Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2016-09-21,1.36767,1.46283,1.3418,1.45424,123945022.57673
2016-09-22,1.49767,1.52344,1.44555,1.46283,62823919.059437
2016-09-23,1.45424,1.46283,1.37635,1.38494,31170492.770686
2016-09-26,1.39363,1.39363,1.32443,1.32443,13822371.758859
2016-09-27,1.33302,1.35908,1.32443,1.33302,5905553.6866715
2016-09-28,1.33302,1.43696,1.33302,1.411,12414140.40948
2016-09-29,1.42828,1.42828,1.37635,1.39363,6529379.0360611
2016-09-30,1.39363,1.41978,1.35039,1.40231,5022955.3734297
2016-10-03,1.42828,1.42828,1.36767,1.37635,3920863.3011547
2016-10-04,1.36767,1.36767,1.35039,1.36767,2354365.0120181
2016-10-05,1.36767,1.411,1.35908,1.40231,2021658.9879259
2016-10-06,1.39363,1.39363,1.35039,1.37635,5103822.3131877
2016-10-07,1.38494,1.38494,1.35908,1.35908,1245341.1325142
2016-10-11,1.37635,1.40231,1.35039,1.36767,3456458.1204377
2016-10-12,1.38494,1.39363,1.35039,1.36767,6938332.8673811
2016-10-13,1.37635,1.37635,1.3418,1.35039,1758264.8192546
2016-10-14,1.36767,1.36767,1.32443,1.35908,1718988.7228696
2016-10-17,1.33302,1.33302,1.29847,1.31574,5485048.9155925
2016-10-18,1.31574,1.32443,1.27231,1.29847,3779924.8433251
2016-10-19,1.28978,1.30715,1.2811,1.29847,1959276.8674448
2016-10-20,1.29847,1.31574,1.28978,1.28978,1494873.759017
2016-10-24,1.29847,1.31574,1.28978,1.30715,1145991.4457685
2016-10-25,1.29847,1.30715,1.28978,1.29847,1806785.3975673
2016-10-26,1.29847,1.29847,1.2811,1.28978,646931.3734857
2016-10-27,1.28978,1.31574,1.26382,1.26382,1575738.6264859
2016-10-28,1.29847,1.32443,1.26382,1.30715,5378768.4577625
2016-10-31,1.29847,1.32443,1.28978,1.29847,1564186.6505824
2016-11-01,1.30715,1.35908,1.30715,1.33302,10528799.710709
2016-11-02,1.32443,1.33302,1.29847,1.29847,2060938.1927447
2016-11-03,1.29847,1.30715,1.28978,1.28978,981949.03613202
2016-11-04,1.28978,1.28978,1.27231,1.27231,1878408.8915422
2016-11-07,1.2811,1.36767,1.26382,1.35039,3105268.3132133
2016-11-08,1.35039,1.36767,1.28978,1.28978,2853427.15659
2016-11-09,1.28978,1.28978,1.23776,1.25513,4343679.7107878
2016-11-10,1.29847,1.31574,1.2811,1.29847,2377469.9999696
2016-11-11,1.29847,1.31574,1.23776,1.30715,2368229.6626203
2016-11-14,1.29847,1.33302,1.29847,1.31574,683897.90360571
2016-11-15,1.32443,1.3418,1.29847,1.32443,1982379.7831072
2016-11-16,1.32443,1.33302,1.32443,1.33302,1277688.5301041
2016-11-17,1.32443,1.35908,1.31574,1.35039,4059492.1927192
2016-11-18,1.36767,1.36767,1.33302,1.3418,1199132.1927557
2016-11-21,1.33302,1.33302,1.28978,1.30715,1046640.7228782
2016-11-22,1.31574,1.32443,1.28978,1.30715,462092.50601819
2016-11-23,1.31574,1.3418,1.30715,1.32443,868736.77107323
2016-11-24,1.33302,1.38494,1.30715,1.31574,8564901.6384447
2016-11-25,1.30715,1.31574,1.2811,1.30715,3407939.6144142
2016-11-28,1.29847,1.30715,1.2811,1.29847,2497615.1084018
2016-11-29,1.28978,1.30715,1.2811,1.29847,1069745.7108297
2016-11-30,1.29847,1.3418,1.29847,1.32443,3571983.0601953
2016-12-01,1.32443,1.32443,1.30715,1.31574,404331.59035627
2016-12-02,1.30715,1.32443,1.30715,1.31574,605341.56625732
2016-12-05,1.30715,1.31574,1.30715,1.30715,152492.50602215
2016-12-06,1.30715,1.32443,1.29847,1.31574,1011983.7590232
2016-12-07,1.31574,1.41978,1.29847,1.37635,9207213.8794003
2016-12-08,1.37635,1.45424,1.35039,1.41978,21290957.831053
2016-12-09,1.411,1.43696,1.36767,1.40231,3980934.8192262
2016-12-12,1.411,1.41978,1.35039,1.40231,3622813.2047729
2016-12-13,1.411,1.49767,1.39363,1.45424,10785262.072151
2016-12-14,1.45424,1.4801,1.42828,1.44555,4692557.8794581
2016-12-15,1.42828,1.44555,1.39363,1.411,4380646.2409078
2016-12-16,1.411,1.43696,1.40231,1.43696,2479131.3252695
2016-12-19,1.42828,1.42828,1.40231,1.41978,935740.09637357
2016-12-20,1.42828,1.42828,1.39363,1.411,1005052.987939
2016-12-21,1.411,1.41978,1.39363,1.41978,748590.62649645
2016-12-22,1.40231,1.41978,1.40231,1.41978,1095161.3011908
2016-12-23,1.411,1.41978,1.40231,1.41978,947291.03613246
2016-12-28,1.411,1.411,1.37635,1.411,2668590.3614117
2016-12-29,1.39363,1.42828,1.39363,1.42828,1316965.6626338
2016-12-30,1.43696,1.49767,1.411,1.47161,9424395.9998795
2017-01-03,1.4801,1.57546,1.46283,1.54959,22806624.939467
2017-01-04,1.54959,1.58405,1.49767,1.54071,8202160.8914614
2017-01-05,1.54071,1.61869,1.54071,1.59283,12892407.132365
2017-01-06,1.60132,1.61001,1.54959,1.56677,5935591.5179964
2017-01-09,1.57546,1.57546,1.50616,1.53212,2109455.6626236
2017-01-10,1.54071,1.56677,1.51485,1.55808,6196673.0119689
2017-01-11,1.55808,1.61869,1.54071,1.58405,6598696.0722048
2017-01-12,1.58405,1.61869,1.54959,1.57546,7022088.5782234
2017-01-13,1.57546,1.57546,1.54959,1.55808,1427870.4337167
2017-01-16,1.55808,1.55808,1.54071,1.54959,2853427.15659
2017-01-17,1.54959,1.55808,1.54959,1.55808,538337.20481239
2017-01-18,1.54959,1.55808,1.53212,1.54959,2419057.7349088
2017-01-19,1.55808,1.58405,1.54071,1.54959,2460648.5782818
2017-01-20,1.55808,1.55808,1.52344,1.54959,1873789.7590122
2017-01-23,1.55808,1.56677,1.52344,1.54071,1758264.8192546
2017-01-24,1.52344,1.54071,1.4801,1.49767,1504114.0963663
2017-01-25,1.49767,1.53212,1.45424,1.53212,2948157.7108057
2017-01-26,1.53212,1.53212,1.50616,1.51485,291119.32529748
2017-01-27,1.51485,1.56677,1.49767,1.54959,896461.92769938
2017-02-01,1.54071,1.54071,1.49767,1.52344,651552.57830492
2017-02-02,1.51485,1.51485,1.4801,1.49767,603031.99999229
2017-02-03,1.48888,1.50616,1.46283,1.48888,975016.19275861
2017-02-06,1.48888,1.50616,1.45424,1.47161,1792922.8192542
2017-02-07,1.4801,1.48888,1.46283,1.4801,1058193.7349262
2017-02-08,1.4801,1.48888,1.46283,1.4801,1005052.987939
2017-02-09,1.47161,1.51485,1.47161,1.51485,2199563.9758755
2017-02-10,1.51485,1.52344,1.49767,1.50616,1173716.6023946
2017-02-13,1.51485,1.54071,1.48888,1.52344,977327.8313128
2017-02-14,1.51485,1.51485,1.4801,1.48888,1467146.5301017
2017-02-15,1.50616,1.50616,1.4801,1.49767,8250679.3974848
2017-02-16,1.49767,1.49767,1.45424,1.47161,3313210.0963432
2017-02-17,1.46283,1.4801,1.45424,1.47161,438988.55421125
2017-02-20,1.47161,1.48888,1.43696,1.4801,3939346.0481424
2017-02-21,1.47161,1.4801,1.47161,1.4801,834077.73492909
2017-02-22,1.47161,1.4801,1.44555,1.45424,928808.28914475
2017-02-23,1.45424,1.53212,1.44555,1.49767,3590467.8794721
2017-02-24,1.50616,1.52344,1.48888,1.48888,2462958.1445468
2017-02-27,1.49767,1.49767,1.47161,1.4801,1023537.8072158
2017-02-28,1.47161,1.51485,1.45424,1.49767,1827579.7831092
2017-03-01,1.49767,1.50616,1.46283,1.47161,2060938.1927447
2017-03-02,1.47161,1.48888,1.45424,1.4801,1529530.722872
2017-03-03,1.45424,1.47161,1.44555,1.46283,764764.84336371
2017-03-06,1.47161,1.48888,1.46283,1.47161,1691262.5300988
2017-03-07,1.47161,1.4801,1.45424,1.4801,1356243.831308
2017-03-08,1.4801,1.48888,1.44555,1.46283,3789165.1806744
2017-03-09,1.45424,1.45424,1.38494,1.40231,3329383.2770658
2017-03-10,1.411,1.44555,1.411,1.41978,1656605.5662439
2017-03-13,1.41978,1.42828,1.40231,1.40231,979636.36143325
2017-03-14,1.41978,1.41978,1.38494,1.39363,1483319.7108244
2017-03-15,1.40231,1.42828,1.40231,1.41978,517543.85541507
2017-03-16,1.43696,1.45424,1.42828,1.44555,951913.27709626
2017-03-17,1.45424,1.45424,1.43696,1.43696,552201.85541462
2017-03-20,1.43696,1.44555,1.41978,1.41978,693140.31324415
2017-03-21,1.411,1.43696,1.39363,1.42828,1055885.2048058
2017-03-22,1.40231,1.43696,1.40231,1.41978,552201.85541462
2017-03-23,1.411,1.43696,1.411,1.43696,415881.49397058
2017-03-24,1.40231,1.41978,1.40231,1.40231,358123.68674241
2017-03-27,1.39363,1.42828,1.38494,1.38494,2358987.2529819
2017-03-28,1.39363,1.40231,1.36767,1.37635,2553065.4216541
2017-03-29,1.37635,1.38494,1.35039,1.37635,1791190.3855193
2017-03-30,1.38494,1.39363,1.38494,1.38494,304980.86746598
2017-03-31,1.38494,1.39363,1.37635,1.38494,1145991.4457685
2017-04-03,1.40231,1.40231,1.35039,1.36767,2317398.4818981
2017-04-05,1.38494,1.40231,1.36767,1.39363,889530.12047055
2017-04-06,1.38494,1.40231,1.36767,1.38494,9442879.7830117
2017-04-07,1.39363,1.4801,1.38494,1.45424,4960575.3252378
2017-04-10,1.45424,1.47161,1.42828,1.47161,2874220.5059873
2017-04-11,1.46283,1.47161,1.42828,1.44555,2280430.9156335
2017-04-12,1.45424,1.54071,1.45424,1.4801,8033495.2047165
2017-04-13,1.4801,1.51485,1.4801,1.48888,783247.59035143
2017-04-18,1.47161,1.47161,1.41978,1.41978,1545701.8313055
2017-04-19,1.42828,1.44555,1.39363,1.41978,466714.74698198
2017-04-20,1.43696,1.45424,1.411,1.44555,540649.87951116
2017-04-21,1.44555,1.46283,1.43696,1.45424,649240.93975073
2017-04-24,1.46283,1.47161,1.411,1.45424,949601.63854207
2017-04-25,1.43696,1.54071,1.43696,1.49767,3308588.8915239
2017-04-26,1.49767,1.49767,1.46283,1.46283,1169095.3975754
2017-04-27,1.46283,1.4801,1.44555,1.47161,1243031.5662492
2017-04-28,1.46283,1.48888,1.43696,1.4801,757834.07227946
2017-05-02,1.4801,1.50616,1.46283,1.4801,1640432.3855212
2017-05-04,1.4801,1.48888,1.46283,1.46283,951913.27709626
2017-05-05,1.46283,1.4801,1.46283,1.46283,249529.5180691
2017-05-08,1.47161,1.50616,1.47161,1.49767,1229168.9879361
2017-05-09,1.48888,1.54071,1.46283,1.54071,4024833.156575
2017-05-10,1.53212,1.53212,1.50616,1.51485,1561875.0120282
2017-05-11,1.4801,1.53212,1.4801,1.52344,1580357.7590159
2017-05-12,1.51485,1.52344,1.50616,1.52344,894151.32528977
2017-05-15,1.51485,1.51485,1.48888,1.50616,438988.55421125
2017-05-16,1.48888,1.50616,1.48888,1.50616,462092.50601819
2017-05-17,1.51485,1.52344,1.48888,1.49767,542959.44577619
2017-05-18,1.48888,1.51485,1.47161,1.48888,1025847.3734809
2017-05-19,1.50616,1.50616,1.48888,1.49767,563753.83131809
2017-05-22,1.49767,1.51485,1.48888,1.51485,1065125.5421551
2017-05-23,1.51485,1.60132,1.50616,1.52344,3514222.1445334
2017-05-24,1.52344,1.52344,1.49767,1.51485,743969.42167723
2017-05-25,1.51485,1.52344,1.51485,1.51485,455162.77107852
2017-05-26,1.51485,1.52344,1.48888,1.50616,2425991.6144268
2017-05-29,1.51485,1.52344,1.48888,1.51485,2703247.3252666
2017-05-31,1.51485,1.52344,1.50616,1.51485,1120576.8915519
2017-06-01,1.54071,1.55808,1.51485,1.55808,2114076.8674428
2017-06-02,1.55808,1.55808,1.53212,1.53212,1467146.5301017
2017-06-05,1.54071,1.55808,1.52344,1.54071,2030901.3975644
2017-06-06,1.53212,1.54959,1.51485,1.52344,1236099.7590203
2017-06-07,1.53212,1.54071,1.52344,1.53212,318844.48192363
2017-06-08,1.52344,1.52344,1.50616,1.52344,1899203.2770841
2017-06-09,1.51485,1.52344,1.49767,1.50616,2423679.9758726
2017-06-12,1.48888,1.51485,1.48888,1.49767,351190.843369
2017-06-13,1.50616,1.52344,1.50616,1.51485,1224547.7831169
2017-06-14,1.52344,1.54071,1.51485,1.53212,1598842.5782928
2017-06-15,1.52344,1.53212,1.50616,1.53212,1725919.4939538
2017-06-16,1.53212,1.53212,1.51485,1.52344,1349312.0240791
2017-06-19,1.54071,1.54071,1.53212,1.53212,1011983.7590232
2017-06-20,1.54071,1.57546,1.52344,1.55808,3530395.325256
2017-06-21,1.55808,1.56677,1.54071,1.54959,2003175.2047937
2017-06-22,1.55808,1.55808,1.54071,1.54959,359276.91565806
2017-06-23,1.55808,1.57546,1.54959,1.55808,2072489.1325036
2017-06-26,1.55808,1.59283,1.45424,1.52344,6201295.2529327
2017-06-27,1.54071,1.54071,1.50616,1.51485,1243031.5662492
2017-06-28,1.51485,1.55808,1.50616,1.55808,3278552.0963436
2017-06-29,1.55808,1.61869,1.55808,1.61869,6270608.1444981
2017-06-30,1.61001,1.83517,1.60132,1.78325,21671030.168398
2017-07-03,1.80911,1.85235,1.70536,1.72254,5635344.7951086
2017-07-04,1.72254,1.73123,1.6793,1.69667,2994365.6144195
2017-07-05,1.70536,1.73123,1.68808,1.71395,1693573.1325085
2017-07-06,1.71395,1.79183,1.70536,1.72254,4436097.5903047
2017-07-07,1.72254,1.73123,1.66193,1.68808,1615016.7951601
2017-07-10,1.66193,1.71395,1.66193,1.6793,3345556.4577885
2017-07-11,1.6793,1.6793,1.64465,1.6793,1781369.8072061
2017-07-12,1.65334,1.69667,1.65334,1.68808,1136750.0722746
2017-07-13,1.6793,1.69667,1.6793,1.68808,1229168.9879361
2017-07-14,1.69667,1.69667,1.64465,1.67062,1310034.8915495
2017-07-17,1.65334,1.6793,1.63607,1.67062,1444042.5782948
2017-07-18,1.65334,1.67062,1.61869,1.62748,2148734.8674424
2017-07-19,1.61869,1.73991,1.61869,1.72254,3809960.6023609
2017-07-20,1.73123,1.75728,1.72254,1.7486,3435665.807185
2017-07-21,1.7486,1.77446,1.72254,1.75728,2895015.9276738
2017-07-24,1.79183,1.83517,1.76597,1.81789,3068301.7830933
2017-07-25,1.84376,1.86972,1.81789,1.83517,3121441.493936
2017-07-26,1.85235,1.85235,1.77446,1.79183,1663536.3373281
2017-07-27,1.77446,1.79183,1.73991,1.78325,938048.62649403
2017-07-28,1.78325,1.78325,1.7486,1.76597,1150611.6144431
2017-07-31,1.78325,1.78325,1.75728,1.76597,1527218.0481732
2017-08-01,1.7486,1.77446,1.73123,1.7486,850460.21685659
2017-08-02,1.7486,1.77446,1.73991,1.77446,2587721.3493645
2017-08-03,1.75728,1.80911,1.75728,1.80042,737038.65059298
2017-08-04,1.80042,1.83517,1.80042,1.81789,3089095.1324906
2017-08-07,1.83517,1.91305,1.80911,1.91305,5545122.5059532
2017-08-08,1.93892,1.97366,1.90437,1.93023,4452270.7710274
2017-08-09,1.93023,1.9477,1.88709,1.89578,4597830.4336761
2017-08-10,1.88709,1.90437,1.80042,1.85235,1795233.4216638
2017-08-11,1.80911,1.84376,1.80042,1.81789,3227724.0240551
2017-08-14,1.83517,1.86972,1.83517,1.85235,353502.48192319
2017-08-15,1.86113,1.88709,1.85235,1.86972,1164476.2650453
2017-08-16,1.8785,1.8785,1.85235,1.86113,302671.30120095
2017-08-17,1.85235,1.85235,1.84376,1.85235,173283.78313031
2017-08-18,1.83517,1.85235,1.81789,1.81789,346570.67469436
2017-08-21,1.81789,1.84376,1.77446,1.77446,2130251.0843101
2017-08-22,1.79183,1.81789,1.77446,1.79183,739349.25300259
2017-08-24,1.78325,1.79183,1.75728,1.79183,568375.03613731
2017-08-25,1.80042,1.80911,1.76597,1.78325,335018.6987909
2017-08-28,1.78325,1.78325,1.73123,1.75728,1541082.6987755
2017-08-29,1.7486,1.76597,1.73123,1.75728,1092851.7349258
2017-08-30,1.75728,1.81789,1.75728,1.79183,1007363.5903486
2017-08-31,1.79183,1.83517,1.79183,1.82648,1434799.1325118
2017-09-01,1.77446,1.79183,1.77446,1.78325,536028.67469194
2017-09-04,1.78325,1.78325,1.75728,1.78325,161732.84337143
2017-09-05,1.75728,1.76597,1.7486,1.7486,1035088.7469747
2017-09-06,1.76597,1.83517,1.7486,1.77446,5937902.120406
2017-09-07,1.81789,1.85235,1.78325,1.80042,2876532.1445415
2017-09-08,1.82648,1.82648,1.79183,1.81789,1212994.7710688
2017-09-11,1.83517,1.83517,1.79183,1.80911,794801.63854405
2017-09-12,1.81789,1.81789,1.77446,1.79183,1143680.8433589
2017-09-13,1.80042,1.80042,1.77446,1.79183,279566.31324944
2017-09-14,1.75728,1.77446,1.75728,1.77446,644620.77107609
2017-09-15,1.75728,1.78325,1.75728,1.78325,277255.71083983
2017-09-18,1.78325,1.78325,1.75728,1.76597,457474.4096327
2017-09-19,1.76597,1.76597,1.69667,1.7486,1494873.759017
2017-09-20,1.73123,1.7486,1.72254,1.7486,660792.9156542
2017-09-21,1.7486,1.7486,1.72254,1.73991,1663536.3373281
2017-09-22,1.73123,1.75728,1.71395,1.7486,1511044.8674506
2017-09-25,1.73123,1.73991,1.72254,1.73991,639998.5301123
2017-09-26,1.73991,1.77446,1.73123,1.75728,425125.97589818
2017-09-27,1.76597,1.76597,1.73123,1.7486,131696.04819109
2017-09-28,1.73991,1.76597,1.73123,1.7486,110901.66264918
2017-09-29,1.73991,1.77446,1.73123,1.76597,281877.95180362
2017-10-03,1.79183,1.8785,1.75728,1.8785,3994798.4336838
2017-10-04,1.88709,1.91305,1.86113,1.88709,2881153.3493607
2017-10-06,1.86972,1.89578,1.86113,1.88709,2019348.3855163
2017-10-09,1.88709,1.91305,1.86972,1.8785,2109455.6626236
2017-10-10,1.86113,1.86972,1.86113,1.86972,399711.42168163
2017-10-11,1.88709,1.88709,1.86113,1.86972,288807.68674329
2017-10-12,1.86113,1.86113,1.80911,1.83517,808664.21685713
2017-10-13,1.80911,1.82648,1.79183,1.82648,413573.99999471
2017-10-16,1.83517,1.86972,1.81789,1.86113,690830.74697912
2017-10-17,1.83517,1.83517,1.80911,1.80911,584548.21685999
2017-10-18,1.80042,1.81789,1.79183,1.79183,360432.21686286
2017-10-19,1.81789,1.86113,1.76597,1.79183,672345.92770224
2017-10-20,1.79183,1.80042,1.78325,1.79183,1162164.6264912
2017-10-23,1.80042,1.82648,1.77446,1.78325,161732.84337143
2017-10-24,1.78325,1.80911,1.77446,1.77446,237977.54216563
2017-10-25,1.77446,1.79183,1.75728,1.75728,804041.97589333
2017-10-26,1.77446,1.77446,1.73991,1.75728,1885341.7349156
2017-10-27,1.75728,1.76597,1.72254,1.72254,2363607.4216565
2017-10-30,1.73123,1.7486,1.73123,1.73123,871044.2650491
2017-10-31,1.73123,1.75728,1.73123,1.7486,556822.02408926
2017-11-01,1.76597,1.77446,1.73991,1.75728,1670468.1445569
2017-11-02,1.80911,1.81789,1.75728,1.80042,1485630.313234
2017-11-03,1.76597,1.79183,1.75728,1.77446,1568807.8554016
2017-11-06,1.77446,1.77446,1.72254,1.73123,2250394.1204531
2017-11-07,1.75728,1.75728,1.73123,1.7486,1231480.6264903
2017-11-08,1.7486,1.76597,1.73123,1.75728,1201442.7951654
2017-11-09,1.75728,1.75728,1.71395,1.73123,1284619.3011884
2017-11-10,1.71395,1.73123,1.69667,1.70536,1661226.7710631
2017-11-13,1.70536,1.73123,1.70536,1.72254,1682019.0843158
2017-11-14,1.72254,1.7486,1.70536,1.73123,1277688.5301041
2017-11-15,1.73123,1.73123,1.71395,1.71395,859494.36143479
2017-11-16,1.72254,1.72254,1.63607,1.65334,2825703.0361084
2017-11-17,1.66193,1.68808,1.64465,1.64465,1330829.2770914
2017-11-20,1.64465,1.67062,1.64465,1.65334,1340070.6505853
2017-11-21,1.65334,1.65334,1.57546,1.59283,1913066.8915418
2017-11-22,1.60132,1.72254,1.60132,1.68808,2696314.4818932
2017-11-23,1.67062,1.73123,1.63607,1.70536,3165339.8312848
2017-11-24,1.71395,1.82648,1.71395,1.76597,10960857.493836
2017-11-27,1.76597,1.79183,1.72254,1.77446,2218047.7590078
2017-11-28,1.79183,1.80042,1.77446,1.79183,978482.09637303
2017-11-29,1.77446,1.77446,1.72254,1.72254,2599275.3975571
2017-11-30,1.68808,1.78325,1.68808,1.7486,3643606.5541703
2017-12-01,1.78325,1.81789,1.72254,1.73991,4096459.7589837
2017-12-04,1.76597,1.81789,1.72254,1.73991,2670900.9638213
2017-12-05,1.75728,1.75728,1.70536,1.70536,1249963.373478
2017-12-06,1.73123,1.73123,1.6793,1.71395,1977759.6144325
2017-12-07,1.73123,1.73123,1.69667,1.73123,3105268.3132133
2017-12-08,1.73123,1.7486,1.70536,1.7486,4797685.1083724
2017-12-11,1.7486,1.75728,1.73123,1.73123,612273.37348614
2017-12-12,1.7486,1.75728,1.72254,1.73123,600722.43372726
2017-12-13,1.73123,1.7486,1.72254,1.72254,1150611.6144431
2017-12-14,1.71395,1.76597,1.71395,1.7486,492130.3373431
2017-12-15,1.75728,1.76597,1.73991,1.75728,395090.21686242
2017-12-18,1.7486,1.76597,1.72254,1.75728,501370.67469238
2017-12-19,1.73991,1.75728,1.72254,1.75728,755523.46986985
2017-12-20,1.75728,1.75728,1.73123,1.75728,487510.16866846
2017-12-21,1.76597,1.82648,1.76597,1.81789,2185702.433707
2017-12-22,1.84376,1.90437,1.80911,1.81789,5974869.6866706
2017-12-27,1.81789,1.83517,1.77446,1.80042,2261948.1686458
2017-12-28,1.78325,1.82648,1.78325,1.81789,2347435.2770784
2017-12-29,1.81789,1.84376,1.79183,1.83517,1300793.5180557
2018-01-02,1.83517,1.83517,1.80042,1.80911,764764.84336371
2018-01-03,1.80042,1.80911,1.78325,1.79183,1859926.1445545
2018-01-04,1.78325,1.80042,1.78325,1.80042,605341.56625732
2018-01-05,1.80042,1.80042,1.73123,1.76597,3437974.3373054
2018-01-08,1.76597,1.76597,1.73123,1.75728,1136750.0722746
2018-01-09,1.75728,1.76597,1.70536,1.71395,7539055.3011084
2018-01-10,1.70536,1.76597,1.69667,1.7486,1543392.2650405
2018-01-11,1.7486,1.7486,1.71395,1.73123,603031.99999229
2018-01-12,1.73123,1.7486,1.72254,1.73123,1739781.0361223
2018-01-15,1.73123,1.73991,1.70536,1.70536,2044763.9758775
2018-01-16,1.70536,1.70536,1.65334,1.67062,2234221.975875
2018-01-17,1.67062,1.67062,1.63607,1.64465,3876964.9638058
2018-01-18,1.65334,1.66193,1.57546,1.61869,3047506.3614068
2018-01-19,1.61001,1.63607,1.59283,1.62748,2081731.542142
2018-01-22,1.62748,1.66193,1.57546,1.61001,5394941.6384852
2018-01-23,1.61001,1.61869,1.59283,1.59283,2102524.8915394
2018-01-24,1.61001,1.61001,1.54071,1.56677,6492412.5059411
2018-01-25,1.57546,1.57546,1.53212,1.54959,3297035.8794759
2018-01-26,1.54959,1.60132,1.54959,1.59283,783247.59035143
2018-01-29,1.61001,1.63607,1.56677,1.57546,2093283.5180455
2018-01-30,1.57546,1.59283,1.55808,1.58405,1400144.2409459
2018-01-31,1.58405,1.61869,1.55808,1.60132,3248517.3734524
2018-02-01,1.60132,1.61869,1.55808,1.60132,4699490.7228315
2018-02-02,1.61001,1.62748,1.57546,1.61001,2529961.4698472
2018-02-05,1.58405,1.61869,1.58405,1.58405,2382091.2047888
2018-02-06,1.56677,1.56677,1.45424,1.54959,5089959.7348747
2018-02-07,1.57546,1.58405,1.53212,1.54959,1781369.8072061
2018-02-08,1.55808,1.62748,1.53212,1.60132,6647213.5420837
2018-02-09,1.55808,1.59283,1.52344,1.58405,3419490.5541731
2018-02-12,1.58405,1.61869,1.56677,1.60132,2472200.5541852
2018-02-13,1.60132,1.62748,1.58405,1.61001,1143680.8433589
2018-02-14,1.61001,1.62748,1.58405,1.61001,1212994.7710688
2018-02-15,1.61001,1.62748,1.58405,1.61869,704692.28914761
2018-02-20,1.61869,1.68808,1.61001,1.63607,5302523.7589683
2018-02-21,1.65334,1.7486,1.61869,1.65334,25934996.168343
2018-02-22,1.65334,1.69667,1.56677,1.59283,13400710.650431
2018-02-23,1.60132,1.61001,1.54071,1.55808,5013713.9999359
2018-02-26,1.56677,1.58405,1.49767,1.53212,4817324.1927095
2018-02-27,1.54071,1.56677,1.53212,1.55808,3144546.4818875
2018-02-28,1.53212,1.55808,1.52344,1.54071,1811405.5662419
2018-03-01,1.52344,1.61001,1.47161,1.53212,4188876.6023561
2018-03-02,1.53212,1.55808,1.49767,1.52344,1806785.3975673
2018-03-05,1.51485,1.55808,1.51485,1.54071,1270756.7228753
2018-03-06,1.55808,1.55808,1.52344,1.55808,1021227.2048062
2018-03-07,1.54071,1.55808,1.52344,1.54071,1025847.3734809
2018-03-08,1.52344,1.54071,1.4801,1.53212,10896163.7348
2018-03-09,1.54071,1.61001,1.52344,1.60132,4743389.0601803
2018-03-12,1.62748,1.67062,1.55808,1.65334,10521867.90348
2018-03-13,1.67062,1.68808,1.66193,1.6793,8934577.3010905
2018-03-14,1.66193,1.68808,1.60132,1.6793,3357132.2650173
2018-03-15,1.6793,1.68808,1.65334,1.65334,944981.46986743
2018-03-16,1.64465,1.6793,1.64465,1.64465,1356243.831308
2018-03-19,1.64465,1.6793,1.64465,1.6793,1206063.9999846
2018-03-20,1.66193,1.69667,1.66193,1.69667,2585411.7830995
2018-03-21,1.70536,1.71395,1.66193,1.68808,2275810.7469588
2018-03-22,1.69667,1.70536,1.62748,1.62748,2421369.373463
2018-03-23,1.57546,1.61001,1.54959,1.61001,1372418.0481752
2018-03-26,1.56677,1.61869,1.56677,1.59283,314223.27710441
2018-03-27,1.59283,1.62748,1.58405,1.61869,1899203.2770841
2018-03-28,1.60132,1.60132,1.56677,1.57546,713932.62649689
2018-03-29,1.59283,1.60132,1.56677,1.57546,2998987.8553833
2018-04-03,1.56677,1.59283,1.53212,1.55808,1379348.8192595
2018-04-04,1.55808,1.68808,1.55808,1.62748,6152775.7107647
2018-04-06,1.60132,1.64465,1.60132,1.61869,1409386.6505844
2018-04-09,1.60132,1.64465,1.55808,1.61869,5434219.8071594
2018-04-10,1.63607,1.70536,1.63607,1.67062,5223966.3854754
2018-04-11,1.65334,1.69667,1.65334,1.67062,6700356.3613601
2018-04-12,1.6793,1.71395,1.66193,1.69667,1589601.2047989
2018-04-13,1.69667,1.71395,1.66193,1.6793,1407075.0120302
2018-04-16,1.64465,1.66193,1.62748,1.63607,2989745.4457449
2018-04-17,1.64465,1.65334,1.60132,1.61001,1885341.7349156
2018-04-18,1.63607,1.63607,1.57546,1.59283,1504114.0963663
2018-04-19,1.60132,1.64465,1.60132,1.61869,1407075.0120302
2018-04-20,1.64465,1.64465,1.60132,1.61001,1178339.879503
2018-04-23,1.60132,1.60132,1.54959,1.60132,2065557.3252748
2018-04-24,1.59283,1.67062,1.59283,1.63607,2553065.4216541
2018-04-25,1.61001,1.63607,1.60132,1.63607,390470.04818778
2018-04-26,1.61001,1.61001,1.60132,1.61001,152492.50602215
2018-04-27,1.61001,1.62748,1.61001,1.61869,314223.27710441
2018-04-30,1.63607,1.66193,1.61869,1.63607,445919.3252955
2018-05-02,1.61869,1.63607,1.61869,1.62748,512923.68674043
2018-05-03,1.61001,1.63607,1.60132,1.61869,485198.53011428
2018-05-04,1.61001,1.61869,1.58405,1.60132,1141371.2770938
2018-05-07,1.60132,1.61869,1.56677,1.61001,3096026.9397194
2018-05-08,1.62748,1.68808,1.61869,1.62748,4230465.3734399
2018-05-09,1.62748,1.64465,1.62748,1.62748,427436.57830779
2018-05-10,1.64465,1.67062,1.63607,1.63607,3283174.3373074
2018-05-11,1.64465,1.64465,1.61001,1.62748,1240720.9638396
2018-05-14,1.63607,1.66193,1.62748,1.63607,1388592.2650425
2018-05-15,1.64465,1.65334,1.62748,1.64465,810973.78312216
2018-05-16,1.64465,1.64465,1.61869,1.61869,1816027.8072057
2018-05-17,1.62748,1.63607,1.60132,1.63607,1072056.3132393
2018-05-18,1.63172,1.69667,1.61869,1.6793,5043749.7589716
2018-05-21,1.6793,1.6793,1.66193,1.6793,1735160.8674477
2018-05-23,1.6793,1.6793,1.65334,1.65334,459782.93975316
2018-05-24,1.67062,1.69667,1.64465,1.66193,2453715.7349084
2018-05-25,1.68808,1.71395,1.6793,1.71395,2747144.6264709
2018-05-28,1.71395,1.78325,1.70536,1.7486,4131117.7589833
2018-05-29,1.7486,1.7486,1.70536,1.72254,1876100.3614218
2018-05-30,1.71395,1.71395,1.6793,1.69667,1501803.4939567
2018-05-31,1.68808,1.70536,1.6793,1.69667,1615016.7951601
2018-06-01,1.68808,1.7486,1.6793,1.73991,1646207.8554006
2018-06-04,1.73123,1.7486,1.64465,1.73123,7363459.8794239
2018-06-05,1.73123,1.80042,1.73123,1.76597,8560281.46977
2018-06-06,1.76597,1.76597,1.73123,1.76597,1642742.9879308
2018-06-07,1.76597,1.78325,1.7486,1.78325,1002742.3855293
2018-06-08,1.78325,1.78325,1.7486,1.75728,663105.59035296
2018-06-11,1.7486,1.79183,1.7486,1.77446,4211981.5903076
2018-06-12,1.77446,1.79183,1.76597,1.77446,984258.60239705
2018-06-13,1.77446,1.79183,1.77446,1.79183,494439.90360813
2018-06-14,1.81789,1.86972,1.80911,1.83517,7247935.9758109
2018-06-15,1.85235,1.85235,1.77446,1.79183,2952776.8433357
2018-06-19,1.75728,1.79183,1.64465,1.68808,3539635.6626053
2018-06-20,1.71395,1.73123,1.67062,1.71395,2375159.39756
2018-06-21,1.69667,1.71395,1.68808,1.68808,1298482.915646
2018-06-22,1.68808,1.71395,1.6793,1.68808,2026281.2288897
2018-06-25,1.68808,1.73123,1.6793,1.70536,2405196.1927403
2018-06-26,1.6793,1.69667,1.56677,1.61869,5792341.4216127
2018-06-27,1.61869,1.61869,1.54071,1.54959,7839415.9998997
2018-06-28,1.54959,1.59283,1.48888,1.58405,7305697.9276174
2018-06-29,1.61869,1.61869,1.55808,1.60132,4470754.5541597
2018-07-03,1.60132,1.61869,1.54071,1.55808,1834511.590338
2018-07-04,1.54959,1.60132,1.48888,1.50616,11804178.674548
2018-07-05,1.52344,1.52344,1.48888,1.51485,2439854.1927399
2018-07-06,1.54071,1.54959,1.48888,1.54071,1478698.5060052
2018-07-09,1.54071,1.55808,1.53212,1.53212,857183.75902518
2018-07-10,1.55808,1.55808,1.51485,1.52344,783247.59035143
2018-07-11,1.51485,1.51485,1.4801,1.48888,2148734.8674424
2018-07-12,1.51485,1.51485,1.48888,1.51485,466714.74698198
2018-07-13,1.52344,1.54071,1.49767,1.52344,623826.38553419
2018-07-16,1.52344,1.54071,1.52344,1.54071,526786.2650535
2018-07-17,1.52344,1.54959,1.52344,1.54071,85488.14457722
2018-07-18,1.54071,1.54959,1.53212,1.54071,281877.95180362
2018-07-19,1.54959,1.54959,1.53212,1.54959,138626.81927534
2018-07-20,1.54959,1.54959,1.51485,1.54959,376606.43373012
2018-07-23,1.54959,1.55808,1.52344,1.55808,418195.20481393
2018-07-24,1.53212,1.55808,1.53212,1.55808,304980.86746598
2018-07-25,1.55808,1.57546,1.53212,1.55808,418195.20481393
2018-07-26,1.54071,1.58405,1.54071,1.58405,499061.10842735
2018-07-27,1.58405,1.60132,1.58405,1.58405,1120690.8674555
2018-07-30,1.61001,1.61001,1.54071,1.60132,859494.36143479
2018-07-31,1.60132,1.60132,1.57546,1.60132,831769.20480864
2018-08-01,1.56677,1.59283,1.56677,1.56677,730107.87950873
2018-08-02,1.54959,1.58405,1.54071,1.55808,1051261.9276974
2018-08-03,1.56677,1.56677,1.54959,1.54959,212562.98794909
2018-08-06,1.58405,1.59283,1.54959,1.54959,787869.83131522
2018-08-07,1.57546,1.57546,1.55808,1.57546,143248.02409455
2018-08-08,1.57546,1.57546,1.55808,1.57546,300360.69879134
2018-08-09,1.58405,1.58405,1.55808,1.56677,371985.2289109
2018-08-10,1.56677,1.58405,1.56677,1.58405,124765.27710684
2018-08-13,1.59283,1.59283,1.53212,1.54959,919565.87950631
2018-08-14,1.57546,1.57546,1.54071,1.56677,221805.39758752
2018-08-15,1.60132,1.66193,1.58405,1.65334,6090391.5179944
2018-08-16,1.64465,1.71395,1.61869,1.70536,5697612.9396862
2018-08-17,1.70536,1.71395,1.63607,1.66193,2012416.5782875
2018-08-20,1.62748,1.67062,1.62748,1.67062,963465.25299972
2018-08-21,1.66193,1.69667,1.66193,1.66193,473645.51806623
2018-08-22,1.6793,1.6793,1.64465,1.6793,69314.963854535
2018-08-23,1.64465,1.66193,1.63607,1.64465,609962.77107654
2018-08-24,1.67062,1.67062,1.66193,1.67062,43898.337348836
2018-08-27,1.66193,1.6793,1.65334,1.6793,452851.13252433
2018-08-28,1.68808,1.68808,1.66193,1.66193,452851.13252433
2018-08-29,1.66193,1.66193,1.61869,1.63607,1210684.1686592
2018-08-30,1.64465,1.65334,1.61869,1.64465,85488.14457722
2018-08-31,1.63607,1.65334,1.63607,1.65334,214873.5903587
2018-09-03,1.65334,1.66193,1.62748,1.64465,614583.97589575
2018-09-04,1.63607,1.64465,1.63607,1.64465,99350.722890296
2018-09-05,1.67062,1.67062,1.4801,1.64465,4773426.8915052
2018-09-06,1.68808,1.72254,1.63607,1.64465,3031333.1806841
2018-09-07,1.63607,1.64465,1.62748,1.64465,1256894.1445622
2018-09-10,1.62748,1.64465,1.62748,1.64465,302671.30120095
2018-09-11,1.64465,1.64465,1.62748,1.64465,85488.14457722
2018-09-12,1.64465,1.64465,1.61001,1.63607,2266568.3373204
2018-09-13,1.61001,1.63607,1.60132,1.62748,725485.63854494
2018-09-14,1.61001,1.61001,1.57546,1.58405,1797545.060218
2018-09-17,1.58405,1.59283,1.58405,1.58405,427436.57830779
2018-09-18,1.58405,1.60132,1.57546,1.57546,549890.21686044
2018-09-19,1.59283,1.61869,1.59283,1.59283,1245341.1325142
2018-09-20,1.60132,1.61869,1.60132,1.61869,117834.50602259
2018-09-21,1.60132,1.62748,1.60132,1.62748,46208.939758445
2018-09-24,1.62748,1.62748,1.60132,1.62748,113212.26505879
2018-09-26,1.59283,1.63607,1.59283,1.59283,404331.59035627
2018-09-27,1.59283,1.61001,1.59283,1.59283,328086.89156207
2018-09-28,1.59283,1.61001,1.59283,1.59283,378915.99999515
2018-10-02,1.57546,1.59283,1.54071,1.55808,841010.5783025
2018-10-03,1.57546,1.59283,1.52344,1.52344,1122888.5301061
2018-10-04,1.51485,1.54071,1.50616,1.51485,1192200.3855269
2018-10-05,1.51485,1.53212,1.49767,1.49767,688519.10842493
2018-10-08,1.53212,1.53212,1.47161,1.4801,778627.42167679
2018-10-09,1.4801,1.50616,1.46283,1.48888,935740.09637357
2018-10-10,1.47161,1.51485,1.45424,1.47161,977327.8313128
2018-10-11,1.32443,1.47161,1.32443,1.39363,817904.55420641
2018-10-12,1.40231,1.47161,1.37635,1.41978,1573429.0602208
2018-10-15,1.41978,1.41978,1.36767,1.36767,549890.21686044
2018-10-16,1.37635,1.411,1.36767,1.39363,441299.15662086
2018-10-18,1.40231,1.41978,1.38494,1.40231,106280.45782997
2018-10-19,1.38494,1.411,1.35908,1.38494,1289241.5421522
2018-10-22,1.38494,1.47161,1.36767,1.41978,1032779.1807097
2018-10-23,1.411,1.43696,1.36767,1.37635,501370.67469238
2018-10-24,1.37635,1.40231,1.35908,1.40231,288807.68674329
2018-10-25,1.35908,1.40231,1.35908,1.40231,140938.45782952
2018-10-26,1.35908,1.42828,1.35908,1.35908,134007.68674527
2018-10-29,1.35039,1.411,1.35039,1.37635,277255.71083983
2018-10-30,1.37635,1.39363,1.37635,1.37635,115523.90361298
2018-10-31,1.35908,1.411,1.35039,1.39363,552201.85541462
2018-11-01,1.39363,1.41978,1.38494,1.39363,205631.18072026
2018-11-05,1.45424,1.45424,1.39363,1.40231,117834.50602259
2018-11-06,1.39363,1.411,1.37635,1.38494,231046.77108138
2018-11-07,1.39363,1.45424,1.38494,1.38494,268014.33734597
2018-11-08,1.411,1.411,1.37635,1.38494,210251.3493949
2018-11-09,1.37635,1.38494,1.35039,1.35039,1035088.7469747
2018-11-12,1.36767,1.37635,1.35039,1.35039,663105.59035296
2018-11-13,1.3418,1.37635,1.3418,1.37635,767076.4819179
2018-11-14,1.35908,1.40231,1.35908,1.38494,99350.722890296
2018-11-15,1.35908,1.39363,1.3418,1.35908,304980.86746598
2018-11-16,1.35039,1.36767,1.35039,1.35908,448229.92770511
2018-11-19,1.35908,1.35908,1.3418,1.3418,348880.24095939
2018-11-20,1.33302,1.39363,1.33302,1.35908,672368.72288297
2018-11-21,1.33302,1.35908,1.33302,1.33302,605341.56625732
2018-11-22,1.40231,1.45424,1.2811,1.39363,4010971.6144065
2018-11-23,1.38494,1.43696,1.38494,1.411,1298482.915646
2018-11-26,1.40231,1.47161,1.40231,1.42828,600722.43372726
2018-11-27,1.42828,1.44555,1.411,1.44555,339638.86746554
2018-11-28,1.44555,1.46283,1.411,1.411,637688.96384727
2018-11-29,1.411,1.411,1.38494,1.40231,649240.93975073
2018-11-30,1.36767,1.40231,1.35908,1.39363,568375.03613731
2018-12-03,1.39363,1.43696,1.35908,1.42828,2236531.5421401
2018-12-04,1.40231,1.45424,1.40231,1.45424,852561.51806138
2018-12-05,1.43696,1.4801,1.43696,1.46283,1263825.9517911
2018-12-06,1.43696,1.46283,1.42828,1.42828,614583.97589575
2018-12-07,1.42828,1.47161,1.411,1.46283,3539635.6626053
2018-12-10,1.44555,1.45424,1.411,1.41978,681588.33734068
2018-12-11,1.40231,1.42828,1.40231,1.411,122455.71084181
2018-12-12,1.40231,1.42828,1.37635,1.42828,905703.30119323
2018-12-13,1.43696,1.43696,1.411,1.42828,2340503.4698496
2018-12-14,1.40231,1.42828,1.40231,1.41978,787869.83131522
2018-12-17,1.41978,1.42828,1.40231,1.41978,755523.46986985
2018-12-18,1.411,1.42828,1.411,1.42828,1835666.8915428
2018-12-19,1.411,1.42828,1.40231,1.42828,651552.57830492
2018-12-20,1.42828,1.42828,1.38494,1.38494,3375593.2529689
2018-12-21,1.37635,1.40231,1.35908,1.38494,638844.26505207
2018-12-24,1.35039,1.39363,1.35039,1.36767,237977.54216563
2018-12-27,1.35039,1.411,1.3418,1.36767,538337.20481239
2018-12-28,1.35039,1.37635,1.33302,1.36767,956533.4457709
2018-12-31,1.38494,1.50616,1.38494,1.49767,4637107.5662057
2019-01-02,1.44555,1.44555,1.35908,1.38494,2028591.8312994
2019-01-03,1.3418,1.38494,1.31574,1.36767,1482165.4457642
2019-01-04,1.33302,1.35908,1.32443,1.35039,1896893.7108191
2019-01-07,1.36767,1.36767,1.31574,1.3418,1670468.1445569
2019-01-08,1.35039,1.35039,1.29847,1.31574,2294295.5662357
2019-01-09,1.31574,1.3418,1.28978,1.33302,2549600.5541843
2019-01-10,1.31574,1.38494,1.31574,1.33302,690830.74697912
2019-01-11,1.35039,1.38494,1.35039,1.36767,656173.78312414
2019-01-14,1.33302,1.37635,1.32443,1.3418,441299.15662086
2019-01-15,1.35039,1.35039,1.32443,1.32443,1254584.5782972
2019-01-16,1.3418,1.35039,1.33302,1.33302,138626.81927534
2019-01-17,1.3418,1.36767,1.3418,1.35908,475957.15662042
2019-01-18,1.35039,1.36767,1.35039,1.36767,240288.14457524
2019-01-21,1.35908,1.35908,1.3418,1.3418,258772.96385211
2019-01-22,1.3418,1.36767,1.32443,1.33302,681588.33734068
2019-01-23,1.3418,1.35039,1.32443,1.3418,205631.18072026
2019-01-24,1.32443,1.35039,1.32443,1.3418,214873.5903587
2019-01-25,1.3418,1.35908,1.3418,1.3418,231046.77108138
2019-01-28,1.35039,1.38494,1.35039,1.36767,1552633.6385344
2019-01-29,1.36767,1.36767,1.35908,1.36767,39278.168674196
2019-01-30,1.37635,1.38494,1.35039,1.36767,723177.10842449
2019-01-31,1.36767,1.38494,1.35039,1.36767,1180647.3734789
2019-02-01,1.35908,1.38494,1.35908,1.36767,644620.77107609
2019-02-04,1.35039,1.38494,1.35039,1.36767,600722.43372726
2019-02-08,1.36767,1.37635,1.35039,1.36767,191768.60240719
2019-02-11,1.35039,1.36767,1.33302,1.35908,420505.80722354
2019-02-12,1.35039,1.38494,1.33302,1.38494,1984691.4216614
2019-02-13,1.39363,1.39363,1.37635,1.37635,919565.87950631
2019-02-14,1.38494,1.39363,1.37635,1.38494,896461.92769938
2019-02-15,1.36767,1.39363,1.35908,1.37635,769383.97589377
2019-02-18,1.37635,1.411,1.37635,1.37635,912635.10842206
2019-02-19,1.37635,1.38494,1.30715,1.35039,4648660.5782538
2019-02-20,1.35908,1.37635,1.35039,1.36767,210251.3493949
2019-02-21,1.37635,1.38494,1.36767,1.38494,1305414.7228749
2019-02-22,1.38494,1.38494,1.35908,1.38494,914944.67468709
2019-02-25,1.41978,1.45424,1.37635,1.38494,4170392.8192238
2019-02-26,1.38494,1.40231,1.35908,1.37635,2347435.2770784
2019-02-27,1.38494,1.38494,1.35908,1.36767,538337.20481239
2019-02-28,1.36767,1.38494,1.35908,1.35908,399711.42168163
2019-03-01,1.3418,1.37635,1.3418,1.37635,609962.77107654
2019-03-04,1.37635,1.38494,1.35908,1.35908,1150611.6144431
2019-03-05,1.36767,1.39363,1.35908,1.36767,947291.03613246
2019-03-06,1.36767,1.39363,1.36767,1.38494,716243.2289065
2019-03-07,1.37635,1.40231,1.37635,1.38494,307290.43373101
2019-03-08,1.35908,1.38494,1.35908,1.37635,314223.27710441
2019-03-11,1.35908,1.37635,1.3418,1.35908,981949.03613202
2019-03-12,1.35908,1.35908,1.33302,1.3418,845631.78312171
2019-03-13,1.3418,1.35908,1.3418,1.35908,547580.65059541
2019-03-14,1.36767,1.36767,1.3418,1.35908,639998.5301123
2019-03-15,1.35039,1.37635,1.35039,1.35039,429746.14457282
2019-03-18,1.35039,1.37635,1.33302,1.36767,1141371.2770938
2019-03-19,1.35039,1.36767,1.32443,1.3418,1136750.0722746
2019-03-20,1.32443,1.35039,1.32443,1.33302,1088231.5662511
2019-03-21,1.3418,1.35039,1.3418,1.3418,854873.15661557
2019-03-22,1.33302,1.35908,1.33302,1.35039,6277539.9517269
2019-03-25,1.35908,1.39363,1.3418,1.36767,9230316.7950627
2019-03-26,1.36767,1.39363,1.36767,1.36767,1759422.1927486
2019-03-27,1.35039,1.37635,1.35039,1.37635,378915.99999515
2019-03-28,1.3418,1.38494,1.3418,1.35908,843320.14456753
2019-03-29,1.3418,1.37635,1.3418,1.37635,175595.4216845
2019-04-01,1.36767,1.37635,1.36767,1.37635,526786.2650535
2019-04-02,1.37635,1.38494,1.36767,1.38494,323465.68674285
2019-04-03,1.37635,1.39363,1.37635,1.38494,639998.5301123
2019-04-04,1.37635,1.37635,1.35908,1.36767,251840.12047871
2019-04-08,1.37635,1.37635,1.35039,1.36767,635379.39758223
2019-04-09,1.35908,1.37635,1.35908,1.37635,268014.33734597
2019-04-10,1.37635,1.37635,1.35039,1.36767,309603.10842977
2019-04-11,1.35039,1.36767,1.3418,1.36767,452851.13252433
2019-04-12,1.36767,1.36767,1.3418,1.35908,1097471.9036004
2019-04-15,1.36767,1.37635,1.3418,1.36767,1312344.4578145
2019-04-16,1.35039,1.35908,1.3418,1.35039,150178.7951788
2019-04-17,1.35908,1.35908,1.33302,1.35908,392779.61445281
2019-04-18,1.3418,1.35039,1.32443,1.3418,344259.03614018
2019-04-23,1.35039,1.35039,1.33302,1.33302,124765.27710684
2019-04-24,1.35039,1.35039,1.31574,1.32443,464403.10842779
2019-04-25,1.31574,1.32443,1.29847,1.29847,547580.65059541
2019-04-26,1.30715,1.31574,1.2811,1.29847,1608084.9879312
2019-04-29,1.29847,1.29847,1.27231,1.28978,660792.9156542
2019-04-30,1.2811,1.28978,1.27231,1.2811,545270.0481858
2019-05-02,1.2811,1.29847,1.2811,1.29847,254151.75903289
2019-05-03,1.3418,1.411,1.3418,1.40231,6376891.7107618
2019-05-06,1.37635,1.39363,1.33302,1.36767,4124182.8433207
2019-05-07,1.38494,1.38494,1.35039,1.36767,418195.20481393
2019-05-08,1.35039,1.36767,1.3418,1.35908,843320.14456753
2019-05-09,1.33302,1.35039,1.29847,1.33302,697760.48191879
2019-05-10,1.3418,1.36767,1.3418,1.3418,626136.9879438
2019-05-14,1.33302,1.35039,1.29847,1.32443,478266.72288545
2019-05-15,1.32443,1.35039,1.32443,1.33302,499061.10842735
2019-05-16,1.33302,1.35039,1.32443,1.33302,270323.903611
2019-05-17,1.32443,1.3418,1.30715,1.32443,683897.90360571
2019-05-20,1.30715,1.30715,1.2811,1.29847,1162164.6264912
2019-05-21,1.2811,1.29847,1.2811,1.29847,938048.62649403
2019-05-22,1.28978,1.28978,1.2118,1.2811,5327938.3131849
2019-05-23,1.26382,1.29847,1.25513,1.2811,1042020.5542035
2019-05-24,1.2811,1.29847,1.2811,1.29847,355812.04818822
2019-05-27,1.2811,1.35908,1.26382,1.29847,5138480.3131873
2019-05-28,1.29847,1.31574,1.28978,1.30715,947291.03613246
2019-05-29,1.30715,1.33302,1.29847,1.29847,390470.04818778
2019-05-30,1.29847,1.31574,1.26382,1.29847,1051261.9276974
2019-05-31,1.2811,1.29847,1.2811,1.29847,180216.62650372
2019-06-03,1.28978,1.29847,1.2811,1.28978,219493.75903334
2019-06-04,1.2811,1.30715,1.2811,1.30715,566064.4337277
2019-06-05,1.29847,1.32443,1.28978,1.31574,404331.59035627
2019-06-06,1.32443,1.3418,1.29847,1.32443,1111335.5180581
2019-06-10,1.33302,1.35039,1.33302,1.3418,774006.21685757
2019-06-11,1.32443,1.36767,1.32443,1.35039,783247.59035143
2019-06-12,1.3418,1.35908,1.31574,1.32443,660792.9156542
2019-06-13,1.31574,1.35039,1.30715,1.32443,494439.90360813
2019-06-14,1.32443,1.3418,1.31574,1.33302,298050.09638173
2019-06-17,1.31574,1.3418,1.31574,1.32443,591480.02408882
2019-06-18,1.31574,1.3418,1.31574,1.33302,268014.33734597
2019-06-19,1.33302,1.35039,1.32443,1.33302,947291.03613246
2019-06-20,1.33302,1.35908,1.31574,1.32443,1119420.5542025
2019-06-21,1.3418,1.3418,1.31574,1.32443,603031.99999229
2019-06-24,1.32443,1.35039,1.32443,1.33302,623826.38553419
2019-06-25,1.3418,1.36767,1.33302,1.3418,1208373.5662496
2019-06-26,1.35039,1.36767,1.30715,1.31574,2934294.096348
2019-06-27,1.32443,1.38494,1.31574,1.32443,5270176.3613784
2019-06-28,1.3418,1.38494,1.31574,1.32443,6901366.3372611
2019-07-02,1.33302,1.3418,1.27231,1.31574,3486494.9156181
2019-07-03,1.30715,1.32443,1.28978,1.32443,1233791.2288999
2019-07-04,1.32443,1.32443,1.30715,1.32443,536028.67469194
2019-07-05,1.30715,1.32443,1.29847,1.32443,1901514.9156383
2019-07-08,1.30715,1.31574,1.29847,1.31574,538337.20481239
2019-07-09,1.30715,1.31574,1.29847,1.31574,619206.21685955
2019-07-10,1.29847,1.30715,1.27231,1.29847,2121007.6385271
2019-07-11,1.29847,1.31574,1.28978,1.30715,1619637.9999793
2019-07-12,1.29847,1.30715,1.24654,1.29847,2860358.9638188
2019-07-15,1.29847,1.31574,1.2811,1.31574,1078988.1204681
2019-07-16,1.30715,1.31574,1.28978,1.29847,330395.42168252
2019-07-17,1.2811,1.30715,1.2811,1.30715,499061.10842735
2019-07-18,1.28978,1.30715,1.2811,1.29847,1259204.7469718
2019-07-19,1.28978,1.31574,1.28978,1.28978,1529530.722872
2019-07-22,1.2811,1.30715,1.2811,1.28978,1139059.6385396
2019-07-23,1.29847,1.30715,1.2811,1.29847,325776.28915246
2019-07-24,1.29847,1.30715,1.28978,1.28978,395090.21686242
2019-07-25,1.28978,1.30715,1.28978,1.28978,365054.45782666
2019-07-26,1.29847,1.30715,1.28978,1.29847,593789.59035385
2019-07-29,1.28978,1.29847,1.26382,1.28978,1159856.0963707
2019-07-30,1.2811,1.28978,1.27231,1.2811,360432.21686286
2019-07-31,1.2811,1.28978,1.2811,1.28978,464403.10842779
2019-08-01,1.27231,1.28978,1.27231,1.28978,221805.39758752
2019-08-02,1.27231,1.2811,1.25513,1.27231,836388.3373387
2019-08-05,1.27231,1.2811,1.20321,1.23776,3468012.1686303
2019-08-06,1.2118,1.22937,1.15129,1.2118,1240720.9638396
2019-08-07,1.2118,1.22937,1.15129,1.18593,979636.36143325
2019-08-08,1.20321,1.22058,1.18593,1.19443,177906.02409411
2019-08-09,1.19443,1.2118,1.16866,1.18593,205631.18072026
2019-08-12,1.18593,1.18593,1.15129,1.15129,505992.91565618
2019-08-13,1.15129,1.15988,1.10795,1.11664,845631.78312171
2019-08-14,1.11664,1.13392,1.06472,1.06472,976171.49396342
2019-08-15,1.03875,1.06472,0.986735,1.03875,1233791.2288999
2019-08-16,1.05603,1.09077,1.02148,1.03007,603031.99999229
2019-08-19,1.06472,1.09936,1.06472,1.0734,406641.1566213
2019-08-20,1.0734,1.11664,1.06472,1.11664,1261515.3493815
2019-08-21,1.12542,1.1426,1.10795,1.12542,237977.54216563
2019-08-22,1.11664,1.12542,1.0819,1.09936,496750.50601774
2019-08-23,1.11664,1.1426,1.11664,1.1426,887220.55420552
2019-08-26,1.09077,1.10795,1.0734,1.09936,196389.8072264
2019-08-28,1.09936,1.10795,1.0819,1.10795,767076.4819179
2019-08-29,1.10795,1.12542,1.09077,1.11664,350034.50601962
2019-08-30,1.11664,1.16094,1.09888,1.15206,218904.19276828
2019-09-02,1.12562,1.1344,1.12562,1.12562,625115.34938959
2019-09-03,1.15206,1.15206,1.12562,1.1344,437806.31324741
2019-09-04,1.11664,1.14328,1.0902,1.11664,1394661.9999822
2019-09-05,1.09888,1.14328,1.09888,1.12562,306915.34939366
2019-09-06,1.1344,1.1344,1.11664,1.12562,333996.02409211
2019-09-09,1.11664,1.15206,1.11664,1.12562,1241203.807213
2019-09-10,1.10786,1.15206,1.10786,1.11664,1631619.9758827
2019-09-11,1.1344,1.15206,1.11664,1.1344,487454.21686124
2019-09-12,1.1344,1.14328,1.10786,1.14328,90268.915661496
2019-09-13,1.12562,1.14328,1.11664,1.1344,403954.43372977
2019-09-16,1.11664,1.1344,1.11664,1.1344,268551.06023753
2019-09-17,1.12562,1.14328,1.12562,1.1344,758263.03613488
2019-09-18,1.1344,1.14328,1.12562,1.1344,426523.7349343
2019-09-19,1.12562,1.1344,1.11664,1.12562,494224.38553585
2019-09-20,1.12562,1.1344,1.10786,1.12562,435550.62650045
2019-09-23,1.12562,1.1344,1.11664,1.11664,686047.90360568
2019-09-24,1.11664,1.15206,1.11664,1.1344,2087481.108407
2019-09-25,1.12562,1.15206,1.12562,1.1344,611575.01204037
2019-09-26,1.12562,1.16972,1.09888,1.12562,647683.61444955
2019-09-27,1.11664,1.1344,1.11664,1.12562,1545865.5421489
2019-09-30,1.11664,1.12562,1.10786,1.11664,753750.62649638
2019-10-02,1.11664,1.11664,1.0902,1.10786,586753.13252262
2019-10-03,1.07234,1.0902,1.03692,1.06337,1284083.6144414
2019-10-04,1.03692,1.06337,1.01916,1.02795,1166732.9879369
2019-10-08,0.992622,1.03692,0.948227,0.992622,4876805.1083714
2019-10-09,0.992622,0.992622,0.921686,0.930469,3827423.7830836
2019-10-10,0.930469,0.974864,0.912807,0.930469,11376203.301059
2019-10-11,0.957106,1.01028,0.939348,1.01028,10590860.626371
2019-10-14,1.03692,1.06337,1.01028,1.02795,5400367.9276418
2019-10-15,1.01916,1.05458,1.01916,1.03692,3398643.3252577
2019-10-16,1.05458,1.10786,1.0457,1.07234,4344216.4336794
2019-10-17,1.05458,1.11664,1.01916,1.08122,7458511.6384588
2019-10-18,1.08122,1.08122,1.02795,1.02795,3224873.5903202
2019-10-21,1.03692,1.09888,1.03692,1.06337,2125844.3614186
2019-10-22,1.0457,1.14328,1.03692,1.07234,4698522.9637953
2019-10-23,1.09888,1.15206,1.06337,1.06337,6959771.7348507
2019-10-24,1.07234,1.0902,1.03692,1.06337,1674497.710822
2019-10-25,1.0457,1.06337,1.0457,1.06337,1211866.4096231
2019-10-28,1.06337,1.08122,1.05458,1.06337,3838707.3975413
2019-10-29,1.06337,1.08122,1.03692,1.05458,4797819.8071675
2019-10-30,1.06337,1.06337,1.03692,1.06337,2019778.3855163
2019-10-31,1.0457,1.06337,1.03692,1.0457,2556881.542136
2019-11-01,1.06337,1.09888,1.0457,1.06337,2468868.3132214
2019-11-04,1.06337,1.1344,1.05458,1.12562,3116550.8915264
2019-11-05,1.1344,1.20533,1.12562,1.16972,4434485.3493409
2019-11-06,1.19645,1.24954,1.17879,1.24075,4032786.6023581
2019-11-07,1.24075,1.26729,1.22309,1.24075,5391341.0360756
2019-11-08,1.25842,1.27627,1.24075,1.26729,1990439.9517818
2019-11-11,1.26729,1.30271,1.19645,1.25842,2529800.8674375
2019-11-12,1.24075,1.25842,1.23187,1.24954,837249.37348327
2019-11-13,1.26729,1.26729,1.20533,1.22309,1399176.4819098
2019-11-14,1.24075,1.27627,1.24075,1.26729,2908932.385505
2019-11-15,1.24954,1.27627,1.24075,1.27627,1410461.1325121
2019-11-18,1.25842,1.30271,1.25842,1.27627,1011018.0722762
2019-11-19,1.25842,1.32935,1.25842,1.32935,2218371.0361162
2019-11-20,1.32047,1.40029,1.32047,1.35589,4515727.3734362
2019-11-21,1.34701,1.34701,1.28505,1.32047,3082701.0842979
2019-11-22,1.32935,1.32935,1.30271,1.32935,5675689.1565539
2019-11-25,1.33813,1.33813,1.27627,1.30271,2500462.433703
2019-11-26,1.29393,1.32935,1.29393,1.32935,798885.08432713
2019-11-27,1.36487,1.36487,1.14328,1.21412,13984991.54199
2019-11-28,1.21412,1.21412,1.12562,1.12562,7433687.6866519
2019-11-29,1.1344,1.16094,1.0902,1.14328,3240672.7228501
2019-12-02,1.11664,1.15206,1.10786,1.15206,1730916.819255
2019-12-03,1.15206,1.20533,1.12562,1.19645,8627499.2769981
2019-12-04,1.16972,1.21412,1.16972,1.19645,1487189.7108244
2019-12-05,1.21412,1.21412,1.18758,1.19645,3387359.7108
2019-12-06,1.19645,1.21441,1.1785,1.21441,3541721.4216414
2019-12-09,1.20543,1.24143,1.19645,1.24143,7239073.8312327
2019-12-10,1.24143,1.26836,1.22348,1.26836,8352947.9035076
2019-12-11,1.27743,1.30426,1.25938,1.28631,7583685.1565295
2019-12-12,1.30426,1.3224,1.29538,1.31333,1309526.1445616
2019-12-13,1.3224,1.3224,1.28631,1.3224,3601750.4577853
2019-12-16,1.30426,1.3583,1.30426,1.34933,2438962.072258
2019-12-17,1.34933,1.37635,1.34035,1.37635,1865350.3614219
2019-12-18,1.36728,1.40328,1.33138,1.3943,4866808.3854799
2019-12-19,1.3943,1.42133,1.38533,1.41225,5260334.0240291
2019-12-20,1.4303,1.43928,1.41225,1.43928,17428468.843151
2019-12-23,1.45723,1.4662,1.43928,1.4662,5995134.602333
2019-12-24,1.4662,1.48435,1.4662,1.48435,7577015.493879
2019-12-27,1.48435,1.52923,1.48435,1.51118,5870630.4336599
2019-12-30,1.52035,1.52923,1.45723,1.52923,9622452.9637323
2019-12-31,1.52923,1.55625,1.52035,1.54718,13275339.228746
2020-01-02,1.54718,1.5743,1.5383,1.55625,16883759.349182
2020-01-03,1.56513,1.56513,1.4662,1.5383,4688944.8433135
2020-01-06,1.52035,1.52923,1.48435,1.52923,2632613.3493639
2020-01-07,1.52923,1.5383,1.48435,1.51118,2730215.060206
2020-01-08,1.48435,1.51118,1.45723,1.48435,1990185.0602155
2020-01-09,1.47537,1.49332,1.43928,1.48435,3548390.0481474
2020-01-10,1.47537,1.5023,1.44825,1.47537,2067670.0240699
2020-01-13,1.45723,1.47537,1.44825,1.44825,1020495.6867339
2020-01-14,1.4303,1.4662,1.37635,1.4303,698116.91565372
2020-01-15,1.4303,1.4662,1.4303,1.45723,384631.37348906
2020-01-16,1.45723,1.5023,1.45723,1.5023,691447.2530032
2020-01-17,1.5023,1.51118,1.47537,1.5023,493573.68674067
2020-01-20,1.49332,1.51118,1.47537,1.47537,684777.59035269
2020-01-21,1.49332,1.5023,1.43928,1.4662,1285068.9879354
2020-01-22,1.4662,1.47537,1.45723,1.47537,364622.3855375
2020-01-23,1.45723,1.47537,1.41225,1.47537,769263.78312269
2020-01-24,1.43928,1.48435,1.43928,1.48435,66699.734938906
2020-01-29,1.43928,1.44825,1.42133,1.43928,511360.14457177
2020-01-30,1.42133,1.4303,1.3943,1.42133,740359.49396643
2020-01-31,1.5743,1.5743,1.4303,1.47537,2455297.9276794
2020-02-03,1.47537,1.49332,1.44825,1.47537,524699.46987281
2020-02-04,1.48435,1.48435,1.44825,1.4662,751476.28914701
2020-02-05,1.47537,1.49332,1.44825,1.48435,191202.86746743
2020-02-06,1.59225,1.6102,1.48435,1.5023,5778362.7951068
2020-02-07,1.52035,1.54718,1.48435,1.51118,698116.91565372
2020-02-10,1.49332,1.60113,1.49332,1.59225,6543178.4095549
2020-02-11,1.62834,1.66425,1.59225,1.66425,6489820.0722061
2020-02-12,1.68229,1.68229,1.59225,1.6102,3119293.5662252
2020-02-13,1.61918,1.61918,1.58318,1.6102,1145000.8915516
2020-02-14,1.60113,1.60113,1.58318,1.58318,666990.09637701
2020-02-17,1.58318,1.59225,1.56513,1.59225,493573.68674067
2020-02-18,1.56513,1.58318,1.52923,1.5383,1318418.3373325
2020-02-19,1.52923,1.52923,1.5023,1.52923,735913.39758095
2020-02-20,1.54718,1.54718,1.5023,1.52035,938235.13251812
2020-02-21,1.5023,1.5023,1.4662,1.5023,951573.42167458
2020-02-24,1.47537,1.48435,1.42133,1.43928,2774682.2409284
2020-02-25,1.42133,1.45723,1.3943,1.45723,1071631.4939622
2020-02-26,1.45723,1.48435,1.44825,1.47537,2223080.3132246
2020-02-27,1.48435,1.48435,1.48435,1.48435,68921.228914781
2020-02-28,1.44825,1.4662,1.41225,1.43928,675883.32529256
2020-03-02,1.42133,1.45723,1.42133,1.45723,264572.26505686
2020-03-03,1.45723,1.45723,1.4303,1.44825,244564.31324988
2020-03-04,1.42133,1.43928,1.40328,1.43928,787048.16866463
2020-03-05,1.43928,1.43928,1.4303,1.43928,168970.31325085
2020-03-06,1.42133,1.44825,1.41225,1.44825,947126.28914451
2020-03-09,1.4303,1.43928,1.40328,1.43928,2054331.7349135
2020-03-10,1.42133,1.44825,1.40328,1.44825,1210587.8072134
2020-03-11,1.43928,1.44825,1.41225,1.43928,203432.48192511
2020-03-12,1.41225,1.41225,1.36728,1.3943,924893.73492793
2020-03-13,1.30426,1.3583,1.26836,1.34933,760369.51806256
2020-03-16,1.33138,1.33138,1.28631,1.28631,953796.98793961
2020-03-17,1.26836,1.27743,1.2504,1.25938,275690.09638202
2020-03-18,1.24143,1.25938,1.23245,1.24143,720350.50601488
2020-03-19,1.23245,1.23245,1.1785,1.23245,1151671.5903467
2020-03-20,1.2504,1.27743,1.18748,1.26836,1554088.3855223
2020-03-23,1.23245,1.25938,1.23245,1.2504,124505.20481768
2020-03-24,1.25938,1.28631,1.19645,1.2504,649203.63854591
2020-03-25,1.25938,1.28631,1.22348,1.25938,698116.91565372
2020-03-26,1.23245,1.2504,1.22348,1.2504,188981.37349156
2020-03-27,1.24143,1.25938,1.24143,1.25938,233447.5180693
2020-03-30,1.23245,1.2504,1.20543,1.23245,422427.85541628
2020-03-31,1.23245,1.26836,1.23245,1.26836,1107205.445769
2020-04-01,1.25938,1.26836,1.23245,1.25938,137844.53011872
2020-04-02,1.25938,1.26836,1.21441,1.2504,969360.91565025
2020-04-03,1.23245,1.2504,1.21441,1.2504,579169.59035404
2020-04-06,1.24143,1.25938,1.24143,1.24143,95601.951806006
2020-04-07,1.22348,1.26836,1.22348,1.25938,315709.1084297
2020-04-08,1.25938,1.26836,1.25938,1.26836,106718.74698659
2020-04-09,1.26836,1.26836,1.23245,1.25938,266796.86746647
2020-04-14,1.27743,1.27743,1.25938,1.27743,131175.90361278
2020-04-15,1.2504,1.27743,1.2504,1.27743,195651.03614208
2020-04-16,1.24143,1.27743,1.24143,1.27743,226777.85541879
2020-04-17,1.27743,1.3224,1.26836,1.30426,811505.32529083
2020-04-20,1.3224,1.34933,1.3224,1.3224,246786.84337034
2020-04-21,1.3224,1.33138,1.30426,1.3224,604516.79517299
2020-04-22,1.30426,1.3224,1.30426,1.3224,57806.506023357
2020-04-23,1.3224,1.3224,1.29538,1.31333,180087.10843143
2020-04-24,1.28631,1.30426,1.28631,1.30426,73369.397589423
2020-04-27,1.30426,1.30426,1.28631,1.30426,28902.2168671
2020-04-28,1.29538,1.30426,1.29538,1.29538,15563.927710644
2020-04-29,1.30426,1.31333,1.27743,1.31333,200097.13252756
2020-05-04,1.29538,1.34933,1.29538,1.31333,224553.25300918
2020-05-05,1.30426,1.33138,1.26836,1.33138,366843.87951338
2020-05-06,1.33138,1.33138,1.30426,1.33138,133397.39758866
2020-05-07,1.33138,1.34035,1.33138,1.33138,35572.915662196
2020-05-08,1.33138,1.33138,1.3224,1.3224,100049.08433607
2020-05-11,1.31333,1.36728,1.31333,1.34933,346834.89156183
2020-05-12,1.33138,1.34035,1.30426,1.34035,266796.86746647
2020-05-13,1.33138,1.33138,1.31333,1.33138,200097.13252756
2020-05-14,1.33138,1.33138,1.33138,1.33138,0
2020-05-15,1.33138,1.33138,1.29538,1.3224,277912.62650247
2020-05-18,1.3224,1.3224,1.27743,1.3224,48913.277107808
2020-05-19,1.28631,1.3224,1.27743,1.31333,106718.74698659
2020-05-20,1.30426,1.30426,1.25938,1.27743,524699.46987281
2020-05-21,1.25938,1.26836,1.21441,1.2504,1491836.819258
2020-05-22,1.19645,1.22348,1.18748,1.21441,620301.42167881
2020-05-25,1.20543,1.24143,1.20543,1.24143,1053846.0722757
2020-05-26,1.24143,1.24143,1.22348,1.24143,117945.37349247
2020-05-27,1.23245,1.23245,1.22348,1.23245,40019.012047681
2020-05-28,1.15138,1.21441,1.14241,1.21441,153408.45782936
2020-05-29,1.18748,1.21441,1.18748,1.19645,300146.21686363
2020-06-01,1.19645,1.22348,1.19645,1.22348,168970.31325085
2020-06-02,1.22348,1.22348,1.22348,1.22348,0
2020-06-03,1.19645,1.22348,1.1785,1.22348,406864.96385022
2020-06-04,1.22348,1.22348,1.19645,1.22348,20010.02409613
2020-06-05,1.15138,1.22348,1.15138,1.22348,129484.91566099
2020-06-08,1.21441,1.21441,1.21441,1.21441,20010.02409613
2020-06-09,1.21441,1.22348,1.20543,1.22348,373515.61445305
2020-06-10,1.22348,1.25938,1.22348,1.25938,442436.84336783
2020-06-11,1.24143,1.24143,1.22348,1.24143,446883.9758979
2020-06-12,1.24143,1.24143,1.21441,1.24143,37795.445782649
2020-06-15,1.22348,1.22348,1.21441,1.22348,51135.807228262
2020-06-16,1.22348,1.22348,1.22348,1.22348,33350.385541742
2020-06-17,1.24143,1.24143,1.22348,1.24143,429098.55421138
2020-06-18,1.24143,1.24143,1.20543,1.21441,309039.44577918
2020-06-19,1.23245,1.24143,1.21441,1.24143,124505.20481768
2020-06-22,1.20543,1.24143,1.20543,1.24143,55582.939758325
2020-06-23,1.24143,1.24143,1.24143,1.24143,0
2020-06-24,1.16953,1.24143,1.16953,1.24143,1688.915662629
2020-06-26,1.21441,1.23245,1.21441,1.23245,731465.22890631
2020-06-29,1.23245,1.24143,1.22348,1.23245,88933.325300067
2020-06-30,1.25938,1.25938,1.22348,1.23245,320155.20481518
2020-07-02,1.18748,1.21441,1.10641,1.16046,1658583.5662438
2020-07-03,1.16046,1.1785,1.13343,1.13343,389078.50601912
2020-07-06,1.10641,1.15138,1.10641,1.13343,1009379.9276979
2020-07-07,1.13343,1.13343,1.11538,1.12446,400194.26505512
2020-07-08,1.12446,1.13343,1.07948,1.08846,913776.93974735
2020-07-09,1.07948,1.12446,1.05246,1.10641,2009865.5903357
2020-07-10,1.10641,1.14241,1.09743,1.10641,1051622.5060106
2020-07-13,1.11538,1.16953,1.11538,1.12446,1856458.168651
2020-07-14,1.14241,1.16953,1.12446,1.12446,197872.53011795
2020-07-15,1.12446,1.13343,1.11538,1.11538,160078.12047988
2020-07-16,1.09743,1.09743,1.05246,1.08846,511360.14457177
2020-07-17,1.09743,1.10641,1.08846,1.09743,215661.06023821
2020-07-20,1.11538,1.11538,1.09743,1.11538,106718.74698659
2020-07-21,1.09743,1.09743,1.07051,1.07948,571389.18071558
2020-07-22,1.07948,1.09743,1.01646,1.06153,1229485.0120325
2020-07-23,1.05246,1.07948,1.03451,1.07948,422427.85541628
2020-07-24,1.03451,1.05246,1.03451,1.05246,171194.91566046
2020-07-27,1.03451,1.03451,1.01646,1.02563,511471.01204165
2020-07-28,1.02563,1.02563,1.01646,1.02563,104495.18072156
2020-07-29,1.01646,1.03451,1.01646,1.03451,93377.349396396
2020-07-30,1.00758,1.03451,1.00758,1.02563,44466.144577745
2020-07-31,1.00758,1.03451,1.00758,1.00758,244564.31324988
2020-08-03,1.02563,1.06153,0.971583,0.980462,1516291.9035951
2020-08-04,0.971583,1.01646,0.971583,1.00758,802611.0602307
2020-08-05,1.00758,1.05246,1.00758,1.04358,402417.83132015
2020-08-06,1.05246,1.06153,1.04358,1.04358,504688.4096321
2020-08-07,1.04358,1.04358,1.04358,1.04358,35572.915662196
2020-08-10,0.971583,1.02563,0.971583,1.01646,322378.77108021
2020-08-11,1.01646,1.03451,1.01646,1.02563,51135.807228262
2020-08-12,1.01646,1.06153,1.01646,1.05246,718125.90360527
2020-08-13,1.07051,1.07948,1.05246,1.05246,146738.79517885
2020-08-14,1.05246,1.07051,1.05246,1.05246,84486.192770004
2020-08-17,1.05246,1.05246,1.01646,1.01646,211213.92770814
2020-08-18,1.01646,1.02563,1.01646,1.02563,17786.457831098
2020-08-19,1.03451,1.06153,1.03451,1.06153,698116.91565372
2020-08-20,1.05246,1.12446,1.05246,1.11538,631418.21685939
2020-08-21,1.11538,1.18748,1.11538,1.1785,1676370.0240749
2020-08-24,1.19645,1.22348,1.19645,1.21441,1685263.2529905
2020-08-25,1.22348,1.22348,1.16953,1.19645,309039.44577918
2020-08-26,1.1785,1.19645,1.1785,1.18748,384631.37348906
2020-08-27,1.18748,1.18748,1.14241,1.16046,391299.999995
2020-08-28,1.3583,1.3943,1.1785,1.22348,5327032.7228234
2020-08-31,1.22348,1.22348,1.12446,1.14241,638087.87950991
2020-09-01,1.15138,1.15138,1.07948,1.07948,514694.45782474
2020-09-02,1.06153,1.16046,1.06153,1.14241,433543.61445229
2020-09-03,1.14241,1.15138,1.10641,1.15138,280136.1927675
2020-09-04,1.12446,1.15138,1.10641,1.15138,73369.397589423
2020-09-07,1.13343,1.13343,1.12446,1.12446,111164.84337207
2020-09-08,1.12446,1.14241,1.08846,1.10641,451331.10842796
2020-09-09,1.08846,1.08846,1.07948,1.07948,193427.46987704
2020-09-10,1.08846,1.08846,1.07051,1.07051,246786.84337034
2020-09-11,1.05246,1.06153,1.02563,1.05246,1267283.5662489
2020-09-14,1.04358,1.04358,0.989534,1.01646,1562981.6144378
2020-09-15,1.03451,1.03451,1.01646,1.01646,475786.192765
2020-09-16,1.01646,1.02563,1.00758,1.00758,335718.09638125
2020-09-17,1.00758,1.02563,1.00758,1.02563,293475.51806854
2020-09-18,1.02563,1.03451,1.01646,1.01646,269020.4337315
2020-09-21,0.998413,1.02563,0.989534,1.01646,420203.25300667
2020-09-22,1.01646,1.02563,1.00758,1.00758,475786.192765
2020-09-23,1.02563,1.03451,1.00758,1.02563,813728.89155586
2020-09-24,1.05246,1.12446,1.04358,1.07051,4591119.3252425
2020-09-25,1.09821,1.09821,1.03354,1.05198,361932.55421224
2020-09-28,1.07051,1.07051,0.996676,1.05198,684852.19276232
2020-09-29,1.05198,1.05198,1.05198,1.05198,368433.32529649
2020-09-30,1.05198,1.07051,1.02437,1.07051,158208.91566063
2020-10-05,1.05198,1.06124,1.04281,1.04281,179881.95180493
2020-10-06,1.06124,1.07977,1.06124,1.07977,164710.72288946
2020-10-07,1.05198,1.07977,1.03354,1.07051,162543.10843166
2020-10-08,1.07051,1.07051,1.07051,1.07051,164710.72288946
2020-10-09,1.04281,1.08894,1.04281,1.07051,50299.638553574
2020-10-12,1.05198,1.07051,1.05198,1.06124,97527.108432488
2020-10-14,1.06124,1.08894,1.06124,1.08894,320753.06023686
2020-10-15,1.07051,1.08894,1.05198,1.07051,296913.44577933
2020-10-16,1.08894,1.09821,1.07977,1.08894,49846.843372856
2020-10-19,1.07977,1.07977,1.07977,1.07977,8669.4216866361
2020-10-20,1.07977,1.07977,1.02437,1.06124,214557.56626232
2020-10-21,1.06124,1.06124,1.06124,1.06124,0
2020-10-22,1.06124,1.07051,1.06124,1.06124,28173.807228555
2020-10-23,1.06124,1.06124,1.05198,1.06124,78021.68674599
2020-10-27,1.05198,1.05198,1.04281,1.04281,127868.53011885
2020-10-28,1.05198,1.07051,1.02437,1.05198,127868.53011885
2020-10-29,1.04281,1.04281,1.02437,1.03354,114863.8795166
2020-10-30,1.03354,1.05198,1.02437,1.05198,136536.9156609
2020-11-02,1.03354,1.03354,1.03354,1.03354,156041.30120282
2020-11-03,1.05198,1.05198,1.01521,1.05198,151707.10843179
2020-11-04,1.05198,1.05198,1.05198,1.05198,0
2020-11-05,1.07051,1.07051,1.01521,1.07051,273074.86746639
2020-11-06,1.06124,1.07051,1.03354,1.06124,99694.722890291
2020-11-09,1.05198,1.05198,1.03354,1.04281,294745.83132153
2020-11-10,1.09821,1.15351,1.05198,1.07051,2093566.3855154
2020-11-11,1.07051,1.08894,1.03354,1.07051,598162.12047428
2020-11-12,1.06124,1.06124,1.04281,1.06124,162543.10843166
2020-11-13,1.05198,1.06124,1.05198,1.06124,229729.83132236
2020-11-16,1.04281,1.05198,1.02437,1.04281,73686.457830383
2020-11-17,1.04281,1.04281,1.01521,1.02437,927583.5662532
2020-11-18,1.04281,1.04281,1.02437,1.02437,910245.7590245
2020-11-19,1.03354,1.05198,1.02437,1.03354,281742.21686387
2020-11-20,1.04281,1.04281,1.03354,1.04281,502801.59035501
2020-11-23,1.04281,1.06124,1.02437,1.06124,153874.7228896
2020-11-24,1.06124,1.06124,1.04281,1.06124,67183.614456972
2020-11-25,1.05198,1.07977,1.05198,1.06124,275241.44577961
2020-11-26,1.06124,1.08894,1.04281,1.06124,390106.36144079
2020-11-27,1.06124,1.07977,1.06124,1.07977,199386.33734685
2020-11-30,1.04281,1.05198,1.02437,1.05198,1072789.9036007
2020-12-01,1.05198,1.05198,1.04281,1.05198,403109.97589846
2020-12-02,1.04281,1.06124,1.01521,1.06124,823556.72288103
2020-12-03,1.04281,1.06124,1.04281,1.04281,58516.265059493
2020-12-04,1.06124,1.06124,1.04281,1.04281,130035.10843207
2020-12-07,1.05198,1.06124,1.04281,1.04281,605132.2650525
2020-12-08,1.04281,1.06124,1.03354,1.04281,639339.5421605
2020-12-09,1.04281,1.04281,1.04281,1.04281,43345.036144024
2020-12-10,1.05198,1.05198,1.02437,1.04281,611165.73493194
2020-12-11,1.03354,1.11664,1.02437,1.10737,1196323.204804
2020-12-14,1.15351,1.2919,1.09821,1.18121,4999852.4577674
2020-12-15,1.18121,1.19974,1.10737,1.13507,1991705.0843119
2020-12-16,1.10737,1.14434,1.07051,1.09821,602496.31324531
2020-12-17,1.08884,1.11674,1.08884,1.10747,681245.37348526
2020-12-18,1.11674,1.1261,1.09821,1.10747,322355.97589949
2020-12-21,1.08884,1.08884,1.07022,1.08884,204158.8192745
2020-12-22,1.08884,1.08884,1.06095,1.06095,350293.54216419
2020-12-23,1.05159,1.05159,1.03306,1.04233,511472.04818623
2020-12-24,1.06095,1.10747,1.06095,1.07958,586688.89155876
2020-12-28,1.09821,1.09821,1.07022,1.07022,522216.8674632
2020-12-29,1.07022,1.08884,1.07022,1.07022,687693.30119602
2020-12-30,1.08884,1.08884,1.05159,1.06095,732822.57830388
2020-12-31,1.05159,1.07958,1.04233,1.07022,223500.53011762
2021-01-04,1.07022,1.07022,1.03306,1.07022,915491.75902443
2021-01-05,1.06095,1.06095,1.03306,1.06095,470639.66264458
2021-01-06,1.05159,1.05159,1.03306,1.05159,1252890.4819117
2021-01-07,1.05159,1.05159,1.04233,1.05159,210605.71084068
2021-01-08,1.04233,1.06095,1.04233,1.06095,245460.57831011
2021-01-11,1.06095,1.07022,1.0237,1.03306,633967.13252201
2021-01-12,1.03306,1.05159,1.03306,1.05159,182668.14457598
2021-01-13,1.03306,1.04233,1.0237,1.03306,122496.12048036
2021-01-14,1.0237,1.04233,1.0237,1.04233,143985.7590343
2021-01-15,1.06095,1.07022,1.01443,1.04233,1205612.2409484
2021-01-18,1.11674,1.1261,1.04233,1.06095,4652672.530061
2021-01-19,1.07958,1.10747,1.07958,1.07958,5185635.2529457
2021-01-20,1.10747,1.20987,1.10747,1.17262,11159968.216725
2021-01-21,1.17262,1.23776,1.13536,1.15399,4386192.7228355
2021-01-22,1.17262,1.18198,1.13536,1.16335,3328864.1686321
2021-01-25,1.18198,1.19124,1.1261,1.14472,4710696.6264458
2021-01-26,1.15399,1.19124,1.15399,1.17262,7306738.216774
2021-01-27,1.04233,1.10747,1.03306,1.04233,3833888.2891076
2021-01-28,1.03306,1.04233,0.995807,0.995807,3025848.8674312
2021-01-29,1.00507,1.0237,0.967819,0.97718,2183424.9879239
2021-02-01,0.97718,0.97718,0.930662,0.939927,2441309.9758724
2021-02-02,0.939927,0.958553,0.893408,0.930662,4751527.9758428
2021-02-03,0.930662,0.995807,0.912035,0.967819,1828833.5180489
2021-02-04,0.967819,0.995807,0.967819,0.97718,1974968.2409386
2021-02-05,1.00507,1.07958,0.949288,0.958553,26244084.312917
2021-02-08,0.995807,1.03306,0.97718,0.986445,5155548.7228256
2021-02-09,0.995807,1.0237,0.986445,1.00507,1663357.0843161
2021-02-10,1.00507,1.00507,0.97718,1.00507,1994309.9517817
2021-02-11,1.00507,1.00507,0.986445,1.00507,1495731.6867279
2021-02-16,1.01443,1.03306,0.949288,1.03306,10876294.626367
2021-02-17,1.04233,1.07022,1.03306,1.07022,9365519.1565067
2021-02-18,1.09821,1.15399,1.08884,1.14472,30052183.999616
2021-02-19,1.13536,1.13536,1.10747,1.11674,6595406.3131687
2021-02-22,1.1261,1.13536,1.09821,1.09821,5368303.3975217
2021-02-23,1.11674,1.11674,1.05159,1.07022,4811701.036083
2021-02-24,1.07022,1.09821,1.03306,1.05159,2666959.4698454
2021-02-25,1.04233,1.07022,1.04233,1.06095,2482142.361414
2021-02-26,1.05159,1.05159,1.01443,1.04233,2007203.7349141
2021-03-01,1.03306,1.03306,1.01443,1.0237,745071.87950854
2021-03-02,1.03306,1.04233,1.00507,1.0237,1141140.2168529
2021-03-03,1.00507,1.0237,0.986445,1.00507,1573097.4939558
2021-03-04,1.01443,1.01443,0.967819,0.97718,1065924.4096249
2021-03-05,0.958553,0.97718,0.939927,0.97718,1220654.9879362
2021-03-08,1.00507,1.00507,0.939927,0.958553,1871814.8674459
2021-03-09,0.958553,0.97718,0.939927,0.949288,1508626.5060048
2021-03-10,0.967819,0.967819,0.930662,0.958553,719928.79517151
2021-03-11,0.949288,0.97718,0.939927,0.967819,449150.02409064
2021-03-12,0.967819,0.967819,0.939927,0.949288,773654.96384553
2021-03-15,0.949288,0.958553,0.939927,0.949288,283672.55421324
2021-03-16,0.949288,0.949288,0.930662,0.939927,713481.90360533
2021-03-17,0.930662,0.949288,0.930662,0.939927,498577.22890929
2021-03-18,0.939927,0.949288,0.930662,0.930662,640414.02408819
2021-03-19,0.930662,0.939927,0.912035,0.930662,2217810.4818993
2021-03-22,0.930662,0.939927,0.930662,0.930662,691991.22890681
2021-03-23,0.939927,0.939927,0.9213,0.930662,348144.5783088
2021-03-24,0.9213,0.930662,0.902673,0.912035,1222803.9517916
2021-03-25,0.912035,0.912035,0.893408,0.902673,1641867.4457621
2021-03-26,0.893408,0.902673,0.893408,0.902673,330952.86746565
2021-03-29,0.893408,0.902673,0.884143,0.902673,268629.80722548
2021-03-30,0.912035,0.912035,0.902673,0.912035,204158.8192745
2021-03-31,0.902673,0.902673,0.884143,0.893408,350293.54216419
2021-04-01,0.893408,0.912035,0.893408,0.912035,381025.59035657
2021-04-07,0.912035,0.9213,0.893408,0.902673,803741.49396562
2021-04-08,0.912035,0.9213,0.893408,0.893408,522216.8674632
2021-04-09,0.893408,0.9213,0.893408,0.912035,651158.84336517
2021-04-12,0.912035,0.912035,0.874781,0.884143,752164.28914701
2021-04-13,0.884143,0.893408,0.865516,0.874781,429808.31324751
2021-04-14,0.884143,0.902673,0.874781,0.902673,472788.62649998
2021-04-15,0.893408,0.912035,0.893408,0.902673,139686.79517894
2021-04-16,0.902673,0.902673,0.874781,0.893408,649009.87950977
2021-04-19,0.874781,0.893408,0.874781,0.884143,627520.24095583
2021-04-20,0.884143,0.902673,0.84689,0.884143,1330256.2891396
2021-04-21,0.865516,0.884143,0.837528,0.865516,1953477.5662401
2021-04-22,0.856155,0.874781,0.837528,0.856155,1530117.1807033
2021-04-23,0.856155,0.865516,0.781744,0.809636,4231461.1083796
2021-04-26,0.809636,0.809636,0.735226,0.744491,9176404.1203646
2021-04-27,0.753756,0.763117,0.632827,0.744491,4755826.9396982
2021-04-28,0.744491,0.744491,0.716599,0.744491,984260.67468621
2021-04-29,0.744491,0.744491,0.716599,0.744491,431957.27710291
2021-04-30,0.744491,0.744491,0.707237,0.725864,990707.56625239
2021-05-03,0.725864,0.725864,0.697972,0.716599,326653.90361028
2021-05-04,0.716599,0.818901,0.68861,0.772383,3539469.8794728
2021-05-05,0.791009,0.791009,0.735226,0.744491,659755.73493132
2021-05-06,0.753756,0.753756,0.707237,0.716599,1295871.8313087
2021-05-07,0.716599,0.763117,0.716599,0.763117,1181971.5662499
2021-05-10,0.744491,0.772383,0.735226,0.772383,1341002.1445612
2021-05-11,0.753756,0.753756,0.707237,0.716599,2580997.8071959
2021-05-12,0.735226,0.735226,0.725864,0.735226,625370.24095586
2021-05-13,0.725864,0.725864,0.707237,0.707237,773654.96384553
2021-05-14,0.707237,0.716599,0.707237,0.716599,176221.25300979
2021-05-17,0.735226,0.856155,0.735226,0.763117,2688449.1083993
2021-05-18,0.781744,0.781744,0.753756,0.772383,752164.28914701
2021-05-20,0.763117,0.772383,0.735226,0.735226,352442.50601959
2021-05-21,0.791009,0.791009,0.744491,0.753756,268629.80722548
2021-05-24,0.744491,0.753756,0.744491,0.744491,131091.97590194
2021-05-25,0.744491,0.744491,0.735226,0.735226,318058.0481887
2021-05-26,0.725864,0.725864,0.716599,0.725864,285822.55421321
2021-05-27,0.725864,0.744491,0.725864,0.735226,790847.71083326
2021-05-28,0.735226,0.744491,0.716599,0.725864,711332.93974994
2021-05-31,0.725864,0.744491,0.716599,0.744491,509323.08433083
2021-06-01,0.735226,0.744491,0.716599,0.744491,283672.55421324
2021-06-02,0.735226,0.744491,0.725864,0.744491,47278.240963251
2021-06-03,0.735226,0.744491,0.735226,0.735226,442703.13252446
2021-06-04,0.725864,0.735226,0.716599,0.725864,64470.987950983
2021-06-07,0.716599,0.735226,0.716599,0.725864,126793.01204657
2021-06-08,0.725864,0.725864,0.725864,0.725864,178370.21686519
2021-06-09,0.725864,0.735226,0.716599,0.725864,608178.5301127
2021-06-10,0.725864,0.725864,0.716599,0.716599,477087.59035534
2021-06-11,0.725864,0.725864,0.716599,0.725864,352442.50601959
2021-06-15,0.735226,0.744491,0.716599,0.735226,1757914.6023872
2021-06-16,0.735226,0.735226,0.707237,0.725864,436255.2048137
2021-06-17,0.725864,0.725864,0.716599,0.725864,255736.02409311
2021-06-18,0.725864,0.725864,0.716599,0.716599,326653.90361028
2021-06-21,0.707237,0.716599,0.707237,0.716599,38682.385541674
2021-06-22,0.716599,0.725864,0.697972,0.707237,569496.14457103
2021-06-23,0.716599,0.735226,0.707237,0.707237,535111.68674014
2021-06-24,0.707237,0.707237,0.707237,0.707237,0
2021-06-25,0.660719,0.707237,0.632827,0.660719,3724179.228868
2021-06-28,0.660719,0.669984,0.651453,0.669984,427658.31324754
2021-06-29,0.679345,0.707237,0.679345,0.707237,780101.85541171
2021-06-30,0.68861,0.68861,0.669984,0.679345,612476.45782349
2021-07-02,0.679345,0.679345,0.651453,0.660719,2538016.4577989
2021-07-05,0.669984,0.669984,0.660719,0.660719,96707.518071052
2021-07-06,0.660719,0.707237,0.651453,0.679345,378231.1084289
2021-07-07,0.679345,0.697972,0.660719,0.679345,79514.77108332
2021-07-08,0.669984,0.669984,0.642092,0.660719,1218506.0240808
2021-07-09,0.651453,0.669984,0.632827,0.669984,462043.80722301
2021-07-12,0.651453,0.669984,0.651453,0.651453,62323.060240167
2021-07-13,0.651453,0.669984,0.651453,0.660719,414764.53011518
2021-07-14,0.660719,0.679345,0.642092,0.651453,507173.08433086
2021-07-15,0.642092,0.660719,0.642092,0.651453,724226.7228823
2021-07-16,0.651453,0.651453,0.642092,0.651453,477087.59035534
2021-07-19,0.651453,0.651453,0.642092,0.642092,195562.96385292
2021-07-20,0.642092,0.642092,0.632827,0.632827,311611.15662252
2021-07-21,0.651453,0.651453,0.632827,0.632827,853168.69878427
2021-07-22,0.642092,0.660719,0.642092,0.642092,391125.92770584
2021-07-23,0.651453,0.651453,0.632827,0.632827,769355.99999016
2021-07-26,0.632827,0.660719,0.604838,0.6142,4182032.8674164
2021-07-27,0.632827,0.632827,0.586308,0.586308,608178.5301127
2021-07-28,0.6142,0.6142,0.586308,0.604838,406168.6746936
2021-07-29,0.604838,0.604838,0.586308,0.586308,792995.63854407
2021-07-30,0.576947,0.586308,0.576947,0.586308,429808.31324751
2021-08-02,0.604838,0.604838,0.586308,0.586308,395422.81927205
2021-08-03,0.586308,0.595573,0.586308,0.595573,401870.74698281
2021-08-04,0.604838,0.604838,0.595573,0.604838,191263.99999755
2021-08-05,0.604838,0.604838,0.586308,0.595573,42981.349397041
2021-08-06,0.595573,0.595573,0.586308,0.586308,81662.698794136
2021-08-09,0.595573,0.595573,0.576947,0.586308,66619.951806377
2021-08-10,0.586308,0.586308,0.576947,0.576947,238543.27710538
2021-08-11,0.576947,0.595573,0.567681,0.586308,1321660.433718
2021-08-12,0.576947,0.586308,0.55832,0.586308,799443.56625483
2021-08-13,0.576947,0.586308,0.55832,0.586308,1411920.0240783
2021-08-16,0.586308,0.586308,0.576947,0.586308,507173.08433086
2021-08-17,0.576947,0.697972,0.567681,0.604838,1525819.2529925
2021-08-18,0.595573,0.604838,0.586308,0.595573,320207.0120441
2021-08-19,0.576947,0.576947,0.576947,0.576947,30086.530120097
2021-08-20,0.567681,0.576947,0.567681,0.576947,182668.14457598
2021-08-23,0.586308,0.586308,0.576947,0.576947,165475.39758824
2021-08-24,0.586308,0.586308,0.567681,0.576947,296567.37349018
2021-08-25,0.576947,0.576947,0.567681,0.567681,423361.42168133
2021-08-26,0.576947,0.576947,0.567681,0.567681,513619.97589704
2021-08-27,0.576947,0.623465,0.567681,0.567681,1184121.5662499
2021-08-30,0.586308,0.586308,0.55832,0.576947,1300168.7228749
2021-08-31,0.576947,0.576947,0.567681,0.576947,88110.626504897
2021-09-01,0.55832,0.576947,0.549055,0.576947,1482837.9035955
2021-09-02,0.576947,0.632827,0.549055,0.576947,6139808.3613673
2021-09-03,0.567681,0.576947,0.55832,0.567681,98855.445781868
2021-09-06,0.567681,0.576947,0.567681,0.567681,535111.68674014
2021-09-07,0.567681,0.576947,0.567681,0.567681,734971.54215927
2021-09-08,0.567681,0.576947,0.567681,0.567681,305164.26505634
2021-09-09,0.567681,0.576947,0.567681,0.576947,75215.807227954
2021-09-10,0.576947,0.586308,0.567681,0.586308,545855.46987254
2021-09-13,0.595573,0.679345,0.576947,0.669984,13177917.80706
2021-09-14,0.669984,0.669984,0.6142,0.642092,5774256.554143
2021-09-15,0.632827,0.632827,0.6142,0.623465,2262939.7590072
2021-09-16,0.623465,0.632827,0.595573,0.595573,2099612.2891298
2021-09-17,0.595573,0.623465,0.595573,0.6142,1611780.915642
2021-09-20,0.604838,0.604838,0.576947,0.586308,485683.44577692
2021-09-21,0.586308,0.642092,0.576947,0.642092,2608935.3734606
2021-09-23,0.642092,0.642092,0.604838,0.632827,1315213.5421519
2021-09-24,0.6142,0.632827,0.604838,0.604838,750014.28914703
2021-09-27,0.604838,0.6142,0.586308,0.604838,227798.45782841
2021-09-28,0.604838,0.604838,0.576947,0.595573,878957.30119358
2021-09-29,0.604838,0.604838,0.586308,0.595573,440553.13252449
2021-09-30,0.595573,0.6142,0.586308,0.604838,159028.50602206
2021-10-04,0.586308,0.595573,0.576947,0.595573,593135.78312494
2021-10-05,0.586115,0.586115,0.567295,0.586115,1556980.2650403
2021-10-06,0.586115,0.623948,0.557837,0.586115,2758561.9035792
2021-10-07,0.586115,0.595573,0.576753,0.595573,253855.4216835
2021-10-08,0.576753,0.595573,0.576753,0.586115,389245.32529623
2021-10-11,0.586115,0.586115,0.576753,0.586115,393475.90360943
2021-10-12,0.576753,0.576753,0.567295,0.576753,152313.2530101
2021-10-15,0.576753,0.576753,0.548379,0.567295,1935647.5903367
2021-10-18,0.557837,0.576753,0.557837,0.576753,338474.24095953
2021-10-19,0.567295,0.576753,0.557837,0.576753,404052.86746471
2021-10-20,0.576753,0.586115,0.567295,0.586115,452709.1807171
2021-10-21,0.567295,0.586115,0.567295,0.567295,95195.783131313
2021-10-22,0.576753,0.576753,0.567295,0.576753,253855.4216835
2021-10-25,0.576753,0.576753,0.548379,0.548379,1367645.5662476
2021-10-26,0.548379,0.557837,0.538921,0.557837,1281969.8795017
2021-10-27,0.548379,0.548379,0.529463,0.538921,1330625.1566095
2021-10-28,0.538921,0.548379,0.538921,0.548379,547904.96384841
2021-10-29,0.548379,0.548379,0.538921,0.548379,480209.49396976
2021-11-01,0.538921,0.538921,0.520005,0.520005,1417359.7831144
2021-11-02,0.529463,0.529463,0.510547,0.520005,744642.91565313
2021-11-03,0.510547,0.557837,0.510547,0.538921,1066192.7710707
2021-11-04,0.529463,0.557837,0.520005,0.529463,1212159.6385387
2021-11-05,0.520005,0.529463,0.520005,0.520005,425207.83131986
2021-11-08,0.520005,0.520005,0.510547,0.510547,38078.313252525
2021-11-09,0.510547,0.510547,0.510547,0.510547,829260.69878457
2021-11-10,0.501088,0.520005,0.501088,0.510547,1514670.33733
2021-11-11,0.501088,0.520005,0.453798,0.482162,4507308.6987375
2021-11-12,0.482162,0.501088,0.472714,0.501088,674832.67469016
2021-11-15,0.501088,0.510547,0.49163,0.510547,277125.15662296
2021-11-16,0.510547,0.529463,0.49163,0.501088,1015421.686734
2021-11-17,0.501088,0.501088,0.482162,0.501088,1110617.4698653
2021-11-18,0.482162,0.501088,0.482162,0.49163,294049.54216491
2021-11-19,0.49163,0.49163,0.472714,0.482162,300395.927707
2021-11-22,0.482162,0.501088,0.482162,0.49163,459055.56625919
2021-11-23,0.482162,0.482162,0.472714,0.472714,435784.79517515
2021-11-24,0.472714,0.482162,0.467985,0.482162,689640.21685865
2021-11-25,0.472714,0.482162,0.467985,0.472714,448477.56625932
2021-11-26,0.472714,0.49163,0.472714,0.49163,734064.91565326
2021-11-29,0.501088,0.510547,0.482162,0.482162,799644.57830303
2021-11-30,0.49163,0.49163,0.472714,0.482162,630407.97589555
2021-12-01,0.49163,0.49163,0.472714,0.482162,429438.40963306
2021-12-02,0.482162,0.482162,0.472714,0.472714,469632.53011448
2021-12-03,0.472714,0.482162,0.472714,0.472714,548961.83131828
2021-12-06,0.472714,0.472714,0.467985,0.467985,611368.81926929
2021-12-07,0.467985,0.49163,0.463256,0.482162,929744.96384353
2021-12-08,0.482162,0.482162,0.463256,0.463256,617715.20481138
2021-12-09,0.463256,0.468081,0.45843,0.463256,1135614.4578168
2021-12-10,0.472907,0.472907,0.453605,0.45843,557445.7831254
2021-12-13,0.45843,0.45843,0.453605,0.453605,308771.0843334
2021-12-14,0.453605,0.45843,0.443953,0.443953,656915.6626422
2021-12-15,0.443953,0.45843,0.434302,0.453605,2579999.999967
2021-12-16,0.448779,0.448779,0.434302,0.448779,1038216.8674566
2021-12-17,0.448779,0.448779,0.419826,0.443953,2126168.6746716
2021-12-20,0.434302,0.477733,0.434302,0.477733,826843.3734834
2021-12-21,0.472907,0.492209,0.472907,0.477733,799903.6144476
2021-12-22,0.50186,0.511512,0.453605,0.50186,791614.4578212
2021-12-23,0.50186,0.530814,0.50186,0.530814,1112819.2770942
2021-12-24,0.530814,0.57907,0.521163,0.569419,2122024.0963584
2021-12-28,0.569419,0.608023,0.530814,0.588721,3570554.2168218
2021-12-29,0.588721,0.598372,0.559767,0.588721,1429879.518054
2021-12-30,0.57907,0.608023,0.57907,0.608023,957397.5903492
2021-12-31,0.598372,0.627326,0.57907,0.608023,934602.4096266
2022-01-03,0.617674,0.694884,0.588721,0.694884,5079180.7228266
2022-01-04,0.704535,0.723837,0.656279,0.675581,8135807.2288116
2022-01-05,0.656279,0.66593,0.636977,0.656279,1036144.5783
2022-01-06,0.646628,0.66593,0.636977,0.66593,1255807.2288996
2022-01-07,0.646628,0.66593,0.636977,0.66593,1085879.5180584
2022-01-10,0.646628,0.66593,0.636977,0.656279,739807.2289062
2022-01-11,0.656279,0.66593,0.636977,0.66593,571951.8072216
2022-01-12,0.66593,0.675581,0.646628,0.675581,526361.4457764
2022-01-13,0.656279,0.675581,0.646628,0.675581,219662.6505996
2022-01-14,0.675581,0.675581,0.646628,0.66593,248674.698792
2022-01-17,0.656279,0.675581,0.646628,0.66593,288048.1927674
2022-01-18,0.656279,0.66593,0.627326,0.636977,996771.0843246
2022-01-19,0.636977,0.646628,0.627326,0.636977,491132.5301142
2022-01-20,0.636977,0.66593,0.627326,0.646628,1216433.7349242
2022-01-21,0.646628,0.656279,0.627326,0.646628,310843.37349
2022-01-24,0.656279,0.675581,0.656279,0.675581,1489975.9035954
2022-01-25,0.656279,0.66593,0.656279,0.656279,161638.5542148
2022-01-26,0.646628,0.656279,0.636977,0.656279,781253.0120382
2022-01-27,0.656279,0.656279,0.636977,0.656279,341927.710839
2022-01-28,0.646628,0.656279,0.636977,0.656279,507710.843367
2022-01-31,0.636977,0.66593,0.636977,0.66593,520144.5783066
2022-02-04,0.656279,0.66593,0.656279,0.66593,95325.3012036
2022-02-07,0.656279,0.66593,0.656279,0.66593,267325.3012014
2022-02-08,0.66593,0.704535,0.66593,0.694884,1415373.4939578
2022-02-09,0.704535,0.820349,0.704535,0.781744,18082795.180492
2022-02-10,0.781744,0.781744,0.733488,0.752791,3924915.6626004
2022-02-11,0.762442,0.772093,0.733488,0.752791,2088867.4698528
2022-02-14,0.74314,0.801047,0.74314,0.762442,5083325.3011398
2022-02-15,0.762442,0.772093,0.74314,0.772093,822698.7951702
2022-02-16,0.772093,0.801047,0.762442,0.791395,1481686.746969
2022-02-17,0.791395,0.791395,0.762442,0.781744,847566.2650494
2022-02-18,0.781744,0.83,0.781744,0.83,4154939.758983
2022-02-21,0.83,0.878256,0.83,0.858953,7541060.2408674
2022-02-22,0.839651,0.839651,0.801047,0.839651,2304385.5421392
2022-02-23,0.820349,0.849302,0.820349,0.849302,944963.8554096
2022-02-24,0.849302,0.849302,0.781744,0.801047,2159325.3011772
2022-02-25,0.801047,0.801047,0.791395,0.791395,184433.7349374
2022-02-28,0.791395,0.791395,0.752791,0.781744,915951.8072172
2022-03-01,0.772093,0.772093,0.752791,0.762442,947036.1445662
2022-03-02,0.752791,0.801047,0.752791,0.791395,1342843.3734768
2022-03-03,0.791395,0.791395,0.74314,0.772093,2246361.4457544
2022-03-04,0.762442,0.791395,0.74314,0.762442,2151036.1445508
2022-03-07,0.752791,0.762442,0.714186,0.762442,1931373.4939512
2022-03-08,0.762442,0.762442,0.733488,0.762442,1073445.7831188
2022-03-09,0.762442,0.762442,0.752791,0.762442,590602.409631
2022-03-10,0.752791,0.791395,0.733488,0.791395,1322120.4819108
2022-03-11,0.781744,0.801047,0.762442,0.781744,1894072.2891324
2022-03-14,0.781744,0.791395,0.752791,0.762442,1680626.5060026
2022-03-15,0.752791,0.762442,0.704535,0.714186,2165542.168647
2022-03-16,0.733488,0.752791,0.704535,0.733488,1114891.5662508
2022-03-17,0.733488,0.781744,0.675581,0.714186,3871036.1445288
2022-03-18,0.723837,0.733488,0.675581,0.685233,4057542.1686228
2022-03-21,0.694884,0.704535,0.656279,0.66593,2066072.2891302
2022-03-22,0.675581,0.675581,0.646628,0.675581,592674.6987876
2022-03-23,0.675581,0.685233,0.675581,0.675581,335710.8433692
2022-03-24,0.685233,0.704535,0.685233,0.694884,930457.8313134
2022-03-25,0.704535,0.704535,0.675581,0.685233,323277.1084296
2022-03-28,0.675581,0.675581,0.66593,0.675581,198939.7590336
2022-03-29,0.66593,0.66593,0.656279,0.66593,176144.578311
2022-03-30,0.66593,0.66593,0.636977,0.646628,1203999.9999846
2022-03-31,0.646628,0.646628,0.617674,0.627326,951180.7228794
2022-04-01,0.636977,0.646628,0.627326,0.636977,273542.1686712
2022-04-04,0.636977,0.675581,0.636977,0.66593,1009204.8192642
2022-04-06,0.656279,0.66593,0.646628,0.66593,192722.8915638
2022-04-07,0.646628,0.646628,0.617674,0.636977,1237156.6264902
2022-04-08,0.656279,0.656279,0.636977,0.656279,118120.4819262
2022-04-11,0.656279,0.656279,0.627326,0.627326,201012.0481902
2022-04-12,0.627326,0.723837,0.627326,0.685233,5278120.4818602
2022-04-13,0.694884,0.704535,0.685233,0.685233,1098313.252998
2022-04-14,0.675581,0.675581,0.66593,0.675581,275614.4578278
2022-04-19,0.66593,0.675581,0.66593,0.675581,198939.7590336
2022-04-20,0.656279,0.685233,0.656279,0.656279,731518.0722798
2022-04-21,0.685233,0.694884,0.656279,0.656279,758457.8313156
2022-04-22,0.656279,0.656279,0.636977,0.656279,232096.3855392
2022-04-25,0.636977,0.636977,0.617674,0.617674,453831.3252954
2022-04-26,0.617674,0.636977,0.617674,0.627326,190650.6024072
2022-04-27,0.636977,0.636977,0.627326,0.636977,33156.6265056
2022-04-28,0.627326,0.627326,0.617674,0.617674,116048.1927696
2022-04-29,0.627326,0.627326,0.627326,0.627326,236240.9638524
2022-05-03,0.617674,0.617674,0.608023,0.617674,188578.3132506
2022-05-04,0.617674,0.617674,0.608023,0.608023,169927.7108412
2022-05-05,0.608023,0.608023,0.608023,0.608023,4144.5783132
2022-05-06,0.598372,0.608023,0.588721,0.608023,300481.927707
2022-05-10,0.588721,0.598372,0.588721,0.598372,118120.4819262
2022-05-11,0.598372,0.608023,0.598372,0.608023,43518.0722886
2022-05-12,0.598372,0.598372,0.569419,0.57907,343999.9999956
2022-05-13,0.569419,0.588721,0.569419,0.57907,254891.5662618
2022-05-16,0.57907,0.57907,0.57907,0.57907,80819.2771074
2022-05-17,0.57907,0.588721,0.57907,0.588721,91180.7228904
2022-05-18,0.57907,0.608023,0.57907,0.608023,368867.4698748
2022-05-19,0.588721,0.598372,0.588721,0.598372,103614.45783
2022-05-20,0.598372,0.598372,0.588721,0.588721,105686.7469866
2022-05-23,0.588721,0.588721,0.588721,0.588721,53879.5180716
2022-05-24,0.588721,0.598372,0.588721,0.598372,113975.903613
2022-05-25,0.588721,0.598372,0.588721,0.588721,105686.7469866
2022-05-26,0.598372,0.598372,0.588721,0.588721,41445.783132
2022-05-27,0.588721,0.588721,0.57907,0.57907,232096.3855392
2022-05-30,0.588721,0.598372,0.569419,0.598372,781253.0120382
2022-05-31,0.598372,0.617674,0.598372,0.617674,207228.91566
2022-06-01,0.617674,0.617674,0.598372,0.608023,113975.903613
2022-06-02,0.598372,0.627326,0.598372,0.617674,37301.2048188
2022-06-06,0.617674,0.617674,0.608023,0.608023,120192.7710828
2022-06-07,0.617674,0.617674,0.608023,0.608023,227951.807226
2022-06-08,0.608023,0.617674,0.598372,0.617674,108437.71084199
2022-06-09,0.617674,0.617674,0.617674,0.617674,124337.349396
2022-06-10,0.617674,0.627326,0.617674,0.617674,103614.45783
2022-06-13,0.617674,0.617674,0.588721,0.588721,373012.048188
2022-06-14,0.598372,0.598372,0.598372,0.598372,31084.337349
2022-06-15,0.608023,0.608023,0.608023,0.608023,10361.445783
2022-06-16,0.588721,0.608023,0.588721,0.598372,300481.927707
2022-06-17,0.598372,0.598372,0.598372,0.598372,12433.7349396
2022-06-20,0.588721,0.627326,0.588721,0.617674,120192.7710828
2022-06-21,0.617674,0.656279,0.588721,0.617674,725301.20481
2022-06-22,0.617674,0.617674,0.617674,0.617674,6216.8674698
2022-06-23,0.636977,0.636977,0.627326,0.636977,138843.3734922
2022-06-24,0.627326,0.627326,0.627326,0.627326,111903.6144564
2022-06-27,0.627326,0.627326,0.608023,0.617674,248674.698792
2022-06-28,0.627326,0.656279,0.617674,0.646628,290120.481924
2022-06-29,0.646628,0.646628,0.646628,0.646628,53879.5180716
2022-06-30,0.656279,0.704535,0.646628,0.675581,3011036.1445398
2022-07-04,0.675581,0.704535,0.66593,0.685233,2484674.6987634
2022-07-05,0.685233,0.723837,0.675581,0.704535,2372771.084307
2022-07-06,0.704535,0.74314,0.704535,0.714186,1131262.6505879
2022-07-07,0.733488,0.772093,0.733488,0.752791,2378987.9517768
2022-07-08,0.762442,0.810698,0.762442,0.791395,3670024.0963386
2022-07-11,0.801047,0.810698,0.723837,0.723837,3634795.1806764
2022-07-12,0.733488,0.752791,0.723837,0.733488,940819.2770964
2022-07-13,0.723837,0.723837,0.685233,0.704535,1266168.6746826
2022-07-14,0.704535,0.714186,0.685233,0.714186,385445.7831276
2022-07-15,0.723837,0.723837,0.694884,0.704535,136771.0843356
2022-07-18,0.704535,0.714186,0.685233,0.694884,281831.3252976
2022-07-19,0.694884,0.704535,0.685233,0.685233,194795.1807204
2022-07-20,0.685233,0.694884,0.675581,0.694884,142987.9518054
2022-07-21,0.685233,0.685233,0.685233,0.685233,2072.2891566
2022-07-22,0.675581,0.675581,0.66593,0.66593,370939.7590314
2022-07-25,0.656279,0.714186,0.656279,0.704535,339855.4216824
2022-07-26,0.694884,0.723837,0.694884,0.714186,93253.012047
2022-07-27,0.723837,0.723837,0.704535,0.723837,76674.6987942
2022-07-28,0.723837,0.723837,0.714186,0.723837,35228.9156622
2022-07-29,0.723837,0.733488,0.704535,0.723837,534650.6024028
2022-08-01,0.704535,0.704535,0.704535,0.704535,180289.1566242
2022-08-02,0.694884,0.704535,0.685233,0.685233,545012.0481858
2022-08-03,0.675581,0.685233,0.66593,0.66593,147132.5301186
2022-08-04,0.675581,0.685233,0.66593,0.685233,225879.5180694
2022-08-05,0.685233,0.694884,0.675581,0.685233,111903.6144564
2022-08-08,0.704535,0.723837,0.704535,0.714186,474554.2168614
2022-08-09,0.714186,0.733488,0.714186,0.733488,725301.20481
2022-08-10,0.733488,0.733488,0.694884,0.723837,584385.5421612
2022-08-11,0.723837,0.762442,0.714186,0.762442,702506.0240874
2022-08-12,0.762442,0.781744,0.733488,0.781744,634120.4819196
2022-08-15,0.762442,0.781744,0.733488,0.772093,505638.5542104
2022-08-16,0.772093,0.810698,0.74314,0.781744,2743710.8433384
2022-08-17,0.781744,0.810698,0.781744,0.810698,2310602.409609
2022-08-18,0.810698,0.83,0.810698,0.820349,2553060.2409312
2022-08-19,0.810698,0.810698,0.772093,0.791395,397879.5180672
2022-08-22,0.781744,0.781744,0.772093,0.781744,319132.5301164
2022-08-23,0.772093,0.772093,0.74314,0.74314,310843.37349
2022-08-24,0.781744,0.781744,0.74314,0.74314,445542.168669
2022-08-25,0.74314,0.762442,0.74314,0.752791,97397.5903602
2022-08-26,0.752791,0.810698,0.733488,0.762442,2621445.783099
2022-08-29,0.791395,0.907209,0.781744,0.839651,5487421.6866768
2022-08-30,0.839651,0.878256,0.83,0.868605,4409831.3252448
2022-08-31,0.868605,0.878256,0.83,0.868605,1278602.4096222
2022-09-01,0.839651,0.878256,0.83,0.858953,1174987.9517922
2022-09-02,0.849302,0.878256,0.849302,0.868605,1400867.4698616
2022-09-05,0.868605,0.868605,0.801047,0.868605,1672337.3493762
2022-09-06,0.868605,0.868605,0.839651,0.868605,66313.2530112
2022-09-07,0.858953,0.868605,0.820349,0.868605,3301156.6264638
2022-09-08,0.868605,0.868605,0.849302,0.849302,489060.2409576
2022-09-09,0.849302,0.868605,0.839651,0.868605,1365638.5541994
2022-09-13,0.858953,0.858953,0.849302,0.858953,91180.7228904
2022-09-14,0.83,0.868605,0.820349,0.868605,1394650.6023918
2022-09-15,0.83,0.849302,0.83,0.83,31084.337349
2022-09-16,0.83,0.858953,0.810698,0.839651,1670265.0602196
2022-09-19,0.820349,0.868605,0.810698,0.868605,1270313.2529958
2022-09-20,0.849302,0.849302,0.820349,0.849302,194795.1807204
2022-09-21,0.820349,0.849302,0.820349,0.849302,198939.7590336
2022-09-22,0.810698,0.83,0.810698,0.810698,275614.4578278
2022-09-23,0.810698,0.849302,0.810698,0.849302,876578.3132418
2022-09-26,0.839651,0.839651,0.839651,0.839651,0
2022-09-27,0.83,0.83,0.83,0.83,10361.445783
2022-09-28,0.820349,0.839651,0.791395,0.83,752240.9638458
2022-09-29,0.820349,0.83,0.810698,0.820349,623759.0361366
2022-09-30,0.820349,0.83,0.820349,0.83,1123180.7228772
2022-10-03,0.84,0.84,0.8,0.83,800000
2022-10-05,0.82,0.83,0.8,0.8,318000
2022-10-06,0.79,0.84,0.78,0.83,632000
2022-10-07,0.81,0.83,0.81,0.81,14000
2022-10-10,0.81,0.83,0.79,0.81,800000
2022-10-11,0.79,0.8,0.79,0.79,94000
2022-10-12,0.78,0.82,0.78,0.8,640000
2022-10-13,0.8,0.8,0.8,0.8,0
2022-10-14,0.8,0.82,0.79,0.8,232000
2022-10-17,0.79,0.83,0.77,0.83,346000
2022-10-18,0.81,0.83,0.81,0.81,28000
2022-10-19,0.84,0.85,0.82,0.84,520000
2022-10-20,0.85,0.86,0.85,0.86,1054000
2022-10-21,0.85,0.86,0.84,0.86,1144000
2022-10-24,0.86,0.86,0.84,0.86,2104000
2022-10-25,0.83,0.88,0.83,0.87,2478000
2022-10-26,0.85,0.85,0.84,0.85,342000
2022-10-27,0.83,0.85,0.83,0.85,260000
2022-10-28,0.8,0.83,0.8,0.8,386000
2022-10-31,0.8,0.8,0.74,0.75,458000
2022-11-01,0.74,0.79,0.74,0.79,146000
2022-11-02,0.82,0.82,0.77,0.82,332000
2022-11-03,0.82,0.82,0.78,0.81,310000
2022-11-04,0.82,0.82,0.81,0.81,182000
2022-11-07,0.81,0.83,0.8,0.83,122000
2022-11-08,0.83,0.84,0.81,0.82,34000
2022-11-09,0.82,0.84,0.82,0.83,38000
2022-11-10,0.8,0.82,0.8,0.81,46000
2022-11-11,0.84,0.84,0.81,0.81,172000
2022-11-14,0.84,0.84,0.81,0.83,120000
2022-11-15,0.83,0.84,0.81,0.82,656000
2022-11-16,0.83,0.84,0.82,0.82,190000
2022-11-17,0.83,0.83,0.82,0.83,46000
2022-11-18,0.84,0.84,0.83,0.84,302000
2022-11-21,0.84,0.84,0.84,0.84,0
2022-11-22,0.84,0.84,0.81,0.83,158000
2022-11-23,0.82,0.82,0.81,0.82,4000
2022-11-24,0.82,0.84,0.82,0.82,746000
2022-11-25,0.84,0.84,0.82,0.84,378000
2022-11-28,0.87,0.87,0.83,0.85,188000
2022-11-29,0.87,0.9,0.87,0.87,616000
2022-11-30,0.9,0.9,0.87,0.89,474000
2022-12-01,0.9,0.9,0.87,0.87,238000
2022-12-02,0.87,0.89,0.86,0.87,202000
2022-12-05,0.89,0.9,0.87,0.88,662000
2022-12-06,0.88,0.89,0.84,0.88,710000
2022-12-07,0.88,0.88,0.85,0.86,338000
2022-12-08,0.83,0.83,0.79,0.83,1086000
2022-12-09,0.83,0.83,0.81,0.83,206000
2022-12-12,0.86,0.87,0.83,0.83,1122000
2022-12-13,0.85,0.85,0.82,0.83,968000
2022-12-14,0.84,0.84,0.82,0.83,638000
2022-12-15,0.82,0.82,0.8,0.82,54000
2022-12-16,0.81,0.83,0.81,0.82,322000
2022-12-19,0.82,0.86,0.82,0.84,410000
2022-12-20,0.84,0.9,0.84,0.9,3166000
2022-12-21,0.9,0.95,0.84,0.85,2960000
2022-12-22,0.88,0.88,0.85,0.85,456000
2022-12-23,0.85,0.87,0.83,0.87,732000
2022-12-28,0.88,0.93,0.86,0.88,2530000
2022-12-29,0.88,0.97,0.88,0.96,3464000
2022-12-30,0.97,0.99,0.88,0.92,5462000
2023-01-03,0.94,0.97,0.93,0.95,844000
2023-01-04,0.95,0.97,0.94,0.95,780000
2023-01-05,0.96,0.97,0.95,0.97,542000
2023-01-06,0.97,0.99,0.95,0.99,1492000
2023-01-09,1,1,0.96,1,1104402
2023-01-10,1,1,0.99,1,688000
2023-01-11,1.02,1.05,1,1.05,2304000
2023-01-12,1.08,1.11,1.04,1.07,4020000
2023-01-13,1.08,1.08,1.04,1.06,968007
2023-01-16,1.06,1.06,0.98,1.03,1956007
2023-01-17,1.01,1.03,1.01,1.02,356000
2023-01-18,1.02,1.02,1.01,1.02,104000
2023-01-19,1,1.03,1,1.03,1192000
2023-01-20,1.06,1.06,0.99,1.02,412000
2023-01-26,1.02,1.02,0.98,1.01,1052390
2023-01-27,1.01,1.01,0.99,1.01,176000
2023-01-30,0.99,1.01,0.98,0.99,400000
2023-01-31,0.98,1.08,0.98,1.06,2868000
2023-02-01,1.05,1.05,1.02,1.04,174007
2023-02-02,1.05,1.06,1.01,1.02,378000
2023-02-03,1.02,1.02,0.98,1.01,934000
2023-02-06,0.99,1.01,0.98,1.01,1204000
2023-02-07,1.01,1.01,0.98,0.99,122390
2023-02-08,0.98,1,0.98,1,186000
2023-02-09,1,1.01,0.98,0.99,760000
2023-02-10,0.99,1,0.98,1,76000
2023-02-13,0.99,1,0.97,1,292000
2023-02-14,0.97,0.99,0.97,0.99,270000
2023-02-15,0.96,0.97,0.95,0.95,814000
2023-02-16,0.96,0.97,0.95,0.95,362000
2023-02-17,0.95,0.96,0.93,0.93,352000
2023-02-20,0.94,0.95,0.93,0.94,72000
2023-02-21,0.95,0.95,0.93,0.93,34414
2023-02-22,0.92,0.92,0.9,0.91,252000
2023-02-23,0.9,0.91,0.87,0.91,1106000
2023-02-24,0.89,0.92,0.89,0.91,16000
2023-02-27,0.92,0.95,0.91,0.94,362000
2023-02-28,0.94,1,0.94,1,758000
2023-03-01,0.97,0.98,0.96,0.98,106000
2023-03-02,0.97,0.98,0.97,0.97,34000
2023-03-03,0.97,0.97,0.96,0.96,102000
2023-03-06,0.95,0.97,0.94,0.96,152000
2023-03-07,0.94,0.95,0.93,0.94,274309
2023-03-08,0.93,0.93,0.91,0.93,42000
2023-03-09,0.91,0.92,0.9,0.92,558000
2023-03-10,0.93,0.94,0.9,0.92,56000
2023-03-13,0.92,0.92,0.9,0.91,54000
2023-03-14,0.91,0.92,0.91,0.91,150000
2023-03-15,0.9,0.94,0.9,0.94,104000
2023-03-16,0.91,0.94,0.91,0.93,22000
2023-03-17,0.93,0.93,0.92,0.93,54000
2023-03-20,0.91,0.91,0.86,0.89,702000
2023-03-21,0.86,0.87,0.84,0.86,646452
2023-03-22,0.88,0.9,0.88,0.88,188000
2023-03-23,0.86,0.9,0.86,0.9,82000
2023-03-24,0.9,0.9,0.9,0.9,0
2023-03-27,0.91,0.93,0.91,0.92,282000
2023-03-28,0.91,0.92,0.91,0.92,94000
2023-03-29,0.93,0.93,0.91,0.93,156000
2023-03-30,0.9,0.91,0.89,0.91,252000
2023-03-31,0.91,0.97,0.91,0.97,732000
2023-04-03,0.97,0.97,0.94,0.95,136000
2023-04-04,0.95,0.95,0.93,0.95,88000
2023-04-06,0.94,0.96,0.94,0.94,36000
2023-04-11,0.95,0.97,0.94,0.94,250000
2023-04-12,0.94,0.94,0.92,0.94,136206
2023-04-13,0.94,0.94,0.92,0.94,74000
2023-04-14,0.93,0.94,0.93,0.93,82000
2023-04-17,0.93,0.93,0.91,0.91,96000
2023-04-18,0.93,0.94,0.91,0.91,124000
2023-04-19,0.91,0.93,0.91,0.92,54000
2023-04-20,0.9,0.93,0.9,0.92,194000
2023-04-21,0.94,0.94,0.91,0.93,50000
2023-04-24,0.93,0.93,0.93,0.93,0
2023-04-25,0.9,0.92,0.89,0.9,92000
2023-04-26,0.91,0.93,0.89,0.93,56103
2023-04-27,0.91,0.94,0.9,0.93,138000
2023-04-28,0.93,0.95,0.92,0.95,508000
2023-05-02,0.92,0.93,0.92,0.92,64000
2023-05-03,0.91,0.91,0.91,0.91,102000
2023-05-04,0.9,0.93,0.9,0.93,890000
2023-05-05,0.93,0.93,0.91,0.92,90000
2023-05-08,0.92,0.92,0.91,0.91,70000
2023-05-09,0.91,0.91,0.9,0.9,116000
2023-05-10,0.9,0.91,0.89,0.91,64000
2023-05-11,0.91,0.92,0.9,0.91,94000
2023-05-12,0.91,0.94,0.91,0.94,454000
2023-05-15,0.97,0.97,0.92,0.92,174000
2023-05-16,0.97,0.97,0.92,0.95,54000
2023-05-17,0.92,0.94,0.92,0.92,48000
2023-05-18,0.92,0.92,0.91,0.92,136000
2023-05-19,0.92,0.92,0.9,0.92,140000
2023-05-22,0.93,0.93,0.9,0.9,90101
2023-05-23,0.9,0.9,0.9,0.9,254000
2023-05-24,0.9,0.9,0.88,0.88,156000
2023-05-25,0.88,0.9,0.87,0.87,252000
2023-05-29,0.89,0.93,0.89,0.9,304000
2023-05-30,0.92,0.92,0.9,0.9,136000
2023-05-31,0.9,0.96,0.9,0.96,886000
2023-06-01,0.96,0.96,0.91,0.94,186000
2023-06-02,0.94,0.94,0.91,0.92,162000
2023-06-05,0.95,0.95,0.91,0.94,12000
2023-06-06,0.92,0.94,0.92,0.94,230000
2023-06-07,0.96,0.96,0.95,0.95,60097
2023-06-08,0.95,0.96,0.92,0.96,34000
2023-06-09,0.95,0.99,0.95,0.99,614000
2023-06-12,0.95,0.99,0.95,0.96,234000
2023-06-13,0.96,0.98,0.96,0.96,166000
2023-06-14,1,1,0.95,0.98,66000
2023-06-15,1,1,0.95,0.99,48000
2023-06-16,1.04,1.05,0.97,1.04,2588000
2023-06-19,1.04,1.08,1.04,1.06,1596000
2023-06-20,1.06,1.06,1.04,1.05,324000
2023-06-21,1.04,1.04,1.01,1.02,314121
2023-06-23,1.02,1.02,1,1.01,404000
2023-06-26,1.02,1.02,1,1.02,124000
2023-06-27,1.02,1.02,0.98,1.01,30000
2023-06-28,1,1,0.95,1,622000
2023-06-29,1,1,0.96,0.96,1060000
2023-06-30,0.97,0.99,0.96,0.96,1922000
2023-07-03,0.99,0.99,0.96,0.97,684000
2023-07-04,0.96,0.99,0.96,0.98,334000
2023-07-05,0.98,0.98,0.97,0.98,54000
2023-07-06,0.97,0.98,0.96,0.97,230000
2023-07-07,0.97,0.97,0.96,0.97,163275
2023-07-10,0.98,1,0.97,0.98,280000
2023-07-11,0.98,0.98,0.97,0.98,246000
2023-07-12,0.98,0.98,0.97,0.98,104000
2023-07-13,0.98,0.99,0.98,0.98,112000
2023-07-14,0.99,0.99,0.98,0.98,162000
2023-07-18,0.98,0.98,0.88,0.92,2090000
2023-07-19,0.93,0.97,0.93,0.97,150000
2023-07-20,0.96,0.96,0.93,0.96,102000
2023-07-21,0.96,0.98,0.93,0.95,106096
2023-07-24,0.98,1.01,0.93,0.96,542000
2023-07-25,0.99,0.99,0.96,0.96,38000
2023-07-26,0.99,0.99,0.96,0.99,98000
2023-07-27,0.99,0.99,0.99,0.99,152000
2023-07-28,1,1,0.97,0.97,514000
2023-07-31,0.97,0.97,0.97,0.97,22000
2023-08-01,0.98,0.98,0.97,0.97,122000
2023-08-02,0.97,0.98,0.97,0.98,104000
2023-08-03,0.98,0.98,0.94,0.95,562000
2023-08-04,0.95,0.95,0.95,0.95,0
2023-08-07,0.97,0.97,0.95,0.95,36095
2023-08-08,0.97,0.98,0.96,0.98,194000
2023-08-09,0.98,1,0.97,1,318000
2023-08-10,1,1,0.97,0.97,374000
2023-08-11,0.98,0.98,0.97,0.97,296000
2023-08-14,0.97,0.98,0.96,0.97,458000
2023-08-15,0.77,0.77,0.65,0.66,1364000
2023-08-16,0.63,0.65,0.6,0.63,814000
2023-08-17,0.63,0.64,0.61,0.64,76000
2023-08-18,0.64,0.64,0.63,0.63,32000
2023-08-21,0.62,0.68,0.62,0.62,452000
2023-08-22,0.65,0.68,0.63,0.67,220000
2023-08-23,0.74,0.74,0.65,0.69,214000
2023-08-24,0.7,0.7,0.67,0.7,252000
2023-08-25,0.7,0.7,0.7,0.7,0
2023-08-28,0.7,0.74,0.65,0.65,274000
2023-08-29,0.67,0.69,0.66,0.69,174000
2023-08-30,0.69,0.69,0.66,0.68,234000
2023-08-31,0.68,0.69,0.67,0.69,56000
2023-09-04,0.69,0.69,0.68,0.69,120000
2023-09-05,0.67,0.69,0.66,0.69,134000
2023-09-06,0.68,0.69,0.66,0.69,686000
2023-09-07,0.68,0.68,0.66,0.68,22000
2023-09-11,0.68,0.68,0.66,0.66,68000
2023-09-12,0.64,0.65,0.62,0.65,154000
2023-09-13,0.63,0.66,0.63,0.63,152000
2023-09-14,0.65,0.65,0.63,0.65,18000
2023-09-15,0.66,0.66,0.65,0.66,16000
2023-09-18,0.66,0.67,0.65,0.67,18000
2023-09-19,0.66,0.66,0.63,0.64,20000
2023-09-20,0.64,0.64,0.63,0.64,20000
2023-09-21,0.66,0.67,0.63,0.66,150000
2023-09-22,0.66,0.67,0.64,0.64,234000
2023-09-25,0.66,0.66,0.64,0.66,48000
2023-09-26,0.66,0.68,0.65,0.67,184000
2023-09-27,0.67,0.67,0.66,0.66,190000
2023-09-28,0.66,0.66,0.64,0.65,142000
2023-09-29,0.65,0.68,0.64,0.68,232000
2023-10-03,0.67,0.68,0.64,0.67,6000
2023-10-04,0.67,0.68,0.67,0.68,138000
2023-10-05,0.68,0.68,0.66,0.66,26000
2023-10-06,0.65,0.65,0.65,0.65,126000
2023-10-09,0.64,0.64,0.64,0.64,22000
2023-10-10,0.64,0.64,0.64,0.64,0
2023-10-11,0.65,0.65,0.64,0.64,30000
2023-10-12,0.65,0.65,0.65,0.65,20000
2023-10-13,0.65,0.65,0.62,0.65,152035
2023-10-16,0.65,0.65,0.64,0.65,18000
2023-10-17,0.64,0.65,0.63,0.64,134000
2023-10-18,0.64,0.64,0.64,0.64,0
2023-10-19,0.63,0.64,0.62,0.63,70000
2023-10-20,0.63,0.64,0.62,0.63,72000
2023-10-24,0.63,0.64,0.63,0.63,44000
2023-10-25,0.65,0.66,0.63,0.66,150000
2023-10-26,0.66,0.66,0.66,0.66,0
2023-10-27,0.66,0.66,0.66,0.66,0
2023-10-30,0.64,0.65,0.63,0.64,44000
2023-10-31,0.63,0.65,0.63,0.65,18000
2023-11-01,0.65,0.65,0.65,0.65,0
2023-11-02,0.64,0.64,0.62,0.64,94000
2023-11-03,0.64,0.64,0.63,0.64,48000
2023-11-06,0.65,0.65,0.65,0.65,30000
2023-11-07,0.64,0.65,0.64,0.64,20759
2023-11-08,0.64,0.66,0.64,0.65,180000
2023-11-09,0.65,0.65,0.65,0.65,0
2023-11-10,0.64,0.64,0.63,0.63,142000
2023-11-13,0.63,0.64,0.63,0.64,162000
2023-11-14,0.65,0.68,0.63,0.63,272000
2023-11-15,0.64,0.64,0.63,0.64,40000
2023-11-16,0.63,0.64,0.63,0.64,114000
2023-11-17,0.63,0.64,0.63,0.63,98000
2023-11-20,0.63,0.65,0.63,0.64,22000
2023-11-21,0.63,0.64,0.61,0.63,322000
2023-11-22,0.63,0.64,0.62,0.64,238000
2023-11-23,0.64,0.64,0.63,0.63,20000
2023-11-24,0.63,0.67,0.63,0.66,448000
2023-11-27,0.66,0.66,0.64,0.65,440000
2023-11-28,0.65,0.65,0.63,0.65,18000
2023-11-29,0.65,0.65,0.62,0.63,463965
2023-11-30,0.63,0.64,0.63,0.63,150000
2023-12-01,0.65,0.66,0.64,0.66,1948000
2023-12-04,0.64,0.64,0.64,0.64,186000
2023-12-05,0.64,0.64,0.62,0.63,714000
2023-12-06,0.62,0.63,0.62,0.63,742000
2023-12-07,0.63,0.63,0.62,0.63,662000
2023-12-08,0.63,0.63,0.62,0.63,518000
2023-12-11,0.62,0.63,0.61,0.63,454000
2023-12-12,0.62,0.63,0.62,0.63,8000
2023-12-13,0.63,0.63,0.63,0.63,90000
2023-12-14,0.63,0.64,0.63,0.63,34000
2023-12-15,0.63,0.65,0.63,0.64,280000
2023-12-18,0.62,0.64,0.61,0.61,168000
2023-12-19,0.61,0.62,0.61,0.61,50000
2023-12-20,0.62,0.64,0.61,0.63,50000
2023-12-21,0.61,0.63,0.61,0.63,172000
2023-12-22,0.64,0.64,0.61,0.64,8000
2023-12-27,0.64,0.64,0.64,0.64,0
2023-12-28,0.63,0.64,0.62,0.64,212000
2023-12-29,0.64,0.64,0.62,0.64,194000
2024-01-02,0.64,0.64,0.64,0.64,0
2024-01-03,0.64,0.64,0.64,0.64,6000
2024-01-04,0.64,0.64,0.64,0.64,30000
2024-01-05,0.64,0.64,0.62,0.64,74000
2024-01-08,0.61,0.62,0.61,0.61,664000
2024-01-09,0.61,0.61,0.59,0.59,1124000
2024-01-10,0.59,0.59,0.58,0.59,66000
2024-01-11,0.59,0.6,0.58,0.6,178000
2024-01-12,0.6,0.6,0.59,0.6,356000
2024-01-15,0.57,0.59,0.57,0.57,820000
2024-01-16,0.57,0.57,0.55,0.57,260000
2024-01-17,0.56,0.57,0.56,0.57,120000
2024-01-18,0.57,0.57,0.55,0.56,120000
2024-01-19,0.56,0.57,0.56,0.56,226000
2024-01-22,0.57,0.57,0.55,0.55,402000
2024-01-23,0.56,0.56,0.55,0.56,420000
2024-01-24,0.57,0.57,0.54,0.56,350000
2024-01-25,0.57,0.6,0.56,0.59,502000
2024-01-26,0.58,0.6,0.58,0.6,334000
2024-01-29,0.6,0.6,0.6,0.6,30000
2024-01-30,0.6,0.6,0.6,0.6,94000
2024-01-31,0.58,0.6,0.58,0.6,136000
2024-02-01,0.6,0.6,0.59,0.59,8000
2024-02-02,0.59,0.59,0.58,0.59,286000
2024-02-05,0.61,0.61,0.58,0.61,42000
2024-02-06,0.61,0.61,0.57,0.59,952000
2024-02-07,0.59,0.59,0.58,0.59,242000
2024-02-08,0.58,0.59,0.57,0.59,164000
2024-02-09,0.58,0.59,0.58,0.59,102000
2024-02-14,0.59,0.59,0.59,0.59,14000
2024-02-15,0.6,0.6,0.57,0.58,2026000
2024-02-16,0.58,0.6,0.58,0.6,784000
2024-02-19,0.6,0.62,0.59,0.61,1344000
2024-02-20,0.62,0.63,0.6,0.62,588000
2024-02-21,0.62,0.62,0.61,0.61,256000
2024-02-22,0.61,0.61,0.6,0.61,234000
2024-02-23,0.62,0.62,0.61,0.62,264000
2024-02-26,0.62,0.63,0.6,0.61,308000
2024-02-27,0.63,0.63,0.6,0.62,210000
2024-02-28,0.63,0.63,0.63,0.63,2000
2024-02-29,0.62,0.62,0.59,0.6,1066000
2024-03-01,0.6,0.62,0.6,0.6,3356000
2024-03-04,0.62,0.62,0.6,0.6,3248000
2024-03-05,0.6,0.62,0.57,0.6,2020000
2024-03-06,0.62,0.62,0.6,0.6,2158000
2024-03-07,0.61,0.62,0.6,0.61,32000
2024-03-08,0.6,0.62,0.6,0.6,526000
2024-03-11,0.6,0.6,0.59,0.59,178000
2024-03-12,0.59,0.62,0.59,0.61,342000
2024-03-13,0.6,0.6,0.58,0.58,634000
2024-03-14,0.59,0.6,0.59,0.6,1264000
2024-03-15,0.6,0.6,0.58,0.6,126000
2024-03-18,0.59,0.62,0.59,0.6,3360000
2024-03-19,0.6,0.61,0.59,0.6,1012000
2024-03-20,0.6,0.6,0.59,0.6,56000
2024-03-21,0.6,0.6,0.6,0.6,192000
2024-03-22,0.6,0.61,0.6,0.61,10000
2024-03-25,0.59,0.6,0.59,0.59,68000
2024-03-26,0.59,0.6,0.56,0.59,482000
2024-03-27,0.57,0.59,0.56,0.58,306000
2024-03-28,0.58,0.59,0.57,0.59,48000
2024-04-02,0.59,0.59,0.57,0.58,190000
2024-04-03,0.58,0.61,0.58,0.58,154000
2024-04-05,0.58,0.59,0.57,0.58,90000
2024-04-08,0.58,0.59,0.57,0.57,436056
2024-04-09,0.57,0.58,0.57,0.58,400000
2024-04-10,0.58,0.59,0.57,0.59,226056
2024-04-11,0.59,0.59,0.58,0.59,110000
2024-04-12,0.58,0.58,0.58,0.58,82000
2024-04-15,0.59,0.59,0.56,0.57,228000
2024-04-16,0.58,0.58,0.56,0.58,66000
2024-04-17,0.56,0.58,0.56,0.58,200000
2024-04-18,0.57,0.57,0.56,0.57,36000
2024-04-19,0.56,0.57,0.56,0.57,164000
2024-04-22,0.56,0.57,0.55,0.57,396000
2024-04-23,0.57,0.57,0.56,0.57,196000
2024-04-24,0.57,0.57,0.56,0.57,6000
2024-04-25,0.56,0.57,0.56,0.57,148000
2024-04-26,0.57,0.57,0.56,0.56,118000
2024-04-29,0.58,0.58,0.56,0.56,50000
2024-04-30,0.57,0.58,0.56,0.57,146000
2024-05-02,0.57,0.57,0.56,0.57,64000
2024-05-03,0.57,0.57,0.56,0.57,320000
2024-05-06,0.57,0.59,0.57,0.59,854000
2024-05-07,0.58,0.59,0.57,0.59,1188000
2024-05-08,0.58,0.6,0.58,0.59,634000
2024-05-09,0.58,0.6,0.58,0.59,642000
2024-05-10,0.59,0.6,0.58,0.6,460000
2024-05-13,0.6,0.6,0.58,0.6,1108000
2024-05-14,0.6,0.6,0.59,0.6,334000
2024-05-16,0.59,0.61,0.59,0.61,1906000
2024-05-17,0.6,0.62,0.6,0.62,648000
2024-05-20,0.61,0.61,0.59,0.61,1808000
2024-05-21,0.61,0.61,0.59,0.59,454000
2024-05-22,0.58,0.59,0.58,0.59,306000
2024-05-23,0.57,0.58,0.57,0.58,60334
2024-05-24,0.57,0.59,0.57,0.59,760000
2024-05-27,0.59,0.59,0.57,0.59,52000
2024-05-28,0.59,0.6,0.58,0.59,852000
2024-05-29,0.58,0.59,0.57,0.59,284000
2024-05-30,0.58,0.6,0.57,0.59,366000
2024-05-31,0.59,0.59,0.58,0.59,228000
2024-06-03,0.59,0.6,0.58,0.59,50000
2024-06-04,0.59,0.6,0.59,0.6,270000
2024-06-05,0.6,0.61,0.59,0.6,508000
2024-06-06,0.6,0.61,0.59,0.61,174000
2024-06-07,0.61,0.61,0.61,0.61,481
2024-06-11,0.6,0.6,0.59,0.6,672000
2024-06-12,0.59,0.61,0.59,0.61,362000
2024-06-13,0.61,0.62,0.61,0.61,616000
2024-06-14,0.62,0.62,0.6,0.62,932000
2024-06-17,0.62,0.62,0.6,0.62,398000
2024-06-18,0.62,0.62,0.6,0.61,234000
2024-06-19,0.62,0.62,0.61,0.62,456000
2024-06-20,0.62,0.64,0.61,0.64,1050000
2024-06-21,0.63,0.64,0.62,0.64,1332000
2024-06-24,0.64,0.64,0.62,0.62,945104
2024-06-25,0.64,0.65,0.63,0.64,958000
2024-06-26,0.64,0.64,0.63,0.64,212000
2024-06-27,0.64,0.64,0.63,0.64,388000
2024-06-28,0.64,0.66,0.63,0.65,980000
2024-07-02,0.64,0.65,0.64,0.65,302000
2024-07-03,0.65,0.66,0.64,0.66,248000
2024-07-04,0.66,0.66,0.64,0.66,30000
2024-07-05,0.66,0.66,0.64,0.65,160000
2024-07-08,0.64,0.65,0.63,0.65,267104
2024-07-09,0.64,0.65,0.63,0.65,102000
2024-07-10,0.65,0.65,0.63,0.65,106000
2024-07-11,0.64,0.65,0.63,0.64,96000
2024-07-12,0.63,0.64,0.63,0.63,596000
2024-07-15,0.63,0.63,0.61,0.62,1442000
2024-07-16,0.6,0.61,0.6,0.61,432000
2024-07-17,0.6,0.61,0.6,0.61,256000
2024-07-18,0.6,0.6,0.59,0.6,676000
2024-07-19,0.59,0.59,0.59,0.59,398000
2024-07-22,0.59,0.6,0.58,0.59,673368
2024-07-23,0.59,0.59,0.58,0.58,908000
2024-07-24,0.59,0.59,0.58,0.59,250000
2024-07-25,0.57,0.59,0.57,0.59,1498000
2024-07-26,0.59,0.59,0.58,0.59,168000
2024-07-29,0.58,0.59,0.58,0.58,78000
2024-07-30,0.59,0.59,0.58,0.59,164000
2024-07-31,0.59,0.6,0.58,0.6,8000
2024-08-01,0.6,0.6,0.58,0.59,92000
2024-08-02,0.58,0.59,0.58,0.59,280000
2024-08-05,0.58,0.59,0.58,0.58,106000
2024-08-06,0.58,0.59,0.57,0.58,680000
2024-08-07,0.58,0.58,0.57,0.58,104000
2024-08-08,0.58,0.59,0.57,0.58,694000
2024-08-09,0.57,0.59,0.57,0.59,684000
2024-08-12,0.58,0.59,0.57,0.57,412000
2024-08-13,0.58,0.63,0.57,0.59,2402000
2024-08-14,0.59,0.59,0.57,0.58,576000
2024-08-15,0.57,0.59,0.57,0.59,498000
2024-08-16,0.58,0.59,0.57,0.57,360000
2024-08-19,0.58,0.58,0.57,0.58,664000
2024-08-20,0.58,0.58,0.57,0.57,600000
2024-08-21,0.57,0.57,0.57,0.57,142679
2024-08-22,0.57,0.58,0.56,0.58,1472000
2024-08-23,0.58,0.58,0.57,0.58,164000
2024-08-26,0.58,0.58,0.57,0.58,110000
2024-08-27,0.58,0.59,0.57,0.59,248000
2024-08-28,0.59,0.59,0.58,0.59,288000
2024-08-29,0.59,0.6,0.58,0.6,196000
2024-08-30,0.6,0.61,0.59,0.61,308000
2024-09-02,0.61,0.61,0.59,0.61,226000
2024-09-03,0.58,0.58,0.57,0.58,284000
2024-09-04,0.58,0.58,0.56,0.58,434000
2024-09-05,0.57,0.58,0.57,0.58,44000
2024-09-09,0.58,0.6,0.58,0.6,582000
2024-09-10,0.59,0.59,0.58,0.59,40000
2024-09-11,0.59,0.59,0.57,0.59,64000
2024-09-12,0.59,0.59,0.59,0.59,14000
2024-09-13,0.59,0.59,0.58,0.59,348000
2024-09-16,0.6,0.6,0.58,0.6,96000
2024-09-17,0.6,0.6,0.6,0.6,14000
2024-09-19,0.6,0.6,0.59,0.6,138000
2024-09-20,0.6,0.61,0.58,0.59,180000
2024-09-23,0.6,0.6,0.58,0.6,279801
2024-09-24,0.59,0.61,0.58,0.6,330000
2024-09-25,0.6,0.61,0.6,0.6,280000
2024-09-26,0.59,0.61,0.59,0.61,1002000
2024-09-27,0.61,0.62,0.59,0.6,1528000
2024-09-30,0.6,0.63,0.6,0.62,1262000
2024-10-02,0.62,0.64,0.61,0.64,2250000
2024-10-03,0.64,0.64,0.6,0.62,1696000
2024-10-04,0.62,0.64,0.61,0.63,686000
2024-10-07,0.64,0.65,0.62,0.65,1986000
2024-10-08,0.66,0.67,0.61,0.63,1857933
2024-10-09,0.61,0.63,0.61,0.63,444000
2024-10-10,0.61,0.63,0.61,0.63,422000
2024-10-14,0.63,0.63,0.61,0.63,80000
2024-10-15,0.63,0.65,0.61,0.63,1452000
2024-10-16,0.62,0.63,0.62,0.62,72000
2024-10-17,0.63,0.63,0.61,0.61,498000
2024-10-18,0.62,0.64,0.61,0.64,740000
2024-10-21,0.63,0.63,0.62,0.62,624000
2024-10-22,0.62,0.63,0.61,0.63,650000
2024-10-23,0.63,0.63,0.61,0.63,443779
2024-10-24,0.63,0.63,0.62,0.63,438000
2024-10-25,0.63,0.64,0.62,0.64,654000
2024-10-28,0.64,0.65,0.63,0.65,518000
2024-10-29,0.65,0.65,0.64,0.65,244000
2024-10-30,0.64,0.64,0.62,0.64,336000
2024-10-31,0.65,0.65,0.62,0.64,512000
2024-11-01,0.64,0.65,0.62,0.64,690000
2024-11-04,0.64,0.66,0.64,0.64,892000
2024-11-05,0.64,0.66,0.63,0.65,944000
2024-11-06,0.65,0.68,0.64,0.68,1644000
2024-11-07,0.71,0.78,0.7,0.75,5939218
2024-11-08,0.75,0.75,0.72,0.73,3030000
2024-11-11,0.72,0.75,0.72,0.75,1064000
2024-11-12,0.74,0.75,0.73,0.75,882000
2024-11-13,0.73,0.75,0.71,0.74,1022000
2024-11-14,0.74,0.79,0.73,0.75,540000
2024-11-15,0.76,0.76,0.75,0.76,540000
2024-11-18,0.75,0.8,0.74,0.78,1024000
2024-11-19,0.79,0.79,0.77,0.79,636000
2024-11-20,0.8,0.82,0.78,0.79,1960000
2024-11-21,0.8,0.81,0.79,0.8,896851
2024-11-22,0.8,0.83,0.79,0.82,4136000
2024-11-25,0.83,0.84,0.82,0.83,1378000
2024-11-26,0.83,0.83,0.79,0.8,2480000
2024-11-27,0.79,0.83,0.79,0.83,3078000
2024-11-28,0.82,0.83,0.81,0.82,1234000
2024-11-29,0.82,0.83,0.81,0.83,2286000
2024-12-02,0.82,0.83,0.81,0.83,1174000
2024-12-03,0.82,0.83,0.8,0.81,4348000
2024-12-04,0.8,0.81,0.78,0.8,2274000
2024-12-05,0.8,0.83,0.8,0.82,3434000
2024-12-06,0.82,0.83,0.78,0.79,4702726
2024-12-09,0.79,0.81,0.78,0.81,2796000
2024-12-10,0.8,0.8,0.79,0.8,1778000
2024-12-11,0.79,0.81,0.79,0.81,2666000
2024-12-12,0.81,0.84,0.81,0.84,5818000
2024-12-13,0.85,0.93,0.84,0.92,8020000
2024-12-16,0.94,0.96,0.92,0.96,4938000
2024-12-17,0.97,1.03,0.97,1.01,8458000
2024-12-18,1.01,1.03,1,1.01,3792000
2024-12-19,1.01,1.02,0.97,1,7074000
2024-12-20,1.01,1.04,1,1.01,3422116
2024-12-23,1,1.02,0.99,1,3176000
2024-12-24,0.98,1,0.95,0.99,2124000
2024-12-27,1,1.06,0.98,1.05,5694000
2024-12-30,1.04,1.07,1.02,1.04,5376000
2024-12-31,1.04,1.06,1,1.03,2106000
2025-01-02,1.02,1.02,1,1,2130000
2025-01-03,1.01,1.02,1,1.01,1362000
2025-01-06,1.02,1.06,1.02,1.05,3368000
2025-01-07,1.05,1.06,1.04,1.05,2224000
2025-01-08,1.04,1.04,1,1.01,2556138
2025-01-09,1.01,1.03,1.01,1.02,1976000
2025-01-10,1.01,1.02,1,1.01,584000
2025-01-13,1,1.03,1,1,2756000
2025-01-14,1,1.02,1,1.02,410000
2025-01-15,1.02,1.02,0.99,1.02,2572000
2025-01-16,1.02,1.04,1.01,1.01,2116000
2025-01-17,1.02,1.04,1.01,1.04,628000
2025-01-20,1.03,1.06,1,1,4858000
2025-01-21,1.01,1.02,1,1.02,370000
2025-01-22,1.01,1.03,1,1.03,1762138
2025-01-23,1.03,1.12,1.03,1.1,14792000
2025-01-24,1.12,1.3,1.12,1.28,21034000
2025-01-27,1.28,1.32,1.23,1.23,5026000
2025-01-28,1.23,1.26,1.2,1.26,1130000
2025-02-03,1.24,1.26,1.22,1.22,2008000
2025-02-04,1.25,1.26,1.2,1.22,3722000
2025-02-05,1.22,1.24,1.2,1.23,1368000
2025-02-06,1.23,1.29,1.23,1.27,1820000
2025-02-07,1.28,1.37,1.28,1.35,7315626
2025-02-10,1.35,1.37,1.31,1.33,1944000
2025-02-11,1.32,1.32,1.3,1.31,928000
2025-02-12,1.29,1.29,1.2,1.21,3144000
2025-02-13,1.21,1.22,1.17,1.19,4844000
2025-02-14,1.2,1.24,1.2,1.24,1734000
2025-02-17,1.23,1.25,1.23,1.25,716000
2025-02-18,1.23,1.24,1.21,1.24,1352000
2025-02-19,1.22,1.22,1.2,1.22,700000
2025-02-20,1.21,1.21,1.19,1.21,1268000
2025-02-21,1.2,1.25,1.2,1.24,1586050
2025-02-24,1.24,1.27,1.23,1.26,2014000
2025-02-25,1.21,1.24,1.2,1.21,538000
2025-02-26,1.21,1.22,1.2,1.21,1746000
2025-02-27,1.21,1.22,1.19,1.21,1698000
2025-02-28,1.21,1.21,1.19,1.2,1560000
2025-03-03,1.19,1.2,1.19,1.19,572000
2025-03-04,1.2,1.23,1.19,1.22,564000
2025-03-05,1.22,1.23,1.2,1.22,210000
2025-03-06,1.21,1.21,1.19,1.2,2136000
2025-03-07,1.2,1.2,1.19,1.19,626411
2025-03-10,1.18,1.18,1.17,1.17,1054000
2025-03-11,1.18,1.2,1.17,1.2,644000
2025-03-12,1.2,1.21,1.19,1.2,758000
2025-03-13,1.2,1.2,1.19,1.19,376000
2025-03-14,1.18,1.2,1.16,1.17,1562001
2025-03-17,1.16,1.17,1.16,1.16,632000
2025-03-18,1.17,1.19,1.16,1.17,400000
2025-03-19,1.16,1.19,1.16,1.17,1064000
2025-03-20,1.16,1.18,1.16,1.16,244000
2025-03-21,1.16,1.18,1.16,1.18,1310418
2025-03-24,1.17,1.18,1.17,1.17,42000
2025-03-25,1.17,1.17,1.15,1.15,1124334
2025-03-26,1.18,1.19,1.17,1.19,957515
2025-03-27,1.2,1.2,1.18,1.2,1862000
2025-03-28,1.2,1.2,1.19,1.19,286000
2025-03-31,1.19,1.19,1.18,1.18,610000
2025-04-01,1.19,1.21,1.18,1.21,440000
2025-04-02,1.21,1.21,1.19,1.2,650000
2025-04-03,1.19,1.19,1.18,1.18,666000
2025-04-07,1.14,1.14,0.98,1.09,4696000
2025-04-08,1.08,1.14,1.08,1.13,248703
2025-04-09,1.13,1.14,1.1,1.13,604000
2025-04-10,1.13,1.21,1.12,1.19,2078000
2025-04-11,1.2,1.28,1.19,1.25,2216000
2025-04-14,1.26,1.31,1.26,1.27,1394286
2025-04-15,1.26,1.29,1.25,1.25,566000
2025-04-16,1.23,1.23,1.2,1.22,394000
2025-04-17,1.21,1.22,1.2,1.22,298000
2025-04-22,1.22,1.24,1.2,1.23,76000
2025-04-23,1.23,1.24,1.2,1.22,600000
2025-04-24,1.21,1.26,1.21,1.25,660235
2025-04-25,1.26,1.26,1.22,1.23,336000
2025-04-28,1.24,1.25,1.23,1.24,276000
2025-04-29,1.23,1.24,1.22,1.24,176000
2025-04-30,1.23,1.23,1.21,1.22,466000
2025-05-02,1.22,1.22,1.18,1.21,584000
2025-05-06,1.2,1.2,1.19,1.2,238000
2025-05-07,1.2,1.23,1.2,1.23,194000
2025-05-08,1.21,1.23,1.21,1.21,16000
2025-05-09,1.21,1.21,1.19,1.19,625884
2025-05-12,1.2,1.21,1.2,1.2,422000
2025-05-13,1.21,1.21,1.13,1.21,4590000
2025-05-14,1.2,1.21,1.19,1.21,436000
2025-05-15,1.21,1.21,1.2,1.21,68000
2025-05-16,1.21,1.21,1.2,1.21,40000
2025-05-19,1.2,1.2,1.17,1.18,262000
2025-05-20,1.19,1.26,1.19,1.26,1480000
2025-05-21,1.26,1.26,1.23,1.24,3884000
2025-05-22,1.24,1.31,1.24,1.3,1862000
2025-05-23,1.3,1.31,1.27,1.27,1822226
2025-05-26,1.27,1.35,1.26,1.27,2094000
2025-05-27,1.29,1.36,1.28,1.32,1574000
2025-05-28,1.32,1.33,1.3,1.31,432000
2025-05-29,1.31,1.32,1.2,1.3,1332000
2025-05-30,1.29,1.34,1.29,1.32,368000
2025-06-02,1.32,1.32,1.28,1.29,222000
2025-06-03,1.29,1.31,1.28,1.31,318000
2025-06-04,1.31,1.32,1.3,1.32,134000
2025-06-05,1.3,1.31,1.27,1.29,364000
2025-06-06,1.28,1.29,1.26,1.28,166997
2025-06-09,1.28,1.29,1.28,1.29,98000
2025-06-10,1.28,1.35,1.28,1.34,846000
2025-06-11,1.34,1.35,1.32,1.35,362000
2025-06-12,1.34,1.37,1.33,1.37,1040000
2025-06-13,1.37,1.42,1.34,1.42,4986000
2025-06-16,1.45,1.61,1.45,1.61,7138500
2025-06-17,1.61,1.64,1.57,1.63,2396000
2025-06-18,1.64,1.67,1.62,1.65,2966000
2025-06-19,1.63,1.64,1.59,1.61,1528000
2025-06-20,1.6,1.64,1.6,1.64,704240
2025-06-23,1.62,1.69,1.62,1.69,4292000
2025-06-24,1.69,1.71,1.68,1.71,1722000
2025-06-25,1.71,1.71,1.62,1.63,2456000
2025-06-26,1.6,1.62,1.57,1.61,2128000
2025-06-27,1.61,1.61,1.59,1.6,800000
2025-06-30,1.59,1.65,1.59,1.63,1612000
2025-07-02,1.63,1.68,1.63,1.68,948000
2025-07-03,1.67,1.68,1.65,1.67,904000
2025-07-04,1.65,1.68,1.64,1.68,978000
2025-07-07,1.68,1.75,1.66,1.75,2362000
2025-07-08,1.74,1.78,1.71,1.74,1996807
2025-07-09,1.74,1.74,1.7,1.71,666000
2025-07-10,1.7,1.72,1.66,1.68,1350000
2025-07-11,1.66,1.72,1.66,1.7,848000
2025-07-14,1.7,1.71,1.67,1.69,500000
2025-07-15,1.7,1.7,1.67,1.69,476000
2025-07-16,1.68,1.7,1.63,1.67,794000
2025-07-17,1.65,1.69,1.65,1.66,632000
2025-07-18,1.66,1.67,1.65,1.65,794000
2025-07-21,1.65,1.69,1.65,1.68,692000
2025-07-22,1.68,1.69,1.67,1.68,695783
2025-07-23,1.68,1.69,1.65,1.67,1126000
2025-07-24,1.67,1.68,1.66,1.67,790000
2025-07-25,1.65,1.68,1.65,1.68,230000
2025-07-28,1.65,1.66,1.6,1.64,832782
2025-07-29,1.61,1.68,1.6,1.68,1062000
2025-07-30,1.67,1.69,1.66,1.69,716000
2025-07-31,1.69,1.69,1.65,1.67,234000
2025-08-01,1.67,1.67,1.64,1.64,586000
2025-08-04,1.65,1.68,1.65,1.67,1094000
2025-08-05,1.68,1.68,1.64,1.64,1074000
2025-08-06,1.65,1.68,1.64,1.66,884000
2025-08-07,1.66,1.67,1.66,1.67,662184
2025-08-08,1.66,1.66,1.65,1.65,776000
2025-08-11,1.57,1.6,1.52,1.52,604000
2025-08-12,1.53,1.54,1.5,1.5,1026000
2025-08-13,1.5,1.51,1.46,1.46,1906000
2025-08-14,1.46,1.48,1.44,1.46,2264000
2025-08-15,1.46,1.46,1.44,1.45,1140000
2025-08-18,1.45,1.45,1.42,1.43,884000
2025-08-19,1.45,1.56,1.45,1.48,970000
2025-08-20,1.5,1.5,1.48,1.5,350000
2025-08-21,1.51,1.52,1.5,1.51,386000
2025-08-22,1.52,1.52,1.49,1.49,514000
2025-08-25,1.51,1.52,1.5,1.5,178000
2025-08-26,1.51,1.52,1.5,1.51,298000
2025-08-27,1.52,1.52,1.48,1.48,232000
2025-08-28,1.48,1.49,1.46,1.46,288000
2025-08-29,1.46,1.48,1.46,1.47,294000
2025-09-01,1.5,1.5,1.44,1.45,550000
2025-09-02,1.44,1.45,1.42,1.43,878000
2025-09-03,1.43,1.44,1.41,1.43,824000
2025-09-04,1.45,1.46,1.42,1.43,242000
2025-09-05,1.45,1.45,1.4,1.41,1162688
2025-09-08,1.41,1.45,1.41,1.45,128000
2025-09-09,1.45,1.53,1.43,1.53,3434000
2025-09-10,1.53,1.53,1.5,1.51,328000
2025-09-11,1.53,1.53,1.5,1.51,186000
2025-09-12,1.52,1.52,1.48,1.48,424000
2025-09-15,1.49,1.52,1.48,1.48,1482000
2025-09-16,1.48,1.48,1.45,1.45,660000
2025-09-17,1.45,1.47,1.45,1.47,286000
2025-09-18,1.46,1.46,1.45,1.46,254000
2025-09-19,1.46,1.47,1.45,1.46,520000
2025-09-22,1.46,1.47,1.45,1.47,498000
2025-09-23,1.44,1.46,1.44,1.44,42000
2025-09-24,1.44,1.47,1.44,1.45,422000
2025-09-25,1.45,1.49,1.44,1.48,916000
2025-09-26,1.48,1.48,1.47,1.47,474000
2025-09-29,1.46,1.47,1.45,1.47,360000
2025-09-30,1.46,1.48,1.46,1.46,261000
2025-10-02,1.46,1.46,1.44,1.46,492000
2025-10-03,1.44,1.45,1.44,1.45,222000
2025-10-06,1.46,1.46,1.44,1.44,560000
2025-10-08,1.44,1.46,1.44,1.46,566000
2025-10-09,1.46,1.5,1.46,1.49,1322665
2025-10-10,1.51,1.51,1.45,1.45,924000
2025-10-13,1.45,1.46,1.44,1.45,1001000
2025-10-14,1.45,1.46,1.45,1.45,364000
2025-10-15,1.47,1.47,1.45,1.45,52000
2025-10-16,1.45,1.47,1.45,1.47,132000
2025-10-17,1.47,1.47,1.45,1.45,610000
2025-10-20,1.46,1.47,1.45,1.45,230000
2025-10-21,1.47,1.48,1.45,1.46,324000
2025-10-22,1.46,1.46,1.45,1.45,108000
2025-10-23,1.45,1.46,1.45,1.45,518341
2025-10-24,1.45,1.46,1.44,1.44,434000
2025-10-27,1.45,1.46,1.45,1.46,554000
2025-10-28,1.46,1.46,1.45,1.45,212000
2025-10-30,1.45,1.47,1.45,1.45,358000
2025-10-31,1.45,1.46,1.45,1.45,741989
2025-11-03,1.45,1.46,1.45,1.46,482000
2025-11-04,1.46,1.46,1.45,1.45,176000
2025-11-05,1.45,1.45,1.42,1.43,652000
2025-11-06,1.44,1.45,1.44,1.44,400000
2025-11-07,1.45,1.45,1.43,1.45,401032
2025-11-10,1.43,1.45,1.43,1.45,148000
2025-11-11,1.44,1.45,1.43,1.45,76000
2025-11-12,1.45,1.46,1.44,1.44,477000
2025-11-13,1.44,1.46,1.44,1.46,776537
2025-11-14,1.46,1.49,1.46,1.48,2178000
2025-11-17,1.47,1.47,1.45,1.46,206000
2025-11-18,1.46,1.49,1.45,1.48,2326000
2025-11-19,1.35,1.41,1.34,1.39,8748000
2025-11-20,1.39,1.42,1.37,1.42,880000
2025-11-21,1.39,1.4,1.36,1.36,1418284
2025-11-24,1.36,1.38,1.34,1.34,668000
2025-11-25,1.35,1.36,1.35,1.35,946000
2025-11-26,1.36,1.36,1.35,1.35,770000
2025-11-27,1.36,1.37,1.36,1.36,355892
2025-11-28,1.36,1.37,1.35,1.35,504000
2025-12-01,1.33,1.33,1.3,1.3,636334
2025-12-02,1.29,1.3,1.28,1.29,268000
2025-12-03,1.28,1.28,1.26,1.26,1002286
2025-12-04,1.25,1.26,1.24,1.24,651515
2025-12-05,1.26,1.26,1.23,1.26,425108