0
2023-01-27,2.084,2.109,2.067,2.076,432498.0
2023-01-30,2.067,2.097,2.067,2.093,388227.0
2023-01-31,2.093,2.131,2.093,2.118,440292.0
2023-02-01,2.118,2.135,2.088,2.118,278027.0
2023-02-02,2.135,2.143,2.118,2.135,597269.0
2023-02-03,2.143,2.177,2.139,2.16,586338.0
2023-02-06,2.169,2.169,2.084,2.101,292440.0
2023-02-07,2.109,2.118,2.067,2.076,530213.0
2023-02-08,2.084,2.084,2.05,2.076,165369.0
2023-02-09,2.067,2.076,2.042,2.05,257943.0
2023-02-10,2.05,2.05,2.017,2.025,614112.0
2023-02-13,2.025,2.034,1.974,2.0,787236.0
2023-02-14,2.0,2.017,1.983,1.991,410955.0
2023-02-15,2.034,2.034,2.0,2.017,328178.0
2023-02-16,2.034,2.059,2.017,2.059,174738.0
2023-02-17,2.042,2.05,2.0,2.008,295361.0
2023-02-20,2.008,2.008,1.966,1.983,391666.0
2023-02-21,1.983,1.983,1.949,1.974,523681.0
2023-02-22,1.991,1.996,1.949,1.966,640309.0
2023-02-23,1.958,1.974,1.924,1.932,651813.0
2023-02-24,1.932,1.958,1.89,1.89,1161599.0
2023-02-27,1.89,1.898,1.839,1.848,682130.0
2023-02-28,1.856,1.873,1.831,1.831,1356224.0
2023-03-01,1.856,1.873,1.814,1.848,856687.0
2023-03-02,1.823,1.856,1.814,1.848,879639.0
2023-03-03,1.856,1.861,1.814,1.823,802172.0
2023-03-06,1.831,1.856,1.806,1.814,1343064.0
2023-03-07,1.814,1.865,1.814,1.856,791237.0
2023-03-08,1.856,1.856,1.823,1.839,1174793.0
2023-03-09,1.839,1.856,1.831,1.839,488257.0
2023-03-10,1.831,1.848,1.801,1.806,798283.0
2023-03-13,1.814,1.814,1.772,1.789,915676.0
2023-03-14,1.789,1.797,1.759,1.78,1306511.0
2023-03-15,1.797,1.797,1.772,1.789,617080.0
2023-03-16,1.772,1.789,1.755,1.789,931575.0
2023-03-17,1.772,1.78,1.721,1.73,1741335.0
2023-03-20,1.73,1.738,1.704,1.73,740250.0
2023-03-21,1.738,1.755,1.721,1.73,560486.0
2023-03-22,1.747,1.747,1.696,1.721,905088.0
2023-03-23,1.73,1.73,1.696,1.713,339204.0
2023-03-24,1.713,1.721,1.696,1.721,523375.0
2023-03-27,1.73,1.738,1.713,1.721,409234.0
2023-03-28,1.73,1.73,1.696,1.696,679418.0
2023-03-29,1.713,1.713,1.696,1.696,692321.0
2023-03-30,1.731,1.739,1.696,1.714,706357.0
2023-03-31,1.722,1.744,1.709,1.714,935899.0
2023-04-03,1.714,1.756,1.714,1.722,695509.0
2023-04-04,1.756,1.756,1.722,1.722,550804.0
2023-04-05,1.731,1.756,1.722,1.731,434950.0
2023-04-06,1.739,1.748,1.731,1.739,433067.0
2023-04-11,1.756,1.756,1.722,1.739,969116.0
2023-04-12,1.731,1.756,1.731,1.739,577791.0
2023-04-13,1.748,1.748,1.722,1.731,765451.0
2023-04-14,1.731,1.748,1.722,1.722,713507.0
2023-04-17,1.722,1.739,1.709,1.722,1113172.0
2023-04-18,1.731,1.739,1.709,1.722,589753.0
2023-04-19,1.722,1.722,1.666,1.671,1537122.0
2023-04-20,1.675,1.686,1.658,1.671,854368.0
2023-04-21,1.671,1.679,1.658,1.675,932913.0
2023-04-24,1.671,1.696,1.671,1.688,562488.0
2023-04-26,1.688,1.701,1.675,1.692,496808.0
2023-04-27,1.701,1.701,1.662,1.666,1015643.0
2023-04-28,1.671,1.692,1.666,1.684,468715.0
2023-05-01,1.688,1.705,1.684,1.696,532875.0
2023-05-02,1.701,1.722,1.684,1.688,714557.0
2023-05-03,1.688,1.688,1.662,1.679,726431.0
2023-05-04,1.666,1.692,1.662,1.679,609287.0
2023-05-05,1.684,1.696,1.671,1.684,469672.0
2023-05-08,1.684,1.739,1.684,1.714,741701.0
2023-05-09,1.731,1.731,1.645,1.649,1111762.0
2023-05-10,1.658,1.679,1.645,1.675,728672.0
2023-05-11,1.679,1.679,1.642,1.658,724981.0
2023-05-12,1.662,1.675,1.636,1.641,867906.0
2023-05-15,1.641,1.679,1.641,1.679,813310.0
2023-05-16,1.684,1.684,1.654,1.662,495761.0
2023-05-17,1.662,1.662,1.632,1.636,637195.0
2023-05-18,1.641,1.645,1.598,1.602,1119501.0
2023-05-19,1.602,1.611,1.582,1.602,1167843.0
2023-05-22,1.589,1.598,1.564,1.572,1471595.0
2023-05-23,1.572,1.602,1.572,1.589,773472.0
2023-05-24,1.602,1.602,1.559,1.564,840684.0
2023-05-25,1.555,1.562,1.542,1.559,818556.0
2023-05-26,1.551,1.555,1.538,1.538,800089.0
2023-05-29,1.551,1.581,1.546,1.581,794223.0
2023-05-30,1.598,1.598,1.542,1.551,941959.0
2023-05-31,1.551,1.555,1.534,1.542,1056186.0
2023-06-01,1.559,1.559,1.525,1.538,867222.0
2023-06-02,1.542,1.564,1.532,1.551,1085222.0
2023-06-05,1.555,1.581,1.555,1.555,617437.0
2023-06-06,1.559,1.585,1.546,1.568,934780.0
2023-06-07,1.572,1.585,1.542,1.542,812030.0
2023-06-08,1.546,1.551,1.516,1.529,1235797.0
2023-06-09,1.534,1.542,1.508,1.508,1032226.0
2023-06-13,1.508,1.512,1.474,1.487,1074366.0
2023-06-14,1.491,1.499,1.457,1.461,931002.0
2023-06-15,1.461,1.474,1.452,1.461,1062708.0
2023-06-16,1.457,1.482,1.457,1.469,976614.0
2023-06-19,1.474,1.478,1.457,1.474,827062.0
2023-06-20,1.469,1.478,1.455,1.461,974838.0
2023-06-21,1.465,1.487,1.461,1.478,982239.0
2023-06-22,1.482,1.482,1.452,1.465,1043841.0
2023-06-23,1.478,1.478,1.444,1.444,1223943.0
2023-06-26,1.439,1.452,1.435,1.444,1129573.0
2023-06-27,1.444,1.491,1.444,1.491,860480.0
2023-06-28,1.481,1.534,1.481,1.534,1225141.0
2023-06-29,1.552,1.556,1.534,1.534,1076560.0
2023-06-30,1.534,1.547,1.517,1.538,879825.0
2023-07-03,1.543,1.576,1.538,1.565,826421.0
2023-07-04,1.578,1.595,1.567,1.586,764380.0
2023-07-05,1.595,1.652,1.582,1.643,1306088.0
2023-07-06,1.643,1.66,1.634,1.643,1658691.0
2023-07-07,1.639,1.66,1.621,1.652,1450596.0
2023-07-10,1.66,1.66,1.643,1.643,1023318.0
2023-07-11,1.656,1.669,1.647,1.656,697014.0
2023-07-12,1.665,1.674,1.66,1.665,1166975.0
2023-07-13,1.665,1.704,1.665,1.7,1097929.0
2023-07-14,1.713,1.73,1.695,1.717,1071374.0
2023-07-17,1.726,1.735,1.717,1.717,963031.0
2023-07-18,1.717,1.73,1.71,1.717,681749.0
2023-07-19,1.717,1.752,1.713,1.743,775746.0
2023-07-20,1.735,1.787,1.735,1.743,932797.0
2023-07-21,1.743,1.769,1.735,1.761,660794.0
2023-07-24,1.761,1.796,1.743,1.778,983010.0
2023-07-25,1.761,1.769,1.739,1.743,426119.0
2023-07-26,1.743,1.769,1.735,1.761,387299.0
2023-07-27,1.769,1.796,1.761,1.787,784863.0
2023-07-28,1.787,1.804,1.743,1.752,534994.0
2023-07-31,1.761,1.761,1.739,1.743,288522.0
2023-08-01,1.743,1.752,1.735,1.743,502079.0
2023-08-02,1.73,1.735,1.704,1.708,597630.0
2023-08-03,1.713,1.713,1.682,1.682,1047785.0
2023-08-04,1.682,1.695,1.669,1.682,440883.0
2023-08-07,1.682,1.695,1.669,1.682,391068.0
2023-08-08,1.682,1.687,1.66,1.669,475452.0
2023-08-09,1.674,1.674,1.617,1.617,765218.0
2023-08-10,1.613,1.665,1.613,1.656,675998.0
2023-08-11,1.66,1.691,1.66,1.678,454552.0
2023-08-14,1.682,1.7,1.652,1.652,822485.0
2023-08-15,1.656,1.66,1.643,1.656,650858.0
2023-08-16,1.656,1.669,1.639,1.66,417475.0
2023-08-17,1.669,1.669,1.643,1.66,447287.0
2023-08-18,1.656,1.7,1.656,1.7,571877.0
2023-08-21,1.691,1.691,1.656,1.656,439315.0
2023-08-22,1.656,1.695,1.656,1.682,632554.0
2023-08-23,1.682,1.713,1.678,1.7,461105.0
2023-08-24,1.691,1.726,1.656,1.717,321041.0
2023-08-25,1.708,1.761,1.7,1.761,464372.0
2023-08-28,1.761,1.769,1.726,1.752,699132.0
2023-08-29,1.761,1.8,1.752,1.778,726451.0
2023-08-30,1.769,1.839,1.765,1.822,674011.0
2023-08-31,1.83,1.891,1.822,1.883,1259164.0
2023-09-01,1.891,1.891,1.83,1.839,600805.0
2023-09-04,1.848,1.874,1.835,1.848,334773.0
2023-09-05,1.848,1.848,1.822,1.839,483374.0
2023-09-06,1.839,1.839,1.778,1.804,772343.0
2023-09-07,1.83,1.83,1.769,1.778,267003.0
2023-09-08,1.769,1.791,1.752,1.769,322034.0
2023-09-11,1.761,1.769,1.726,1.752,351930.0
2023-09-12,1.761,1.769,1.735,1.743,405268.0
2023-09-13,1.743,1.752,1.704,1.717,396438.0
2023-09-14,1.717,1.752,1.708,1.752,278542.0
2023-09-15,1.761,1.796,1.739,1.796,688684.0
2023-09-18,1.778,1.778,1.735,1.739,370446.0
2023-09-19,1.752,1.752,1.691,1.691,628700.0
2023-09-20,1.708,1.708,1.669,1.669,628177.0
2023-09-21,1.674,1.7,1.652,1.665,573126.0
2023-09-22,1.63,1.656,1.617,1.626,893412.0
2023-09-25,1.626,1.634,1.595,1.634,924504.0
2023-09-26,1.63,1.634,1.599,1.599,461624.0
2023-09-27,1.59,1.617,1.582,1.613,868825.0
2023-09-28,1.621,1.625,1.594,1.594,436778.0
2023-09-29,1.594,1.599,1.563,1.563,1174489.0
2023-10-02,1.568,1.599,1.568,1.599,460806.0
2023-10-03,1.576,1.581,1.559,1.572,829477.0
2023-10-04,1.572,1.576,1.554,1.576,632655.0
2023-10-05,1.576,1.599,1.576,1.594,415675.0
2023-10-06,1.594,1.63,1.594,1.603,464820.0
2023-10-09,1.603,1.616,1.599,1.603,296732.0
2023-10-10,1.603,1.63,1.603,1.616,430460.0
2023-10-11,1.616,1.638,1.607,1.634,451061.0
2023-10-12,1.643,1.656,1.625,1.643,426973.0
2023-10-13,1.652,1.656,1.612,1.621,308544.0
2023-10-16,1.63,1.652,1.603,1.607,579972.0
2023-10-17,1.612,1.638,1.607,1.63,790949.0
2023-10-18,1.625,1.643,1.621,1.621,288371.0
2023-10-19,1.616,1.661,1.599,1.661,530847.0
2023-10-20,1.652,1.678,1.638,1.674,466188.0
2023-10-23,1.661,1.683,1.647,1.683,452318.0
2023-10-24,1.683,1.731,1.678,1.7,856056.0
2023-10-25,1.714,1.714,1.683,1.696,656841.0
2023-10-26,1.687,1.687,1.643,1.647,1040666.0
2023-10-27,1.656,1.661,1.621,1.63,422375.0
2023-10-30,1.63,1.63,1.563,1.576,734403.0
2023-10-31,1.603,1.612,1.576,1.59,659100.0
2023-11-01,1.594,1.607,1.585,1.585,941934.0
2023-11-02,1.603,1.625,1.581,1.581,1786971.0
2023-11-03,1.603,1.63,1.585,1.625,876566.0
2023-11-06,1.647,1.696,1.63,1.687,554482.0
2023-11-07,1.683,1.687,1.647,1.669,359452.0
2023-11-08,1.683,1.709,1.634,1.647,496205.0
2023-11-09,1.647,1.665,1.63,1.661,291905.0
2023-11-10,1.661,1.661,1.616,1.63,318421.0
2023-11-13,1.621,1.643,1.607,1.616,466300.0
2023-11-14,1.621,1.647,1.607,1.625,521687.0
2023-11-15,1.643,1.683,1.643,1.678,583300.0
2023-11-16,1.678,1.709,1.656,1.669,443276.0
2023-11-17,1.661,1.661,1.625,1.643,588340.0
2023-11-20,1.656,1.656,1.621,1.643,614707.0
2023-11-21,1.652,1.705,1.647,1.683,615120.0
2023-11-22,1.683,1.7,1.647,1.647,428089.0
2023-11-23,1.638,1.665,1.638,1.652,362920.0
2023-11-24,1.652,1.669,1.643,1.665,251760.0
2023-11-27,1.665,1.678,1.647,1.647,371283.0
2023-11-28,1.656,1.696,1.652,1.683,497137.0
2023-11-29,1.683,1.718,1.678,1.692,958043.0
2023-11-30,1.696,1.7,1.665,1.696,734444.0
2023-12-01,1.7,1.7,1.661,1.678,389647.0
2023-12-04,1.692,1.714,1.683,1.687,422256.0
2023-12-05,1.709,1.736,1.692,1.727,706592.0
2023-12-06,1.731,1.771,1.727,1.771,685186.0
2023-12-07,1.771,1.785,1.754,1.771,662241.0
2023-12-08,1.754,1.78,1.727,1.771,439102.0
2023-12-11,1.789,1.807,1.767,1.78,389110.0
2023-12-12,1.771,1.771,1.754,1.758,490634.0
2023-12-13,1.758,1.771,1.736,1.745,734656.0
2023-12-14,1.78,1.833,1.767,1.824,718799.0
2023-12-15,1.833,1.842,1.816,1.842,1182511.0
2023-12-18,1.833,1.869,1.816,1.824,612869.0
2023-12-19,1.842,1.851,1.807,1.842,301799.0
2023-12-20,1.86,1.895,1.86,1.886,507619.0
2023-12-21,1.895,1.895,1.86,1.86,434030.0
2023-12-22,1.869,1.895,1.869,1.878,496277.0
2023-12-27,1.895,1.922,1.881,1.922,430142.0
2023-12-28,1.948,1.948,1.881,1.903,342398.0
2023-12-29,1.93,1.93,1.885,1.903,463721.0
2024-01-02,1.885,1.903,1.849,1.867,370535.0
2024-01-03,1.849,1.867,1.84,1.84,294924.0
2024-01-04,1.805,1.823,1.773,1.814,280615.0
2024-01-05,1.814,1.885,1.814,1.849,584201.0
2024-01-08,1.876,1.885,1.84,1.858,498425.0
2024-01-09,1.876,1.912,1.858,1.867,498608.0
2024-01-10,1.867,1.903,1.867,1.885,415807.0
2024-01-11,1.894,1.912,1.885,1.903,278571.0
2024-01-12,1.885,1.885,1.858,1.867,359878.0
2024-01-15,1.876,1.876,1.832,1.867,569599.0
2024-01-16,1.867,1.867,1.84,1.858,454638.0
2024-01-17,1.858,1.876,1.832,1.84,455332.0
2024-01-18,1.832,1.849,1.805,1.814,486041.0
2024-01-19,1.814,1.823,1.796,1.805,658996.0
2024-01-22,1.823,1.84,1.796,1.84,360364.0
2024-01-23,1.84,1.849,1.814,1.832,318759.0
2024-01-24,1.823,1.84,1.805,1.823,196541.0
2024-01-25,1.823,1.84,1.814,1.832,194675.0
2024-01-29,1.823,1.823,1.796,1.805,607946.0
2024-01-30,1.814,1.84,1.805,1.832,612403.0
2024-01-31,1.832,1.867,1.832,1.858,449304.0
2024-02-01,1.849,1.876,1.832,1.832,476049.0
2024-02-02,1.867,1.867,1.832,1.84,396321.0
2024-02-05,1.858,1.858,1.814,1.84,332892.0
2024-02-06,1.84,1.876,1.818,1.858,424619.0
2024-02-07,1.867,1.935,1.867,1.894,743137.0
2024-02-08,1.921,1.948,1.912,1.93,647459.0
2024-02-09,1.93,1.993,1.93,1.993,1215011.0
2024-02-12,1.975,1.984,1.939,1.939,555329.0
2024-02-13,1.939,1.948,1.881,1.894,603670.0
2024-02-14,1.885,1.885,1.84,1.858,464485.0
2024-02-15,1.858,1.903,1.858,1.903,454134.0
2024-02-16,1.903,1.93,1.903,1.912,408765.0
2024-02-19,1.921,1.921,1.881,1.894,467413.0
2024-02-20,1.876,1.903,1.867,1.894,314626.0
2024-02-21,1.921,1.921,1.867,1.876,429894.0
2024-02-22,1.876,1.903,1.867,1.876,180288.0
2024-02-23,1.912,1.93,1.876,1.903,326185.0
2024-02-26,1.885,1.912,1.867,1.876,506589.0
2024-02-27,1.885,1.921,1.863,1.885,579925.0
2024-02-28,1.894,1.894,1.832,1.849,826005.0
2024-02-29,1.858,1.858,1.832,1.858,735724.0
2024-03-01,1.867,1.867,1.832,1.858,427251.0
2024-03-04,1.858,1.885,1.858,1.876,528814.0
2024-03-05,1.876,1.885,1.849,1.876,342178.0
2024-03-06,1.849,1.885,1.84,1.885,669288.0
2024-03-07,1.885,1.912,1.867,1.912,599501.0
2024-03-08,1.93,1.93,1.912,1.93,511455.0
2024-03-11,1.912,1.93,1.894,1.912,381982.0
2024-03-12,1.921,1.939,1.894,1.939,633806.0
2024-03-13,1.939,1.939,1.894,1.894,449142.0
2024-03-14,1.894,1.912,1.885,1.894,415864.0
2024-03-15,1.912,1.912,1.876,1.903,793031.0
2024-03-18,1.912,1.912,1.858,1.858,424365.0
2024-03-19,1.867,1.885,1.849,1.885,765662.0
2024-03-20,1.894,1.912,1.867,1.903,718274.0
2024-03-21,1.903,1.921,1.876,1.894,478752.0
2024-03-22,1.894,1.912,1.876,1.876,410114.0
2024-03-25,1.885,1.903,1.885,1.885,434702.0
2024-03-26,1.904,1.904,1.885,1.885,447987.0
2024-03-27,1.903,1.903,1.876,1.894,566274.0
2024-03-28,1.903,1.949,1.885,1.903,980879.0
2024-04-02,1.903,1.912,1.885,1.894,499971.0
2024-04-03,1.912,1.912,1.848,1.876,1187125.0
2024-04-04,1.876,1.894,1.867,1.885,242290.0
2024-04-05,1.885,1.894,1.876,1.885,439614.0
2024-04-08,1.894,1.894,1.867,1.867,401115.0
2024-04-09,1.867,1.876,1.821,1.83,760595.0
2024-04-10,1.839,1.848,1.803,1.83,1065202.0
2024-04-11,1.821,1.83,1.776,1.821,977321.0
2024-04-12,1.83,1.83,1.803,1.803,438280.0
2024-04-15,1.803,1.812,1.789,1.798,1008103.0
2024-04-16,1.794,1.807,1.766,1.776,791320.0
2024-04-17,1.78,1.794,1.766,1.776,981353.0
2024-04-18,1.776,1.803,1.776,1.789,630159.0
2024-04-19,1.794,1.794,1.762,1.776,753949.0
2024-04-22,1.78,1.821,1.78,1.812,852149.0
2024-04-23,1.807,1.83,1.807,1.812,527139.0
2024-04-24,1.821,1.839,1.798,1.803,837667.0
2024-04-26,1.794,1.794,1.771,1.776,594010.0
2024-04-29,1.78,1.83,1.78,1.816,772896.0
2024-04-30,1.821,1.848,1.816,1.83,396770.0
2024-05-01,1.83,1.848,1.812,1.83,549640.0
2024-05-02,1.839,1.871,1.83,1.857,2873499.0
2024-05-03,1.857,1.885,1.83,1.867,734714.0
2024-05-06,1.876,1.885,1.83,1.848,404484.0
2024-05-07,1.857,1.867,1.83,1.83,621188.0
2024-05-08,1.821,1.844,1.812,1.83,811490.0
2024-05-09,1.83,1.853,1.816,1.816,442126.0
2024-05-10,1.83,1.876,1.821,1.857,658012.0
2024-05-13,1.857,1.876,1.857,1.867,378508.0
2024-05-14,1.867,1.876,1.839,1.857,409010.0
2024-05-15,1.876,1.876,1.83,1.83,496004.0
2024-05-16,1.839,1.885,1.839,1.867,404471.0
2024-05-17,1.857,1.857,1.839,1.848,442484.0
2024-05-20,1.857,1.876,1.839,1.867,418296.0
2024-05-21,1.867,1.885,1.839,1.839,1106863.0
2024-05-22,1.848,1.885,1.848,1.848,854378.0
2024-05-23,1.857,1.867,1.821,1.839,745403.0
2024-05-24,1.848,1.848,1.821,1.839,430151.0
2024-05-27,1.839,1.839,1.816,1.821,668142.0
2024-05-28,1.821,1.848,1.821,1.83,433185.0
2024-05-29,1.83,1.839,1.807,1.83,656962.0
2024-05-30,1.83,1.857,1.821,1.839,586123.0
2024-05-31,1.848,1.857,1.821,1.821,1255854.0
2024-06-03,1.83,1.857,1.826,1.839,393228.0
2024-06-04,1.839,1.857,1.839,1.839,285298.0
2024-06-05,1.83,1.876,1.83,1.867,410434.0
2024-06-06,1.876,1.876,1.839,1.848,324992.0
2024-06-07,1.867,1.867,1.839,1.839,416237.0
2024-06-11,1.83,1.839,1.821,1.839,562060.0
2024-06-12,1.83,1.839,1.821,1.83,449728.0
2024-06-13,1.83,1.848,1.821,1.83,448414.0
2024-06-14,1.83,1.848,1.821,1.83,482588.0
2024-06-17,1.83,1.848,1.812,1.816,369265.0
2024-06-18,1.83,1.83,1.803,1.821,572252.0
2024-06-19,1.821,1.839,1.821,1.83,344075.0
2024-06-20,1.821,1.867,1.821,1.867,493742.0
2024-06-21,1.857,1.894,1.857,1.885,775644.0
2024-06-24,1.894,1.903,1.876,1.885,436403.0
2024-06-25,1.894,1.93,1.894,1.921,681129.0
2024-06-26,1.913,1.922,1.848,1.857,670887.0
2024-06-27,1.894,1.894,1.834,1.866,538290.0
2024-06-28,1.866,1.885,1.838,1.843,544882.0
2024-07-01,1.848,1.875,1.843,1.866,293309.0
2024-07-02,1.857,1.875,1.834,1.848,364976.0
2024-07-03,1.857,1.875,1.834,1.838,1181916.0
2024-07-04,1.857,1.875,1.834,1.866,969505.0
2024-07-05,1.866,1.875,1.848,1.857,352515.0
2024-07-08,1.857,1.885,1.857,1.875,460308.0
2024-07-09,1.885,1.917,1.857,1.875,730966.0
2024-07-10,1.875,1.885,1.866,1.875,505996.0
2024-07-11,1.885,1.903,1.866,1.894,377383.0
2024-07-12,1.894,1.94,1.894,1.931,735139.0
2024-07-15,1.931,1.954,1.931,1.949,534300.0
2024-07-16,1.949,1.958,1.931,1.931,365801.0
2024-07-17,1.94,1.958,1.931,1.94,352881.0
2024-07-18,1.931,1.945,1.912,1.921,340159.0
2024-07-19,1.912,1.921,1.885,1.885,417604.0
2024-07-22,1.885,1.894,1.871,1.885,229897.0
2024-07-23,1.885,1.908,1.866,1.903,267516.0
2024-07-24,1.885,1.908,1.885,1.894,114473.0
2024-07-25,1.885,1.894,1.875,1.894,355841.0
2024-07-26,1.894,1.903,1.885,1.885,276904.0
2024-07-29,1.894,1.94,1.894,1.931,307670.0
2024-07-30,1.931,1.94,1.921,1.931,250392.0
2024-07-31,1.949,1.977,1.94,1.968,692700.0
2024-08-01,1.986,1.986,1.949,1.968,346810.0
2024-08-02,1.958,1.977,1.935,1.968,399275.0
2024-08-05,1.94,1.94,1.894,1.894,496012.0
2024-08-06,1.866,1.903,1.857,1.885,501981.0
2024-08-07,1.875,1.94,1.875,1.894,312723.0
2024-08-08,1.894,1.917,1.885,1.894,309152.0
2024-08-09,1.903,1.931,1.903,1.931,310135.0
2024-08-12,1.921,1.921,1.903,1.921,227864.0
2024-08-13,1.903,1.931,1.903,1.931,228726.0
2024-08-14,1.931,1.94,1.912,1.931,358256.0
2024-08-15,1.931,1.958,1.912,1.949,363632.0
2024-08-16,1.949,1.963,1.921,1.921,148857.0
2024-08-19,1.931,1.94,1.912,1.921,226696.0
2024-08-20,1.94,1.949,1.912,1.921,376361.0
2024-08-21,1.921,1.931,1.903,1.931,369449.0
2024-08-22,1.921,1.931,1.912,1.931,158431.0
2024-08-23,1.94,1.94,1.912,1.912,303899.0
2024-08-26,1.912,1.931,1.894,1.921,431808.0
2024-08-27,1.931,1.958,1.921,1.958,304355.0
2024-08-28,1.949,1.958,1.903,1.912,601302.0
2024-08-29,1.903,1.921,1.857,1.885,1035758.0
2024-08-30,1.885,1.908,1.885,1.894,603020.0
2024-09-02,1.894,1.921,1.875,1.894,436262.0
2024-09-03,1.885,1.912,1.885,1.903,428268.0
2024-09-04,1.885,1.898,1.861,1.866,914918.0
2024-09-05,1.866,1.894,1.866,1.885,402557.0
2024-09-06,1.885,1.885,1.866,1.866,554716.0
2024-09-09,1.857,1.875,1.852,1.857,722624.0
2024-09-10,1.866,1.875,1.848,1.848,698153.0
2024-09-11,1.848,1.857,1.829,1.834,936630.0
2024-09-12,1.843,1.857,1.838,1.848,745411.0
2024-09-13,1.857,1.866,1.838,1.843,715152.0
2024-09-16,1.857,1.861,1.848,1.857,429586.0
2024-09-17,1.857,1.866,1.848,1.848,697313.0
2024-09-18,1.848,1.857,1.843,1.848,1086524.0
2024-09-19,1.848,1.857,1.82,1.824,1457929.0
2024-09-20,1.834,1.857,1.829,1.829,2173991.0
2024-09-23,1.829,1.834,1.806,1.811,1233847.0
2024-09-24,1.815,1.834,1.811,1.824,757286.0
2024-09-25,1.829,1.857,1.824,1.838,813210.0
2024-09-26,1.838,1.857,1.838,1.848,712931.0
2024-09-27,1.861,1.866,1.838,1.842,658989.0
2024-09-30,1.852,1.884,1.847,1.861,783669.0
2024-10-01,1.861,1.868,1.847,1.847,696601.0
2024-10-02,1.856,1.875,1.847,1.866,798429.0
2024-10-03,1.875,1.875,1.842,1.842,606377.0
2024-10-04,1.838,1.838,1.814,1.838,956365.0
2024-10-07,1.838,1.856,1.824,1.852,549034.0
2024-10-08,1.847,1.852,1.824,1.824,558707.0
2024-10-09,1.828,1.833,1.809,1.814,878056.0
2024-10-10,1.819,1.833,1.814,1.819,594393.0
2024-10-11,1.824,1.833,1.814,1.828,664341.0
2024-10-14,1.833,1.833,1.819,1.828,654133.0
2024-10-15,1.833,1.847,1.819,1.847,1712726.0
2024-10-16,1.842,1.842,1.819,1.824,699645.0
2024-10-17,1.833,1.852,1.824,1.838,889865.0
2024-10-18,1.838,1.838,1.805,1.819,810268.0
2024-10-21,1.828,1.833,1.805,1.824,788253.0
2024-10-22,1.814,1.814,1.786,1.791,1416068.0
2024-10-23,1.8,1.807,1.791,1.8,738836.0
2024-10-24,1.795,1.814,1.791,1.805,608607.0
2024-10-25,1.8,1.8,1.772,1.772,1410078.0
2024-10-28,1.777,1.777,1.753,1.758,1162613.0
2024-10-29,1.763,1.772,1.744,1.753,1129320.0
2024-10-30,1.753,1.767,1.744,1.763,712454.0
2024-10-31,1.763,1.781,1.749,1.753,1062397.0
2024-11-01,1.753,1.753,1.734,1.744,880901.0
2024-11-04,1.753,1.753,1.73,1.744,950548.0
2024-11-05,1.744,1.744,1.725,1.739,532893.0
2024-11-06,1.744,1.756,1.734,1.734,728760.0
2024-11-07,1.744,1.753,1.725,1.734,691604.0
2024-11-08,1.753,1.758,1.734,1.744,582390.0
2024-11-11,1.744,1.753,1.734,1.744,530641.0
2024-11-12,1.749,1.772,1.739,1.763,608239.0
2024-11-13,1.763,1.763,1.739,1.749,610354.0
2024-11-14,1.758,1.758,1.734,1.739,553940.0
2024-11-15,1.744,1.767,1.739,1.753,515698.0
2024-11-18,1.763,1.777,1.753,1.767,552674.0
2024-11-19,1.772,1.791,1.772,1.777,1312098.0
2024-11-20,1.795,1.795,1.767,1.777,688209.0
2024-11-21,1.786,1.786,1.758,1.763,978574.0
2024-11-22,1.763,1.772,1.758,1.763,434440.0
2024-11-25,1.772,1.791,1.739,1.739,1171797.0
2024-11-26,1.758,1.777,1.753,1.753,463006.0
2024-11-27,1.758,1.772,1.749,1.753,610369.0
2024-11-28,1.772,1.777,1.749,1.758,591246.0
2024-11-29,1.758,1.767,1.749,1.753,547763.0
2024-12-02,1.753,1.772,1.744,1.749,442210.0
2024-12-03,1.772,1.772,1.753,1.758,506018.0
2024-12-04,1.763,1.763,1.72,1.73,1168790.0
2024-12-05,1.734,1.734,1.702,1.711,1465259.0
2024-12-06,1.711,1.716,1.683,1.688,1392038.0
2024-12-09,1.688,1.688,1.65,1.659,2240086.0
2024-12-10,1.664,1.688,1.636,1.655,2688128.0
2024-12-11,1.659,1.659,1.636,1.641,932452.0
2024-12-12,1.655,1.659,1.631,1.636,1045750.0
2024-12-13,1.636,1.65,1.613,1.627,1331674.0
2024-12-16,1.631,1.636,1.617,1.617,1404787.0
2024-12-17,1.622,1.641,1.613,1.631,652486.0
2024-12-18,1.631,1.664,1.631,1.645,1216563.0
2024-12-19,1.645,1.645,1.613,1.613,1492244.0
2024-12-20,1.622,1.622,1.594,1.608,2162955.0
2024-12-23,1.617,1.645,1.617,1.641,776813.0
2024-12-24,1.65,1.674,1.65,1.655,1052226.0
2024-12-27,1.678,1.688,1.664,1.678,521237.0
2024-12-30,1.687,1.699,1.668,1.668,1264604.0
2024-12-31,1.687,1.687,1.654,1.654,759077.0
2025-01-02,1.658,1.682,1.658,1.673,473737.0
2025-01-03,1.678,1.701,1.678,1.692,900325.0
2025-01-06,1.697,1.73,1.692,1.701,907009.0
2025-01-07,1.725,1.725,1.697,1.701,1310294.0
2025-01-08,1.697,1.706,1.668,1.673,672593.0
2025-01-09,1.673,1.673,1.649,1.654,877668.0
2025-01-10,1.658,1.668,1.625,1.635,972687.0
2025-01-13,1.635,1.644,1.606,1.606,1184204.0
2025-01-14,1.606,1.63,1.606,1.62,785136.0
2025-01-15,1.639,1.639,1.606,1.611,1103953.0
2025-01-16,1.625,1.635,1.601,1.601,1575687.0
2025-01-17,1.611,1.611,1.582,1.587,2783765.0
2025-01-20,1.592,1.601,1.577,1.582,2104722.0
2025-01-21,1.587,1.601,1.582,1.592,1191885.0
2025-01-22,1.601,1.606,1.582,1.592,982948.0
2025-01-23,1.592,1.592,1.544,1.554,2164060.0
2025-01-24,1.554,1.558,1.539,1.558,2252698.0
2025-01-28,1.558,1.563,1.544,1.554,1303610.0
2025-01-29,1.558,1.563,1.549,1.558,1602841.0
2025-01-30,1.563,1.563,1.547,1.549,943700.0
2025-01-31,1.549,1.554,1.539,1.544,1744075.0
2025-02-03,1.544,1.549,1.516,1.52,2891342.0
2025-02-04,1.53,1.535,1.513,1.52,1658024.0
2025-02-05,1.535,1.549,1.53,1.535,1161838.0
2025-02-06,1.544,1.563,1.539,1.549,1575475.0
2025-02-07,1.549,1.558,1.544,1.549,1164488.0
2025-02-10,1.558,1.563,1.544,1.558,1796425.0
2025-02-11,1.554,1.577,1.554,1.568,1405470.0
2025-02-12,1.568,1.601,1.563,1.597,2050529.0
2025-02-13,1.611,1.654,1.606,1.611,2453664.0
2025-02-14,1.625,1.644,1.618,1.635,1393971.0
2025-02-17,1.639,1.654,1.616,1.654,1818793.0
2025-02-18,1.654,1.658,1.63,1.644,1963006.0
2025-02-19,1.649,1.651,1.606,1.62,1988733.0
2025-02-20,1.62,1.63,1.597,1.606,1545766.0
2025-02-21,1.62,1.632,1.582,1.625,1760241.0
2025-02-24,1.63,1.735,1.63,1.701,2346057.0
2025-02-25,1.701,1.725,1.682,1.725,2272846.0
2025-02-26,1.725,1.73,1.687,1.706,1947320.0
2025-02-27,1.706,1.738,1.697,1.735,2079111.0
2025-02-28,1.72,1.732,1.678,1.692,12959903.0
2025-03-03,1.706,1.735,1.692,1.725,1840977.0
2025-03-04,1.72,1.76,1.72,1.759,2025780.0
2025-03-05,1.744,1.759,1.73,1.74,2094258.0
2025-03-06,1.735,1.749,1.73,1.744,1509129.0
2025-03-07,1.749,1.749,1.682,1.682,1376420.0
2025-03-10,1.687,1.697,1.673,1.678,1580438.0
2025-03-11,1.678,1.682,1.639,1.658,1443078.0
2025-03-12,1.639,1.658,1.635,1.644,1721401.0
2025-03-13,1.649,1.668,1.635,1.644,1735941.0
2025-03-14,1.654,1.658,1.635,1.654,846129.0
2025-03-17,1.678,1.701,1.663,1.678,907295.0
2025-03-18,1.692,1.711,1.687,1.692,886823.0
2025-03-19,1.706,1.706,1.668,1.673,1176603.0
2025-03-20,1.692,1.716,1.687,1.701,1579437.0
2025-03-21,1.697,1.711,1.676,1.678,1768946.0
2025-03-24,1.678,1.687,1.673,1.687,888194.0
2025-03-25,1.706,1.711,1.687,1.692,799231.0
2025-03-26,1.701,1.701,1.687,1.697,1576338.0
2025-03-27,1.701,1.711,1.689,1.701,1403152.0
2025-03-28,1.715,1.715,1.681,1.696,1810598.0
2025-03-31,1.696,1.696,1.672,1.686,1121497.0
2025-04-01,1.696,1.71,1.691,1.701,971944.0
2025-04-02,1.71,1.72,1.691,1.701,992813.0
2025-04-03,1.696,1.696,1.657,1.696,1392894.0
2025-04-04,1.672,1.681,1.647,1.667,1198147.0
2025-04-07,1.623,1.662,1.584,1.652,2470782.0
2025-04-08,1.657,1.696,1.657,1.686,996861.0
2025-04-09,1.696,1.706,1.652,1.657,1308944.0
2025-04-10,1.701,1.701,1.667,1.686,1255315.0
2025-04-11,1.672,1.672,1.638,1.643,1070012.0
2025-04-14,1.657,1.669,1.638,1.667,570079.0
2025-04-15,1.677,1.684,1.665,1.672,536793.0
2025-04-16,1.677,1.686,1.657,1.662,757626.0
2025-04-17,1.667,1.677,1.662,1.677,321710.0
2025-04-22,1.662,1.667,1.647,1.647,826102.0
2025-04-23,1.657,1.691,1.657,1.677,1118603.0
2025-04-24,1.686,1.71,1.677,1.701,591398.0
2025-04-28,1.696,1.715,1.686,1.691,802187.0
2025-04-29,1.691,1.727,1.691,1.72,611617.0
2025-04-30,1.725,1.73,1.706,1.715,691017.0
2025-05-01,1.715,1.735,1.71,1.735,856124.0
2025-05-02,1.735,1.754,1.72,1.739,964253.0
2025-05-05,1.749,1.759,1.739,1.739,355106.0
2025-05-06,1.735,1.764,1.735,1.754,538634.0
2025-05-07,1.764,1.764,1.735,1.759,977461.0
2025-05-08,1.759,1.778,1.744,1.759,494755.0
2025-05-09,1.773,1.783,1.739,1.778,878142.0
2025-05-12,1.783,1.788,1.744,1.749,735309.0
2025-05-13,1.759,1.769,1.725,1.744,841263.0
2025-05-14,1.749,1.754,1.706,1.715,1015020.0
2025-05-15,1.73,1.735,1.686,1.691,932671.0
2025-05-16,1.706,1.739,1.701,1.72,532551.0
2025-05-19,1.725,1.725,1.694,1.701,628189.0
2025-05-20,1.701,1.73,1.701,1.725,459463.0
2025-05-21,1.725,1.73,1.706,1.72,568792.0
2025-05-22,1.715,1.725,1.696,1.706,637257.0
2025-05-23,1.706,1.725,1.688,1.701,723029.0
2025-05-26,1.701,1.708,1.686,1.686,991893.0
2025-05-27,1.691,1.71,1.686,1.701,823384.0
2025-05-28,1.706,1.72,1.701,1.71,907184.0
2025-05-29,1.725,1.73,1.696,1.701,766611.0
2025-05-30,1.701,1.715,1.691,1.701,699203.0
2025-06-02,1.71,1.723,1.691,1.706,780010.0
2025-06-03,1.715,1.749,1.715,1.739,1084465.0
2025-06-04,1.744,1.769,1.744,1.759,536549.0
2025-06-05,1.759,1.764,1.739,1.749,825232.0
2025-06-06,1.754,1.783,1.742,1.749,753706.0
2025-06-10,1.749,1.764,1.744,1.754,196033.0
2025-06-11,1.769,1.836,1.769,1.822,1674765.0
2025-06-12,1.836,1.841,1.817,1.817,622821.0
2025-06-13,1.832,1.832,1.769,1.788,832919.0
2025-06-16,1.793,1.802,1.773,1.788,781024.0
2025-06-17,1.783,1.793,1.769,1.783,678475.0
2025-06-18,1.783,1.783,1.764,1.764,592628.0
2025-06-19,1.764,1.773,1.749,1.764,799335.0
2025-06-20,1.754,1.778,1.754,1.754,703182.0
2025-06-23,1.754,1.769,1.737,1.764,849217.0
2025-06-24,1.764,1.778,1.735,1.744,1129834.0
2025-06-25,1.744,1.769,1.744,1.749,1062997.0
2025-06-26,1.759,1.764,1.749,1.754,855766.0
2025-06-27,1.773,1.773,1.699,1.744,2180381.0
2025-06-30,1.773,1.775,1.734,1.734,1549654.0
2025-07-01,1.739,1.793,1.739,1.783,980078.0
2025-07-02,1.793,1.822,1.793,1.822,826466.0
2025-07-03,1.817,1.822,1.788,1.793,808279.0
2025-07-04,1.803,1.808,1.783,1.803,546723.0
2025-07-07,1.803,1.813,1.786,1.793,563474.0
2025-07-08,1.808,1.808,1.778,1.783,912316.0
2025-07-09,1.788,1.788,1.763,1.778,1389728.0
2025-07-10,1.783,1.803,1.783,1.793,567871.0
2025-07-11,1.798,1.803,1.783,1.793,601248.0
2025-07-14,1.793,1.832,1.788,1.822,1006673.0
2025-07-15,1.827,1.827,1.803,1.808,554442.0
2025-07-16,1.808,1.813,1.783,1.793,818108.0
2025-07-17,1.808,1.817,1.798,1.803,494963.0
2025-07-18,1.813,1.837,1.803,1.822,583514.0
2025-07-21,1.822,1.822,1.798,1.803,687680.0
2025-07-22,1.808,1.822,1.803,1.813,555755.0
2025-07-23,1.817,1.827,1.803,1.813,483736.0
2025-07-24,1.813,1.822,1.803,1.803,832056.0
2025-07-25,1.813,1.813,1.793,1.793,501747.0
2025-07-28,1.803,1.803,1.773,1.783,929217.0
2025-07-29,1.778,1.788,1.763,1.778,673839.0
2025-07-30,1.768,1.798,1.758,1.793,983781.0
2025-07-31,1.793,1.798,1.778,1.793,642232.0
2025-08-01,1.793,1.793,1.763,1.773,670698.0
2025-08-04,1.778,1.793,1.773,1.773,434750.0
2025-08-05,1.773,1.798,1.773,1.788,554216.0
2025-08-06,1.783,1.808,1.783,1.798,651523.0
2025-08-07,1.798,1.813,1.793,1.808,340717.0
2025-08-08,1.813,1.827,1.803,1.822,1245312.0
2025-08-11,1.827,1.857,1.822,1.852,856237.0
2025-08-12,1.852,1.872,1.839,1.842,576677.0
2025-08-13,1.847,1.867,1.842,1.842,428967.0
2025-08-14,1.857,1.901,1.847,1.901,873019.0
2025-08-15,1.901,1.926,1.894,1.901,1301780.0
2025-08-18,1.911,1.911,1.881,1.901,759821.0
2025-08-19,1.911,1.911,1.877,1.881,638802.0
2025-08-20,1.881,1.896,1.872,1.886,472616.0
2025-08-21,1.906,1.936,1.886,1.921,970021.0
2025-08-22,1.911,1.95,1.901,1.941,874318.0
2025-08-25,1.955,1.97,1.916,1.931,1105781.0
2025-08-26,1.931,1.941,1.906,1.911,575522.0
2025-08-27,1.916,1.926,1.896,1.906,640579.0
2025-08-28,1.896,1.936,1.891,1.926,1004130.0
2025-08-29,1.921,1.936,1.896,1.916,665396.0
2025-09-01,1.921,1.941,1.901,1.936,669910.0
2025-09-02,1.941,1.941,1.916,1.931,882239.0
2025-09-03,1.931,1.936,1.881,1.881,783608.0
2025-09-04,1.891,1.896,1.881,1.886,527281.0
2025-09-05,1.891,1.901,1.877,1.881,590917.0
2025-09-08,1.877,1.886,1.857,1.877,690435.0
2025-09-09,1.881,1.881,1.852,1.852,645874.0
2025-09-10,1.852,1.867,1.832,1.847,777266.0
2025-09-11,1.847,1.877,1.847,1.862,573169.0
2025-09-12,1.862,1.877,1.857,1.867,490226.0
2025-09-15,1.867,1.891,1.862,1.891,599114.0
2025-09-16,1.891,1.921,1.877,1.896,875825.0
2025-09-17,1.916,2.0,1.911,1.946,1360318.0
2025-09-18,1.946,1.946,1.911,1.941,658460.0
2025-09-19,1.95,1.98,1.936,1.98,1437215.0
2025-09-22,1.98,1.98,1.941,1.95,619728.0
2025-09-23,1.95,1.95,1.921,1.931,726744.0
2025-09-24,1.931,1.936,1.906,1.921,653076.0
2025-09-25,1.911,1.916,1.896,1.911,698206.0
2025-09-26,1.921,1.936,1.911,1.936,497871.0
2025-09-29,1.96,1.965,1.92,1.925,603051.0
2025-09-30,1.935,1.935,1.915,1.925,579933.0
2025-10-01,1.925,1.93,1.91,1.925,473520.0
2025-10-02,1.93,1.94,1.915,1.935,687160.0
2025-10-03,1.94,1.95,1.92,1.93,525844.0
2025-10-06,1.93,1.95,1.93,1.94,429110.0
2025-10-07,1.94,1.94,1.915,1.925,607147.0
2025-10-08,1.93,1.935,1.9,1.91,835797.0
2025-10-09,1.91,1.925,1.9,1.91,510246.0
2025-10-10,1.895,1.925,1.89,1.91,445057.0
2025-10-13,1.895,1.905,1.88,1.9,651036.0
2025-10-14,1.9,1.91,1.88,1.895,523280.0
2025-10-15,1.9,1.93,1.9,1.925,672239.0
2025-10-16,1.93,1.94,1.91,1.92,718660.0
2025-10-17,1.91,1.935,1.91,1.92,437271.0
2025-10-20,1.92,1.935,1.91,1.93,599822.0
2025-10-21,1.93,1.945,1.923,1.935,493364.0
2025-10-22,1.925,1.935,1.91,1.93,406170.0
2025-10-23,1.92,1.945,1.915,1.94,885444.0
2025-10-24,1.945,1.95,1.94,1.95,410011.0
2025-10-27,1.95,1.975,1.95,1.965,1228079.0
2025-10-28,1.96,1.975,1.95,1.97,403853.0
2025-10-29,1.975,1.995,1.945,1.955,1012232.0
2025-10-30,1.95,1.97,1.91,1.91,1403259.0
2025-10-31,1.91,1.935,1.91,1.91,529350.0
2025-11-03,1.91,1.935,1.885,1.93,920207.0
2025-11-04,1.93,1.94,1.915,1.925,453283.0
2025-11-05,1.92,1.925,1.905,1.91,591995.0
2025-11-06,1.915,1.94,1.905,1.925,706872.0
2025-11-07,1.92,1.955,1.92,1.935,683501.0
2025-11-10,1.94,1.94,1.915,1.92,788729.0
2025-11-11,1.92,1.93,1.915,1.92,534498.0
2025-11-12,1.93,1.95,1.925,1.95,721274.0
2025-11-13,1.945,1.952,1.88,1.9,1731871.0
2025-11-14,1.9,1.91,1.877,1.905,888373.0
2025-11-17,1.905,1.91,1.89,1.89,713212.0
2025-11-18,1.895,1.905,1.865,1.88,1166411.0
2025-11-19,1.88,1.905,1.87,1.885,831102.0
2025-11-20,1.895,1.927,1.89,1.91,697954.0
2025-11-21,1.9,1.925,1.885,1.915,1102711.0
2025-11-24,1.93,1.95,1.925,1.94,887549.0
2025-11-25,1.93,1.942,1.92,1.94,793817.0
2025-11-26,1.945,1.955,1.93,1.95,1225144.0