Date,Open,High,Low,Close,Volume
2017-06-22,21.607,21.607,21.5518,21.5518,235.59789296837
2017-06-23,21.5518,21.5518,21.5518,21.5518,0
2017-06-26,21.5518,21.5518,21.5518,21.5518,0
2017-06-27,21.7443,21.7443,21.7443,21.7443,1024.0241751388
2017-06-28,21.9428,21.9766,21.8567,21.9137,8039.2614354997
2017-06-29,21.7879,21.7879,21.7676,21.7754,866.95891315993
2017-06-30,21.8808,21.9002,21.8353,21.8353,1379.4876627753
2017-07-03,21.8353,21.8353,21.8353,21.8353,0
2017-07-05,21.8353,21.8353,21.8353,21.8353,0
2017-07-06,22.0202,22.0202,21.9505,21.9505,666.49403931842
2017-07-07,21.9099,21.9283,21.7443,21.7443,4523.8928746295
2017-07-10,21.9428,22.0027,21.9428,22.0027,460.86254501708
2017-07-11,21.7115,21.7115,21.7115,21.7115,114.69897420829
2017-07-12,22.3115,22.3115,22.236,22.236,585.89476014503
2017-07-13,22.236,22.236,22.236,22.236,0
2017-07-14,22.5593,22.568,22.5593,22.568,904.15858047072
2017-07-17,22.3298,22.6289,22.3298,22.5118,1610.9522593758
2017-07-18,22.5118,22.5118,22.5118,22.5118,0
2017-07-19,22.6909,22.6909,22.6909,22.6909,118.83227057615
2017-07-20,22.7489,22.7663,22.7489,22.7489,1410.4873855343
2017-07-21,22.5186,22.5767,22.4586,22.5767,1522.0863874667
2017-07-24,22.5767,22.5767,22.5767,22.5767,0
2017-07-25,22.5437,22.6725,22.5437,22.6135,4603.4588297109
2017-07-26,22.6551,22.6551,22.6551,22.6551,326.53041306143
2017-07-27,22.7731,22.7731,22.7324,22.7324,12540.421180106
2017-07-28,22.6038,22.6038,22.6038,22.6038,114.69897420829
2017-07-31,22.8002,23.0673,22.8002,23.0673,1247.2221790036
2017-08-01,23.0673,23.0673,23.0673,23.0673,0
2017-08-02,23.1495,23.1863,23.1495,23.1863,235.59789296837
2017-08-03,23.2125,23.2125,23.1863,23.1863,1497.2866092595
2017-08-04,23.2047,23.2047,23.016,23.016,685.09387297382
2017-08-07,23.016,23.016,23.016,23.016,0
2017-08-08,23.0547,23.1254,23.0122,23.0403,7288.03482064
2017-08-09,23.0818,23.0992,23.0421,23.0992,1217.2557803366
2017-08-10,23.0992,23.108,23.0992,23.1012,2445.8781256848
2017-08-11,22.7663,23.0595,22.7663,23.0334,2559.5437758011
2017-08-14,23.1167,23.1167,23.0199,23.0199,1725.6512335841
2017-08-15,22.8515,22.9182,22.8341,22.9182,5391.8851118814
2017-08-16,23.017,23.017,22.9279,22.9715,6028.4127525328
2017-08-17,22.9095,22.9366,22.9095,22.9366,2332.2124755685
2017-08-18,22.9366,22.9366,22.8689,22.9182,2567.8103685369
2017-08-21,22.9182,22.9182,22.9182,22.9182,0
2017-08-22,22.9637,23.1167,22.9637,23.1167,11647.629164647
2017-08-23,23.1167,23.4186,23.1167,23.1254,2623.6098695031
2017-08-24,23.1254,23.1525,23.0876,23.1254,2569.8770167208
2017-08-25,23.195,23.2706,23.195,23.2627,939.29159959759
2017-08-28,23.2473,23.3054,23.2473,23.2627,4639.6251729298
2017-08-29,23.1863,23.255,23.1863,23.2047,2738.3088437113
2017-08-30,23.1341,23.1341,23.0731,23.0731,701.62705844528
2017-08-31,23.4012,23.4283,23.4012,23.4283,1795.9172718379
2017-09-01,23.5977,23.6073,23.5793,23.5889,8592.0898247018
2017-09-05,23.4534,23.4534,23.2627,23.3499,13614.04491166
2017-09-06,23.5298,23.5473,23.5298,23.5473,763.62650396328
2017-09-07,23.5473,23.5473,23.5473,23.5473,0
2017-09-08,23.6315,23.6315,23.6238,23.6238,672.69398387022
2017-09-11,23.7786,23.7951,23.7196,23.7951,4820.4568890239
2017-09-12,23.7467,23.7467,23.7467,23.7467,1439.4204601094
2017-09-13,23.675,23.675,23.675,23.675,114.69897420829
2017-09-14,23.5473,23.6218,23.5473,23.6218,701.62705844528
2017-09-15,23.6654,23.6934,23.6344,23.675,4563.1591901243
2017-09-18,23.675,23.675,23.675,23.675,0
2017-09-19,23.3054,23.8967,23.3054,23.7864,5567.5502075157
2017-09-20,23.8676,23.9325,23.7864,23.8212,1842.4168559763
2017-09-21,23.7621,23.7621,23.675,23.7205,13690.510894465
2017-09-22,23.6315,23.7215,23.6315,23.7215,1268.9219849349
2017-09-25,23.7109,24.0709,23.7021,23.7031,4347.1944549032
2017-09-26,23.6354,23.6895,23.5996,23.6895,5555.1503184121
2017-09-27,23.6992,23.7447,23.6624,23.7186,1156.2896589106
2017-09-28,23.6895,23.7999,23.6712,23.7496,3527.7684499738
2017-09-29,23.7999,23.8947,23.7999,23.8705,4033.0639309454
2017-10-02,23.6895,23.9305,23.6895,23.9131,5616.1164398382
2017-10-03,23.9131,23.9131,23.9131,23.9131,0
2017-10-04,23.8638,23.9906,23.8638,23.886,2678.3760463773
2017-10-05,23.9566,23.9819,23.9489,23.9819,1644.0186303188
2017-10-06,23.7447,23.9305,23.7447,23.9305,3931.7981699327
2017-10-09,23.9305,23.9305,23.9305,23.9305,0
2017-10-10,24.0515,24.0777,24.0515,24.0777,1104.6234543122
2017-10-11,23.975,24.0777,23.975,24.0777,550.76174101817
2017-10-12,23.9653,24.0264,23.9653,24.0264,546.6284446503
2017-10-13,24.1376,24.308,24.1376,24.2906,2650.4762958942
2017-10-16,24.3167,24.3167,24.2489,24.2722,891.75869136713
2017-10-17,24.1628,24.1986,24.1628,24.1986,1132.5232047953
2017-10-18,24.216,24.2567,24.216,24.2567,1091.1902411167
2017-10-19,24.0515,24.0612,23.974,24.0612,1223.4557248884
2017-10-20,24.0612,24.0612,24.0612,24.0612,1227.5890212563
2017-10-23,24.2063,24.2063,24.1889,24.2063,698.52708616938
2017-10-24,24.2567,24.2567,24.2567,24.2567,459.82922092511
2017-10-25,24.308,24.308,24.308,24.308,444.32935954561
2017-10-26,24.2402,24.2538,24.2402,24.2538,439.16273908578
2017-10-27,24.1473,24.2063,24.1473,24.1889,1391.8875518789
2017-10-30,24.2906,24.2906,24.2906,24.2906,462.92919320101
2017-10-31,24.4134,24.4299,24.4134,24.4299,646.86088157106
2017-11-01,24.6457,24.6457,24.6283,24.638,4117.7965064867
2017-11-02,24.5935,24.6893,24.5935,24.6893,7483.3330740217
2017-11-03,24.5925,24.5925,24.4724,24.5189,11962.793012696
2017-11-06,24.5189,24.5189,24.5189,24.5189,12016.525865479
2017-11-07,24.6893,24.7057,24.6893,24.7057,234.56456887641
2017-11-08,24.877,24.8944,24.877,24.8944,325.49708896946
2017-11-09,24.5228,24.6893,24.4038,24.6893,6688.7068472994
2017-11-10,24.4134,24.6525,24.3418,24.6525,1512.786470639
2017-11-13,24.3767,24.5848,24.1715,24.5315,2442.7781534089
2017-11-14,24.0341,24.6283,24.0341,24.6283,699.56041026135
2017-11-15,24.4473,24.4724,24.3331,24.4724,3041.0728026575
2017-11-16,24.6283,24.7609,24.6283,24.7609,3485.4021622031
2017-11-17,24.4261,24.6186,24.4261,24.6186,945.49154414939
2017-11-20,24.5848,24.5848,24.5848,24.5848,277.964180739
2017-11-21,24.7812,24.8557,24.7579,24.8557,1704.9847517448
2017-11-22,24.8074,24.9041,24.6815,24.817,2268.1463818666
2017-11-24,24.9293,25.0154,24.456,24.9138,2436.5782088571
2017-11-27,24.8537,24.8537,24.8537,24.8537,469.12913775281
2017-11-28,24.8074,24.9225,24.5015,24.5015,615.86115881206
2017-11-29,24.6796,24.6796,24.6796,24.6796,262.4643193595
2017-11-30,24.5228,24.7483,24.5228,24.697,20478.416854593
2017-12-01,24.6002,24.6002,24.5151,24.5151,788.42628217047
2017-12-04,24.3418,24.638,24.3418,24.638,2528.5440530421
2017-12-05,24.4038,24.4038,24.3167,24.4038,1881.6831714711
2017-12-06,24.3167,24.456,24.3167,24.4134,958.92475734495
2017-12-07,24.5586,24.5586,24.2063,24.5586,594.16135288076
2017-12-08,24.5586,24.5586,24.5586,24.5586,1231.7223176241
2017-12-11,24.4386,24.7483,24.4222,24.7483,1512.786470639
2017-12-12,24.6612,24.7057,24.5848,24.5848,737.79340166411
2017-12-13,24.7657,24.8683,24.6592,24.6748,3482.3021899272
2017-12-14,24.876,24.8857,24.7657,24.7657,6066.6457439356
2017-12-15,24.5935,24.6525,24.4831,24.5779,3530.8684222497
2017-12-18,24.9041,24.9041,24.8537,24.8537,700.59373435332
2017-12-19,24.937,25.9202,24.8944,24.9225,4082.6634873598
2017-12-20,24.9225,25.0919,24.877,24.8857,3425.4693648691
2017-12-21,25.1016,25.2061,25.1016,25.2061,1486.9533683399
2017-12-22,25.1016,25.1286,25.1016,25.1286,475.32908230461
2017-12-26,24.8353,25.2486,24.8353,25.1693,14625.669197695
2017-12-27,25.0957,25.2205,25.0957,25.2205,600.36129743256
2017-12-28,25.1635,25.386,25.1083,25.1083,1331.9547545449
2017-12-29,25.3764,25.3764,25.3764,25.3764,354.43016354452
2018-01-02,25.1277,25.5593,25.1277,25.5593,3531.9017463416
2018-01-03,25.748,25.748,25.7063,25.7063,1502.4532297194
2018-01-04,25.9386,26.0499,25.8109,26.0499,2500.644302559
2018-01-05,26.0945,26.2241,25.7306,25.8167,9119.0851116047
2018-01-08,25.8254,25.8254,25.7577,25.7993,550.76174101817
2018-01-09,25.8321,25.8321,25.7828,25.809,2086.2813416804
2018-01-10,25.7896,25.7896,25.6792,25.7577,7253.9351256051
2018-01-11,26.0683,26.0683,25.7828,25.987,9033.3192119715
2018-01-12,26.1902,26.2928,26.1592,26.2454,3471.9689490076
2018-01-16,26.3983,26.3983,26.3983,26.3983,5779.3816463689
2018-01-17,26.0945,26.3983,26.0945,26.3983,823.55930129733
2018-01-18,26.2773,26.3006,26.1718,26.3006,2482.0444689036
2018-01-19,26.3887,26.4844,26.3712,26.4583,9855.8451891769
2018-01-22,26.2415,26.2444,26.2415,26.2444,405.06304405088
2018-01-23,26.4941,26.4941,26.3838,26.469,4337.8945380755
2018-01-24,26.4941,26.5609,26.4235,26.5319,2145.1808149225
2018-01-25,26.6151,26.6819,26.467,26.467,8164.2936506277
2018-01-26,26.7796,26.8357,26.6615,26.7612,2798.2416410454
2018-01-29,26.467,26.587,26.467,26.467,2689.7426113889
2018-01-30,25.8689,26.3983,25.8689,26.2599,10436.573328862
2018-01-31,26.2928,26.3441,26.2773,26.318,4092.9967282795
2018-02-01,26.4748,26.528,26.4748,26.4748,13982.941612491
2018-02-02,25.9318,25.9318,25.9318,25.9318,27727.185359739
2018-02-05,25.6173,25.9493,25.0735,25.0735,10130.70939764
2018-02-06,25.1877,25.1877,25.057,25.0822,63006.93650766
2018-02-07,25.1635,25.4431,25.0658,25.0658,9234.817409905
2018-02-08,24.9534,24.9786,24.3632,24.4348,4269.6951480058
2018-02-09,24.6495,24.6495,24.1503,24.5363,7646.5982805524
2018-02-12,24.7638,25.8786,21.5866,25.0047,7001.8040471653
2018-02-13,24.7193,25.1083,24.7193,24.7957,19931.788409943
2018-02-14,25.3048,25.3048,25.3048,25.3048,576.59484331733
2018-02-15,25.5961,25.7209,25.3764,25.7132,26922.225892097
2018-02-16,25.7577,25.9629,25.7577,25.7577,8259.3594670886
2018-02-20,25.4083,25.7132,25.2805,25.5341,10382.84047608
2018-02-21,25.6173,25.6696,25.3725,25.5515,2475.8445243518
2018-02-22,25.5834,25.6018,24.9612,24.9612,4223.1955638673
2018-02-23,25.6367,25.7508,25.4383,25.7054,3588.7345713998
2018-02-26,25.6299,25.9318,25.4809,25.4809,3765.4329911261
2018-02-27,25.3173,26.0248,25.3173,25.7945,4298.6282225808
2018-02-28,25.6367,25.6367,25.1683,25.6367,14961.499527583
2018-03-01,25.2805,26.2415,24.6495,24.8751,27577.353366403
2018-03-02,24.996,25.0134,24.7028,25.0134,3654.8673132857
2018-03-05,25.0047,25.1586,24.9534,25.1586,1603.7189907321
2018-03-06,25.2573,25.4983,25.2573,25.3996,3648.6673687339
2018-03-07,25.1934,25.358,24.996,25.3347,2353.9122814998
2018-03-08,25.4103,25.4103,25.2892,25.3415,4331.6945935237
2018-03-09,25.118,25.3086,25.0658,25.3086,2734.1755473435
2018-03-12,25.2912,25.5515,25.0822,25.4983,11404.798003034
2018-03-13,25.6696,25.6696,25.2573,25.4035,3769.5662874939
2018-03-14,25.5931,25.6454,25.3415,25.5157,7333.5010806866
2018-03-15,25.5341,25.5757,25.0658,25.4538,12867.98491726
2018-03-16,25.1499,25.4722,25.1325,25.208,8611.7229824492
2018-03-19,23.9837,25.3957,23.9837,25.1877,778.09304125081
2018-03-20,25.266,25.3086,24.8044,25.0531,16869.015801353
2018-03-21,24.8044,25.4383,24.8044,25.4383,5191.4202380399
2018-03-22,25.118,25.118,24.8141,24.8634,896.92531182696
2018-03-23,24.9283,24.9283,24.7193,24.7193,2094.5479344162
2018-03-26,24.938,25.0299,24.9196,25.0299,4354.427723547
2018-03-27,24.8257,24.8886,24.8257,24.8886,2228.8800663718
2018-03-28,25.0163,25.0163,24.7086,25.0028,1790.750651378
2018-03-29,25.207,25.207,24.9225,25.1208,1208.9891876009
2018-04-02,24.5286,24.9467,24.5199,24.9109,25714.270028588
2018-04-03,25.0163,25.1112,24.6167,24.6438,3590.8012195837
2018-04-04,24.7047,25.0686,24.6679,24.8257,45028.130631534
2018-04-05,25.1305,25.1712,25.1305,25.1712,1063.2904906336
2018-04-06,24.8257,25.116,24.6689,25.0241,8629.2894920126
2018-04-09,25.1489,25.2844,25.1441,25.1441,2246.4465759353
2018-04-10,25.5108,25.5157,25.1615,25.1615,727.46016074445
2018-04-11,25.5379,25.5466,25.3715,25.5012,8329.6255053423
2018-04-12,25.4663,25.4886,25.0599,25.477,6689.7401713914
2018-04-13,25.4837,25.4837,25.3705,25.4325,631.36102019156
2018-04-16,25.5108,25.5535,25.3328,25.3618,37059.135234288
2018-04-17,25.6144,25.657,25.4325,25.4663,5064.321374728
2018-04-18,25.7276,25.8922,25.7276,25.7712,5735.9820345063
2018-04-19,25.9087,25.9087,25.747,25.747,3175.4049346132
2018-04-20,25.6657,25.6744,25.4605,25.6173,11291.132352918
2018-04-23,25.5622,25.6222,25.3986,25.5622,8459.8243409301
2018-04-24,25.4073,25.5622,25.1441,25.2747,21348.475740029
2018-04-25,25.2322,25.3531,25.1615,25.1615,19887.355473988
2018-04-26,25.0512,25.4925,25.0512,25.3377,13579.945216625
2018-04-27,25.3377,25.4412,25.2157,25.4412,2683.5426668371
2018-04-30,25.4325,25.4663,25.1305,25.3377,7753.030662025
2018-05-01,25.2844,25.3115,25.1441,25.3115,6259.8773491333
2018-05-02,25.4141,25.4489,25.2215,25.3289,4347.1944549032
2018-05-03,25.2002,25.2002,25.1905,25.2002,763.62650396328
2018-05-04,25.2002,25.5108,25.2002,25.5108,1381.5543109593
2018-05-07,25.4325,25.4412,25.3493,25.3493,915.52514548236
2018-05-08,25.2157,25.5021,25.2157,25.4663,5696.7157190116
2018-05-09,25.3289,25.4489,25.3289,25.3289,40605.503517917
2018-05-10,25.3377,25.6831,25.3377,25.565,84581.71022383
2018-05-11,25.6657,25.8834,25.5379,25.8834,7366.5674516295
2018-05-14,25.9348,25.9599,25.7712,25.9599,2842.674577
2018-05-15,25.5583,25.6222,25.3212,25.4837,30288.795783724
2018-05-16,25.7276,25.747,25.597,25.597,12110.558357848
2018-05-17,25.5873,25.7625,25.5873,25.5999,9336.0831709177
2018-05-18,25.6222,25.6909,25.5157,25.6744,21265.809812671
2018-05-21,25.8293,25.8457,25.4673,25.8457,5394.9850841573
2018-05-22,25.7779,25.8999,25.5282,25.7625,9541.7146652191
2018-05-23,25.1528,25.5195,25.1528,25.4461,3306.6370942929
2018-05-24,25.4567,25.4663,25.3212,25.3212,2220.6134736361
2018-05-25,25.1528,25.2157,24.8529,25.2157,1504.5198779033
2018-05-29,24.7047,24.7647,24.6631,24.7647,1080.857000197
2018-05-30,24.7289,25.0686,24.7212,25.0686,1487.9866924318
2018-05-31,25.1809,25.1809,24.9815,25.1712,5388.7851396055
2018-06-01,25.1325,25.3028,24.9041,25.2844,62909.804043015
2018-06-04,25.3232,25.3531,25.2603,25.2603,4479.459938675
2018-06-05,25.3715,25.3715,25.2041,25.3608,4690.2580534361
2018-06-06,25.3618,25.7132,25.2757,25.7083,7917.3291926477
2018-06-07,25.7083,25.7276,25.5709,25.5786,15648.660048742
2018-06-08,25.4663,25.5535,25.3396,25.5466,16537.318767833
2018-06-11,25.6406,25.6657,25.598,25.6319,3181.604879165
2018-06-12,25.3531,25.4925,25.3531,25.4489,7440.9667862511
2018-06-13,25.3986,25.3986,25.2235,25.2235,878.32547817156
2018-06-14,25.3986,25.3986,25.0076,25.1112,6217.5110613627
2018-06-15,25.207,25.207,25.0241,25.1528,1292.6884390501
2018-06-18,24.757,24.9718,24.757,24.8529,5468.3510946869
2018-06-19,24.5915,24.6592,24.3737,24.3737,6605.0075958501
2018-06-20,24.7473,24.7715,24.6776,24.7134,3159.9050732337
2018-06-21,24.6263,24.6263,24.3476,24.5567,4751.2241748622
2018-06-22,24.8064,24.8064,24.7289,24.7647,9223.4508448934
2018-06-25,24.486,25.2157,24.0641,25.2157,10074.909896674
2018-06-26,24.0737,24.3941,23.9934,24.3622,6353.9098415023
2018-06-27,24.3244,24.3418,24.1608,24.1869,2257.8131409469
2018-06-28,24.0282,24.1687,24.0147,24.1687,2854.0411420116
2018-06-29,24.3361,24.3361,24.307,24.307,86144.096250882
2018-07-02,23.8648,23.8648,23.7148,23.7148,5133.5540888898
2018-07-03,23.8193,24.0379,23.8193,23.9034,9980.8774043048
2018-07-05,23.8473,24.1774,23.8473,24.1521,6969.7710003143
2018-07-06,24.247,24.3157,24.2373,24.2373,6110.0453557982
2018-07-09,24.5131,24.5518,24.4134,24.5518,1653.3185471465
2018-07-10,24.5789,24.6032,24.5789,24.6032,2058.3815911974
2018-07-11,24.2983,24.307,24.1725,24.1957,4087.8301078196
2018-07-12,24.0921,24.2799,24.0921,24.2702,4460.8601050196
2018-07-13,24.065,24.3418,24.065,24.3418,22716.596837793
2018-07-16,24.1521,24.3331,24.1337,24.3331,2519.2441362144
2018-07-17,24.4386,24.4637,24.399,24.4386,1611.9855834678
2018-07-18,24.4038,24.4734,24.3515,24.4483,1142.856445715
2018-07-19,24.2799,24.2799,24.2615,24.2615,354.43016354452
2018-07-20,24.1774,24.1774,24.1774,24.1774,1646.0852785027
2018-07-23,24.1774,24.1774,24.1774,24.1774,23.76645411523
2018-07-24,24.3331,24.6224,24.3331,24.5518,2541.9772662377
2018-07-25,24.5092,24.5615,24.4995,24.5615,2693.8759077568
2018-07-26,24.6641,24.6912,24.6467,24.6467,2007.748710691
2018-07-27,24.6912,24.7009,24.065,24.6467,5199.6868307756
2018-07-30,24.7947,24.7947,24.6321,24.6564,2655.642916354
2018-07-31,24.8925,24.936,24.6912,24.8412,4392.6607149498
2018-08-01,24.7357,24.7357,24.5915,24.6477,976.49126690838
2018-08-02,24.3157,24.368,24.1957,24.2886,8547.6568887472
2018-08-03,24.0737,24.307,24.0737,24.2383,7878.0628771529
2018-08-06,24.2383,24.2383,24.2383,24.2383,223.19800386477
2018-08-07,24.6641,24.6641,24.5015,24.5247,9520.0148592878
2018-08-08,24.3418,24.5605,24.3418,24.5605,3600.1011364114
2018-08-09,24.4309,24.4309,24.1241,24.1687,46351.818793343
2018-08-10,23.675,23.7757,23.6276,23.7757,3705.500193792
2018-08-13,23.734,23.7496,23.6431,23.7069,7666.2314382998
2018-08-14,23.7118,23.7118,23.6431,23.6519,10149.309231295
2018-08-15,23.3218,23.3664,23.3054,23.3576,10683.537786842
2018-08-16,23.3828,23.6102,23.3828,23.6102,6978.0375930501
2018-08-17,23.4883,23.8289,23.3915,23.8289,10153.442527663
2018-08-20,23.7496,23.8879,23.7496,23.8879,8488.7574155051
2018-08-21,23.9518,24.0108,23.9228,23.9934,3349.0033820636
2018-08-22,24.1424,24.1424,24.0205,24.0428,5655.3827553329
2018-08-23,23.7757,23.8967,23.7757,23.8134,2912.9406152537
2018-08-24,24.0476,24.0476,23.915,23.9421,6801.3391733238
2018-08-27,24.2983,24.307,24.2557,24.2886,7171.2691982478
2018-08-28,24.4164,24.4164,24.247,24.247,4247.9953420745
2018-08-29,24.3244,24.3767,24.2886,24.3767,3116.5054613711
2018-08-30,24.0379,24.0379,24.0379,24.0379,1597.5190461803
2018-08-31,23.8715,23.9006,23.767,23.8967,7574.2655941148
2018-09-04,23.679,23.679,23.5386,23.5386,6903.6382584285
2018-09-05,23.4002,23.4437,23.3711,23.406,2748.642084631
2018-09-06,23.3828,23.4263,23.1738,23.286,17275.112169496
2018-09-07,23.0856,23.166,23.017,23.0615,13739.077126787
2018-09-10,23.2348,23.3393,23.1563,23.1738,7884.2628217047
2018-09-11,23.1467,23.2086,23.1467,23.2057,1440.4537842014
2018-09-12,23.4002,23.4273,23.4002,23.4273,459.82922092511
2018-09-13,23.6276,23.6276,23.6276,23.6276,1161.4562793704
2018-09-14,23.8106,23.8289,23.7051,23.7757,14822.000775168
2018-09-17,23.8715,23.8715,23.767,23.7922,3649.7006928258
2018-09-18,23.9934,24.1066,23.9934,24.0282,4575.5590792279
2018-09-19,24.1957,24.2315,24.0883,24.2063,6466.5421675266
2018-09-20,24.3244,24.4299,24.3244,24.3331,1880.6498473791
2018-09-21,24.4134,24.4734,24.3941,24.3941,2082.1480453126
2018-09-24,24.247,24.2866,24.247,24.2866,1616.1188798357
2018-09-25,24.4309,24.4396,24.3592,24.4396,2972.8734125877
2018-09-26,24.4928,24.5015,24.458,24.458,8353.3919594575
2018-09-27,24.3553,24.4231,24.3196,24.3196,3548.4349318131
2018-09-28,24.3418,24.3418,24.1861,24.2383,2784.8084278498
2018-10-01,24.2702,24.2799,24.1948,24.2315,6609.140892218
2018-10-02,24.1057,24.1144,24.0873,24.0873,1216.2224562446
2018-10-03,24.0641,24.0641,23.9828,23.9828,1336.0880509127
2018-10-04,23.8163,23.8163,23.5657,23.6315,7720.997615174
2018-10-05,23.6151,23.6402,23.4728,23.6064,10971.835208501
2018-10-08,23.3064,23.3064,23.3064,23.3064,969.25799826462
2018-10-09,23.316,23.4932,23.316,23.4815,1312.3215967975
2018-10-10,23.3422,23.3422,22.9386,22.9831,13042.616688802
2018-10-11,22.9918,22.9918,22.4469,22.6319,81683.236145863
2018-10-12,22.6947,22.6947,22.4992,22.6812,1589.2524534445
2018-10-15,22.7286,22.9105,22.7286,22.8321,6370.4430269737
2018-10-16,23.255,23.255,23.1757,23.1757,716.09359573281
2018-10-17,23.0393,23.0393,22.5176,22.9105,13663.644468074
2018-10-18,22.9657,22.9831,22.6483,22.7053,4925.8559464045
2018-10-19,22.8592,22.8757,22.7451,22.7576,9554.1145543227
2018-10-22,22.7199,22.7451,22.6483,22.7354,3220.8711946597
2018-10-23,22.2815,22.535,22.2815,22.5176,5030.2216796931
2018-10-24,22.2641,22.2641,21.9224,21.9224,7396.5338502965
2018-10-25,22.0512,22.0802,21.9902,22.0696,6794.10590468
2018-10-26,21.8682,22.0086,21.7879,21.9564,10013.943775248
2018-10-29,21.9544,22.1218,21.7435,21.7435,2855.0744661036
2018-10-30,21.8682,21.9224,21.8682,21.9127,3015.2397003584
2018-10-31,22.2738,22.296,22.236,22.236,17219.312668531
2018-11-01,22.2738,22.4325,22.2738,22.384,6211.3111168109
2018-11-02,22.7722,23.0344,22.5273,22.7586,35122.685885943
2018-11-05,22.6483,22.7034,22.535,22.535,8677.855724335
2018-11-06,22.6744,22.7034,22.5873,22.6822,7054.5035758556
2018-11-07,22.9289,22.957,22.8757,22.9018,9622.3139443924
2018-11-08,22.8941,22.8941,22.8157,22.8157,3059.6726363129
2018-11-09,22.8157,22.8157,22.8157,22.8157,1.0333240919665
2018-11-12,22.325,22.3337,22.236,22.236,3463.7023562719
2018-11-13,22.3057,22.4121,22.296,22.4121,2483.0777929956
2018-11-14,22.4499,22.4499,22.1586,22.2147,3295.2705292813
2018-11-15,22.1412,22.5176,22.1412,22.4238,7968.995397246
2018-11-16,22.3812,22.4557,22.3812,22.4557,984.75785964412
2018-11-19,22.2835,22.2835,22.2505,22.2505,1318.5215413493
2018-11-20,21.9031,22.0251,21.7976,21.7976,11053.467811766
2018-11-21,21.9544,22.1925,21.9544,22.147,1256.5220958313
2018-11-23,21.876,21.876,21.8412,21.8412,3050.3727194852
2018-11-26,22.1925,22.2263,22.1925,22.2196,11261.165954251
2018-11-27,22.0425,22.1044,22.0086,22.1044,3897.6984748978
2018-11-28,21.9477,22.3696,21.9224,22.2641,2753.8087050908
2018-11-29,22.2176,22.2176,22.1925,22.1925,374.06332129189
2018-11-30,22.0793,22.2321,22.0793,22.2321,3161.9717214176
2018-12-03,22.5176,22.5176,22.4121,22.507,12414.355640886
2018-12-04,22.2321,22.2447,21.876,21.876,5794.8815077484
2018-12-06,21.5508,21.7279,21.3834,21.7279,8838.0209585898
2018-12-07,21.8499,21.876,21.5267,21.5779,10083.17648941
2018-12-10,21.4095,21.4095,21.2866,21.3631,1789.7173272861
2018-12-11,21.4986,21.5944,21.3718,21.486,10458.273134793
2018-12-12,21.5944,21.9127,21.5944,21.8025,3775.7662320457
2018-12-13,21.9311,21.9311,21.7522,21.7715,17514.843358833
2018-12-14,21.5267,21.6757,21.4744,21.4744,13105.649458412
2018-12-17,21.4289,21.5324,21.2683,21.2683,290619.30089332
2018-12-18,21.4511,21.4647,21.3757,21.4647,25089.108952948
2018-12-19,21.5218,21.6418,21.1666,21.1666,14444.8374816
2018-12-20,21.185,21.2595,21.1047,21.1086,2207.1802604405
2018-12-21,21.1134,21.1299,20.7892,20.8367,25353.639920491
2018-12-24,20.9111,20.9111,20.6179,20.6179,6799.2725251399
2018-12-26,20.585,20.9547,20.4776,20.9547,7567.032325471
2018-12-27,20.8154,21.274,20.7157,21.1105,149710.06109229
2018-12-28,21.3011,21.7425,21.2886,21.4879,23427.523813066
2018-12-31,21.0283,21.3708,21.0283,21.2963,11804.694426626
2019-01-02,20.9828,21.335,20.9828,21.335,4168.429386993
2019-01-03,21.1966,21.2827,21.0524,21.2121,9516.9148870119
2019-01-04,21.9099,21.9592,21.8237,21.907,24729.512168944
2019-01-07,22.0531,22.1867,22.0298,22.0811,10904.669142523
2019-01-08,22.3009,22.3009,22.1519,22.2641,17465.243802419
2019-01-09,22.6744,22.7615,22.5854,22.7615,31116.488381389
2019-01-10,22.6598,22.776,22.6598,22.776,12323.423120793
2019-01-11,22.7025,22.7518,22.6135,22.717,7883.2294976128
2019-01-14,22.4799,22.6386,22.416,22.4721,32132.245963791
2019-01-15,22.6038,22.6744,22.4615,22.6018,27389.288381665
2019-01-16,22.7518,22.806,22.6938,22.7237,5449.7512610315
2019-01-17,22.7093,22.8418,22.6463,22.7141,7868.7629603252
2019-01-18,22.9938,23.0112,22.8863,22.9773,13481.779427887
2019-01-22,22.9299,22.9299,22.7344,22.775,28033.04929096
2019-01-23,22.7779,22.9328,22.7779,22.9328,36642.705625226
2019-01-24,23.046,23.2095,23.046,23.1515,201147.9010663
2019-01-25,23.5454,23.6044,23.5057,23.5454,10845.76966928
2019-01-28,23.3741,23.3741,23.2502,23.3654,5489.0175765263
2019-01-29,23.5231,23.585,23.4534,23.4534,5423.9181587324
2019-01-30,23.675,23.796,23.5947,23.796,12767.752480338
2019-01-31,23.7795,23.9044,23.7467,23.8434,11016.268144455
2019-02-01,23.9141,23.9141,23.8076,23.8357,3827.4324366441
2019-02-04,23.7892,23.8909,23.7892,23.8909,737.79340166411
2019-02-05,23.9141,24.0737,23.9141,24.0157,3459.569059904
2019-02-06,23.8996,23.9218,23.7989,23.8241,5665.7159962526
2019-02-07,23.4486,23.4486,23.3112,23.3731,5811.4146932198
2019-02-08,23.1157,23.1873,23.046,23.1264,4101.2633210152
2019-02-11,23.1786,23.1873,23.0983,23.1399,1047.7906292541
2019-02-12,23.4621,23.5231,23.3828,23.4408,22319.800386477
2019-02-13,23.5947,23.6131,23.4708,23.4989,16199.421789759
2019-02-14,23.4176,23.5067,23.4002,23.4166,6298.1103405361
2019-02-15,23.6412,23.675,23.6305,23.675,2855.0744661036
2019-02-19,23.7292,23.7989,23.7292,23.7332,2334.2791237524
2019-02-20,23.9499,23.9499,23.8841,23.9034,656.16079839875
2019-02-21,23.8347,23.8347,23.7708,23.828,5133.5540888898
2019-02-22,23.9934,24.008,23.826,23.8802,42468.586855733
2019-02-25,24.0476,24.0476,23.9509,24.0205,222775.37431116
2019-02-26,23.9141,24.0873,23.9141,24.066,4340.9945103514
2019-02-27,23.8531,24.0282,23.8531,23.918,4633.425228378
2019-02-28,23.8531,23.8531,23.7409,23.7409,2679.4093704692
2019-03-01,23.8947,23.9218,23.7389,23.8792,7168.1692259719
2019-03-04,23.8792,23.886,23.7718,23.7795,5611.9831434703
2019-03-05,23.7109,23.7467,23.6557,23.7186,3849.1322425754
2019-03-06,23.7031,23.7031,23.5899,23.6305,3315.9370111206
2019-03-07,23.3828,23.3828,23.2405,23.2821,8727.4552807494
2019-03-08,23.1022,23.1844,23.0983,23.1844,3260.1375101544
2019-03-11,23.3605,23.4089,23.3373,23.4089,5105.6543384067
2019-03-12,23.4708,23.4708,23.3248,23.3248,23031.760685842
2019-03-13,23.3915,23.5686,23.3915,23.5415,1671.9183808019
2019-03-14,23.4437,23.4573,23.347,23.347,1961.2491265525
2019-03-15,23.5599,23.6654,23.5599,23.616,1561.3527029614
2019-03-18,23.6383,23.6944,23.6383,23.6944,2320.8459105569
2019-03-19,23.8705,23.8705,23.7815,23.7815,707.82700299708
2019-03-20,23.675,23.9044,23.6044,23.8144,4921.7226500366
2019-03-21,23.7795,23.8947,23.7718,23.8947,3539.1350149854
2019-03-22,23.6218,23.6218,23.4805,23.4805,2171.0139172217
2019-03-25,23.3373,23.3654,23.2657,23.3335,17474.543719246
2019-03-26,23.5076,23.5415,23.4273,23.4505,1358.821180936
2019-03-27,23.6479,23.6479,23.3557,23.4766,7830.5299689225
2019-03-28,23.4815,23.4815,23.4631,23.4815,2349.7789851319
2019-03-29,23.5579,23.5579,23.5579,23.5579,141.56540059942
2019-04-01,23.9015,23.9693,23.8812,23.9693,2850.9411697357
2019-04-02,23.9566,24.0699,23.9247,24.0699,4511.4929855259
2019-04-03,24.4154,24.4154,24.3157,24.3448,4632.391904286
2019-04-04,24.1386,24.1928,24.1386,24.1909,1811.4171332173
2019-04-05,24.3689,24.3699,24.2615,24.3351,2287.7795396139
2019-04-08,24.247,24.3109,24.1928,24.3109,1184.1894093937
2019-04-09,24.1744,24.1744,24.0931,24.1531,2242.3132795674
2019-04-10,24.2199,24.2838,24.2199,24.2557,1941.6159688051
2019-04-11,24.3418,24.3418,24.2789,24.2983,1538.6195729382
2019-04-12,24.4764,24.5199,24.4415,24.5122,1386.7209314191
2019-04-15,24.4957,24.5122,24.4502,24.5122,6429.3425002158
2019-04-16,24.6893,24.6893,24.5828,24.5828,1762.8509008949
2019-04-17,24.6176,24.7193,24.6176,24.6853,1092.2235652086
2019-04-18,24.6283,24.6418,24.6002,24.6418,4237.6621011548
2019-04-22,24.4502,24.6331,24.4502,24.5809,4718.1578039192
2019-04-23,24.5122,24.5886,24.4851,24.5886,3360.3699470752
2019-04-24,24.2102,24.3331,24.1299,24.2053,2888.1408370465
2019-04-25,24.0593,24.1386,24.0593,24.0892,4094.0300523714
2019-04-26,23.9973,24.2548,23.9973,24.1483,14642.202383166
2019-04-29,24.2199,24.3244,24.2199,24.3021,2058.3815911974
2019-04-30,24.2015,24.2576,24.1841,24.2576,3383.1030770985
2019-05-01,24.2886,24.4154,24.0593,24.1357,9751.4794558883
2019-05-02,24.0854,24.1028,23.9876,23.9964,14712.468421419
2019-05-03,24.1202,24.2364,24.1202,24.215,3206.4046573722
2019-05-06,23.6392,23.9876,23.6392,23.9789,2942.9070139207
2019-05-07,23.7563,23.7563,23.4999,23.4999,4997.1553087502
2019-05-08,23.4273,23.5415,23.4002,23.5115,3931.7981699327
2019-05-09,23.0712,23.2589,23.0538,23.2435,5369.1519818582
2019-05-10,23.2841,23.2841,23.1505,23.2231,11871.860492604
2019-05-13,22.8157,22.8157,22.6812,22.7247,5638.8495698614
2019-05-14,22.956,23.0886,22.9182,22.9851,4219.0622674994
2019-05-15,22.776,23.1147,22.776,23.0585,1109.7900747721
2019-05-16,22.9918,23.1321,22.9918,23.0344,9558.2478506905
2019-05-17,22.8844,22.9299,22.8137,22.8786,2258.8464650389
2019-05-20,22.6812,22.7924,22.6812,22.7296,3432.7026335129
2019-05-21,22.7683,22.867,22.7683,22.8282,760.52653168738
2019-05-22,22.6367,22.6608,22.6367,22.6367,1546.8861656739
2019-05-23,22.2253,22.2882,21.9467,22.2253,3759.2330465743
2019-05-24,22.4634,22.5292,22.4295,22.4924,9732.8796222329
2019-05-28,22.627,22.627,22.476,22.4808,3432.7026335129
2019-05-29,22.2089,22.2215,22.1286,22.1654,4509.426337342
2019-05-30,22.3153,22.3531,22.2176,22.2447,3271.5040751661
2019-05-31,21.9679,22.0928,21.9679,22.0928,921.72509003416
2019-06-03,22.1828,22.2051,22.0753,22.1644,6032.5460489007
2019-06-04,22.4208,22.5524,22.4208,22.5524,968.22467417265
2019-06-05,22.5292,22.5641,22.4392,22.5205,6016.0128634292
2019-06-06,22.3822,22.627,22.3822,22.6076,1462.1535901327
2019-06-07,22.8302,22.867,22.8225,22.8409,1442.5204323853
2019-06-10,22.5912,22.9918,22.5912,22.9434,4979.5887991868
2019-06-11,23.106,23.1699,23.106,23.1273,1148.0230661748
2019-06-12,22.956,22.956,22.8844,22.9105,1376.3876904994
2019-06-13,22.8689,22.8689,22.8689,22.8689,115.73229830025
2019-06-14,22.7073,22.7247,22.6202,22.7044,3253.9375656026
2019-06-17,22.7324,22.7324,22.6008,22.6202,11624.896034624
2019-06-18,22.8757,22.9279,22.8757,22.898,1549.9861379498
2019-06-19,23.0092,23.0189,23.0044,23.0044,4605.5254778949
2019-06-20,23.2589,23.2589,23.2502,23.2502,733.66010529625
2019-06-21,23.1699,23.195,23.1302,23.1302,42632.885386355
2019-06-24,23.0005,23.106,23.0005,23.0799,3299.4038256492
2019-06-25,23.0925,23.0925,22.9086,22.9086,58265.012249625
2019-06-26,23.0634,23.1147,23.0634,23.0973,3550.501579997
2019-06-27,23.2599,23.2599,23.1418,23.1418,4683.0247847924
2019-06-28,23.2144,23.2241,23.196,23.2028,6956.3377871188
2019-07-01,23.5231,23.5231,23.3431,23.3431,2358.0455778677
2019-07-02,23.5899,23.5899,23.3944,23.4564,6051.1458825561
2019-07-03,23.5193,23.5193,23.4477,23.4486,2455.1780425125
2019-07-05,23.3489,23.3489,23.196,23.257,4437.0936509043
2019-07-08,23.0973,23.1273,23.0799,23.1273,2072.8481284849
2019-07-09,22.8921,22.9521,22.8921,22.9406,2530.6107012261
2019-07-10,23.1418,23.1786,23.0538,23.1418,6752.7729410014
2019-07-11,23.286,23.286,23.0538,23.1012,4887.6229550017
2019-07-12,23.196,23.286,23.1873,23.2173,3403.7695589378
2019-07-15,23.2908,23.2957,23.2599,23.2676,6353.9098415023
2019-07-16,23.1234,23.1873,23.0886,23.1467,11374.831604367
2019-07-17,23.0712,23.1147,23.0441,23.0731,6733.139783254
2019-07-18,22.8921,23.0702,22.8021,23.0702,1941.6159688051
2019-07-19,23.0538,23.0886,23.0538,23.0712,2439.678181133
2019-07-22,23.1234,23.1321,23.0712,23.106,8745.0217903129
2019-07-23,23.2957,23.2957,23.2744,23.2763,2943.9403380127
2019-07-24,23.286,23.3228,23.2338,23.2676,12252.123758447
2019-07-25,23.0973,23.0973,22.9724,23.0179,8229.3930684215
2019-07-26,23.3489,23.3489,23.046,23.0634,12888.651399099
2019-07-29,23.0712,23.0712,22.9637,23.0005,3654.8673132857
2019-07-30,22.7063,22.7828,22.7063,22.7324,3966.9311890596
2019-07-31,22.7528,22.7595,22.5437,22.5437,5961.246686555
2019-08-01,22.4905,22.6327,22.2651,22.2738,2967.7067921279
2019-08-02,22.2031,22.2031,21.9873,21.9873,663.39406704252
2019-08-05,21.5383,21.7435,21.3776,21.4309,6516.141723941
2019-08-06,21.7182,21.7182,21.3863,21.5673,3263.2374824303
2019-08-07,21.2692,21.5983,21.2692,21.5983,4313.0947598683
2019-08-08,21.7898,21.8624,21.7898,21.8624,1928.1827556096
2019-08-09,21.6369,21.6699,21.6369,21.6699,2352.8789574078
2019-08-12,21.4511,21.5383,21.4076,21.4076,13297.847739517
2019-08-13,21.368,21.7435,21.368,21.7144,8808.0545599228
2019-08-14,21.2518,21.2518,21.0737,21.0737,2028.4151925303
2019-08-15,21.1918,21.1918,21.0069,21.034,2406.6118101901
2019-08-16,21.2518,21.2692,21.1822,21.2692,20107.453505577
2019-08-19,21.5305,21.5305,21.4685,21.4802,4709.8912111835
2019-08-20,21.3902,21.3902,21.368,21.3873,964.09137780478
2019-08-21,21.7356,21.7356,21.5122,21.575,11657.962405567
2019-08-22,21.575,21.5837,21.4589,21.547,6014.9795393372
2019-08-23,21.4222,21.5035,21.2005,21.2005,2162.747324486
2019-08-26,21.4222,21.4589,21.4028,21.4028,11526.730245887
2019-08-27,21.6176,21.6176,21.4038,21.4483,3178.5049068891
2019-08-28,21.4511,21.5924,21.4511,21.546,21156.277458923
2019-08-29,21.8082,21.8082,21.7647,21.7947,4241.7953975227
2019-08-30,21.8673,21.8808,21.8344,21.8808,1939.5493206212
2019-09-03,21.6176,21.7851,21.6176,21.7851,5892.0139723932
2019-09-04,22.1034,22.1934,22.0308,22.1422,3946.2647072202
2019-09-05,22.4325,22.536,22.4325,22.4712,649.96085384696
2019-09-06,22.4905,22.4905,22.4905,22.4905,84.732575541256
2019-09-09,22.7073,22.7073,22.6879,22.7015,1101.5234820363
2019-09-10,22.9173,22.9173,22.9134,22.9134,923.79173821809
2019-09-11,23.1738,23.1738,23.0538,23.0915,2855.0744661036
2019-09-12,23.2241,23.2241,23.196,23.1989,1680.1849735376
2019-09-13,23.4748,23.494,23.4748,23.4748,2105.9144994278
2019-09-16,23.3673,23.4031,23.3537,23.3537,2394.2119210865
2019-09-17,23.2144,23.3179,23.2144,23.3179,2997.6731907949
2019-09-18,23.0973,23.2512,23.0973,23.2512,2084.2146934965
2019-09-19,23.3296,23.3296,23.2908,23.2908,264.53096754343
2019-09-20,23.2957,23.3393,23.2144,23.2144,1270.9886331188
2019-09-23,23.0354,23.0682,22.9908,23.0682,9507.6149701842
2019-09-24,22.9618,22.9734,22.8893,22.9241,1775.2507899985
2019-09-25,22.7093,22.8573,22.7093,22.8573,28260.380591193
2019-09-26,22.8893,22.9396,22.808,22.868,13129.415912526
2019-09-27,22.8902,22.8902,22.7886,22.7886,964.09137780478
2019-09-30,22.925,22.9618,22.9086,22.9618,5590.283337539
2019-10-01,22.6802,22.7267,22.6192,22.6763,8200.4599938465
2019-10-02,22.4267,22.4267,22.1915,22.2089,3141.3052395783
2019-10-03,22.2089,22.3018,22.1179,22.2631,13260.648072207
2019-10-04,22.2447,22.4412,22.2447,22.4334,4075.430218716
2019-10-07,22.3763,22.3927,22.3763,22.3927,687.16052115775
2019-10-08,22.1363,22.1547,22.0811,22.0811,6104.8787353383
2019-10-09,22.1915,22.2447,22.1808,22.1808,3484.3688381112
2019-10-10,22.417,22.5041,22.417,22.4954,4339.9611862595
2019-10-11,23.0538,23.0538,23.0257,23.0257,463.96251729298
2019-10-14,22.9347,22.9396,22.9076,22.9095,5301.9859158803
2019-10-15,22.9948,23.1776,22.9948,23.1766,1987.0822288517
2019-10-16,23.2164,23.2164,23.0712,23.1302,10426.240087942
2019-10-17,23.2444,23.2444,23.1331,23.1766,11731.328416096
2019-10-18,23.1157,23.1718,23.1157,23.1709,1484.8867201559
2019-10-21,23.5173,23.5173,23.2977,23.3209,13043.650012894
2019-10-22,23.3799,23.4863,23.3711,23.3895,3510.2019404103
2019-10-23,23.4708,23.5482,23.4708,23.5318,4262.461879362
2019-10-24,23.6712,23.6712,23.5609,23.587,1339.1880231886
2019-10-25,23.5076,23.736,23.5076,23.6712,20513.54987372
2019-10-28,23.7882,23.7882,23.767,23.767,2812.7081783329
2019-10-29,23.8153,23.8153,23.6615,23.7515,2810.641530149
2019-10-30,23.6895,23.8028,23.6335,23.7892,2074.9147766688
2019-10-31,23.6064,23.6112,23.5009,23.6112,3638.3341278142
2019-11-01,23.915,24.0021,23.915,24.0021,2487.2110893635
2019-11-04,24.2538,24.3602,24.2431,24.3225,14830.267367904
2019-11-05,24.3041,24.3409,24.2605,24.3109,2611.2099803995
2019-11-06,24.2896,24.2896,24.2421,24.2421,882.45877453943
2019-11-07,24.4164,24.4724,24.3873,24.4115,6869.5385633936
2019-11-08,24.3321,24.3505,24.305,24.3428,5236.8864980864
2019-11-11,24.0873,24.2963,24.0873,24.2615,910.35852502252
2019-11-12,24.3428,24.397,24.2963,24.3137,5673.9825889883
2019-11-13,24.0961,24.1144,24.0961,24.1144,5646.0828385052
2019-11-14,23.9789,24.0854,23.9789,24.0815,2203.0469640727
2019-11-15,24.277,24.2886,24.277,24.2886,1046.7573051621
2019-11-18,24.218,24.2567,24.216,24.2344,1342.2879954645
2019-11-19,24.3254,24.3254,24.1754,24.2073,3850.1655666673
2019-11-20,24.1057,24.216,24.0235,24.0709,47105.112056386
2019-11-21,23.9548,23.9837,23.9257,23.9837,1213.1224839687
2019-11-22,24.0331,24.0612,24.0331,24.0544,1256.5220958313
2019-11-25,24.3137,24.3602,24.1792,24.2993,8338.92542217
2019-11-26,24.277,24.2963,24.277,24.2963,305.8639312221
2019-11-27,24.3699,24.4241,24.3234,24.4067,17774.207705917
2019-11-29,24.1792,24.1792,24.0525,24.0912,17665.70867626
2019-12-02,23.8434,23.9983,23.8434,23.9722,7839.8298857502
2019-12-03,23.6344,23.8009,23.6344,23.8009,2340.4790683042
2019-12-04,24.0205,24.0331,24.008,24.0235,5566.5168834238
2019-12-05,24.0428,24.0428,23.9441,23.9663,7730.2975320017
2019-12-06,24.2605,24.277,24.2605,24.2702,4282.0950371094
2019-12-09,24.2548,24.2548,24.1154,24.1792,5639.8828939534
2019-12-10,24.2306,24.2306,24.1928,24.1928,329.63038533733
2019-12-11,24.2344,24.3505,24.2344,24.3505,5170.7537562006
2019-12-12,24.5141,24.6902,24.5141,24.6902,4237.6621011548
2019-12-13,24.9061,24.9331,24.8576,24.8867,5885.8140278414
2019-12-16,25.2041,25.2041,25.1054,25.1877,2408.678458374
2019-12-17,25.0686,25.178,25.0686,25.1586,8887.6205150042
2019-12-18,25.0638,25.1238,25.0551,25.0832,3016.2730244503
2019-12-19,25.0057,25.0947,25.0057,25.0686,2186.5137786012
2019-12-20,25.0937,25.0937,25.0666,25.0666,796.6928749062
2019-12-23,24.9418,25.0183,24.9418,25.0183,337.89697807306
2019-12-24,24.9593,24.9593,24.9235,24.9554,3563.9347931926
2019-12-26,25.0976,25.1335,25.0599,25.087,1642.9853062268
2019-12-27,25.3163,25.3163,25.1248,25.1335,9130.4516766164
2019-12-30,25.1335,25.1335,25.0183,25.0183,4798.7570830926
2019-12-31,25.0221,25.1024,25.0057,25.1024,538.36185191457
2020-01-02,25.2534,25.3347,25.1905,25.3347,5864.1142219101
2020-01-03,25.1064,25.1248,24.9932,24.9932,26297.064816456
2020-01-06,25.1344,25.1422,25.1344,25.1422,294.49736621046
2020-01-07,25.0357,25.0415,24.9409,25.0231,2211.3135568084
2020-01-08,25.207,25.207,25.0599,25.1566,7250.8351533292
2020-01-09,25.0783,25.1596,25.0783,25.1325,2978.0400330476
2020-01-10,25.1024,25.1024,25.0793,25.0793,494.96224005197
2020-01-13,25.1151,25.2157,25.088,25.1809,6567.8079285393
2020-01-14,25.1499,26.1574,25.0976,25.2747,15716.859438811
2020-01-15,25.1073,25.178,25.1064,25.1064,4585.8923201475
2020-01-16,25.2341,25.3163,25.1983,25.3163,3796.4327138851
2020-01-17,25.2245,25.3058,25.2245,25.3058,2659.7762127219
2020-01-21,25.2341,25.2341,25.118,25.118,1992.2488493115
2020-01-22,25.1344,25.1344,25.0609,25.0832,2117.2810644394
2020-01-23,24.7502,25.0318,24.7502,24.9738,8494.9573600569
2020-01-24,24.9776,24.9776,24.7667,24.877,6362.176434238
2020-01-27,24.3737,24.3737,24.247,24.247,108662.29486302
2020-01-28,24.4279,24.4463,24.3583,24.4463,2288.8128637059
2020-01-29,24.3834,24.3834,24.309,24.3341,42684.551590954
2020-01-30,24.1551,24.306,24.1086,24.2993,2535.7773216859
2020-01-31,24.0728,24.0728,23.736,23.826,4878.323038174
2020-02-03,23.8541,23.8541,23.7486,23.7486,618.96113108796
2020-02-04,24.2112,24.2199,24.1948,24.1948,1201.7559189571
2020-02-05,24.365,24.4328,24.365,24.4328,1877.5498751032
2020-02-06,24.4948,24.4948,24.456,24.458,1495.2199610756
2020-02-07,24.2035,24.2035,24.0834,24.0834,469.12913775281
2020-02-10,24.0544,24.0864,24.0002,24.0864,873.15885771173
2020-02-11,24.3622,24.3737,24.2557,24.2828,7194.0023282711
2020-02-12,24.4396,24.4744,24.4279,24.4647,6825.105627439
2020-02-13,24.2702,24.2702,24.2702,24.2702,66.132741885859
2020-02-14,24.2383,24.246,24.1918,24.2209,1394.9875241548
2020-02-18,24.0641,24.0825,24.0418,24.0418,3315.9370111206
2020-02-19,24.1996,24.2199,24.1463,24.1869,6963.5710557625
2020-02-20,24.1551,24.1551,23.8347,23.9683,5607.8498471024
2020-02-21,23.8066,23.8879,23.8066,23.8744,3428.569337145
2020-02-24,23.0015,23.0015,22.7528,22.806,6772.4060987487
2020-02-25,22.9095,22.9095,22.4499,22.4499,24751.211974875
2020-02-26,22.718,22.718,22.4441,22.4441,2001.5487661392
2020-02-27,22.087,22.175,21.696,21.696,6629.8073740573
2020-02-28,20.9905,21.4483,20.8434,21.4483,41647.09420262
2020-03-02,21.3689,21.7831,21.2576,21.7831,21700.839255389
2020-03-03,21.6854,22.1151,21.4192,21.4386,23272.525199271
2020-03-04,21.845,22.0889,21.7947,22.0889,2355.9789296837
2020-03-05,21.5847,21.6757,21.3911,21.4434,2679.4093704692
2020-03-06,21.2285,21.2285,21.0031,21.0854,11853.260658948
2020-03-09,19.6559,19.8534,19.0647,19.115,7245.6685328694
2020-03-10,19.3444,19.7837,19.1237,19.7092,13504.512557911
2020-03-11,19.2079,19.2079,18.5953,18.7501,14323.93856284
2020-03-12,17.0556,17.0556,16.5089,16.6443,14949.09963848
2020-03-13,17.5434,17.5608,16.8524,17.4137,28051.649124615
2020-03-16,15.7317,16.1662,15.2604,15.6389,14523.37011259
2020-03-17,15.6476,16.3956,15.6146,16.175,13073.616411561
2020-03-18,15.1908,15.5924,13.7189,15.1182,35393.416798038
2020-03-19,15.3562,15.9669,15.3562,15.7027,32862.806096812
2020-03-20,15.8217,16.1053,15.2847,15.2847,16311.020791691
2020-03-23,15.3912,15.5082,15.0892,15.1463,62182.34388227
2020-03-24,16.2466,16.6017,16.2466,16.5108,8885.5538668203
2020-03-25,16.5805,17.4021,16.5805,17.1921,17159.379871196
2020-03-26,17.345,17.7776,17.345,17.6605,6755.8729132773
2020-03-27,17.0895,17.5395,17.0518,17.3082,10958.401995305
2020-03-30,17.5482,17.7408,17.4921,17.7408,7324.2011638589
2020-03-31,17.8791,17.8791,17.6654,17.7408,10118.309508536
2020-04-01,17.4195,17.4195,17.134,17.345,12498.054892336
2020-04-02,17.3266,17.7311,17.3266,17.6025,9595.4475180013
2020-04-03,17.4757,17.4757,17.1437,17.3827,2837.5079565401
2020-04-06,18.125,18.2692,18.125,18.2692,3184.7048514409
2020-04-07,18.7492,18.8247,18.3312,18.3312,11802.627778442
2020-04-08,18.2914,18.5101,18.2914,18.4869,8061.994565523
2020-04-09,18.8373,18.8373,18.6466,18.7705,3105.1388963595
2020-04-13,18.5817,18.6747,18.514,18.6747,3356.2366507073
2020-04-14,18.8296,18.8296,18.7715,18.7715,616.89448290403
2020-04-15,18.1221,18.1521,17.9885,18.0243,13964.341778836
2020-04-16,17.9788,18.2256,17.8957,18.1183,39764.377707057
2020-04-17,18.5111,18.6321,18.4086,18.6321,10763.103741923
2020-04-20,18.245,18.6553,18.245,18.2954,19792.289657528
2020-04-21,17.915,18.1153,17.8405,17.9343,5173.8537284765
2020-04-22,18.2169,18.3195,18.2169,18.3185,2409.711782466
2020-04-23,18.5633,18.8121,18.4018,18.4066,5525.1839197451
2020-04-24,18.6389,18.6747,18.4725,18.6418,10186.508898606
2020-04-27,18.8208,18.8644,18.6747,18.8034,7344.8676456982
2020-04-28,19.0695,19.0937,18.9418,18.9418,4181.8626001886
2020-04-29,19.6114,19.7382,19.565,19.6367,1724.6179094922
2020-04-30,19.2989,19.2989,19.0502,19.0647,411125.55649846
2020-05-01,18.6979,18.6979,18.5973,18.5973,269.69758800327
2020-05-04,18.4376,18.5896,18.3902,18.5896,3126.8387022908
2020-05-05,18.7212,18.8769,18.666,18.6931,6272.2772382369
2020-05-06,18.6931,18.6931,18.5538,18.5538,2124.5143330832
2020-05-07,18.8818,18.8818,18.7938,18.817,981.65788736822
2020-05-08,19.0415,19.1866,19.0415,19.1866,1072.5904074613
2020-05-11,18.9689,19.1237,18.9689,19.085,2174.1138894976
2020-05-12,19.1237,19.1614,18.9011,18.9011,4143.6296087858
2020-05-13,18.8392,18.8528,18.5451,18.6118,3393.4363180181
2020-05-14,18.1027,18.5441,18.0853,18.5441,1238.9555862679
2020-05-15,18.5914,18.6408,18.5469,18.6408,671.66065977825
2020-05-18,19.2524,19.5263,19.2524,19.5263,5159.3871911889
2020-05-19,19.2524,19.3714,19.1296,19.1296,1530.3529802024
2020-05-20,19.4867,19.4867,19.3802,19.4576,8594.1564728857
2020-05-21,19.4382,19.4382,19.2418,19.2418,394.72980313122
2020-05-22,19.1247,19.1663,19.1247,19.1663,653.06082612286
2020-05-26,19.7024,19.7479,19.6598,19.6598,1251.3554753715
2020-05-27,19.777,19.9066,19.776,19.9066,3009.0397558066
2020-05-28,20.0479,20.0479,20.0479,20.0479,210.79811476117
2020-05-29,19.986,19.9956,19.7576,19.9492,1672.9517048938
2020-06-01,20.3353,20.5918,20.2879,20.5918,1591.3191016285
2020-06-02,20.8124,20.8124,20.7012,20.7843,2946.0069861966
2020-06-03,21.3147,21.3873,21.2605,21.3592,6775.5060710246
2020-06-04,21.3147,21.3147,21.1763,21.1763,1034.3574160585
2020-06-05,21.7453,21.7453,21.7251,21.7251,1112.890047048
2020-06-08,22.088,22.088,22.088,22.088,70.266038253725
2020-06-09,21.608,21.7018,21.608,21.6776,3042.1061267495
2020-06-10,21.5083,21.6921,21.4899,21.5324,14156.540059942
2020-06-11,20.8124,20.8124,20.1814,20.1814,2995.606542611
2020-06-12,20.3886,20.6334,20.3692,20.6334,3378.9697807306
2020-06-15,20.6614,20.6614,20.6614,20.6614,311.03055168193
2020-06-16,20.9305,20.9305,20.884,20.8967,772.92642079097
2020-06-17,20.9857,21.033,20.8995,20.8995,2568.8436926288
2020-06-18,20.646,20.646,20.5898,20.5898,3076.2058217844
2020-06-19,20.8937,20.8937,20.4805,20.4805,922.75841412612
2020-06-22,20.4776,20.6266,20.4776,20.6266,1875.4832269193
2020-06-23,20.9422,20.9422,20.8541,20.8541,1106.6901024962
2020-06-24,20.6847,20.6847,20.2947,20.2947,1289.5884667742
2020-06-25,20.435,20.5182,20.3431,20.5182,2541.9772662377
2020-06-26,20.2966,20.2966,20.1766,20.2172,734.69342938821
2020-06-29,20.3605,20.4079,20.3344,20.3721,21180.043913038
2020-06-30,20.2695,20.555,20.2695,20.555,2064.5815357492
2020-07-01,20.4379,20.4379,20.4379,20.4379,5.1666204598327
2020-07-02,20.7669,20.7853,20.7205,20.7389,32954.771940997
2020-07-06,21.0069,21.0069,20.9141,20.9557,2010.8486829669
2020-07-07,20.8037,20.8037,20.6576,20.6576,1264.788688567
2020-07-08,20.647,20.8124,20.647,20.8124,751.22661485968
2020-07-09,20.8492,20.8492,20.6218,20.6218,817.35935674554
2020-07-10,20.6663,20.9238,20.6663,20.9238,5292.6859990526
2020-07-13,21.0698,21.0747,20.8666,20.8666,1211.0558357848
2020-07-14,21.1628,21.2827,21.1628,21.2827,230.43127250854
2020-07-15,21.4095,21.5267,21.4095,21.5131,687.16052115775
2020-07-16,21.4715,21.4715,21.4386,21.4386,313.09719986586
2020-07-17,21.5411,21.5411,21.5411,21.5411,193.23160519774
2020-07-20,21.664,21.664,21.664,21.664,251.09775434787
2020-07-21,21.6727,21.6727,21.6727,21.6727,4.1332963678662
2020-07-22,21.7047,21.7047,21.7047,21.7047,2.0666481839331
2020-07-23,21.5712,21.5712,21.5712,21.5712,60.966121426026
2020-07-24,21.5257,21.5324,21.5257,21.5324,373.02999719992
2020-07-27,21.6505,21.7879,21.6505,21.7879,2116.2477403475
2020-07-28,21.5857,21.7976,21.5673,21.6544,17474.543719246
2020-07-29,21.7792,21.9534,21.6776,21.8751,4526.9928469054
2020-07-30,21.1628,21.5595,21.1628,21.5595,656.16079839875
2020-07-31,21.006,21.006,21.006,21.006,220.09803158887
2020-08-03,21.4057,21.4057,21.4057,21.4057,66.132741885859
2020-08-04,21.5857,21.697,21.5857,21.6679,1896.1497087586
2020-08-05,22.0279,22.0279,22.0124,22.0124,691.29381752562
2020-08-06,21.8789,22.055,21.8063,22.0134,12892.784695466
2020-08-07,21.7154,21.756,21.7154,21.756,270.73091209523
2020-08-10,21.9825,22.0628,21.9631,22.0628,2242.3132795674
2020-08-11,22.5698,22.5698,22.2166,22.2166,1234.8222899
2020-08-12,22.6531,22.7635,22.6531,22.6918,5165.5871357407
2020-08-13,22.5698,22.5698,22.4238,22.4615,2075.9481007608
2020-08-14,22.3028,22.3028,22.3028,22.3028,6.1999445517993
2020-08-17,22.507,22.507,22.4721,22.4721,2607.0766840316
2020-08-18,22.4731,22.4731,22.4731,22.4731,249.03110616394
2020-08-19,22.3308,22.3308,22.3308,22.3308,67.166065977825
2020-08-20,22.1606,22.1606,22.1606,22.1606,141.56540059942
2020-08-21,21.9825,22.0473,21.8712,22.0473,4953.7556968876
2020-08-24,22.3996,22.3996,22.3996,22.3996,104.36573328862
2020-08-25,22.3947,22.4286,22.2931,22.328,1022.9908510469
2020-08-26,22.4896,22.5253,22.4896,22.5079,928.95835867792
2020-08-27,22.297,22.297,22.297,22.297,5.1666204598327
2020-08-28,22.3696,22.4044,22.2776,22.3773,3435.8026057888
2020-08-31,22.2505,22.2505,22.2505,22.2505,13.433213195565
2020-09-01,22.1383,22.2031,22.1102,22.1731,7084.4699745226
2020-09-02,22.2602,22.416,22.2602,22.416,506.32880506361
2020-09-03,21.9883,21.9883,21.9883,21.9883,74.399334621591
2020-09-04,22.0734,22.1693,22.0734,22.1693,316.19717214176
2020-09-08,21.8779,21.8779,21.8779,21.8779,233.53124478444
2020-09-09,22.1102,22.2544,22.1102,22.2544,979.59123918428
2020-09-10,22.0154,22.0154,22.0154,22.0154,2.0666481839331
2020-09-11,22.0821,22.2399,22.0783,22.1925,1646.0852785027
2020-09-14,22.2854,22.3696,21.8983,22.3066,4887.6229550017
2020-09-15,22.4702,22.4896,22.4295,22.4896,3181.604879165
2020-09-16,22.5312,22.6357,22.5108,22.5108,1602.6856666401
2020-09-17,22.4799,22.5341,22.4208,22.5051,6010.8462429694
2020-09-18,22.1847,22.2205,22.1567,22.1867,1223.4557248884
2020-09-21,21.5122,21.7453,21.2876,21.5392,3747.8664815627
2020-09-22,21.4376,21.5779,21.4299,21.5779,861.7922927001
2020-09-23,21.4705,21.4928,21.3157,21.3282,2696.9758800327
2020-09-24,21.2421,21.3631,21.1869,21.3254,646.86088157106
2020-09-25,21.1086,21.3118,21.1086,21.3118,1335.0547268208
2020-09-28,21.5489,21.7299,21.5489,21.7299,698.52708616938
2020-09-29,21.7182,21.7182,21.7182,21.7182,128.13218740385
2020-09-30,21.8209,21.8209,21.666,21.666,5680.1825335401
2020-10-01,21.6998,21.7811,21.6998,21.7811,379.22994175172
2020-10-02,21.6525,21.7522,21.6525,21.7522,256.2643748077
2020-10-05,21.9796,22.2496,21.9796,22.2156,2012.9153311508
2020-10-06,22.295,22.3337,22.0434,22.0454,2118.3143885314
2020-10-07,22.2554,22.3976,22.2554,22.3822,1465.2535624086
2020-10-08,22.4364,22.5486,22.4364,22.5205,2990.4399221512
2020-10-09,22.6551,22.6551,22.6231,22.6396,555.928361478
2020-10-12,22.6231,22.6231,22.5757,22.6008,1480.7534237881
2020-10-13,22.3144,22.3531,22.295,22.3531,926.89171049399
2020-10-14,22.446,22.446,22.295,22.3434,2675.2760741014
2020-10-15,21.9418,22.0744,21.9137,22.0744,598.29464924863
2020-10-16,22.1373,22.1944,22.1276,22.1305,1668.818408526
2020-10-19,22.2863,22.2863,22.0609,22.0609,491.86226777607
2020-10-20,22.3337,22.3337,22.2554,22.2554,1079.823676105
2020-10-21,22.2592,22.2592,22.2176,22.2176,214.93141112904
2020-10-22,22.1005,22.2418,22.0434,22.2418,346.16357080879
2020-10-23,22.3434,22.4364,22.2863,22.3144,2483.0777929956
2020-10-26,22.1373,22.1373,21.8751,21.9776,1359.854505028
2020-10-27,21.7269,21.7269,21.6796,21.6796,299.6639866703
2020-10-28,21.1395,21.1395,20.9818,20.9818,3063.8059326808
2020-10-29,20.9915,21.1492,20.9915,21.0051,2317.745938281
2020-10-30,20.9257,21.0544,20.9257,21.0544,518.7286941672
2020-11-02,21.3544,21.4376,21.3544,21.4125,1199.6892707732
2020-11-03,21.8576,22.0289,21.8576,22.0289,1548.9528138578
2020-11-04,22.0347,22.0908,22.0347,22.0908,828.72592175717
2020-11-05,22.3986,22.4073,22.3986,22.4073,125.03221512795
2020-11-06,22.5757,22.5757,22.5118,22.5118,584.86143605306
2020-11-09,23.7979,23.7979,23.4341,23.4437,3271.5040751661
2020-11-10,23.7437,23.919,23.7437,23.8715,2285.71289143
2020-11-11,23.8551,23.8832,23.8212,23.8212,2489.2777375474
2020-11-12,23.6673,23.6673,23.4863,23.4863,677.86060433005
2020-11-13,23.7699,24.0312,23.7699,23.9635,2109.0144717037
2020-11-16,24.3951,24.5083,24.3796,24.3816,5447.6846128476
2020-11-17,24.4841,24.5818,24.4841,24.547,3126.8387022908
2020-11-18,24.6651,24.6931,24.4619,24.4619,2613.2766285834
2020-11-19,24.3863,24.5393,24.1154,24.5393,1027.1241474147
2020-11-20,24.5247,24.6283,24.5247,24.5741,1872.3832546434
2020-11-23,24.7947,24.9079,24.7947,24.8741,13615.078235751
2020-11-24,25.4025,25.5593,25.1325,25.5593,1976.748987932
2020-11-25,25.4586,25.6406,25.4586,25.6406,4171.5293592689
2020-11-27,25.7102,25.7102,25.6715,25.6764,2177.2138617735
2020-11-30,25.6638,25.6638,25.2641,25.2641,9237.9173821809
2020-12-01,25.7122,25.8128,25.7005,25.807,22693.863707769
2020-12-02,25.8505,25.8689,25.7925,25.8505,10441.739949322
2020-12-03,26.2957,26.2957,26.1293,26.1487,1867.2166341835
2020-12-04,26.5996,26.5996,26.5357,26.5686,2858.1744383795
2020-12-07,26.5038,26.5502,26.4573,26.5067,1907.5162737702
2020-12-08,26.4273,26.4844,26.4196,26.4196,2531.644025318
2020-12-09,26.6645,26.6645,26.5434,26.5434,942.39157187349
2020-12-10,26.5406,26.6606,26.5222,26.6606,1010.5909619433
2020-12-11,26.4748,26.4912,26.4748,26.4912,461.89586910904
2020-12-14,26.6722,26.6722,26.5222,26.5502,1402.2207927986
2020-12-15,26.7051,26.9102,26.7051,26.9102,1396.0208482468
2020-12-16,26.9518,27.0109,26.9518,27.0109,489.79561959214
2020-12-17,27.1192,27.1212,27.1192,27.1212,385.42988630352
2020-12-18,26.9993,27.0767,26.9993,27.0767,452.59595228135
2020-12-21,26.3189,26.5996,26.2783,26.5996,1568.5859716052
2020-12-22,26.4892,26.4892,26.4235,26.4874,525.96196281097
2020-12-23,26.7254,26.828,26.7254,26.828,497.02888823591
2020-12-24,26.8406,26.856,26.7718,26.8048,1391.8875518789
2020-12-28,26.856,27.1096,26.856,26.9983,840.0924867688
2020-12-29,27.2219,27.2219,27.0913,27.1532,1227.5890212563
2020-12-30,27.2605,27.2605,27.1096,27.1754,608.62789016829
2020-12-31,26.9605,27.0729,26.8948,26.8948,14811.667534249
2021-01-04,27.3167,27.3167,27.1289,27.1599,851.45905178043
2021-01-05,27.6186,27.6273,27.5606,27.6051,673.72730796219
2021-01-06,28.027,28.1518,28.027,28.0957,957.89143325299
2021-01-07,28.269,28.3261,28.269,28.3261,530.09525917884
2021-01-08,28.4605,28.5264,28.3241,28.5264,2223.713445912
2021-01-11,28.0416,28.1819,27.9854,28.0347,7297.3347374677
2021-01-12,28.0125,28.2448,28.0125,28.2428,1216.2224562446
2021-01-13,28.3193,28.3193,28.3193,28.3193,312.0638757739
2021-01-14,28.5206,28.6144,28.5206,28.5361,2807.5415578731
2021-01-15,28.1722,28.1722,28.1296,28.1296,782.22633761867
2021-01-19,28.1267,28.1267,28.1219,28.1219,648.92752975499
2021-01-20,28.4431,28.4431,28.4431,28.4431,112.63232602435
2021-01-21,28.3512,28.5109,28.297,28.4963,1501.4199056274
2021-01-22,28.2573,28.2864,28.2573,28.2719,2858.1744383795
2021-01-25,28.0416,28.267,27.9854,28.2031,5598.5499302747
2021-01-26,28.3048,28.3329,28.2767,28.2767,921.72509003416
2021-01-27,27.9467,28.0696,27.7783,27.8248,1334.0214027288
2021-01-28,27.7783,27.9573,27.7783,27.8016,2896.4074297822
2021-01-29,27.2973,27.2973,27.096,27.1977,3940.0647626684
2021-02-01,27.2422,27.5557,27.2422,27.5557,2505.8109230189
2021-02-02,27.6273,27.6718,27.5412,27.6718,4958.9223173474
2021-02-03,27.8325,27.9573,27.8325,27.9273,419.52958133842
2021-02-04,27.7967,27.8238,27.7125,27.8238,4774.9906289774
2021-02-05,28.0125,28.0696,28.0038,28.058,9328.8499022739
2021-02-08,28.1364,28.1364,28.088,28.1228,2183.4138063253
2021-02-09,28.3609,28.3609,28.2486,28.2825,773.95974488294
2021-02-10,28.2205,28.2302,28.117,28.1596,4028.9306345776
2021-02-11,28.2951,28.3706,28.2767,28.3706,14817.8674788
2021-02-12,28.2864,28.4674,28.2864,28.4557,2822.0080951606
2021-02-16,28.6289,28.6289,28.6048,28.6222,740.89337394001
2021-02-17,28.3996,28.538,28.3996,28.538,5003.355253302
2021-02-18,28.267,28.3145,28.2486,28.2603,1046.7573051621
2021-02-19,28.3899,28.5642,28.3899,28.4247,3584.6012750319
2021-02-22,28.4364,28.4906,28.4364,28.4906,226.29797614067
2021-02-23,28.5757,28.5757,28.4364,28.5438,11023.501413099
2021-02-24,28.4751,28.7132,28.3416,28.7132,2010.8486829669
2021-02-25,28.5602,28.5602,28.3145,28.3145,1738.0511226877
2021-02-26,28.0416,28.0503,27.9583,27.9583,6558.5080117116
2021-03-01,28.2302,28.4848,28.2302,28.4509,3532.9350704336
2021-03-02,28.3289,28.3609,28.3289,28.3416,2297.0794564416
2021-03-03,28.4848,28.5293,28.4344,28.4344,693.36046570955
2021-03-04,28.3338,28.3899,28.1964,28.2476,3313.8703629367
2021-03-05,28.3338,28.6726,28.3338,28.6435,3829.499084828
2021-03-08,28.6338,28.7751,28.5303,28.6851,3444.0691985245
2021-03-09,28.8409,29.0286,28.8409,28.9754,8177.7268638232
2021-03-10,29.0654,29.1041,28.9928,29.079,2398.3452174543
2021-03-11,29.2686,29.3489,29.227,29.3287,3778.8662043216
2021-03-12,29.2454,29.5435,29.2454,29.5435,9279.2503458596
2021-03-15,29.5551,29.5551,29.3673,29.4941,36999.202436954
2021-03-16,29.5464,29.6413,29.4815,29.5426,3418.2360962253
2021-03-17,29.3596,29.7274,29.3596,29.6886,725.39351256051
2021-03-18,29.6877,29.8,29.4342,29.4342,5546.8837256764
2021-03-19,29.3625,29.4806,29.2658,29.3016,3492.6354308469
2021-03-22,29.5183,29.5183,29.3481,29.3481,593.1280287888
2021-03-23,29.2725,29.2725,28.9696,28.9696,1026.0908233228
2021-03-24,28.9251,28.9629,28.9047,28.9047,619.99445517993
2021-03-25,28.8758,29.1893,28.8689,29.1893,4548.6926528367
2021-03-26,29.3499,29.6287,29.3499,29.6287,1904.4163014943
2021-03-29,29.5367,29.6789,29.5367,29.6789,1184.1894093937
2021-03-30,29.5386,29.5386,29.5386,29.5386,495.99556414394
2021-03-31,29.4051,29.4429,29.3838,29.3838,1384.6542832352
2021-04-01,29.3867,29.6083,29.3867,29.6083,952.72481279315
2021-04-05,30.008,30.1116,30.008,30.1116,1840.3502077924
2021-04-06,29.7719,29.8097,29.6558,29.71,1502.4532297194
2021-04-07,29.8338,29.8338,29.8202,29.8202,464.99584138494
2021-04-08,29.9045,29.9335,29.8657,29.8725,2944.9736621046
2021-04-09,29.7913,29.8647,29.7351,29.858,2609.1433322155
2021-04-12,29.7583,29.7622,29.7157,29.7622,1095.3235374845
2021-04-13,29.8145,29.8822,29.8097,29.8822,2011.8820070589
2021-04-14,29.9896,29.9896,29.8938,29.8938,1262.7220403831
2021-04-15,30.1735,30.1997,30.1396,30.1599,2562.643748077
2021-04-16,30.2432,30.4367,30.2432,30.4338,1682.2516217215
2021-04-19,30.6003,30.6003,30.4551,30.4551,57823.782862356
2021-04-20,30.2432,30.2432,29.9916,29.9916,754.32658713558
2021-04-21,30.2035,30.2325,30.2035,30.2258,1749.4176876994
2021-04-22,30.1203,30.1542,29.9964,30.038,3072.0725254165
2021-04-23,30.0922,30.3303,30.0922,30.3303,428.82949816612
2021-04-26,30.3516,30.3883,30.3516,30.3796,1958.1491542766
2021-04-27,30.2519,30.3467,30.2519,30.3177,80806.977315876
2021-04-28,30.3758,30.4502,30.3758,30.3903,1466.2868865005
2021-04-29,30.3322,30.4126,30.281,30.4077,1840.3502077924
2021-04-30,30.4696,30.4696,30.1203,30.1667,11321.098751585
2021-05-03,30.4783,30.5345,30.4696,30.488,5203.8201271435
2021-05-04,30.3835,30.3835,30.1348,30.2635,1287.5218185903
2021-05-05,30.6196,30.7745,30.6196,30.7454,1389.820903695
2021-05-06,30.8345,31.0019,30.8345,31.0019,592.09470469683
2021-05-07,31.1461,31.297,31.1461,31.2729,5583.0500688952
2021-05-10,31.5332,31.6174,31.3174,31.3174,8397.8248954121
2021-05-11,30.8829,31.0899,30.8403,30.9632,8663.3891870475
2021-05-12,30.7503,30.7899,30.3758,30.3758,5620.249736206
2021-05-13,30.3467,30.5228,30.3467,30.5228,890.72536727516
2021-05-14,30.8257,30.9535,30.8083,30.9535,21118.04446752
2021-05-17,30.8635,30.968,30.7986,30.907,1044.6906569782
2021-05-18,31.1374,31.1868,31.0919,31.0919,1958.1491542766
2021-05-19,30.817,30.9399,30.5819,30.8509,5095.321097487
2021-05-20,31.0232,31.1664,30.9399,31.1296,2521.3107843984
2021-05-21,31.1567,31.2032,31.0628,31.1199,6152.4116435688
2021-05-24,31.2129,31.3164,31.2032,31.3019,2284.679567338
2021-05-25,31.2777,31.2777,31.0986,31.1567,3438.9025780647
2021-05-26,31.0145,31.2032,31.0145,31.1413,5520.0172992853
2021-05-27,31.2864,31.297,31.2322,31.2322,5144.9206539014
2021-05-28,31.3115,31.3823,31.3115,31.3154,1013.6909342192
2021-06-01,31.4442,31.5042,31.3823,31.4654,2900.5407261501
2021-06-02,31.5139,31.6735,31.509,31.6455,32296.544494415
2021-06-03,31.5235,31.6077,31.4858,31.5535,3225.0044910276
2021-06-04,31.748,31.8815,31.748,31.8273,5170.7537562006
2021-06-07,32.0113,32.0219,31.8815,31.9658,10530.605821231
2021-06-08,31.9183,31.9755,31.9183,31.9561,24312.049235789
2021-06-09,31.8061,31.8429,31.748,31.748,1492.1199887997
2021-06-10,31.8196,31.8623,31.8012,31.8012,4322.394676696
2021-06-11,31.7964,31.8429,31.7606,31.8265,3883.2319376103
2021-06-14,31.8623,31.8623,31.7577,31.7577,2156.5473799342
2021-06-15,31.8623,31.9145,31.8332,31.8332,5190.3869139479
2021-06-16,31.7577,31.7577,31.748,31.748,987.85783192001
2021-06-17,31.4567,31.598,31.3396,31.4054,19122.695645932
2021-06-18,30.817,30.8839,30.6196,30.639,3801.5993343449
2021-06-21,30.8655,31.0513,30.8655,31.0513,2637.0430826986
2021-06-22,30.9893,31.2235,30.9893,31.2235,1856.8833932639
2021-06-23,31.0067,31.206,30.97,31.0155,4661.3249788611
2021-06-24,31.2816,31.3386,31.2709,31.2709,2708.3424450443
2021-06-25,31.3271,31.3958,31.2351,31.358,1174.889492566
2021-06-28,31.1209,31.1789,31.1083,31.1083,1163.5229275543
2021-06-29,31.1694,31.1877,31.0803,31.0803,5348.4855000188
2021-06-30,30.8083,30.8093,30.7242,30.8093,3775.7662320457
2021-07-01,30.8848,30.9322,30.7996,30.8926,3091.7056831639
2021-07-02,31.0454,31.1016,31.0299,31.1016,715.06027164085
2021-07-06,30.97,30.97,30.6342,30.7212,1603.7189907321
2021-07-07,30.7899,30.8257,30.6303,30.7435,2016.0153034267
2021-07-08,30.3254,30.4213,30.1271,30.3119,2419.0116992937
2021-07-09,30.8906,30.8906,30.8906,30.8906,268.6642639113
2021-07-12,30.8568,30.9458,30.8568,30.9458,1115.9900193239
2021-07-13,31.0454,31.0551,30.8093,30.8703,3873.9320207826
2021-07-14,31.1964,31.1964,31.0261,31.0968,3500.9020235826
2021-07-15,30.8461,30.8655,30.639,30.7919,2246.4465759353
2021-07-16,30.7145,30.7145,30.5016,30.5016,995.09110056378
2021-07-19,30.1087,30.1087,29.7399,29.8822,2490.3110616394
2021-07-20,30.0458,30.2219,30.0139,30.1657,4940.322483692
2021-07-21,30.2887,30.4686,30.2887,30.4686,5678.1158853562
2021-07-22,30.4919,30.4919,30.3787,30.3951,1608.8856111919
2021-07-23,30.6767,30.6767,30.3835,30.5442,4711.9578593674
2021-07-26,30.487,30.6951,30.487,30.6864,1555.1527584096
2021-07-27,30.4484,30.5538,30.4397,30.5538,2011.8820070589
2021-07-28,30.4116,30.6951,30.3922,30.6951,2194.7803713369
2021-07-29,30.8703,30.8703,30.7145,30.8093,20262.452119372
2021-07-30,30.6758,30.6758,30.5006,30.5064,19024.529857196
2021-08-02,30.7048,30.7426,30.6303,30.6303,585.89476014503
2021-08-03,30.8316,30.8645,30.8316,30.8645,753.29326304361
2021-08-04,30.8752,30.8752,30.7609,30.7609,3365.536567535
2021-08-05,30.8026,30.8461,30.7242,30.7658,4477.393290491
2021-08-06,30.6574,30.6932,30.6574,30.6603,2282.6129191541
2021-08-09,30.6196,30.6574,30.5548,30.6487,1565.4859993293
2021-08-10,30.6186,30.6864,30.6186,30.6467,7273.5682833525
2021-08-11,30.9312,31.0164,30.8655,30.9555,1052.9572497139
2021-08-12,30.9041,31.0155,30.8635,30.9651,2082.1480453126
2021-08-13,30.9893,31.0725,30.9893,31.0251,4153.9628497055
2021-08-16,30.6874,30.9796,30.6874,30.9148,3868.7654003227
2021-08-17,30.667,30.667,30.5248,30.5713,2965.640143944
2021-08-18,30.4493,30.5297,30.4338,30.4338,1316.4548931654
2021-08-19,29.8145,30.0139,29.8145,29.9306,3749.9331297466
2021-08-20,29.8716,30.007,29.6451,30.007,3422.3693925932
2021-08-23,30.1087,30.3835,30.1087,30.3612,8174.6268915473
2021-08-24,30.3835,30.5238,30.3448,30.431,2807.5415578731
2021-08-25,30.3158,30.4213,30.2838,30.3584,10218.541945457
2021-08-26,30.4116,30.4116,30.2596,30.2596,2130.714277635
2021-08-27,30.5586,30.5586,30.5064,30.5064,6204.0778481671
2021-08-30,30.6196,30.6767,30.6022,30.6022,1455.9536455809
2021-08-31,30.7416,30.7416,30.6448,30.6448,10359.074021965
2021-09-01,30.8461,30.9312,30.7948,30.8093,3147.5051841301
2021-09-02,30.8848,30.9893,30.8761,30.9284,1938.5159965292
2021-09-03,31.1789,31.2535,31.1789,31.2409,5697.7490431035
2021-09-07,31.0832,31.15,31.0648,31.0928,8902.0870522918
2021-09-08,31.0261,31.0261,30.9506,30.9506,7130.9695586611
2021-09-09,30.9748,31.0832,30.9041,30.9041,5337.1189350072
2021-09-10,30.9274,30.9274,30.67,30.67,15283.896644277
2021-09-13,30.8944,31.0358,30.8006,30.9729,17902.339893321
2021-09-14,30.9874,31.1112,30.7996,30.9118,9843.4453000733
2021-09-15,30.9148,31.0638,30.9138,31.0358,29523.102631576
2021-09-16,30.7658,30.9138,30.7658,30.877,6316.7101741915
2021-09-17,30.3951,30.5054,30.3409,30.4116,12167.391182907
2021-09-20,29.8386,29.9761,29.767,29.9761,19120.628997749
2021-09-21,30.2035,30.2335,30.1609,30.1657,4024.7973382097
2021-09-22,30.3071,30.5044,30.2499,30.2499,6888.138397049
2021-09-23,30.5277,30.6138,30.5083,30.5306,33887.863596043
2021-09-24,30.338,30.4512,30.338,30.398,6667.0070413681
2021-09-27,30.5471,30.5751,30.4512,30.487,3823.2991402762
2021-09-28,30.2499,30.2693,29.9161,29.9925,9988.1106729486
2021-09-29,30.336,30.336,29.9635,29.9635,12811.152092201
2021-09-30,29.8289,29.8967,29.7244,29.7244,15601.127140511
2021-10-01,29.5899,29.738,29.5899,29.7148,4026.8639863936
2021-10-04,29.5802,29.5802,29.2842,29.4128,37507.597890201
2021-10-05,29.4757,29.7148,29.4757,29.619,53889.918044239
2021-10-06,29.1603,29.32,29.1603,29.32,6251.6107563976
2021-10-07,29.5435,29.6664,29.5426,29.5426,14357.004933784
2021-10-08,29.6413,29.6413,29.5038,29.528,3723.0667033555
2021-10-11,29.6354,29.6354,29.4884,29.4884,6433.4757965837
2021-10-12,29.4564,29.5329,29.4283,29.4283,3092.7390072559
2021-10-13,29.4951,29.677,29.4951,29.677,7494.6996390333
2021-10-14,29.8958,29.9441,29.858,29.9006,43874.940944899
2021-10-15,29.9828,30.0341,29.9828,30.0244,23058.627112234
2021-10-18,29.8774,29.8774,29.8202,29.8309,9672.9468248988
2021-10-19,29.9828,30.0226,29.9345,29.9761,7360.3675070777
2021-10-20,29.9064,30.1358,29.9064,29.9635,37547.897529788
2021-10-21,29.9345,29.9345,29.8241,29.8386,6912.9381752562
2021-10-22,30.0497,30.0497,29.8677,29.919,7562.8990291031
2021-10-25,29.9345,30.0593,29.9345,30.006,11676.562239222
2021-10-26,30.3264,30.336,29.9403,29.9684,62220.576873674
2021-10-27,29.9345,29.9722,29.7816,29.7816,8919.6535618552
2021-10-28,29.9257,29.9257,29.8967,29.9064,18412.801994752
2021-10-29,29.6674,29.7525,29.6287,29.7525,11541.196783174
2021-11-01,29.9064,30.0109,29.9064,29.9615,18528.534293052
2021-11-02,29.9635,29.9935,29.9441,29.9606,6410.7426665604
2021-11-03,29.9257,30.1928,29.9064,30.1561,18420.035263395
2021-11-04,30.0206,30.1455,30.0109,30.068,15429.595341245
2021-11-05,30.0922,30.1551,30.0922,30.1455,21725.639033597
2021-11-08,30.0873,30.1358,30.04,30.04,75042.062206794
2021-11-09,30.04,30.0777,29.9635,30.0361,40840.068086794
2021-11-10,29.9151,30.1455,29.7244,29.7913,148418.40597734
2021-11-11,29.8871,29.9557,29.8871,29.9209,18839.564844734
2021-11-12,29.9925,30.1261,29.9925,30.1164,8086.7943437302
2021-11-15,30.068,30.1241,30.0109,30.0109,6211.3111168109
2021-11-16,30.068,30.068,29.9064,29.9151,9754.5794281642
2021-11-17,29.801,29.8386,29.7854,29.801,11314.898807034
2021-11-18,29.7051,29.828,29.7051,29.7816,17954.006097919
2021-11-19,29.7438,29.7719,29.6383,29.648,8094.0276123739
2021-11-22,29.6383,29.8261,29.6287,29.6287,12134.324811963
2021-11-23,29.6857,29.7051,29.5522,29.677,23598.02228824
2021-11-24,29.4874,29.527,29.4467,29.466,15872.891376698
2021-11-26,28.9977,28.9977,28.6629,28.7084,11249.799389239
2021-11-29,28.7771,28.8341,28.7102,28.7674,20559.016133766
2021-11-30,28.6629,28.6629,28.3174,28.4712,29122.172883893
2021-12-01,28.8922,29.0161,28.4035,28.4035,37945.727305196
2021-12-02,28.7151,28.8051,28.6909,28.7867,150659.68593282
2021-12-03,28.8776,28.8776,28.6115,28.7383,12842.15181496
2021-12-06,29.0412,29.0731,28.9783,29.0355,26552.295867172
2021-12-07,29.4458,29.5377,29.4458,29.5125,17285.445410416
2021-12-08,29.5232,29.5899,29.4757,29.5764,34870.554807503
2021-12-09,29.4196,29.4196,29.3896,29.4022,32254.178206644
2021-12-10,29.4041,29.5038,29.4041,29.4554,12647.88688567
2021-12-13,29.3412,29.3596,29.2435,29.2435,33007.471469688
2021-12-14,29.17,29.2454,29.1071,29.1496,21971.570167485
2021-12-15,29.1506,29.4283,29.1216,29.3983,4360.6276680988
2021-12-16,29.5232,29.7341,29.466,29.466,41185.19833351
2021-12-17,29.4225,29.4854,29.2551,29.2551,6127.6118653616
2021-12-20,28.9589,29.2077,28.9589,29.2077,20395.750927235
2021-12-21,29.2464,29.6857,29.2464,29.6287,18901.564290252
2021-12-22,29.5745,29.8716,29.5745,29.8716,21896.137508771
2021-12-23,29.9635,30.04,29.9635,30.04,19095.829219542
2021-12-27,29.8193,30.1174,29.8193,30.1174,255949.21095965
2021-12-28,30.1174,30.1367,30.0418,30.0418,17173.846408484
2021-12-29,30.0883,30.1367,30.0602,30.1125,24915.510505497
2021-12-30,29.9587,30.0119,29.89,29.89,43024.515217211
2021-12-31,29.9257,30.0738,29.9257,29.9925,17673.975268996
2022-01-03,30.2122,30.2606,30.1561,30.2112,31281.820236103
2022-01-04,30.5306,30.7416,30.5054,30.5586,45529.292816138
2022-01-05,30.8857,31.0193,30.5596,30.5596,27290.089268836
2022-01-06,30.6748,30.8422,30.6748,30.6748,13895.109064674
2022-01-07,30.8664,31.0299,30.7996,30.9961,8516.6571659882
2022-01-10,30.7513,30.8325,30.5683,30.818,16391.620070866
2022-01-11,30.8374,31.2874,30.8374,31.2119,38251.591236417
2022-01-12,31.6203,31.6948,31.596,31.6251,20122.953366957
2022-01-13,31.7984,31.8554,31.5632,31.5632,19412.026391683
2022-01-14,31.6735,31.6822,31.4258,31.6629,53710.119652237
2022-01-18,31.2796,31.3657,31.2022,31.2119,22162.735124498
2022-01-19,31.48,31.4896,31.2603,31.298,18226.803658198
2022-01-20,31.2758,31.5003,30.9622,30.9622,18451.034986154
2022-01-21,30.8954,30.8954,30.5113,30.5499,30940.823285754
2022-01-24,29.8967,30.1464,29.4167,30.098,22167.901744959
2022-01-25,29.6567,30.3864,29.6567,30.1174,47792.272577545
2022-01-26,30.578,30.5974,30.041,30.1657,120324.39056495
2022-01-27,30.3477,30.4009,30.0119,30.0505,11978.292874076
2022-01-28,29.8967,30.0883,29.7477,30.0883,76781.146653574
2022-01-31,29.7719,30.397,29.7719,30.397,26272.265038249
2022-02-01,30.4919,30.7513,30.43,30.7319,18037.705349368
2022-02-02,30.9719,31.0203,30.8219,30.9342,66495.438642139
2022-02-03,30.9622,30.9913,30.8093,30.8093,88901.00492825
2022-02-04,30.7802,30.9622,30.6457,30.818,42031.490764831
2022-02-07,31.058,31.059,30.9351,30.9622,32077.479786918
2022-02-08,30.9913,31.2216,30.9913,31.0871,59817.065035759
2022-02-09,31.6154,31.6502,31.5419,31.6154,35310.750870681
2022-02-10,31.539,31.8265,31.2409,31.3087,27853.250898958
2022-02-11,31.5681,31.6348,31.1645,31.2458,20220.085831601
2022-02-14,31.1935,31.1935,30.9294,31.0242,25346.406651847
2022-02-15,31.2216,31.3744,31.1257,31.3639,43517.410809079
2022-02-16,31.3465,31.4519,31.2409,31.4286,29456.96988969
2022-02-17,31.1451,31.2409,31.0009,31.0677,10799.270085142
2022-02-18,31.0968,31.1016,30.9051,30.9051,12450.521984105
2022-02-22,30.6361,30.9041,30.4213,30.6361,21071.544883382
2022-02-23,30.8664,30.8664,30.2616,30.2713,19090.662599081
2022-02-24,29.0422,29.7428,28.9648,29.6083,36500.106900534
2022-02-25,29.9635,30.4387,29.9345,30.4387,9887.8782360278
2022-02-28,29.858,30.2228,29.7428,30.0003,12596.220681072
2022-03-01,29.8386,30.0022,29.3877,29.4641,26571.92902492
2022-03-02,29.7244,30.0167,29.7244,29.9732,13269.947989035
2022-03-03,30.0689,30.0689,29.4167,29.5183,27035.891542213
2022-03-04,28.7054,28.898,28.6813,28.898,15354.162682531
2022-03-07,28.7054,28.7054,28.0521,28.1867,44677.833764357
2022-03-08,28.5428,28.7441,28.177,28.3077,74873.630379804
2022-03-09,28.7915,29.1951,28.7915,29.0741,22132.768725831
2022-03-10,28.6909,28.9261,28.6909,28.7441,28114.681894225
2022-03-11,28.9793,29.08,28.6386,28.7064,18897.430993884
2022-03-14,28.9735,29.0219,28.6483,28.7751,17788.674243204
2022-03-15,28.6764,28.9454,28.6289,28.898,23790.220569346
2022-03-16,29.1283,29.7332,29.1283,29.7138,14636.002438615
2022-03-17,29.767,30.0584,29.767,29.9538,13117.016023424
2022-03-18,29.8289,30.2181,29.797,30.1629,16360.620348107
2022-03-21,30.3002,30.4057,30.2084,30.2731,18639.099970892
2022-03-22,30.7029,30.7029,30.3768,30.4919,18207.17050045
2022-03-23,30.2616,30.398,30.2325,30.248,18485.134681189
2022-03-24,30.339,30.4398,30.2858,30.398,13878.575879203
2022-03-25,30.2228,30.4648,30.2228,30.4648,2566.7770444449
2022-03-28,30.1551,30.3486,30.1067,30.2906,19861.522371689
2022-03-29,30.8132,30.8132,30.4719,30.7357,349781.23845477
2022-03-30,30.7648,30.8319,30.6197,30.6431,9523.1148315637
2022-03-31,30.4648,30.5228,30.1908,30.1938,18656.666480455
2022-04-01,30.4599,30.4811,30.3286,30.4811,9419.782422367
2022-04-04,30.4586,30.624,30.4586,30.5422,12711.952979373
2022-04-05,30.1841,30.3487,29.8751,29.957,9212.0842798817
2022-04-06,29.6471,29.7884,29.6325,29.6992,23328.324700236
2022-04-07,29.5938,29.8164,29.5067,29.768,13600.611698464
2022-04-08,29.797,29.9789,29.7777,29.8783,17493.143552902
2022-04-11,29.8455,29.8455,29.5662,29.5662,11275.632491539
2022-04-12,29.6518,29.9314,29.6035,29.6183,14431.404268404
2022-04-13,29.8067,30.0537,29.7583,30.0537,16314.120763968
2022-04-14,30.0184,30.039,29.9519,29.9806,14168.939949045
2022-04-18,29.8793,29.9519,29.7874,29.8343,17034.347656069
2022-04-19,29.9935,30.0244,29.9229,30.0196,13726.677237684
2022-04-20,30.1502,30.3196,30.1502,30.281,26704.194508692
2022-04-21,30.3099,30.4042,29.6518,29.6857,31121.655001848
2022-04-22,29.6228,29.6228,29.1342,29.1874,19162.995285519
2022-04-25,28.7906,28.8485,28.4668,28.839,26527.496088965
2022-04-26,28.3454,28.4319,28.1857,28.1857,63997.894311856
2022-04-27,28.3003,28.568,28.2369,28.3924,30647.359243636
2022-04-28,28.5103,28.8873,28.4132,28.8196,14688.701967305
2022-04-29,29.0131,29.0378,28.5951,28.5951,41885.792067863
2022-05-02,28.4035,28.6357,28.2486,28.5315,7724.0975874499
2022-05-03,28.839,28.984,28.839,28.9164,18820.965011079
2022-05-04,28.7415,29.4292,28.7358,29.4053,10460.339782978
2022-05-05,29.0228,29.0228,28.4044,28.5394,9225.5174930773
2022-05-06,28.6455,28.839,28.3938,28.5644,23789.187245254
2022-05-09,28.1615,28.1615,27.6583,27.6867,33042.604488814
2022-05-10,27.968,28.0938,27.6293,27.7914,16649.951093857
2022-05-11,28.2292,28.3541,27.7357,27.7454,50163.751368607
2022-05-12,27.4261,27.8131,27.3487,27.6583,178051.04096266
2022-05-13,28.0648,28.3841,28.0617,28.3357,47127.84518641
2022-05-16,28.3164,28.5777,28.2292,28.4191,69608.844131235
2022-05-17,28.9483,29.0995,28.9256,29.0519,22191.668199073
2022-05-18,28.839,28.9739,28.45,28.4722,37356.732572775
2022-05-19,28.6356,28.9648,28.539,28.8099,23454.390239456
2022-05-20,29.168,29.168,28.6642,29.0519,14218.53950546
2022-05-23,29.4389,29.6229,29.3616,29.6035,13439.413140116
2022-05-24,29.3374,29.5646,29.2648,29.4624,18420.035263395
2022-05-25,29.5357,29.7197,29.3422,29.614,57831.016130999
2022-05-26,29.797,30.0293,29.7777,29.9712,53773.152421847
2022-05-27,30.1938,30.2615,30.1611,30.2377,24442.248071377
2022-05-31,30.2422,30.2809,30.0003,30.0003,41121.132239809
2022-06-01,30.3002,30.3002,29.8647,29.9519,22972.8612126
2022-06-02,30.0099,30.4502,30.0099,30.4164,33285.435650426
2022-06-03,30.1464,30.1826,30.0293,30.0487,19805.722870722
2022-06-06,30.3099,30.4745,30.1851,30.2228,33748.364843627
2022-06-07,30.1551,30.5519,30.1551,30.4551,36442.240751384
2022-06-08,30.2325,30.3126,30.0584,30.0584,35126.819182311
2022-06-09,29.8551,29.9906,29.4971,29.5164,18277.436538704
2022-06-10,29.1002,29.1002,28.7519,28.7616,34454.125198441
2022-06-13,28.0115,28.1422,27.726,27.7745,46964.579979879
2022-06-14,27.8422,27.8616,27.4261,27.6487,15362.429275266
2022-06-15,27.9486,28.1712,27.5713,28.0648,10747.603880544
2022-06-16,27.3487,27.4841,27.1744,27.2325,26191.665759076
2022-06-17,27.2024,27.2024,26.7563,26.826,17679.141889455
2022-06-21,27.3517,27.397,27.097,27.2712,28263.480563469
2022-06-22,26.6131,26.9034,26.6131,26.6519,27406.854891229
2022-06-23,26.6127,26.6127,26.0501,26.192,36483.733552387
2022-06-24,26.4317,26.8475,26.4317,26.828,9303.8835311346
2022-06-27,26.9454,27.1313,26.9062,26.9381,37623.33919198
2022-06-28,27.327,27.3857,26.916,26.9552,21225.282795899
2022-06-29,27.0432,27.0432,26.6176,26.6616,38450.192073084
2022-06-30,26.1137,26.4268,25.9865,26.3388,52851.127913322
2022-07-01,26.0648,26.3192,25.8691,26.2996,22823.796894844
2022-07-05,25.3506,25.478,25.1451,25.478,25067.235799693
2022-07-06,25.3701,25.3701,25.057,25.3114,28851.953004548
2022-07-07,25.8593,25.9083,25.7811,25.8789,24057.432775552
2022-07-08,26.1235,26.1235,25.8231,26.0746,11084.325705279
2022-07-11,25.5365,25.6529,25.468,25.5462,240371.95832355
2022-07-12,25.3114,25.6306,25.3114,25.4288,41857.766245643
2022-07-13,25.2919,25.614,25.2038,25.4484,36643.176135146
2022-07-14,24.969,24.9983,24.6311,24.9983,63136.196569129
2022-07-15,25.3114,25.5202,25.1549,25.4778,31138.318758601
2022-07-18,26.0257,26.1039,25.8006,25.8398,24309.883531587
2022-07-19,26.2985,26.5931,26.2801,26.5247,26822.126277883
2022-07-20,26.6225,26.6225,26.3388,26.417,37733.722518506
2022-07-21,26.2898,26.5931,26.2409,26.5638,27028.583981199
2022-07-22,26.4806,26.6812,26.3094,26.3928,27831.929302024
2022-07-25,26.5931,26.7264,26.5344,26.6519,91643.712712203
2022-07-26,26.4631,26.4631,26.2605,26.2898,21307.048222955
2022-07-27,26.4849,26.9258,26.4708,26.8377,71507.954231825
2022-07-28,26.7106,27.053,26.7106,27.0334,18462.633429245
2022-07-29,26.9747,27.4815,26.9747,27.4248,7710.4797713808
2022-08-01,27.4541,27.4541,27.1929,27.2976,22083.819779987
2022-08-02,27.0416,27.1411,26.8965,26.8965,7343.557417467
2022-08-03,26.8965,27.0824,26.8205,27.0628,49958.675931216
2022-08-04,27.0551,27.1399,27.0041,27.0238,12206.556191623
2022-08-05,27.0628,27.0824,26.9062,27.0628,30037.55169686
2022-08-08,27.3857,27.3857,27.1851,27.2193,16364.32815742
2022-08-09,27.2682,27.2682,27.0041,27.0628,23843.820597368
2022-08-10,27.5751,27.7379,27.5618,27.6303,37991.283613732
2022-08-11,27.7477,27.9748,27.7477,27.8064,15218.590110798
2022-08-12,27.689,27.8455,27.6205,27.8064,47742.832857998
2022-08-15,27.4933,27.5324,27.3727,27.4835,42862.458930593
2022-08-16,27.5813,27.689,27.5422,27.6205,19794.387822419
2022-08-17,27.3661,27.5031,27.2095,27.3759,26114.855333848
2022-08-18,27.3954,27.3954,27.2536,27.3563,18334.87494947
2022-08-19,26.9454,27.0726,26.8867,26.9943,15154.199836991
2022-08-22,26.5247,26.6421,26.4757,26.5442,26853.810380867
2022-08-23,26.4855,26.9145,26.4855,26.8377,12300.586432737
2022-08-24,26.5149,26.7575,26.5149,26.7008,59596.775645442
2022-08-25,26.9552,27.0139,26.8084,26.9747,32508.911729627
2022-08-26,27.1313,27.1313,26.4072,26.4366,29538.782591818
2022-08-29,26.3192,26.5552,26.3192,26.466,25661.057213687
2022-08-30,26.4953,26.5051,26.073,26.1235,32437.366980953
2022-08-31,26.0061,26.1431,25.8691,25.8691,25283.914181392
2022-09-01,25.4973,25.4973,25.2038,25.3604,79629.305274162
2022-09-02,25.649,25.8965,25.2625,25.4191,28294.926032729
2022-09-06,25.3604,25.4093,25.1972,25.2,14384.582754827
2022-09-07,24.9541,25.3015,24.9103,25.2038,26648.374745389
2022-09-08,24.9592,25.1549,24.8907,25.106,23504.494075085
2022-09-09,25.5169,25.83,25.4386,25.7713,29294.508378488
2022-09-12,26.3094,26.438,26.0942,26.2703,42834.863098962
2022-09-13,25.8985,25.8985,25.4093,25.4339,26120.987740877
2022-09-14,25.6969,25.7242,25.5071,25.5854,19812.785043507
2022-09-15,25.3701,25.4512,25.1745,25.2234,47134.702494269
2022-09-16,24.935,25.1549,24.9103,25.1255,18329.764610279
2022-09-19,24.8907,25.2104,24.8809,25.2104,20595.689007568
2022-09-20,24.8809,24.8809,24.5972,24.7668,17981.239477453
2022-09-21,24.7586,24.9005,24.47,24.47,27287.167144264
2022-09-22,24.48,24.71,24.41,24.51,24386
2022-09-23,23.7,23.7,23.1,23.31,299338
2022-09-26,23.07,23.255,22.72,22.87,33709
2022-09-27,23.2,23.2121,22.7798,22.91,77897
2022-09-28,22.94,23.59,22.83,23.49,85238
2022-09-29,22.99,23.19,22.81,23.18,44549
2022-09-30,25.21,25.21,23.04,23.11,92953
2022-10-03,23.43,23.89,23.43,23.8,62060
2022-10-04,24.48,25.02,24.39,24.83,864949
2022-10-05,24.38,24.61,24.14,24.41,48279
2022-10-06,24.27,24.33,24.0743,24.13,326345
2022-10-07,23.86,24.079,23.74,23.82,34829
2022-10-10,23.94,23.98,23.7,23.78,45095
2022-10-11,23.525,23.8213,23.381,23.44,52305
2022-10-12,23.33,23.47,23.2501,23.33,33196
2022-10-13,23.23,24.1001,23.09,24.01,80639
2022-10-14,24.18,24.18,23.55,23.56,60029
2022-10-17,24.1815,24.3199,24.128,24.14,69937
2022-10-18,24.61,24.61,24.04,24.24,220452
2022-10-19,24.12,24.15,23.86,24.02,35711
2022-10-20,24.1242,24.3927,23.9554,24.01,21504
2022-10-21,23.89,24.52,23.85,24.48,46642
2022-10-24,24.43,24.529,24.271,24.4258,80172
2022-10-25,24.38,24.905,24.38,24.86,46239
2022-10-26,25.17,25.36,25.05,25.27,78437
2022-10-27,25.27,25.389,24.98,24.98,41112
2022-10-28,24.85,25.14,24.85,25.08,83776
2022-10-31,24.9,25.03,24.88,24.98,65856
2022-11-01,25.65,25.65,25.24,25.38,102322
2022-11-02,25.48,25.56,24.9482,24.96,58479
2022-11-03,24.68,24.89,24.5,24.81,28660
2022-11-04,25.22,25.9525,25.22,25.94,40127
2022-11-07,26.29,26.3,26.116,26.21,41469
2022-11-08,26.4,26.56,26.23,26.425,104899
2022-11-09,26.15,26.31,25.86,25.9,68037
2022-11-10,26.84,27.17,26.7,27.13,22070
2022-11-11,27.65,27.9767,27.57,27.9,87668
2022-11-14,27.95,27.95,27.62,27.62,38917
2022-11-15,28.12,28.12,27.62,27.8,75538
2022-11-16,27.77,27.77,27.4959,27.61,41256
2022-11-17,26.96,27.45,26.91,27.39,89024
2022-11-18,27.48,27.5299,27.325,27.42,43403
2022-11-21,27.15,27.16,26.84,27.13,301149
2022-11-22,27.44,27.69,27.33,27.64,38879
2022-11-23,27.79,28.0299,27.79,27.94,24971
2022-11-25,27.89,28.155,27.89,28.12,6756
2022-11-28,27.91,27.946,27.645,27.665,21474
2022-11-29,27.98,28.11,27.9111,27.99,29161
2022-11-30,28.09,28.5983,27.985,28.45,54397
2022-12-01,28.55,28.7043,28.45,28.46,164826
2022-12-02,28.33,28.5399,28.27,28.48,24744
2022-12-05,28.49,28.515,27.99,28.08,48113
2022-12-06,28.18,28.18,27.75,27.81,73257
2022-12-07,27.8,28.0393,27.78,27.82,44076
2022-12-08,27.96,28.04,27.8501,27.925,59032
2022-12-09,28.05,28.13,27.9001,27.92,199224
2022-12-12,27.816,27.93,27.725,27.93,69086
2022-12-13,28.73,28.73,28.2284,28.33,136124
2022-12-14,28.39,28.4,28.07,28.2,49962
2022-12-15,28.07,28.07,27.473,27.52,44651
2022-12-16,27.36,27.38,27.21,27.3,23714
2022-12-19,27.25,27.42,27.15,27.23,157487
2022-12-20,27.38,27.54,27.345,27.44,47871
2022-12-21,27.8,27.89,27.72,27.85,115642
2022-12-22,27.51,27.56,27.04,27.24,53375
2022-12-23,27.34,27.52,27.25,27.52,106724
2022-12-27,27.58,27.685,27.56,27.6,35441
2022-12-28,27.67,27.6799,27.14,27.14,36161
2022-12-29,27.36,27.4916,27.2515,27.44,46922
2022-12-30,27.37,27.38,27.17,27.25,67065
2023-01-03,27.48,27.55,27.08,27.14,43994
2023-01-04,27.35,27.36,27.15,27.24,87741
2023-01-05,27.14,27.2793,27.06,27.1947,25928
2023-01-06,27.24,27.97,27.24,27.96,106665
2023-01-09,28.29,28.34,28.09,28.09,68952
2023-01-10,28.15,28.175,27.895,28.13,122940
2023-01-11,28.24,28.242,28.075,28.18,33327
2023-01-12,28.59,28.82,28.31,28.72,46963
2023-01-13,28.63,28.8295,28.5775,28.8,85140
2023-01-17,28.95,28.9997,28.85,28.9,89470
2023-01-18,29.3,29.3,28.75,28.77,134468
2023-01-19,28.74,28.92,28.6001,28.82,95097
2023-01-20,28.84,29.1519,28.75,29.08,100310
2023-01-23,29.14,29.2899,29.06,29.24,139815
2023-01-24,29.11,29.2194,28.91,29.14,270983
2023-01-25,29.09,29.2599,28.92,29.17,116875
2023-01-26,29.33,29.43,29.1,29.4,179487
2023-01-27,29.37,29.4783,29.26,29.37,153830
2023-01-30,29.3,29.305,29.1001,29.1082,71567
2023-01-31,29.06,29.347,28.88,29.347,110413
2023-02-01,29.4,29.695,29.148,29.56,121363
2023-02-02,29.48,29.6,29.295,29.39,520233
2023-02-03,29.24,29.3622,29.0001,29.06,101600
2023-02-06,28.94,28.94,28.63,28.78,83427
2023-02-07,28.79,29.2031,28.7,29.15,69246
2023-02-08,29.24,29.2737,29,29.09,143604
2023-02-09,29.55,29.55,29.0785,29.12,95184
2023-02-10,29.19,29.26,29.0601,29.25,65644
2023-02-13,29.215,29.43,29.2,29.4,92118
2023-02-14,29.46,29.6683,29.325,29.56,157353
2023-02-15,29.26,29.4395,29.12,29.39,113427
2023-02-16,29.36,29.6021,29.25,29.39,168729
2023-02-17,29.34,29.3855,29.06,29.26,96012
2023-02-21,29.28,29.2983,29.08,29.08,98798
2023-02-22,29.08,29.0899,28.8,28.82,268912
2023-02-23,29.21,29.2163,28.88,29.13,59982
2023-02-24,28.74,28.79,28.532,28.72,903103
2023-02-27,29.08,29.173,28.98,29.06,114090
2023-02-28,28.9,29.0499,28.832,28.85,62078
2023-03-01,29.14,29.35,29.14,29.3,130182
2023-03-02,29.31,29.58,29.2,29.52,193817
2023-03-03,29.6845,30.0283,29.62,29.97,387914
2023-03-06,30.03,30.03,29.8,29.893,369023
2023-03-07,29.73,29.7651,29.19,29.22,105923
2023-03-08,29.33,29.5099,29.24,29.33,261561
2023-03-09,29.4,29.5399,29.07,29.09,93735
2023-03-10,29.24,29.359,28.89,28.945,236115
2023-03-13,28.65,28.83,28.4201,28.52,99443
2023-03-14,28.78,28.83,28.52,28.73,112968
2023-03-15,27.81,27.84,27.4,27.77,144409
2023-03-16,27.51,27.97,27.4,27.97,450438
2023-03-17,27.89,27.89,27.61,27.75,70250
2023-03-20,28.03,28.23,27.92,28.15,90830
2023-03-21,28.68,28.6864,28.4316,28.54,233705
2023-03-22,28.59,28.99,28.48,28.48,266767
2023-03-23,28.8,28.93,28.3113,28.47,428031
2023-03-24,28.15,28.3077,27.95,28.25,125068
2023-03-27,28.45,28.6099,28.35,28.56,121427
2023-03-28,28.5607,28.8139,28.5607,28.75,205356
2023-03-29,28.91,29.12,28.91,29.06,189775
2023-03-30,29.41,29.599,29.36,29.51,212947
2023-03-31,29.63,29.71,29.5601,29.61,174499
2023-04-03,29.88,30.055,29.81,30.04,431985
2023-04-04,30.03,30.03,29.76,29.87,177115
2023-04-05,29.74,29.74,29.4701,29.67,123483
2023-04-06,29.58,29.74,29.49,29.6,264834
2023-04-10,29.56,29.74,29.49,29.71,180435
2023-04-11,29.94,30.06,29.93,30,156585
2023-04-12,30.31,30.33,30.1,30.15,474515
2023-04-13,30.45,30.61,30.3901,30.55,187221
2023-04-14,30.58,30.64,30.3279,30.45,93640
2023-04-17,30.55,30.605,30.43,30.58,70564
2023-04-18,30.66,30.7,30.57,30.67,280813
2023-04-19,30.5,30.5099,30.37,30.47,275384
2023-04-20,30.26,30.36,30.11,30.25,479755
2023-04-21,30.14,30.14,29.91,30.13,216079
2023-04-24,29.92,30.14,29.92,30.14,125892
2023-04-25,29.94,29.94,29.5,29.54,296948
2023-04-26,29.81,29.81,29.4615,29.56,382634
2023-04-27,29.73,29.88,29.61,29.86,144025
2023-04-28,29.76,29.99,29.64,29.99,115078
2023-05-01,29.98,30.03,29.8,29.83,118059
2023-05-02,29.6,29.6,29.12,29.32,197782
2023-05-03,29.38,29.5457,29.25,29.27,103534
2023-05-04,29.2,29.3048,29.08,29.17,218444
2023-05-05,29.48,29.8463,29.47,29.77,438287
2023-05-08,29.97,29.97,29.75,29.82,90822
2023-05-09,29.7,29.8291,29.5722,29.77,100617
2023-05-10,29.9,29.9,29.4996,29.68,87637
2023-05-11,29.41,29.41,29.14,29.34,76092
2023-05-12,29.46,29.479,29.2,29.3,108009
2023-05-15,29.31,29.58,29.31,29.58,412293
2023-05-16,29.31,29.369,29.0978,29.11,246948
2023-05-17,29.185,29.3392,29.07,29.3,202416
2023-05-18,29.35,29.35,29.11,29.31,120481
2023-05-19,29.27,29.4117,29.25,29.37,227393
2023-05-22,29.44,29.54,29.3701,29.47,76673
2023-05-23,29.29,29.384,29.19,29.2,107171
2023-05-24,29.01,29.01,28.75,28.78,155451
2023-05-25,28.63,28.63,28.4,28.51,87763
2023-05-26,28.67,28.7787,28.6362,28.74,79522
2023-05-30,28.76,28.76,28.44,28.54,117437
2023-05-31,28.17,28.17,27.92,28.11,120628
2023-06-01,28.34,28.65,28.27,28.63,78682
2023-06-02,29.115,29.2599,29.046,29.21,233357
2023-06-05,29.26,29.26,29.07,29.09,48691
2023-06-06,29.04,29.38,29.01,29.3599,105100
2023-06-07,29.34,29.4665,29.2638,29.31,119765
2023-06-08,29.57,29.7295,29.5,29.68,277013
2023-06-09,29.76,29.7883,29.6618,29.69,112263
2023-06-12,29.54,29.67,29.54,29.65,62504
2023-06-13,30.16,30.28,30.14,30.16,228593
2023-06-14,30.5,30.54,30.1893,30.315,43482
2023-06-15,30.4,30.7451,30.4,30.69,106464
2023-06-16,30.78,30.78,30.52,30.52,181109
2023-06-20,30.26,30.26,29.9401,30.03,105133
2023-06-21,30,30.32,29.9629,30.2232,92125
2023-06-22,29.62,29.629,29.49,29.5522,468844
2023-06-23,29.05,29.17,28.8901,29.04,179397
2023-06-26,29.11,29.32,29.11,29.24,161852
2023-06-27,29.33,29.49,29.2094,29.48,167935
2023-06-28,29.44,29.48,29.25,29.41,161742
2023-06-29,29.28,29.49,29.28,29.49,257211
2023-06-30,29.73,29.8003,29.67,29.73,96478
2023-07-03,30.02,30.1072,29.9705,30.05,82144
2023-07-05,29.98,29.98,29.721,29.76,143194
2023-07-06,29.37,29.37,28.9964,29.21,191653
2023-07-07,29.28,29.74,29.2526,29.62,61562
2023-07-10,29.44,29.6303,29.44,29.62,80637
2023-07-11,29.68,30.03,29.68,30.03,71530
2023-07-12,30.57,30.6999,30.4998,30.5775,76620
2023-07-13,30.97,31.1,30.89,31.08,130629
2023-07-14,31.01,31.01,30.64,30.65,148271
2023-07-17,30.64,30.7,30.5,30.62,203289
2023-07-18,30.69,30.96,30.6355,30.91,133733
2023-07-19,30.94,31.03,30.86,30.97,226313
2023-07-20,31.17,31.212,30.963,31.01,98613
2023-07-21,31.02,31.03,30.87,30.96,76314
2023-07-24,30.96,31.3199,30.96,31.21,71956
2023-07-25,31.27,31.4099,31.2136,31.36,102238
2023-07-26,31.22,31.54,31.19,31.44,312506
2023-07-27,31.51,31.51,31.0413,31.14,176855
2023-07-28,31.18,31.46,31.18,31.37,128206
2023-07-31,31.55,31.6783,31.5201,31.58,115751
2023-08-01,31.27,31.2786,31.01,31.13,145931
2023-08-02,30.78,30.78,30.42,30.53,591146
2023-08-03,30.37,30.64,30.25,30.55,152523
2023-08-04,30.78,31.07,30.6901,30.74,183703
2023-08-07,30.82,30.8397,30.649,30.83,104594
2023-08-08,30.4,30.68,30.22,30.68,86217
2023-08-09,30.9,31.01,30.78,30.89,132414
2023-08-10,31.27,31.41,30.95,30.99,107735
2023-08-11,30.76,30.87,30.72,30.8,94358
2023-08-14,30.42,30.5356,30.2547,30.52,253361
2023-08-15,30.38,30.38,30.04,30.06,106226
2023-08-16,30.07,30.16,29.86,29.89,154202
2023-08-17,30.13,30.1657,29.8551,29.91,114852
2023-08-18,29.7,29.97,29.642,29.94,103560
2023-08-21,30,30.1474,29.94,30.1,76670
2023-08-22,30.1,30.17,29.9435,30,76807
2023-08-23,30.02,30.14,29.82,30.1,218856
2023-08-24,29.85,29.9899,29.685,29.7,78074
2023-08-25,29.77,29.9271,29.61,29.88,54963
2023-08-28,29.95,30.2377,29.95,30.19,78454
2023-08-29,30.23,30.62,30.095,30.61,99331
2023-08-30,30.67,30.77,30.58,30.65,163236
2023-08-31,30.65,30.65,30.36,30.51,207734
2023-09-01,30.75,30.9474,30.61,30.75,87910
2023-09-05,30.78,30.78,30.56,30.63,254023
2023-09-06,30.54,30.69,30.4401,30.59,163842
2023-09-07,30.41,30.46,30.275,30.37,212567
2023-09-08,30.33,30.51,30.33,30.37,100533
2023-09-11,30.74,30.7855,30.62,30.68,180352
2023-09-12,30.64,30.8,30.575,30.72,234334
2023-09-13,30.6,30.72,30.4507,30.58,185315
2023-09-14,31.01,31.12,30.94,31.11,114065
2023-09-15,31.08,31.25,31.02,31.07,97683
2023-09-18,31.08,31.08,30.8936,31.03,53590
2023-09-19,31.23,31.29,31.0681,31.15,85600
2023-09-20,31.25,31.4,30.98,31.02,161457
2023-09-21,30.34,30.36,30.1,30.1,471946
2023-09-22,30.34,30.43,30.1006,30.13,207815
2023-09-25,29.93,30.08,29.76,30.03,128883
2023-09-26,29.8,29.92,29.66,29.69,109549
2023-09-27,29.91,29.91,29.63,29.81,270218
2023-09-28,29.88,30.23,29.88,30.16,229769
2023-09-29,30.26,30.26,29.82,29.87,103309
2023-10-02,29.8,29.8,29.235,29.3,413888
2023-10-03,28.98,29.03,28.77,28.92,211971
2023-10-04,28.78,28.78,28.34,28.56,560928
2023-10-05,28.67,28.8,28.62,28.77,295617
2023-10-06,28.77,29.22,28.57,29.15,165816
2023-10-09,29.15,29.46,29.13,29.42,340604
2023-10-10,29.77,29.94,29.71,29.88,214452
2023-10-11,30.05,30.05,29.7061,29.86,176155
2023-10-12,29.96,29.96,29.46,29.625,377668
2023-10-13,29.62,29.7962,29.56,29.65,118123
2023-10-16,29.86,29.9985,29.7683,29.99,178047
2023-10-17,29.69,30.0334,29.66,29.95,1375848
2023-10-18,29.81,29.81,29.548,29.6,812858
2023-10-19,29.29,29.55,29.28,29.34,497951
2023-10-20,29.23,29.23,28.9438,28.95,138235
2023-10-23,28.89,29.0099,28.7,28.82,156201
2023-10-24,28.97,28.9961,28.75,28.875,243260
2023-10-25,28.86,28.9,28.73,28.795,189760
2023-10-26,28.71,28.72,28.48,28.63,227533
2023-10-27,28.81,28.92,28.555,28.62,343282
2023-10-30,28.9,28.95,28.683,28.84,133944
2023-10-31,28.74,28.84,28.6,28.74,610116
2023-11-01,28.83,28.98,28.72,28.94,296060
2023-11-02,29.43,29.62,29.32,29.6,338809
2023-11-03,29.68,29.77,29.55,29.61,391349
2023-11-06,29.82,29.82,29.5,29.54,591636
2023-11-07,29.19,29.19,28.9,28.98,436536
2023-11-08,28.96,28.99,28.6952,28.8,268096
2023-11-09,29.08,29.16,28.8001,28.81,374467
2023-11-10,28.96,29.1,28.72,29.07,169381
2023-11-13,29.09,29.26,28.97,29.24,346877
2023-11-14,29.76,29.93,29.67,29.89,367895
2023-11-15,29.94,30.039,29.8374,29.87,359824
2023-11-16,29.7,29.7395,29.42,29.57,230422
2023-11-17,29.87,30.116,29.81,30.1,401305
2023-11-20,30.24,30.31,30.09,30.26,350316
2023-11-21,30.32,30.32,30.02,30.07,871073
2023-11-22,30,30.01,29.7352,30,461110
2023-11-24,30.2,30.36,30.2,30.34,83968
2023-11-27,30.33,30.33,30.14,30.21,138656
2023-11-28,30.24,30.47,30.1802,30.38,185266
2023-11-29,30.41,30.43,30.2278,30.315,254687
2023-11-30,30.45,30.45,30.1695,30.22,288310
2023-12-01,30.29,30.71,30.25,30.62,218299
2023-12-04,30.34,30.35,30.13,30.22,246827
2023-12-05,30.15,30.1533,29.99,29.99,309739
2023-12-06,30.14,30.205,29.8258,29.84,165735
2023-12-07,29.92,29.97,29.808,29.935,229673
2023-12-08,29.93,30.13,29.9,30.07,441203
2023-12-11,30.11,30.11,29.974,30.08,232629
2023-12-12,30.03,30.03,29.8,29.96,180978
2023-12-13,30.02,30.43,29.7701,30.43,501550
2023-12-14,30.74,30.95,30.71,30.89,357040
2023-12-15,30.89,30.89,30.58,30.59,326962
2023-12-18,30.93,30.93,30.7312,30.8,386065
2023-12-19,31.04,31.05,30.9099,31.05,234026
2023-12-20,31.17,31.21,30.8,30.85,291630
2023-12-21,31.26,31.38,31.1482,31.37,451771
2023-12-22,31.58,31.638,31.42,31.51,266018
2023-12-26,31.56,31.58,31.39,31.54,477152
2023-12-27,31.37,31.4538,31.328,31.43,288137
2023-12-28,31.43,31.44,31.25,31.27,188881
2023-12-29,31.34,31.34,31.18,31.24,385671
2024-01-02,31.21,31.2677,31.09,31.11,393488
2024-01-03,31.02,31.15,30.875,31.09,827348
2024-01-04,31.305,31.44,31.2601,31.29,519188
2024-01-05,31.37,31.61,31.28,31.35,494963
2024-01-08,31.27,31.37,31.06,31.36,328667
2024-01-09,31.15,31.15,30.98,31.03,274862
2024-01-10,31.14,31.14,31.0056,31.06,334704
2024-01-11,31.15,31.15,30.78,31.03,301347
2024-01-12,31.24,31.3,31.0499,31.1,744577
2024-01-16,31,31,30.6299,30.68,193078
2024-01-17,30.35,30.4,30.2,30.4,242053
2024-01-18,30.43,30.5,30.28,30.5,224000
2024-01-19,30.42,30.48,30.22,30.48,283059
2024-01-22,30.45,30.65,30.45,30.53,292019
2024-01-23,30.53,30.53,30.366,30.5,470463
2024-01-24,30.87,30.87,30.665,30.68,405950
2024-01-25,30.9,30.9,30.6957,30.88,326904
2024-01-26,30.98,30.99,30.846,30.94,251069
2024-01-29,31.12,31.205,30.95,31.19,880487
2024-01-30,31.08,31.1797,30.93,31.16,277975
2024-01-31,31.31,31.34,30.95,31.01,379093
2024-02-01,31.13,31.3,31.05,31.23,1098793
2024-02-02,31.1,31.1,30.897,31,477083
2024-02-05,30.75,30.75,30.4552,30.6,817145
2024-02-06,30.64,30.785,30.58,30.78,924617
2024-02-07,30.85,30.8699,30.689,30.79,215899
2024-02-08,30.58,30.58,30.41,30.55,536393
2024-02-09,30.51,30.52,30.3663,30.51,482327
2024-02-12,30.6,30.77,30.53,30.7,326284
2024-02-13,30.44,30.44,30.08,30.2,466313
2024-02-14,30.49,30.49,30.325,30.48,297029
2024-02-15,30.55,30.805,30.44,30.795,529836
2024-02-16,30.85,30.9199,30.69,30.81,292573
2024-02-20,30.94,30.96,30.8221,30.885,417080
2024-02-21,30.89,30.89,30.71,30.89,528016
2024-02-22,31.15,31.15,30.9699,31.1,272946
2024-02-23,31.04,31.13,30.97,31.09,490985
2024-02-26,30.97,30.97,30.816,30.88,259611
2024-02-27,30.95,31.04,30.9273,31.02,304487
2024-02-28,30.95,30.95,30.815,30.91,240684
2024-02-29,31.08,31.09,30.85,30.96,312572
2024-03-01,31.14,31.255,31,31.25,292956
2024-03-04,31.08,31.08,30.9108,30.945,233765
2024-03-05,31.07,31.1858,30.99,31.07,223114
2024-03-06,31.52,31.56,31.4,31.45,323989
2024-03-07,31.54,31.62,31.47,31.575,533924
2024-03-08,31.67,31.6854,31.47,31.525,300196
2024-03-11,31.29,31.29,31.0597,31.24,204666
2024-03-12,31.35,31.4,31.19,31.4,291040
2024-03-13,31.32,31.4418,31.28,31.38,169504
2024-03-14,31.51,31.51,31.1306,31.27,271896
2024-03-15,31.34,31.5,31.3298,31.44,420558
2024-03-18,31.6,31.6,31.39,31.47,221591
2024-03-19,31.41,31.66,31.41,31.565,336939
2024-03-20,31.56,31.8599,31.44,31.83,317588
2024-03-21,31.81,31.81,31.665,31.69,447972
2024-03-22,31.6,31.6963,31.55,31.59,950141
2024-03-25,31.56,31.75,31.56,31.69,382764
2024-03-26,31.74,31.8297,31.72,31.73,240084
2024-03-27,31.83,32.01,31.68,32.01,401023
2024-03-28,32,32,31.9,31.95,199319
2024-04-01,32,32,31.6405,31.71,213905
2024-04-02,31.76,31.76,31.59,31.695,249224
2024-04-03,31.75,32.01,31.71,31.99,307008
2024-04-04,32.25,32.25,31.805,31.85,307026
2024-04-05,31.89,31.98,31.7098,31.93,265286
2024-04-08,32.14,32.21,32.065,32.16,160631
2024-04-09,32.32,32.36,32.09,32.22,1316457
2024-04-10,31.91,31.97,31.6833,31.86,1030897
2024-04-11,32.1,32.1,31.72,31.98,244415
2024-04-12,31.86,31.94,31.52,31.57,434596
2024-04-15,31.94,31.94,31.4309,31.505,315764
2024-04-16,31.18,31.18,30.93,31.03,434474
2024-04-17,31.21,31.27,31.015,31.15,468670
2024-04-18,31.18,31.2668,31.01,31.08,422456
2024-04-19,31,31.32,31,31.24,685149
2024-04-22,31.49,31.745,31.38,31.65,246404
2024-04-23,31.67,31.86,31.59,31.81,407799
2024-04-24,31.83,31.83,31.64,31.77,248713
2024-04-25,31.35,31.65,31.23,31.62,425578
2024-04-26,31.8,31.85,31.65,31.82,255826
2024-04-29,31.89,32.03,31.82,31.99,148776
2024-04-30,31.86,31.873,31.47,31.47,211869
2024-05-01,31.43,31.62,31.22,31.3,370036
2024-05-02,31.61,31.755,31.44,31.7,800029
2024-05-03,31.94,32.02,31.75,31.95,280345
2024-05-06,32.17,32.2264,32.13,32.19,253757
2024-05-07,32.19,32.22,32.0722,32.125,802965
2024-05-08,32.02,32.1,31.92,32.1,427140
2024-05-09,32.13,32.33,32.09,32.33,605714
2024-05-10,32.52,32.59,32.42,32.47,259563
2024-05-13,32.51,32.58,32.44,32.5,155917
2024-05-14,32.74,32.78,32.632,32.76,237060
2024-05-15,32.88,32.925,32.64,32.92,202938
2024-05-16,32.81,32.84,32.7113,32.76,211035
2024-05-17,32.76,32.9,32.6901,32.885,441148
2024-05-20,33.07,33.08,32.9409,32.98,302279
2024-05-21,32.97,33.07,32.93,33.04,240526
2024-05-22,32.8,32.8,32.51,32.61,209556
2024-05-23,32.87,32.87,32.315,32.38,284606
2024-05-24,32.58,32.7301,32.58,32.71,338726
2024-05-28,33.1,33.1,32.8909,33.02,130058
2024-05-29,32.64,32.64,32.36,32.4,271131
2024-05-30,32.56,32.64,32.44,32.58,314076
2024-05-31,32.84,32.91,32.645,32.91,178136
2024-06-03,33.14,33.14,32.8,32.98,442973
2024-06-04,32.63,32.63,32.445,32.585,306656
2024-06-05,32.54,32.54,32.27,32.43,374052
2024-06-06,32.4,32.56,32.3671,32.56,161382
2024-06-07,32.29,32.29,32.0377,32.11,305548
2024-06-10,32.08,32.255,31.995,32.25,157965
2024-06-11,31.79,31.8,31.55,31.77,217374
2024-06-12,32.3,32.3,31.95,32.02,193737
2024-06-13,31.77,31.77,31.34,31.41,233874
2024-06-14,31.24,31.25,31.04,31.15,789006
2024-06-17,31.19,31.33,31.015,31.29,198687
2024-06-18,31.35,31.45,31.3025,31.43,164244
2024-06-20,31.45,31.56,31.41,31.52,204727
2024-06-21,31.33,31.38,31.165,31.22,191895
2024-06-24,31.52,31.6703,31.4,31.62,236471
2024-06-25,31.59,31.59,31.3856,31.475,261820
2024-06-26,31.26,31.34,31.18,31.3,121342
2024-06-27,30.41,30.41,30.223,30.29,294811
2024-06-28,30.34,30.42,30.2501,30.36,188719
2024-07-01,30.7,30.82,30.555,30.61,157362
2024-07-02,30.6,30.67,30.5,30.67,350197
2024-07-03,30.98,31.195,30.92,31.09,305059
2024-07-05,31.39,31.39,31.0698,31.25,168799
2024-07-08,31.23,31.23,30.9599,31.01,227908
2024-07-09,30.76,30.78,30.64,30.67,403690
2024-07-10,30.93,31.025,30.83,31.015,474595
2024-07-11,31.19,31.3,31.1,31.2,161047
2024-07-12,31.45,31.5765,31.31,31.385,165490
2024-07-15,31.37,31.3708,31.21,31.28,161072
2024-07-16,31.02,31.365,31.02,31.32,146354
2024-07-17,31.3,31.47,31.26,31.42,352311
2024-07-18,31.52,31.52,31.15,31.21,155574
2024-07-19,31.12,31.12,30.8618,30.93,132093
2024-07-22,31.19,31.19,30.98,31.13,223652
2024-07-23,31.08,31.08,30.67,30.91,233919
2024-07-24,30.84,30.9,30.59,30.65,172525
2024-07-25,30.5,30.72,30.33,30.55,195430
2024-07-26,30.78,30.92,30.7,30.92,117609
2024-07-29,30.78,30.78,30.535,30.645,156782
2024-07-30,30.66,30.69,30.53,30.63,96262
2024-07-31,31.07,31.21,30.9646,31.1,249772
2024-08-01,30.71,30.71,30.04,30.21,286700
2024-08-02,30.02,30.02,29.584,29.82,361220
2024-08-05,28.74,29.1783,28.5,29.1,482965
2024-08-06,28.845,29.25,28.785,29.08,606204
2024-08-07,29.64,29.6799,29.2301,29.29,392645
2024-08-08,29.57,29.7699,29.48,29.74,192131
2024-08-09,29.68,29.85,29.58,29.77,285151
2024-08-12,29.89,29.999,29.72,29.96,247275
2024-08-13,30,30.2258,29.96,30.22,237246
2024-08-14,30.28,30.3,30.18,30.28,266766
2024-08-15,30.57,30.705,30.5441,30.64,191584
2024-08-16,30.62,30.7999,30.615,30.75,99617
2024-08-19,30.98,31.2,30.98,31.12,224596
2024-08-20,31.05,31.05,30.8301,30.88,127891
2024-08-21,31.125,31.16,31,31.16,140366
2024-08-22,31.2,31.2,30.909,31,174856
2024-08-23,31.25,31.6,31.185,31.6,263405
2024-08-26,31.67,31.68,31.5201,31.62,102404
2024-08-27,31.69,31.81,31.61,31.68,202398
2024-08-28,31.46,31.6099,31.33,31.41,60702
2024-08-29,31.605,31.76,31.54,31.62,74641
2024-08-30,31.65,31.67,31.435,31.57,179653
2024-09-03,31.36,31.36,30.89,30.94,64975
2024-09-04,30.85,31.07,30.83,30.89,107789
2024-09-05,31.15,31.2583,30.9076,30.97,68288
2024-09-06,30.79,30.88,30.3102,30.35,199355
2024-09-09,30.58,30.73,30.52,30.57,293553
2024-09-10,30.45,30.6,30.1,30.33,365134
2024-09-11,30.31,30.38,29.9201,30.33,148670
2024-09-12,30.37,30.6,30.33,30.56,398028
2024-09-13,30.795,30.9499,30.7,30.83,351663
2024-09-16,31.02,31.21,30.93,31.21,183984
2024-09-17,31.25,31.33,31.05,31.19,288610
2024-09-18,31.2,31.5379,31.0618,31.17,245424
2024-09-19,31.65,31.72,31.45,31.66,272464
2024-09-20,31.49,31.49,31.241,31.33,167548
2024-09-23,31.46,31.58,31.295,31.56,117888
2024-09-24,31.77,31.8655,31.72,31.85,256824
2024-09-25,31.94,31.95,31.63,31.68,201728
2024-09-26,31.71,31.9062,31.67,31.84,244784
2024-09-27,31.76,31.9893,31.7016,31.81,93173
2024-09-30,31.62,31.75,31.4559,31.63,159300
2024-10-01,31.65,31.68,31.45,31.64,187939
2024-10-02,31.615,31.62,31.42,31.55,98316
2024-10-03,31.28,31.41,31.1801,31.41,247170
2024-10-04,31.37,31.54,31.305,31.49,161075
2024-10-07,31.425,31.5023,31.2501,31.38,82246
2024-10-08,31.275,31.275,31.0396,31.1562,102371
2024-10-09,31.04,31.21,31,31.125,160413
2024-10-10,31.17,31.29,31.05,31.29,116867
2024-10-11,31.18,31.28,31.1418,31.225,52525
2024-10-14,31.09,31.2582,31.02,31.19,90704
2024-10-15,31,31,30.72,30.77,115711
2024-10-16,30.94,31,30.9131,30.96,101198
2024-10-17,31.01,31.01,30.8563,30.91,222003
2024-10-18,31.03,31.03,30.8801,31.02,86656
2024-10-21,30.98,30.98,30.7,30.78,120647
2024-10-22,30.63,30.71,30.57,30.66,165450
2024-10-23,30.38,30.45,30.18,30.4,176755
2024-10-24,30.53,30.68,30.2764,30.41,1005497
2024-10-25,30.6,30.6,30.335,30.45,264948
2024-10-28,30.505,30.67,30.48,30.63,156181
2024-10-29,30.5,30.57,30.37,30.37,337677
2024-10-30,30.32,30.5449,30.29,30.37,68242
2024-10-31,30.28,30.3196,30.02,30.265,124222
2024-11-01,30.45,30.54,30.265,30.31,814859
2024-11-04,30.5,30.645,30.3675,30.4,199242
2024-11-05,30.56,30.78,30.56,30.73,238490
2024-11-06,30.27,30.4,30.0331,30.33,127852
2024-11-07,30.72,30.8899,30.67,30.85,203056
2024-11-08,30.47,30.47,30.12,30.24,181212
2024-11-11,30.21,30.3099,30.15,30.16,274472
2024-11-12,29.83,29.9899,29.431,29.6,494457
2024-11-13,29.58,29.58,29.29,29.52,358103
2024-11-14,29.77,29.82,29.61,29.69,184689
2024-11-15,29.77,29.8995,29.68,29.79,333053
2024-11-18,29.87,30.1078,29.85,30.07,336888
2024-11-19,29.78,29.984,29.75,29.93,541378
2024-11-20,29.9,29.95,29.75,29.95,469808
2024-11-21,29.87,30.01,29.8119,29.91,436855
2024-11-22,29.8369,30.065,29.8369,30.06,287595
2024-11-25,30.19,30.215,29.97,30.05,442385
2024-11-26,29.93,29.96,29.6485,29.79,411693
2024-11-27,29.86,29.9733,29.82,29.91,406826
2024-11-29,30.0745,30.25,30.045,30.25,46471
2024-12-02,30.101,30.22,29.92,30.1,226991
2024-12-03,30.39,30.4177,30.1993,30.33,410145
2024-12-04,30.33,30.35,30.17,30.23,170109
2024-12-05,30.52,30.5457,30.3834,30.51,131857
2024-12-06,30.56,30.56,30.29,30.335,203673
2024-12-09,30.6458,30.6997,30.4,30.43,127002
2024-12-10,30.4226,30.5,30.31,30.39,133706
2024-12-11,30.54,30.54,30.3456,30.53,268129
2024-12-12,30.335,30.42,30.15,30.19,277841
2024-12-13,30.1961,30.22,30.0342,30.14,226159
2024-12-16,29.772,29.8924,29.72,29.79,223705
2024-12-17,29.5488,29.6133,29.48,29.54,161285
2024-12-18,29.56,29.61,28.86,28.9,205376
2024-12-19,29.1,29.1029,28.81,28.89,278585
2024-12-20,28.66,29.09,28.65,28.94,578166
2024-12-23,28.84,28.9894,28.75,28.97,462053
2024-12-24,29.06,29.0844,28.93,29.05,247766
2024-12-26,29.176,29.2995,29.1201,29.26,366861
2024-12-27,29.1748,29.29,29.11,29.23,255212
2024-12-30,29.047,29.13,28.945,29.055,340872
2024-12-31,29.1764,29.2599,29.05,29.19,931528
2025-01-02,29.2992,29.37,29.085,29.23,185963
2025-01-03,29.3212,29.3896,29.2204,29.38,244088
2025-01-06,29.64,29.8299,29.58,29.65,693037
2025-01-07,29.72,29.73,29.475,29.52,699185
2025-01-08,29.2617,29.43,29.2136,29.38,242799
2025-01-10,29.1601,29.45,29,29.13,352740
2025-01-13,28.9944,29.06,28.88,29.06,201724
2025-01-14,29.14,29.2599,29.05,29.24,324345
2025-01-15,29.6006,29.64,29.47,29.63,237389
2025-01-16,29.4637,29.5699,29.4058,29.48,271977
2025-01-17,29.64,29.8589,29.61,29.68,513957
2025-01-21,29.9356,30.1259,29.88,30.1,370452
2025-01-22,30.0001,30.02,29.845,29.85,236630
2025-01-23,29.9869,30.1,29.92,30.05,214947
2025-01-24,30.0843,30.12,30.005,30.03,535802
2025-01-27,30.04,30.12,29.996574,30.12,206567
2025-01-28,30.07,30.14,29.83,30.02,688413
2025-01-29,29.9894,30.1,29.9,29.97,394753
2025-01-30,30.3,30.49,30.1859,30.3444,265541
2025-01-31,30.245,30.34,29.8977,29.945,246576
2025-02-03,29.52,29.8193,29.43,29.655,564448
2025-02-04,29.98,30.21,29.83,30.21,176883
2025-02-05,30.3495,30.48,30.3101,30.48,119350
2025-02-06,30.685,30.72,30.52,30.67,226727
2025-02-07,30.78,30.85,30.54,30.56,176251
2025-02-10,30.77,30.86,30.73,30.86,125998
2025-02-11,30.79,31.02,30.77,30.96,160382
2025-02-12,30.71,30.9728,30.7,30.86,187338
2025-02-13,30.9566,31.25,30.9566,31.22,341951
2025-02-14,31.4,31.52,31.25,31.32,494195
2025-02-18,31.19,31.45,31.19,31.29,196500
2025-02-19,30.97,31.1296,30.9304,31.07,84806
2025-02-20,31.0903,31.188,31.02,31.17,122611
2025-02-21,31.1728,31.24,30.91,30.99,143991
2025-02-24,31.015,31.16,30.94,31.03,260259
2025-02-25,31.3,31.32,31.097,31.22,122252
2025-02-26,31.21,31.3599,31.06,31.06,126598
2025-02-27,31.1018,31.14,30.79,30.9,150285
2025-02-28,30.72,30.8841,30.58,30.77,252909
2025-03-03,31.35,31.365,30.755,30.93,182900
2025-03-04,30.632,31.1099,30.43,30.84,346069
2025-03-05,31.378,31.75,31.3149,31.72,357867
2025-03-06,31.595,31.8293,31.4903,31.57,213303
2025-03-07,31.695025,32.03,31.65,32.03,127901
2025-03-10,31.8235,31.87,31.43,31.69,146970
2025-03-11,31.73,31.75,31.315,31.54,265281
2025-03-12,31.52,31.5858,31.27,31.55,281414
2025-03-13,31.5,31.5732,31.37,31.5,124614
2025-03-14,31.77,32.09,31.7548,31.97,287413
2025-03-17,32.103,32.4,32.03,32.31,201819
2025-03-18,32.3509,32.4796,32.2615,32.47,227583
2025-03-19,32.38,32.68,32.3687,32.62,277056
2025-03-20,32.08,32.36,32.0538,32.295,169852
2025-03-21,32.1263,32.1885,32.03,32.07,112893
2025-03-24,32.14,32.1822,31.97,32.07,182064
2025-03-25,32.41,32.41,32.229,32.35,661898
2025-03-26,32.25,32.355,32.038,32.11,112071
2025-03-27,31.975,32.1599,31.938,32.07,198371
2025-03-28,31.94,31.94,31.6801,31.75,213418
2025-03-31,31.34,31.5999,31.2471,31.41,247939
2025-04-01,31.4819,31.6698,31.39,31.61,308481
2025-04-02,31.27,31.58,31.27,31.58,153197
2025-04-03,31.18,31.2,30.72,30.79,793619
2025-04-04,29.65,29.74,28.7301,28.83,494245
2025-04-07,27.75,29.09,27.69,28.04,413534
2025-04-08,28.8769,28.98,27.43,27.79,1921320
2025-04-09,27.8195,29.8858,27.64,29.76,196739
2025-04-10,29.097,29.27,28.385,28.95,161555
2025-04-11,29.205,29.8951,29.17,29.83,267074
2025-04-14,30.045,30.23,29.91,30.08,126022
2025-04-15,30.35,30.492,30.2706,30.34,309467
2025-04-16,30.495,30.6583,30.2806,30.42,128462
2025-04-17,30.728,30.95,30.6,30.73,141650
2025-04-21,30.7515,30.89,30.43,30.71,208466
2025-04-22,31.1601,31.455,31.12,31.26,118813
2025-04-23,31.565,31.65,31.2701,31.38,367399
2025-04-24,31.3641,31.66,31.3419,31.58,113259
2025-04-25,31.55,31.7,31.4893,31.7,167811
2025-04-28,31.78,31.96,31.7244,31.96,100034
2025-04-29,31.93,32.0227,31.8741,31.95,157107
2025-04-30,31.665,31.7978,31.46,31.75,345840
2025-05-01,31.75,31.77,31.5149,31.58,124511
2025-05-02,32.1425,32.21,31.9972,32.07,168705
2025-05-05,32.1036,32.1399,31.99,31.99,226195
2025-05-06,32.28,32.2825,32.1542,32.25,100475
2025-05-07,32.0923,32.16,31.925,31.96,97458
2025-05-08,32.01,32.0985,31.87,31.88,217824
2025-05-09,32.205,32.2257,32.12,32.18,241179
2025-05-12,32.515,32.55,32.3361,32.47,138064
2025-05-13,32.6199,32.74,32.4701,32.67,121209
2025-05-14,32.789,32.84,32.47,32.54,231469
2025-05-15,32.5887,32.74,32.55,32.74,116248
2025-05-16,32.78,32.88,32.7023,32.87,91500
2025-05-19,32.7502,33.02,32.71,32.97,65318
2025-05-20,33.12,33.29,33.06,33.25,165197
2025-05-21,33.362,33.475,33.07,33.07,202388
2025-05-22,32.8901,33.16,32.8901,33.09,128257
2025-05-23,32.97,33.27,32.88,33.27,68456
2025-05-27,33.6,33.6,33.4401,33.54,115748
2025-05-28,33.25,33.299,33.1316,33.23,217622
2025-05-29,33.345,33.42,33.24,33.42,285909
2025-05-30,33.179,33.23,32.99,33.19,97779
2025-06-02,33.335,33.68,33.3,33.65,187444
2025-06-03,33.35,33.49,33.24,33.45,203838
2025-06-04,33.51,33.63,33.4609,33.52,111113
2025-06-05,33.435,33.53,33.3,33.38,137949
2025-06-06,33.4582,33.51,33.39,33.44,69918
2025-06-09,33.4511,33.61,33.43,33.53,109750
2025-06-10,33.64,33.71,33.6084,33.69,123915
2025-06-11,33.8606,33.9155,33.7727,33.88,97155
2025-06-12,34.03,34.14,34.03,34.12,90157
2025-06-13,33.93,34.05,33.81,34,79412
2025-06-16,34.3445,34.41,34.16,34.16,62998
2025-06-17,34.0316,34.11,33.72,33.78,123422
2025-06-18,33.875,33.96,33.725,33.82,154614
2025-06-20,33.82,33.85,33.463,33.5,89050
2025-06-23,33.14,33.46,33.14,33.43,164115
2025-06-24,33.6447,33.76,33.5518,33.66,104162
2025-06-25,33.41,33.5678,33.405,33.55,125735
2025-06-26,33.79,33.9817,33.75,33.93,244824
2025-06-27,33.979,34.1999,33.94,34.06,71576
2025-06-30,33.89642,34.09,33.8838,34.03,180109
2025-07-01,34.05,34.2,34.02,34.18,106202
2025-07-02,34.16,34.46,34.095,34.46,99199
2025-07-03,34.446,34.5087,34.3919,34.47,65226
2025-07-07,34.06,34.07,33.71,33.78,101027
2025-07-08,34.0063,34.28,33.95,34.25,79548
2025-07-09,34.38,34.4367,34.2481,34.41,379595
2025-07-10,34.37,34.53,34.2952,34.52,142828
2025-07-11,34.3496,34.485,34.345,34.46,197441
2025-07-14,34.38,34.39,34.2926,34.39,112117
2025-07-15,34.2328,34.37,33.8922,33.925,198817
2025-07-16,33.8931,34.07,33.7891,34.07,112972
2025-07-17,33.8,34.0086,33.8,33.98,170404
2025-07-18,34.0932,34.1606,33.8501,33.92,82165
2025-07-21,34.1603,34.3396,34.09,34.2,76293
2025-07-22,34.2633,34.51,34.25,34.51,140788
2025-07-23,35.005,35.38,34.93,35.38,134940
2025-07-24,35.2577,35.36,35.1436,35.17,55231
2025-07-25,34.905,35.1,34.86,35.07,53921
2025-07-28,34.765,34.82,34.61,34.72,102104
2025-07-29,34.66,34.77,34.5602,34.69,183637
2025-07-30,34.5368,34.58,34.1947,34.36,139091
2025-07-31,34.1105,34.16,33.94,34.075,186269
2025-08-01,34.047313,34.18,33.8,34,85480
2025-08-04,34.2398,34.27,34.17,34.24,118127
2025-08-05,34.26,34.36,34.175,34.335,161692
2025-08-06,34.56,34.6198,34.46,34.48,212483
2025-08-07,34.835,34.88,34.6,34.76,142255
2025-08-08,34.82,35.119,34.82,35.07,82629
2025-08-11,35.085,35.085,34.9297,35.01,88165
2025-08-12,35.2085,35.5239,35.19,35.49,324205
2025-08-13,35.575,35.725,35.57,35.725,127692
2025-08-14,35.3549,35.525,35.3549,35.525,113186
2025-08-15,35.71,35.76,35.655,35.72,86569
2025-08-18,35.615,35.66,35.5201,35.66,140562
2025-08-19,35.796,35.829,35.6092,35.66,119221
2025-08-20,35.735,35.79,35.6545,35.79,190599
2025-08-21,35.52,35.6613,35.5103,35.64,97354
2025-08-22,35.857,36.339,35.85,36.33,148508
2025-08-25,36.0289,36.11,35.77,35.77,92431
2025-08-26,35.5697,35.67,35.5697,35.65,65011
2025-08-27,35.45,35.73,35.43,35.72,82843
2025-08-28,35.9,36.34,35.8,35.95,73185
2025-08-29,35.76,35.8,35.7,35.775,89285
2025-09-02,35.257,35.62,35.257,35.62,132714
2025-09-03,35.645,35.66,35.485,35.57,93532
2025-09-04,35.4311,35.69,35.4311,35.69,97086
2025-09-05,35.95,35.99,35.701,35.84,68372
2025-09-08,36.0188,36.14,35.8869,36.14,138426
2025-09-09,36.21,36.22,36.0396,36.13,101123
2025-09-10,36.1399,36.1899,36.048,36.14,88450
2025-09-11,36.2648,36.51,36.25,36.48,189888
2025-09-12,36.315,36.37,36.2417,36.295,54989
2025-09-15,36.39,36.5,36.33,36.5,90538
2025-09-16,36.64,36.78,36.55,36.74,77941
2025-09-17,36.7094,36.92,36.451044,36.607,78937
2025-09-18,36.51,36.6499,36.45,36.56,74930
2025-09-19,36.1701,36.4,36.17,36.23,219122
2025-09-22,36.2356,36.4842,36.195,36.42,84993
2025-09-23,36.58,36.66,36.45,36.49,67516
2025-09-24,36.4102,36.52,36.4,36.43,127878
2025-09-25,36.3,36.37,36.1832,36.34,259023
2025-09-26,36.36,36.47,36.26,36.41,188068
2025-09-29,36.4922,36.55,36.38,36.5,106436
2025-09-30,36.3393,36.5,36.29,36.42,92953
2025-10-01,36.7268,36.8099,36.6508,36.73,69242
2025-10-02,36.88,36.8898,36.61,36.76,81962
2025-10-03,36.9972,37.09,36.93,37,43901
2025-10-06,37.0899,37.1997,37.01,37.15,91464
2025-10-07,37,37.08,36.84,36.9,75777
2025-10-08,36.86,36.9299,36.765,36.88,72257
2025-10-09,37.06,37.1,36.6105,36.72,54081
2025-10-10,36.55,36.55,35.77,35.77,94526
2025-10-13,36.14,36.3,35.96,36.2566,49501
2025-10-14,35.92,36.4803,35.92,36.365,78636
2025-10-15,36.71,36.76,36.4401,36.68,90592
2025-10-16,36.93,37.12,36.75,36.91,90730
2025-10-17,37.0306,37.2181,36.89,37.185,66593
2025-10-20,37.3301,37.42,37.3,37.41,32034
2025-10-21,37.14,37.24,37.025,37.09,473259
2025-10-22,37.2434,37.39,37.13,37.37,97251
2025-10-23,37.56,37.6899,37.48,37.64,50262
2025-10-24,37.73,37.81,37.69,37.755,81308
2025-10-27,38.09,38.17,38.05,38.17,67214
2025-10-28,37.93,38.245,37.875,38.16,73220
2025-10-29,38.37,38.49,38.0837,38.26,114677
2025-10-30,37.72,38.1019,37.71,37.95,68463
2025-10-31,38.0865,38.1,37.8784,38.01,106197
2025-11-03,38.13,38.23,38.05,38.2,111585
2025-11-04,37.44,37.5651,37.3495,37.4,106056
2025-11-05,37.4501,37.74,37.44,37.69,73268
2025-11-06,37.69,37.75,37.4601,37.58,64302
2025-11-07,37.38,37.73,37.346,37.7229,82031