Date,Open,High,Low,Close,Volume
2012-02-10,10.0249,10.45,9.66565,10.2361,2899317.4239224
2012-02-13,10.2981,10.8279,10.1721,10.8279,389655.68995155
2012-02-14,10.2361,10.6676,10.2361,10.6527,77076.06910547
2012-02-15,10.8862,10.888,10.4546,10.6842,181961.85521323
2012-02-16,10.7241,10.7285,10.7175,10.7185,5625.2258412901
2012-02-17,10.6888,10.8204,10.6842,10.8204,35873.368635403
2012-02-21,11.0425,11.0425,10.8537,10.9298,5659.7828055676
2012-02-22,10.6704,10.9398,10.6704,10.727,96228.18665112
2012-02-23,10.6639,11.0195,10.5592,10.8862,60612.915342664
2012-02-24,11.0075,11.0981,10.9316,11.0685,59090.249104188
2012-02-27,10.9862,11.0732,10.9815,11.0685,44550.406384447
2012-02-28,11.1426,11.3537,11.0889,11.1852,182999.64404668
2012-02-29,11.3326,11.3537,11.2511,11.3019,9038.8059688229
2012-03-01,11.3019,11.4094,11.2602,11.4094,16683.454410077
2012-03-02,11.4094,13.2345,11.3805,11.5381,115611.40389537
2012-03-05,11.5381,11.5381,11.3667,11.4167,29382.05887691
2012-03-06,11.3065,11.3537,11.1964,11.1964,23168.284737769
2012-03-07,11.2307,11.2307,11.0889,11.0889,27665.009714373
2012-03-08,11.2223,11.2223,11.0779,11.1409,20829.210218239
2012-03-09,11.2428,11.4307,11.1065,11.3714,40614.152172217
2012-03-12,11.452,11.8362,11.3454,11.7974,78030.705243636
2012-03-13,11.8992,11.9334,11.7084,11.7279,29281.627699477
2012-03-14,11.7714,11.9195,11.7714,11.8827,54574.085835176
2012-03-15,11.8862,12.7862,11.7491,12.3687,52552.503424946
2012-03-16,12.4205,12.4205,11.3454,11.8196,120561.68902812
2012-03-19,11.9427,12.0696,11.8787,11.9149,40091.478087521
2012-03-20,11.8409,12.0474,11.8409,12.0121,9840.0955780064
2012-03-21,11.9955,12.0186,11.7279,11.8787,6991.3058353834
2012-03-22,11.7326,11.7326,11.516,11.5204,5859.5652552966
2012-03-23,11.4769,11.9112,11.3065,11.5334,9897.330550091
2012-03-26,11.8787,12.164,11.8149,11.864,210041.54849893
2012-03-27,11.9649,11.9697,11.3278,11.6168,77856.840517115
2012-03-28,11.551,11.9381,11.551,11.7714,30166.070003955
2012-03-29,11.7714,11.7714,11.426,11.5028,107025.07817755
2012-03-30,11.7538,12.0732,11.5306,11.8594,791146.06026301
2012-04-02,11.7538,11.9427,11.6436,11.9289,192869.97696843
2012-04-03,11.9029,11.9604,11.5807,11.8594,193499.56166136
2012-04-04,11.7279,11.9242,11.7279,11.9149,17658.608745781
2012-04-05,11.8992,11.9289,11.827,11.827,2174.9289392126
2012-04-09,11.6214,11.9909,11.3454,11.9195,40853.891111892
2012-04-10,11.9112,11.9242,11.5714,11.6168,22649.930273608
2012-04-11,11.7927,11.9427,11.776,11.9149,32736.244222091
2012-04-12,11.9289,11.9862,11.9242,11.9862,199469.2772403
2012-04-13,11.9649,12.2066,11.9511,12.1047,37210.291190888
2012-04-16,12.2613,13.1928,12.078,12.8973,51036.316617272
2012-04-17,13.0141,14.1521,12.9013,13.8541,192151.84005454
2012-04-18,13.8717,14.6383,13.5891,14.5226,215663.53462482
2012-04-19,14.5874,14.7532,14.1912,14.5495,205773.76341067
2012-04-20,14.7698,14.7698,14.0373,14.4929,89631.046189525
2012-04-23,14.2236,14.4412,13.7345,13.7605,50118.397253652
2012-04-24,13.8095,14.0549,13.7817,14.0504,20250.38106659
2012-04-25,14.0966,14.1133,13.7854,14.1133,77684.055695727
2012-04-26,14.0744,14.092,14.0077,14.0456,89281.156926216
2012-04-27,14.0152,14.2882,14.0114,14.2882,140171.68635045
2012-04-30,14.3698,14.9753,14.3698,14.8939,432325.98149829
2012-05-01,14.7958,15.1624,14.7272,14.8301,449149.82357574
2012-05-02,14.7791,15.0514,14.7411,14.8856,47554.702466318
2012-05-03,14.9291,15.0652,14.5226,14.6291,47848.436662677
2012-05-04,14.5401,14.5995,14.2106,14.4373,42393.835832507
2012-05-07,14.4337,14.7994,14.2624,14.7152,74350.388548087
2012-05-08,14.5495,14.6077,14.1864,14.5874,39688.673472661
2012-05-09,14.2624,14.8856,14.2624,14.804,267616.69070058
2012-05-10,14.8762,14.8856,14.5272,14.8596,112591.98914164
2012-05-11,14.7272,14.9327,14.7272,14.843,56242.539266698
2012-05-14,14.6198,14.8902,14.616,14.7652,25819.45184093
2012-05-15,14.7152,14.7152,14.3958,14.4846,61152.867909498
2012-05-16,14.4763,14.4763,13.9132,14.1299,45417.570206784
2012-05-17,14.1383,14.3254,14.1383,14.1827,44254.512377821
2012-05-18,14.2041,14.3299,14.1521,14.267,31029.994110891
2012-05-21,14.2373,14.4624,14.1003,14.1569,70022.128772335
2012-05-22,14.1569,14.2846,14.0504,14.1661,25154.230278589
2012-05-23,14.0836,14.2846,13.7975,14.2762,14612.196363698
2012-05-24,14.3105,14.7152,14.2846,14.7152,39839.860191375
2012-05-25,14.6855,14.8856,14.5874,14.7236,49994.208163279
2012-05-29,14.7236,14.8809,14.6077,14.7189,14577.639399419
2012-05-30,14.5059,14.5059,14.1087,14.1707,24074.325144919
2012-05-31,14.1613,14.1957,13.7854,14.0744,119172.93102622
2012-06-01,13.8142,14.1957,13.704,13.8309,50612.993804874
2012-06-04,13.8762,14.0836,13.8013,13.9039,40951.082573922
2012-06-05,14.1133,14.1133,13.8623,13.9263,49397.02062436
2012-06-06,13.716,14.117,13.716,14.0744,19437.212500937
2012-06-07,14.117,14.117,13.8013,13.8797,17331.397490279
2012-06-08,14.0373,14.117,13.9716,14.0744,8686.7568952462
2012-06-11,14.117,14.117,13.9039,13.9856,27296.762063792
2012-06-12,13.9983,14.104,13.8309,14.0744,12540.938317316
2012-06-13,14.0281,14.117,13.8623,13.9521,24811.900351215
2012-06-14,13.9344,14.1133,13.2521,13.742,35783.736509309
2012-06-15,13.6651,14.0836,13.6651,13.7003,44910.014793959
2012-06-18,13.4529,13.8623,13.4353,13.5289,16962.069934564
2012-06-19,13.554,13.9716,13.4568,13.9716,14595.997786691
2012-06-20,13.8873,13.9087,13.5429,13.7466,91229.305787358
2012-06-21,13.6282,13.8179,13.6282,13.691,13321.70972896
2012-06-22,13.7558,14.2328,13.7558,14.0883,312053.707046
2012-06-25,14.0698,14.0698,13.6696,13.8049,18712.596156244
2012-06-26,13.7789,13.8013,13.4401,13.5336,68225.166629907
2012-06-27,13.4743,13.4864,13.3714,13.427,20371.330441562
2012-06-28,13.3754,13.4448,13.3289,13.3754,12834.672513674
2012-06-29,13.5975,13.6485,13.504,13.6437,18531.172093787
2012-07-02,13.7605,13.7605,13.5429,13.7075,112536.91397982
2012-07-03,13.6651,13.7466,13.615,13.7345,9710.5069619659
2012-07-05,13.653,13.653,13.5429,13.5493,9862.7735858135
2012-07-06,13.4568,13.6282,13.3419,13.3754,15613.26842261
2012-07-09,13.2123,13.7466,13.1289,13.465,10799.051336706
2012-07-10,13.504,13.8493,13.504,13.8493,36846.363160841
2012-07-11,13.5447,14.7606,13.5447,14.4624,35863.6494892
2012-07-12,14.3392,15.0235,14.3392,14.9124,41619.543851664
2012-07-13,14.9402,16.207,14.6948,16.0042,461312.79509627
2012-07-16,15.9653,16.1626,15.7634,16.0533,98235.730294613
2012-07-17,16.1485,16.1485,15.5672,15.8384,37000.789594955
2012-07-18,15.8691,15.9949,15.7458,15.9949,55840.814556972
2012-07-19,15.7542,15.8023,15.5717,15.7634,21885.357438968
2012-07-20,15.5672,15.5672,15.2253,15.2253,19054.926083618
2012-07-23,15.0811,15.3459,14.9967,15.1976,11646.776866636
2012-07-24,15.2179,15.6755,15.0772,15.0938,15421.045308817
2012-07-25,15.2643,15.354,15.0273,15.2301,10670.542625799
2012-07-26,15.5467,15.5467,14.9365,15.1672,23249.277622794
2012-07-27,14.7652,15.3753,14.7652,15.354,45984.520401961
2012-07-30,16.8467,16.8467,14.2882,15.4689,42040.706853796
2012-07-31,15.4689,15.843,15.4615,15.6366,12473.984199029
2012-08-01,15.5672,15.5672,14.5012,14.5012,50224.227956752
2012-08-02,13.9983,14.5012,13.9983,14.3216,82058.751392227
2012-08-03,14.6596,15.18,14.3346,14.9124,19876.733890341
2012-08-06,15.354,15.5672,14.953,15.3957,44199.437216004
2012-08-07,15.4412,15.7542,15.2514,15.7542,38270.758032152
2012-08-08,15.7217,15.7753,15.5782,15.7753,19319.502841367
2012-08-09,15.3957,15.7458,15.3957,15.5422,20082.995770872
2012-08-10,15.0652,15.4828,14.7994,15.042,33158.487129354
2012-08-13,14.9662,15.0652,14.5828,14.6458,14654.31266391
2012-08-14,14.7059,15.3087,14.6579,15.2875,8548.5290381364
2012-08-15,15.243,15.6226,14.655,15.5513,43615.208538688
2012-08-16,15.354,15.6791,15.3255,15.3829,60156.115471119
2012-08-17,15.2514,15.7421,15.2301,15.7042,38239.440783276
2012-08-20,15.7753,15.7753,15.1161,15.3753,18046.29468877
2012-08-21,15.3753,15.5968,15.3753,15.5383,14518.244617068
2012-08-22,15.4532,15.5255,15.042,15.2967,9517.2039430389
2012-08-23,15.0606,15.1624,14.7272,14.9327,110068.25084424
2012-08-24,15.2301,15.3394,14.9291,15.0811,4771.0208805567
2012-08-27,15.0606,15.3495,15.0606,15.2336,11459.953278512
2012-08-28,15.0004,15.3459,14.8272,14.9486,33020.259272246
2012-08-29,14.9486,15.3004,14.6503,14.8902,20741.737902411
2012-08-30,14.7606,14.9291,14.732,14.7698,6592.820841059
2012-08-31,14.6809,15.1421,14.6726,15.1161,24541.924067798
2012-09-04,14.8476,15.3125,14.5059,15.1253,28422.023213076
2012-09-05,14.9707,15.4532,14.9707,15.3411,27573.217778012
2012-09-06,15.1764,15.7803,15.1764,15.4143,40365.773991473
2012-09-07,15.4828,15.4828,14.9791,15.1847,42412.194219779
2012-09-10,15.1847,15.1847,14.9198,14.9707,15660.784248491
2012-09-11,14.8089,15.1421,14.642,14.7791,143414.64146686
2012-09-12,14.7606,14.8809,14.3439,14.8226,46240.45791864
2012-09-13,14.8809,14.9753,14.7411,14.9124,30849.649953567
2012-09-14,14.9486,15.0938,14.8856,15.0735,81415.12793256
2012-09-17,14.9449,15.4143,14.7791,15.269,22509.54260623
2012-09-18,14.843,15.9774,14.843,15.8792,128544.34777621
2012-09-19,15.9561,16.207,15.58,15.7217,48267.439854541
2012-09-20,15.58,15.9904,15.5672,15.8691,87323.288918871
2012-09-21,16.0708,16.207,15.969,16.1394,122986.07605321
2012-09-24,16.0533,16.0913,15.969,15.969,51592.467761112
2012-09-25,16.0533,16.1301,15.7803,15.794,39719.990721538
2012-09-26,15.7986,15.9653,15.7986,15.8912,15792.532674799
2012-09-27,15.9291,16.4644,15.9291,16.2625,101375.01451819
2012-09-28,16.2024,16.3015,16.1254,16.2339,30910.124641053
2012-10-01,16.2876,16.3015,15.8208,16.1042,53525.497950382
2012-10-02,16.0708,16.207,16.0422,16.1125,10853.046593389
2012-10-03,16.1042,16.3495,16.1042,16.2116,55058.963240195
2012-10-04,16.3282,16.4857,16.0948,16.4857,118578.9832027
2012-10-05,16.4857,17.2117,16.345,16.9108,138330.44809753
2012-10-08,16.9108,17.0598,16.9108,16.9154,38318.273858034
2012-10-09,17.0561,17.3053,16.9201,16.9682,87125.666279409
2012-10-10,16.9543,17.4358,16.9543,17.3848,35468.404210277
2012-10-11,17.6628,17.7776,17.3757,17.5673,126780.86269293
2012-10-12,17.6283,17.6497,17.4136,17.5292,46567.669174143
2012-10-15,17.6331,17.6331,17.1646,17.184,60460.648718816
2012-10-16,17.3182,17.7127,17.3182,17.6283,244810.17418259
2012-10-17,17.7035,18.2553,17.6988,18.1136,108378.19931005
2012-10-18,18.2219,18.848,18.1608,18.6774,113473.1917307
2012-10-19,18.6387,18.959,18.2878,18.6174,109996.97710541
2012-10-22,18.7017,18.8738,18.6934,18.6934,467619.4410769
2012-10-23,18.6267,18.8951,18.498,18.7592,40614.152172217
2012-10-24,18.7628,19.1766,18.6774,18.7498,60509.24444983
2012-10-25,18.9165,19.0869,18.809,19.0869,83631.093266852
2012-10-26,19.1202,19.235,18.3701,19.1083,287125.17694034
2012-10-31,19.4277,19.6202,18.8137,19.0989,289786.0631897
2012-11-01,19.0869,19.5509,18.7498,19.2063,264803.53782736
2012-11-02,19.3721,20.3453,18.9924,19.9998,110086.60923151
2012-11-05,20.0637,20.3213,19.8499,20.1017,107978.63441059
2012-11-06,19.3007,20.1832,18.772,20.0211,161182.32063114
2012-11-07,19.9305,19.9305,19.5341,19.6202,138550.74874481
2012-11-08,19.8332,19.9064,19.2525,19.3294,103597.45928329
2012-11-09,19.2091,19.6036,18.7915,18.8182,119413.74987103
2012-11-12,18.8526,19.4925,18.6478,18.7674,137787.2558153
2012-11-13,18.7423,19.2258,18.1266,19.1692,57280.328100155
2012-11-14,19.0822,19.3045,18.2961,18.3322,144767.76259935
2012-11-15,18.2386,19.2795,17.948,19.2258,147625.19158304
2012-11-16,19.3721,19.6202,18.8858,19.5768,112655.70354452
2012-11-19,19.6722,20.2499,19.6202,20.124,219179.70574005
2012-11-20,20.1323,20.3453,19.7046,19.8666,104556.41504199
2012-11-21,19.9693,20.2943,19.5175,19.9869,78889.229824904
2012-11-23,19.8499,20.1148,19.7647,20.0129,26629.380691183
2012-11-26,19.9194,20.2174,19.6722,20.0129,80280.147637072
2012-11-27,19.935,20.4741,19.8082,20.1759,119347.87565786
2012-11-28,20.2759,20.2852,19.4415,19.6628,117010.96094862
2012-11-29,19.8499,20.4565,19.423,20.0637,67703.572450344
2012-11-30,20.3777,21.0536,19.774,20.9917,1044801.7373955
2012-12-03,21.1806,22.0593,20.9075,21.3435,217391.38283869
2012-12-04,21.3258,21.5389,21.1139,21.3435,189939.11443565
2012-12-05,21.3258,21.8381,21.2065,21.7537,93545.702299081
2012-12-06,21.7537,22.1788,21.7537,22.0084,115490.4545204
2012-12-07,22.1446,22.4177,22.0084,22.1862,127379.13013698
2012-12-10,22.4428,22.852,22.2298,22.7501,150362.75109689
2012-12-11,22.69,23.0076,21.914,21.9843,197712.27158782
2012-12-12,22.2723,22.3409,22.077,22.1622,124657.76920014
2012-12-13,21.8296,21.8556,20.5833,21.1296,211539.37691932
2012-12-14,20.7026,21.488,20.7026,21.0536,138064.79143465
2012-12-17,21.1982,21.3612,20.9517,21.2425,85623.518238475
2012-12-18,21.2667,21.4806,21.0954,21.1982,120991.49127131
2012-12-19,21.224,21.6408,21.164,21.5992,40435.967825162
2012-12-20,21.7612,21.9843,21.4445,21.5992,108098.50388043
2012-12-21,21.4203,21.4203,20.926,21.0778,204262.97612866
2012-12-24,20.7888,21.2065,20.4741,20.6268,72692.734167902
2012-12-26,20.6092,20.7675,19.8581,20.4138,83115.97851809
2012-12-27,20.4648,20.849,20.1396,20.7629,92288.692723489
2012-12-28,20.7547,22.1622,20.7547,21.5389,219827.64882025
2012-12-31,21.4445,22.1038,21.4389,21.7955,195284.64484732
2013-01-02,22.1788,22.6492,22.1788,22.3075,129989.26084506
2013-01-03,22.4011,22.6399,22.2048,22.3835,135993.53338827
2013-01-04,22.5038,22.5038,21.4121,21.4537,195805.15912174
2013-01-07,21.4973,21.9917,21.1982,21.7011,96201.189022777
2013-01-08,21.488,22.2723,21.488,21.9056,90604.040714963
2013-01-09,22.0936,22.4955,21.9056,22.1706,106595.27593436
2013-01-10,22.513,22.513,21.888,22.0852,134263.52536413
2013-01-11,22.0084,22.2475,21.3528,21.3769,109683.80461665
2013-01-14,21.4362,21.9917,21.1722,21.9232,155846.50936567
2013-01-15,21.8973,22.6223,21.5732,22.5363,157750.38211633
2013-01-16,22.5455,23.0325,22.5363,23.0076,182013.69065964
2013-01-17,23.1177,23.5604,22.7844,22.9714,150504.2186694
2013-01-18,23.1595,23.5863,22.99,23.4159,192217.7142677
2013-01-22,23.5179,23.665,22.7594,23.1853,163101.31205367
2013-01-23,23.2095,23.314,23.0151,23.1445,113124.38237253
2013-01-24,23.2447,23.2715,21.8639,21.9408,123300.32844711
2013-01-25,21.9232,21.9232,20.9425,21.4806,227132.1271444
2013-01-28,21.3258,21.6583,21.1139,21.3612,137863.92907979
2013-01-29,21.3258,22.0593,21.0093,21.7955,129194.45066668
2013-01-30,21.888,21.9752,21.3258,21.3612,117948.31860464
2013-01-31,21.3177,21.6241,20.7195,21.5132,266443.91372542
2013-02-01,21.5205,22.0158,21.3612,21.5565,233194.71456483
2013-02-04,22.7761,22.7761,21.6241,21.7705,266030.31005922
2013-02-05,21.803,22.563,21.7705,22.4011,249548.79790914
2013-02-06,22.3926,23.2892,22.3157,23.2095,251995.86294203
2013-02-07,23.1085,23.1771,22.7844,23.1002,136829.37996173
2013-02-08,23.2188,24.0132,23.0241,23.8438,304690.91384463
2013-02-11,24.3207,24.5078,23.8438,23.9872,468306.26074191
2013-02-12,23.8835,24.0161,23.4159,23.5094,197390.45985797
2013-02-13,23.6956,23.7317,22.7409,22.9464,153983.67301008
2013-02-14,22.9464,23.1354,22.7409,22.8021,89888.063611339
2013-02-15,22.8696,22.8696,21.8973,22.1381,213498.3248318
2013-02-19,22.1706,22.5455,22.1381,22.2048,116966.68483812
2013-02-20,22.3075,22.3075,21.6676,21.7168,231649.37031854
2013-02-21,21.7537,21.9482,20.1323,20.6943,332539.50743173
2013-02-22,20.9917,21.2158,20.687,20.926,226253.08436559
2013-02-25,21.137,21.7537,21.0009,21.3686,164095.90468178
2013-02-26,21.5565,22.1195,21.3686,21.9658,146728.8703221
2013-02-27,22.0158,22.2048,21.8473,21.8639,135286.19552572
2013-02-28,21.914,22.1706,21.2667,21.3084,75479.969317905
2013-03-01,21.224,21.2815,20.898,21.164,96229.266556252
2013-03-04,21.0536,21.5056,21.0536,21.4277,109069.3385956
2013-03-05,21.7705,22.2139,21.5659,22.051,164533.26626092
2013-03-06,22.0158,22.6399,21.9798,22.4103,159601.33951544
2013-03-07,22.4345,22.4345,21.5824,21.7168,73539.3797927
2013-03-08,22.2372,22.2372,21.4445,21.6852,64530.81116762
2013-03-11,21.6676,21.6676,20.8147,21.3435,139864.99329248
2013-03-12,21.2815,21.3769,20.9517,21.0454,71227.302901511
2013-03-13,21.0009,21.3612,20.687,21.164,125317.59123681
2013-03-14,21.1722,21.3258,20.8731,21.2751,176578.52812188
2013-03-15,21.3258,21.4121,21.099,21.3686,148129.50728046
2013-03-18,21.2991,21.5296,21.0712,21.1806,90488.490865659
2013-03-19,21.137,21.5824,21.137,21.2425,136365.02075426
2013-03-20,21.2491,21.3851,21.0954,21.1889,87013.356145507
2013-03-21,21.1462,21.1462,20.7453,20.8065,56648.583596958
2013-03-22,20.7971,20.9425,19.9018,19.9443,162411.25267325
2013-03-25,19.9693,20.4138,19.3294,19.7482,178140.07094517
2013-03-26,19.7046,20.124,19.6722,19.8257,157829.21519109
2013-03-27,19.8082,19.9267,19.423,19.5341,224801.69186594
2013-03-28,19.423,19.4489,18.5951,19.0572,697164.07628992
2013-04-01,19.1083,19.3471,18.7758,19.2444,241500.26494789
2013-04-02,19.2091,19.3471,19.073,19.2444,164996.54556327
2013-04-03,19.2091,19.3138,18.6562,18.6814,171926.29680602
2013-04-04,18.7832,18.7832,17.948,18.5534,327169.13920198
2013-04-05,18.3228,18.7062,18.3228,18.5804,108043.42871861
2013-04-08,18.6478,18.7674,18.3508,18.572,157051.68349484
2013-04-09,18.5377,19.2833,18.485,18.6822,346381.7314351
2013-04-10,18.897,19.0174,18.6396,18.9388,139948.14598777
2013-04-11,18.8712,19.4277,18.76,19.1017,180588.2158832
2013-04-12,18.9656,19.1804,18.6478,18.897,203998.3993709
2013-04-15,18.7164,18.8619,18.245,18.27,173552.63393733
2013-04-16,18.485,18.5109,18.2618,18.459,129380.19434968
2013-04-17,18.3915,18.4238,18.0239,18.2202,186705.87846545
2013-04-18,18.2284,18.3312,18.0146,18.1248,94625.607432752
2013-04-19,18.0727,18.2284,17.621,18.2202,164798.92292381
2013-04-22,18.3128,18.4238,18.0239,18.2943,76279.099116821
2013-04-23,18.4321,18.622,18.2785,18.622,56568.670617067
2013-04-24,18.5452,18.5452,18.3479,18.4321,130362.90802131
2013-04-25,18.5804,18.8804,18.4452,18.7813,129682.5677871
2013-04-26,18.8285,18.8285,18.3915,18.5804,118460.19363799
2013-04-29,17.5322,18.7432,17.3618,18.6822,451646.56424478
2013-04-30,18.6478,18.7164,18.2618,18.4321,472317.02840838
2013-05-01,18.4082,18.6313,18.2202,18.2202,159741.72718282
2013-05-02,18.245,18.4757,18.1589,18.3479,103871.75518724
2013-05-03,18.4924,18.8016,18.4497,18.6749,101178.47178386
2013-05-06,18.7507,19.3173,18.7507,19.2925,78046.90382064
2013-05-07,19.609,20.6028,19.5739,20.6028,223069.52403153
2013-05-08,20.6287,21.1685,20.611,20.6962,194972.55226369
2013-05-09,20.5594,21.0316,20.3704,20.8768,140304.51468189
2013-05-10,20.8342,21.0908,20.5851,20.7389,57891.554405813
2013-05-13,20.7307,20.7658,20.2405,20.3546,64143.125224632
2013-05-14,20.1999,20.3546,19.8906,20.3296,102541.31206256
2013-05-15,20.2333,20.524,20.0119,20.1666,50388.37353707
2013-05-16,20.1907,20.5333,20.1666,20.3704,48103.294274223
2013-05-17,20.4832,20.524,20.3453,20.3871,43945.659509591
2013-05-20,20.4147,20.4665,19.9332,20.4305,128225.77576177
2013-05-21,20.3611,20.5176,20.1824,20.4305,64622.603103982
2013-05-22,20.4832,20.5759,19.9176,20.0878,166770.82969788
2013-05-23,19.8387,20.2943,19.7361,20.1999,45256.664341868
2013-05-24,20.1573,20.4574,19.6593,19.9853,61848.326815582
2013-05-28,20.0787,20.4528,20.0787,20.2333,87213.138595237
2013-05-29,20.1314,20.3223,19.6776,19.9176,105930.05437202
2013-05-30,19.9944,20.1573,19.5305,19.6424,93399.915106035
2013-05-31,19.5517,19.7507,19.3462,19.5962,136561.56348858
2013-06-03,19.6509,19.797,18.9388,18.9822,144399.51494877
2013-06-04,19.0258,19.2045,18.5452,18.572,214438.92220324
2013-06-05,18.5109,18.5109,18.0821,18.1248,128283.01073386
2013-06-06,18.185,18.4674,18.1248,18.4082,139444.91019549
2013-06-07,18.459,18.5804,18.3479,18.459,82561.987184517
2013-06-10,18.5201,19.0082,18.4082,18.459,145687.84177324
2013-06-11,18.3395,18.7432,18.2618,18.3219,50220.98824135
2013-06-12,18.5377,18.5452,17.7895,17.9525,94250.880351369
2013-06-13,18.0053,18.1415,17.86,18.0053,63605.332468063
2013-06-14,17.9867,18.3915,17.6794,17.7895,45384.093147641
2013-06-17,17.9099,18.0821,17.7035,17.7895,111986.16236164
2013-06-18,17.7988,17.9183,17.621,17.6275,90369.701300956
2013-06-19,17.621,17.7988,17.5479,17.6025,210094.46385048
2013-06-20,17.4663,17.6395,17.3857,17.4571,152694.2662805
2013-06-21,17.5006,17.5322,16.8728,16.9422,243782.10449533
2013-06-24,16.8812,17.0524,16.8561,16.9422,152728.82324476
2013-06-25,17.0618,17.2673,17.0264,17.1478,234905.28429656
2013-06-26,17.2237,17.8302,17.1904,17.6368,138090.70915786
2013-06-27,17.6794,18.211,17.3368,18.1766,179565.54572161
2013-06-28,18.0905,18.6396,17.9525,18.3915,840306.58166309
2013-07-01,18.459,19.0758,18.3738,18.6979,197526.52790482
2013-07-02,18.7507,18.836,17.621,18.3312,198356.97495262
2013-07-03,18.2618,18.4674,17.8423,18.3915,66930.360374637
2013-07-05,18.6979,18.7432,18.3219,18.4757,34310.745906981
2013-07-08,18.5452,18.6562,18.0988,18.6044,91246.584269496
2013-07-09,18.6127,19.3258,18.4757,19.2739,169249.21197966
2013-07-10,19.3173,19.3537,18.4238,18.7933,87742.292110736
2013-07-11,18.8712,19.2202,18.6749,19.1535,66436.843728549
2013-07-12,19.3675,19.3767,18.8016,18.9822,64735.993143017
2013-07-15,18.9313,18.9905,18.622,18.897,81330.895332134
2013-07-16,18.9729,19.5063,18.8878,19.4025,164861.55742155
2013-07-17,19.4025,19.7101,19.1368,19.2925,104098.53526531
2013-07-18,19.2739,19.5739,19.1897,19.4629,98939.828441765
2013-07-19,19.4795,19.8315,19.4406,19.7101,49534.168576336
2013-07-22,19.7268,19.7627,19.5305,19.609,43796.632601144
2013-07-23,19.548,19.8147,19.4629,19.7795,90653.716351111
2013-07-24,19.7711,19.8637,19.4711,19.5397,60345.098869513
2013-07-25,19.5564,19.6776,19.3508,19.5998,85946.409873441
2013-07-26,19.4629,19.56,19.2119,19.5564,75117.121192992
2013-07-29,19.5063,19.5063,18.4497,18.622,155781.71505764
2013-07-30,18.7432,18.8804,18.5017,18.5804,87902.118070519
2013-07-31,18.6478,18.9044,18.4404,18.6044,44861.419062943
2013-08-01,18.8036,19.3887,18.6988,18.8887,130420.14299339
2013-08-02,18.7692,19.0109,18.6396,18.8036,96902.047454529
2013-08-05,18.8036,18.8728,18.5627,18.8201,60584.837809187
2013-08-06,18.8285,18.9155,17.9581,18.3905,129599.41509181
2013-08-07,18.2441,18.5109,17.8302,17.9934,53837.590534014
2013-08-08,18.0294,18.122,17.8265,18.0294,86885.927339735
2013-08-09,17.9664,18.5285,17.9581,18.3645,214986.43410601
2013-08-12,18.2266,18.3562,18.209,18.3015,38689.761224016
2013-08-13,18.2923,18.2923,17.7849,17.872,101047.80326269
2013-08-14,17.7692,18.0961,17.2775,18.0025,138373.64430288
2013-08-15,17.8386,17.9839,17.4507,17.6839,73381.713643183
2013-08-16,17.708,17.9756,17.3229,17.3376,111982.92264624
2013-08-19,17.4775,17.4775,17.1062,17.1321,54809.505154317
2013-08-20,17.1654,17.5035,17.1062,17.4552,58598.892268367
2013-08-21,17.3544,17.6663,17.2422,17.4062,30362.612738282
2013-08-22,17.397,17.5785,17.2422,17.4237,18347.588221064
2013-08-23,17.3886,17.5339,17.3376,17.4507,97926.877426383
2013-08-26,17.4682,17.6155,17.3229,17.3812,32208.170611725
2013-08-27,17.3468,17.4321,16.8108,16.8728,121333.8211987
2013-08-28,16.9245,17.3812,16.8108,17.1154,65671.190988775
2013-08-29,17.1654,17.6663,17.1654,17.3376,146658.67648841
2013-08-30,16.8904,17.3135,16.8904,16.9154,95338.344820974
2013-09-03,16.9154,17.269,16.846,17.0802,45917.566283673
2013-09-04,17.0182,17.235,16.9848,17.1238,68490.82329279
2013-09-05,17.1923,17.1997,17.0182,17.1403,36914.397184262
2013-09-06,17.1487,17.2608,17.0618,17.1154,85531.726302112
2013-09-09,17.1154,17.235,17.0618,17.1923,186209.12210394
2013-09-10,17.2514,17.3053,17.071,17.1403,72983.228648859
2013-09-11,17.1321,17.2255,16.8904,16.9422,55339.738574949
2013-09-12,16.9339,16.9773,16.6155,16.6301,89470.140324608
2013-09-13,16.6923,16.7532,16.3478,16.3727,178392.76874644
2013-09-16,16.5449,17.3229,16.4598,16.8904,268266.79359105
2013-09-17,16.8997,17.0098,16.6155,16.8043,56650.743407226
2013-09-18,16.8551,17.0894,16.5811,16.908,90687.193410256
2013-09-19,16.9598,17.0978,16.7265,16.846,45379.773527105
2013-09-20,16.8043,16.8375,16.7172,16.745,92259.535284879
2013-09-23,16.7357,16.7357,16.5904,16.5986,43865.7465297
2013-09-24,16.6996,16.9773,16.6996,16.8551,36092.589377538
2013-09-25,16.9154,17.1062,16.745,16.8201,27848.593587098
2013-09-26,16.908,17.1154,16.7886,17.0978,27848.593587098
2013-09-27,16.9691,17.0014,16.795,16.8728,13226.678077197
2013-09-30,16.7616,17.1487,16.5904,16.6301,64495.174298209
2013-10-01,16.5811,16.7357,16.4903,16.5449,68794.276635352
2013-10-02,16.4689,16.4689,16.1052,16.243,69957.334464315
2013-10-03,16.2182,16.6228,16.2006,16.4598,34953.289461516
2013-10-04,16.4162,16.4162,16.2006,16.2274,139138.21713753
2013-10-07,16.1403,16.2775,16.0708,16.0875,34523.487218315
2013-10-08,16.0958,16.2691,16.0033,16.1681,39452.174248388
2013-10-09,16.1681,16.2514,16.0958,16.1052,89585.690173912
2013-10-10,16.2856,16.7172,16.2856,16.5719,70556.681813501
2013-10-11,16.4764,16.8904,16.4764,16.795,45488.843945606
2013-10-14,16.6996,16.8043,16.4689,16.5986,43746.956964995
2013-10-15,16.5811,17.2422,16.4689,16.7172,72409.79902288
2013-10-16,16.7172,16.846,16.5904,16.6996,82003.67623041
2013-10-17,16.6653,17.0449,16.657,16.7886,50826.81502134
2013-10-18,16.9154,16.9339,16.7125,16.8201,64570.767657566
2013-10-21,16.8043,16.8728,16.5811,16.657,31679.017096226
2013-10-22,16.683,16.8108,16.5449,16.6228,22586.21587072
2013-10-23,16.5811,17.2172,16.5356,16.9923,41660.580246744
2013-10-24,16.9598,16.9773,16.6155,16.7079,53029.821494027
2013-10-25,16.7616,17.0182,16.6923,16.77,47348.440585786
2013-10-28,17.0533,17.1403,16.7357,16.9422,39921.932981534
2013-10-29,16.8201,16.8201,16.1681,16.4162,99103.974022084
2013-10-30,16.2598,16.5719,16.1588,16.4246,79722.916588098
2013-10-31,16.4162,16.9285,16.3478,16.4867,217887.05929505
2013-11-01,16.4598,16.7819,16.1199,16.1755,91837.292377614
2013-11-04,16.1384,16.3218,16.0774,16.1022,79492.896794626
2013-11-05,16.069,16.1617,16.019,16.0356,87840.5634779
2013-11-06,16.1662,16.6404,16.1199,16.5023,94539.215022058
2013-11-07,16.5996,16.996,16.5996,16.6746,61944.438372479
2013-11-08,16.6496,17.0848,16.6496,17.0053,43956.458560928
2013-11-11,16.9534,17.1182,16.7978,16.858,46725.33532366
2013-11-12,16.7728,17.057,16.7478,16.9626,39749.148160147
2013-11-13,17.0053,17.2922,16.9376,17.2738,59211.198479159
2013-11-14,17.2385,17.3229,17.1691,17.2655,45466.165937798
2013-11-15,17.2219,17.2561,17.0923,17.1451,55378.615159762
2013-11-18,17.1274,17.4831,17.1274,17.3359,85492.8497173
2013-11-19,17.3774,17.4746,17.1098,17.2136,43033.139671639
2013-11-20,17.3191,17.5859,17.1274,17.3015,36308.570404273
2013-11-21,17.3359,17.7598,17.3274,17.4571,101414.97100814
2013-11-22,17.5107,17.6821,17.4294,17.595,91723.902338579
2013-11-25,17.5859,17.8637,17.5673,17.7331,85377.299867997
2013-11-26,17.6978,17.9664,17.6978,17.9664,31727.612827242
2013-11-27,17.8895,18.1756,17.7414,18.1756,56304.093859318
2013-11-29,18.185,18.4192,18.185,18.3414,22573.257009116
2013-12-02,18.2869,18.4192,17.9422,18.0377,94953.898593389
2013-12-03,17.5396,18.1756,17.5396,18.0887,58495.221375535
2013-12-04,18.0711,18.185,17.9497,17.9664,44453.214922416
2013-12-05,17.9581,18.1664,17.7849,18.0711,75457.291310099
2013-12-06,18.2016,18.3044,18.0803,18.185,28959.815969644
2013-12-09,18.2016,18.2368,17.9145,18.021,34727.589288579
2013-12-10,18.0118,18.1229,17.7776,18.0377,75568.521538867
2013-12-11,17.9497,17.9497,17.6738,17.6904,41996.430743316
2013-12-12,17.6228,17.8637,17.595,17.6479,40266.422719175
2013-12-13,17.7061,17.846,17.5396,17.8294,41419.761401935
2013-12-16,17.8637,18.245,17.7776,18.0025,57571.902486246
2013-12-17,17.9422,18.3932,17.7682,17.8637,84524.174812397
2013-12-18,17.9072,17.9664,17.6479,17.933,53996.336588664
2013-12-19,17.8637,18.1664,17.5107,17.5765,41419.761401935
2013-12-20,17.5487,18.0118,17.4478,17.4571,125759.27243648
2013-12-23,17.5673,17.8637,17.3434,17.5673,48458.5830632
2013-12-24,17.5172,17.7154,17.2228,17.4746,13804.427323711
2013-12-26,17.5015,17.5487,17.3774,17.4294,22382.113800456
2013-12-27,17.5015,17.6044,17.1451,17.2561,21919.914403246
2013-12-30,17.3015,17.3515,16.8931,17.2219,47043.907338092
2013-12-31,17.3015,17.4831,17.1098,17.3359,63039.462178021
2014-01-02,17.3015,17.4831,17.1367,17.4746,55225.26863078
2014-01-03,17.4663,17.933,17.3636,17.7682,43880.865201572
2014-01-06,17.7941,17.9839,17.6136,17.6479,54804.105628649
2014-01-07,17.6479,17.9497,17.6479,17.7414,59071.890716916
2014-01-08,17.7941,18.1229,17.7414,17.9238,42572.020179561
2014-01-09,18.0303,18.0303,17.7414,17.8294,22499.823460026
2014-01-10,17.8551,17.8551,17.4571,17.5673,35303.178724826
2014-01-13,17.595,17.595,17.2561,17.2738,29420.935461722
2014-01-14,17.3774,17.7776,17.3434,17.6738,26766.528643159
2014-01-15,17.7941,17.8376,17.3359,17.4117,29542.964741826
2014-01-16,17.3774,17.3774,16.9191,17.1182,57108.623183901
2014-01-17,17.1098,17.3774,16.7468,16.8127,75455.131499831
2014-01-21,16.9802,17.2385,16.7728,16.9099,61263.018233133
2014-01-22,17.0219,17.3191,16.9099,16.9802,43265.319275379
2014-01-23,16.9875,17.0848,16.9099,16.9376,47229.651021083
2014-01-24,16.9191,16.9459,16.6588,16.7978,83924.827463209
2014-01-27,16.7468,16.9376,16.157,16.2847,81965.879550732
2014-01-28,15.5495,16.3654,15.5495,16.0098,125068.13315093
2014-01-29,16.0356,16.0356,15.557,15.6005,66226.262227482
2014-01-30,15.8198,17.0756,15.5652,15.5838,59589.165275943
2014-01-31,15.418,15.6985,15.3995,15.6458,92079.191127557
2014-02-03,15.5495,15.6985,15.2013,15.2253,109797.19465569
2014-02-04,15.418,15.8976,14.8688,14.9819,108001.31241839
2014-02-05,14.9819,15.3995,14.843,15.3569,79461.579545749
2014-02-06,15.2606,15.6181,15.1652,15.3819,118483.95155093
2014-02-07,15.3912,15.4698,15.1746,15.2253,108758.32591709
2014-02-10,15.2336,15.3995,15.1996,15.2606,61704.699432804
2014-02-11,15.3569,15.6458,15.3569,15.5143,87432.359337372
2014-02-12,15.6005,15.9588,15.3912,15.9144,70789.941322375
2014-02-13,15.8384,16.2301,15.8384,16.1791,50573.037314928
2014-02-14,16.2209,16.2635,15.794,16.0384,35075.31874162
2014-02-18,16.1144,16.4477,16.0219,16.281,57015.751342406
2014-02-19,16.1866,16.2719,15.6985,15.706,41851.723455403
2014-02-20,15.8477,15.8708,15.6985,15.8106,21672.616127635
2014-02-21,15.8477,16.0125,15.7449,15.9226,38951.098266364
2014-02-24,15.8561,16.0802,15.7931,15.9848,59346.186620867
2014-02-25,15.9848,16.1328,15.9411,16.0384,45956.442868485
2014-02-26,16.1062,16.3514,15.9681,16.2116,49412.139296231
2014-02-27,16.1237,16.5885,16.1237,16.4561,38605.52862359
2014-02-28,15.9144,16.57,15.9144,16.4293,48895.944642337
2014-03-03,16.281,16.5329,16.1328,16.3172,24878.854469503
2014-03-04,16.4561,16.6996,16.4032,16.6469,88985.26291959
2014-03-05,16.6728,16.6728,16.2024,16.3857,52081.664786666
2014-03-06,16.4561,16.5423,16.3431,16.3857,23659.641573589
2014-03-07,16.5246,16.57,16.2542,16.2986,69675.479224427
2014-03-10,16.2116,16.3857,15.9764,16.1866,52241.490746448
2014-03-11,16.17,16.2894,15.9848,16.2024,29943.609546419
2014-03-12,16.1607,16.2635,15.8802,15.9144,68247.844637714
2014-03-13,15.9764,16.1237,15.8014,15.9588,52833.2787597
2014-03-14,15.9588,16.1237,15.9588,16.0459,37278.325214309
2014-03-17,16.1237,16.1237,15.9939,16.0125,39778.305598755
2014-03-18,15.9226,16.958,15.8477,16.9181,105238.91508647
2014-03-19,16.9802,16.9802,16.5885,16.6385,32884.191225403
2014-03-20,16.4032,16.745,16.4032,16.57,45629.231612984
2014-03-21,16.57,16.6135,16.4921,16.5608,120772.27052918
2014-03-24,16.57,16.57,16.0802,16.1144,207243.51429759
2014-03-25,16.2459,16.57,16.2459,16.4737,47884.073532088
2014-03-26,16.6135,16.7708,16.2635,16.3514,78090.100025987
2014-03-27,16.3172,17.0053,16.2894,16.9802,68316.958566269
2014-03-28,17.0848,17.3449,17.0312,17.057,95632.079017332
2014-03-31,17.0487,17.1367,17.0312,17.0487,84237.999951973
2014-04-01,17.1885,17.1968,16.8607,17.1367,86020.923327664
2014-04-02,17.1616,17.1616,17.0219,17.0756,32257.846247875
2014-04-03,17.0487,17.2145,16.8477,17.0662,61890.443115796
2014-04-04,17.2145,17.2145,16.9802,17.0312,93264.926964327
2014-04-07,16.9181,17.0487,16.508,16.8385,48534.176422558
2014-04-08,16.8117,17.0756,16.6644,16.909,60890.450962016
2014-04-09,16.945,17.0053,16.3764,16.6469,67000.554208325
2014-04-10,16.6061,16.7959,16.1791,16.4654,77355.764535091
2014-04-11,16.2894,16.3079,15.9939,16.0033,45890.568655332
2014-04-14,16.2635,16.7079,16.1144,16.4654,133935.23420349
2014-04-15,16.4987,16.5885,15.7143,16.1421,103789.68239708
2014-04-16,16.2301,16.2385,15.9496,16.0634,19828.138159326
2014-04-17,16.0033,16.2847,16.0033,16.1062,20647.786155782
2014-04-21,16.0884,16.0884,15.6551,15.8561,94703.360602376
2014-04-22,15.8106,16.2116,15.7143,16.2024,34252.431029764
2014-04-23,16.2024,16.3088,15.7404,15.9588,34172.518049873
2014-04-24,16.0541,16.1062,15.8014,16.0033,21807.604269344
2014-04-25,15.8968,16.281,15.8652,16.0033,74609.565780167
2014-04-28,16.1421,16.1942,15.7931,15.8198,47424.033945143
2014-04-29,15.9411,16.2209,15.5319,15.6097,53861.348446955
2014-04-30,15.4884,15.905,15.2791,15.8384,50372.174960064
2014-05-01,15.7568,16.1328,15.6718,16.1328,157582.99682062
2014-05-02,16.2024,16.2209,15.7745,15.8477,29023.530372531
2014-05-05,15.7143,15.7143,15.2606,15.3569,70467.049687407
2014-05-06,15.243,15.3912,14.6596,14.6689,58560.015683555
2014-05-07,14.6689,15.0264,14.5718,14.9735,69191.681724542
2014-05-08,14.8864,14.955,14.5197,14.5383,43472.661061043
2014-05-09,14.4412,14.8616,14.3985,14.8504,51776.051633836
2014-05-12,15.0606,15.6718,15.0087,15.5495,48221.003933792
2014-05-13,15.6005,15.7681,14.9385,15.1309,61752.215258685
2014-05-14,15.1309,15.6606,14.7383,14.7633,39654.116508384
2014-05-15,14.7383,15.1309,14.7383,14.8688,41008.317546007
2014-05-16,14.8263,15.1228,14.8263,15.1228,35559.116241505
2014-05-19,15.2439,15.2439,14.9217,15.2013,30123.953703741
2014-05-20,15.1134,15.243,14.9735,15.0606,77793.126114229
2014-05-21,15.1485,15.3403,15.0772,15.2606,34986.766520661
2014-05-22,15.3485,15.3995,15.1134,15.2336,32858.273502195
2014-05-23,15.3912,15.5402,15.1948,15.3485,26027.873531728
2014-05-27,15.2791,15.6893,15.2791,15.6181,42725.366708544
2014-05-28,15.6551,15.7235,15.4365,15.6273,40036.402925703
2014-05-29,15.7931,15.9588,15.5745,15.6893,80279.067731937
2014-05-30,15.6985,15.8652,15.3338,15.6273,107598.50780355
2014-06-02,15.7838,15.9144,15.5495,15.732,47920.790306632
2014-06-03,15.829,15.829,15.3226,15.4623,72553.426405658
2014-06-04,15.3735,15.6458,14.8864,15.5061,27338.878364004
2014-06-05,15.3569,15.9588,15.3569,15.829,28714.677504301
2014-06-06,15.8708,16.0884,15.8652,16.031,63089.13781417
2014-06-09,16.031,16.2116,15.9848,16.1237,54429.378547265
2014-06-10,16.0634,16.2116,15.9411,16.1062,23737.394743214
2014-06-11,15.9764,16.1328,15.8708,16.0219,15340.05242379
2014-06-12,15.8198,16.1607,15.8198,16.0718,31425.239389814
2014-06-13,16.1328,16.1942,15.9319,16.0033,17980.420475615
2014-06-16,15.9411,16.5515,15.9411,16.5329,38521.296023163
2014-06-17,16.5515,16.6125,16.4394,16.4829,81128.953072136
2014-06-18,16.508,16.6061,16.4987,16.5608,42605.497238706
2014-06-19,16.57,16.6562,16.1866,16.4561,56612.946727548
2014-06-20,16.5969,16.6469,16.4921,16.508,107326.37170985
2014-06-23,16.57,16.6562,16.3764,16.5161,37631.454193019
2014-06-24,16.4654,16.6385,16.4293,16.4987,31542.949049384
2014-06-25,16.3764,16.5792,16.2301,16.5423,29211.433865789
2014-06-26,16.5161,16.6562,16.3172,16.5969,49233.954949176
2014-06-27,16.4829,16.6562,16.4217,16.5161,241838.27525473
2014-06-30,16.3079,16.6469,15.8802,16.0219,73213.248442331
2014-07-01,16.1237,16.4477,15.9939,16.1942,255226.93910198
2014-07-02,16.3265,16.4561,16.1144,16.4126,16513.909304091
2014-07-03,16.3939,16.6385,16.2579,16.6061,13268.794377411
2014-07-07,16.5969,16.5969,16.3607,16.4737,23774.111517758
2014-07-08,16.4384,16.682,16.2459,16.5246,31626.101744676
2014-07-09,16.5246,16.5246,15.9144,16.1514,35268.621760547
2014-07-10,15.8198,16.1062,15.5838,15.6551,29466.291477336
2014-07-11,15.7143,15.7838,15.4087,15.4623,16948.031167826
2014-07-14,15.6625,15.829,15.6366,15.6893,33837.747458435
2014-07-15,15.732,15.732,15.4365,15.4791,28728.716271038
2014-07-16,15.5652,16.1514,15.4087,15.8885,38532.095074501
2014-07-17,15.7404,16.0033,15.1485,15.3226,104980.81775952
2014-07-18,15.2171,15.7487,15.2171,15.6893,32447.9095514
2014-07-21,15.6005,15.6005,15.2884,15.3661,19963.126301035
2014-07-22,15.4884,15.6551,15.4318,15.4884,20562.473650222
2014-07-23,15.5227,16.7532,15.4967,16.0459,44276.110480495
2014-07-24,16.1421,16.1514,15.3319,15.7931,34105.563931584
2014-07-25,15.6273,15.7838,15.3569,15.5143,36151.98415989
2014-07-28,15.5227,15.9681,14.9735,15.1746,48195.086210584
2014-07-29,15.2606,15.5652,15.0087,15.243,55457.44823452
2014-07-30,15.2977,15.6041,14.8504,15.1746,26855.080864121
2014-07-31,15.1228,15.3143,14.9994,15.2088,93715.247405068
2014-08-01,15.2884,15.4791,14.8864,14.9819,43284.757567784
2014-08-04,15.0948,15.2901,14.8688,15.0179,33791.311537687
2014-08-05,15.243,15.3061,14.8772,14.9217,38086.094254295
2014-08-06,14.8864,15.0606,14.8688,14.9385,38087.174159428
2014-08-07,15.0346,15.3125,14.9217,15.0087,11648.936676905
2014-08-08,14.9735,15.0606,14.9132,14.9466,38285.876704024
2014-08-11,15.0698,15.1911,14.931,15.1485,13179.162251317
2014-08-12,15.042,15.1134,14.9911,14.9911,14828.177390431
2014-08-13,15.042,15.1569,14.9217,15.1485,20517.117634607
2014-08-14,15.1041,15.5143,15.1041,15.27,174232.97417154
2014-08-15,15.3735,15.8384,15.3485,15.6097,248598.4813915
2014-08-18,15.7404,15.9588,15.605,15.6985,31202.778932278
2014-08-19,15.6985,15.7235,15.5577,15.6985,12788.236592927
2014-08-20,15.6625,15.6809,15.4623,15.5745,219543.6337701
2014-08-21,15.5061,15.8802,15.4532,15.8198,29245.990830067
2014-08-22,15.8561,16.0968,15.7745,15.9226,23146.686635096
2014-08-25,15.9681,16.0884,15.8477,15.905,17671.567607386
2014-08-26,15.8708,15.9681,15.7652,15.7838,32991.101833637
2014-08-27,15.7568,15.829,15.5929,15.829,15652.145007422
2014-08-28,15.6893,16.0459,15.6273,15.905,31782.687989059
2014-08-29,15.8708,15.9848,15.8106,15.8652,26898.277069468
2014-09-02,15.9588,16.0459,15.732,16.0219,17861.630910912
2014-09-03,16.0541,16.0541,15.6366,15.7143,33035.377944118
2014-09-04,15.7487,15.9681,15.6181,15.6181,11822.801403426
2014-09-05,15.5402,15.6273,15.4032,15.5319,72299.648699246
2014-09-08,15.4791,15.6005,15.4623,15.557,30711.422096458
2014-09-09,15.5495,15.6005,15.4365,15.5745,27000.868057166
2014-09-10,15.5402,15.732,15.5061,15.6718,32267.565394078
2014-09-11,15.557,15.8384,15.5319,15.7931,25320.535669174
2014-09-12,15.8477,15.9226,15.4318,15.5929,25782.735066384
2014-09-15,15.6893,15.6893,15.4458,15.6097,27842.114156295
2014-09-16,15.5495,15.6718,15.4623,15.4698,17411.310470171
2014-09-17,15.6181,15.6718,15.3485,15.4791,79300.673680832
2014-09-18,15.6551,15.8014,15.5227,15.6458,22246.045753614
2014-09-19,15.6625,15.9588,15.0772,15.0855,138147.94412995
2014-09-22,15.0855,15.3995,14.9994,15.2791,36127.146341816
2014-09-23,15.3061,15.3819,15.2606,15.3661,50582.75646113
2014-09-24,15.5061,15.6893,15.3476,15.5929,42424.073176249
2014-09-25,15.5402,15.5745,15.294,15.4791,58989.817926755
2014-09-26,15.4458,15.5061,15.2253,15.4884,76538.276348904
2014-09-29,15.4365,15.5061,15.2884,15.4623,39280.469332134
2014-09-30,15.829,15.8384,14.7383,14.9041,363273.60753599
2014-10-01,14.9132,14.9466,14.4198,14.5383,314305.30924969
2014-10-02,14.5642,14.7818,14.5466,14.6503,233297.30555253
2014-10-03,14.8079,14.955,14.6772,14.8263,150398.38796631
2014-10-06,14.8596,14.955,14.7069,14.8263,57672.333663677
2014-10-07,14.7115,14.7818,14.4068,14.4327,186472.61895657
2014-10-08,14.3725,14.7939,14.0142,14.4243,64189.56114538
2014-10-09,14.8912,14.8912,14.0928,14.2939,78502.62378705
2014-10-10,14.1976,14.5383,14.1976,14.3179,83891.350404067
2014-10-13,14.2227,14.581,14.1273,14.3272,66631.22665261
2014-10-14,14.3551,14.5549,14.1633,14.3457,171366.90594678
2014-10-15,14.0744,14.4412,13.9096,14.3634,127574.59296618
2014-10-16,14.241,14.8172,14.0318,14.642,109999.13691568
2014-10-17,14.8337,14.9911,14.6069,14.843,97270.295105111
2014-10-20,14.8172,15.0346,14.7818,14.9911,58434.74668805
2014-10-21,15.1365,15.1569,14.9662,15.0514,33893.902525385
2014-10-22,15.0069,15.179,14.8172,15.0606,66571.831870257
2014-10-23,15.0948,15.2977,14.9041,15.1569,61239.260320192
2014-10-24,15.2088,15.2171,14.6503,14.931,67855.839074191
2014-10-27,14.8772,15.042,14.6957,14.7115,212193.79943033
2014-10-28,15.1228,15.1652,14.8596,15.0855,118742.04887788
2014-10-29,15.1485,15.1652,14.955,15.0514,72326.646327587
2014-10-30,15.0514,15.1828,15.042,15.1041,57646.41594047
2014-10-31,15.3485,15.3485,15.0374,15.1921,113771.2455476
2014-11-03,15.243,15.243,15.042,15.1309,91753.059777188
2014-11-04,15.1569,15.1569,14.8504,15.0772,52455.311962915
2014-11-05,15.1309,15.243,14.9385,14.9911,29217.913296591
2014-11-06,14.9041,14.9735,14.5902,14.7383,60346.178774647
2014-11-07,14.7383,14.9735,14.6503,14.9466,112715.09832687
2014-11-10,14.9994,15.1041,14.7402,15.0346,37228.649578161
2014-11-11,14.7985,15.0606,14.7985,15.0346,39058.008874598
2014-11-12,14.9385,15.1228,14.6957,14.8172,45642.190474587
2014-11-13,14.7818,14.7818,14.241,14.4243,57054.627927218
2014-11-14,14.3891,14.5642,14.303,14.5383,94599.689709543
2014-11-17,14.3809,14.4763,14.3179,14.3551,64501.653729011
2014-11-18,14.241,14.4152,14.2328,14.3891,75468.090361436
2014-11-19,14.3891,14.4495,14.0744,14.1892,85820.060972802
2014-11-20,14.0744,14.4669,14.0744,14.4495,44403.539286268
2014-11-21,14.5197,14.5642,14.3364,14.4327,62548.1053422
2014-11-24,14.4495,14.7383,14.4495,14.7383,121183.71438511
2014-11-25,14.5549,15.0698,14.5549,15.042,126441.77248096
2014-11-26,14.9911,14.9911,14.3725,14.4939,44307.42772937
2014-11-28,14.5642,14.5642,14.1809,14.2227,25757.897248311
2014-12-01,14.2133,14.6291,13.9791,14.0411,56238.219646163
2014-12-02,14.1448,14.3735,14.0411,14.1716,40318.258165591
2014-12-03,14.2227,14.4587,14.1976,14.3457,36522.39162074
2014-12-04,14.1809,14.4669,14.1178,14.303,39869.017629985
2014-12-05,14.2762,14.4669,14.154,14.3179,53138.891912529
2014-12-08,14.0836,14.4068,14.0836,14.2762,47914.31087583
2014-12-09,14.1273,14.6327,14.1273,14.5986,46049.31470998
2014-12-10,14.5642,14.5642,14.2578,14.303,64807.266881839
2014-12-11,14.5383,14.581,14.3891,14.4152,50049.283325098
2014-12-12,14.2057,14.3891,14.1976,14.2578,92001.437957932
2014-12-15,14.2227,14.303,14.1633,14.2057,45164.872405505
2014-12-16,14.2133,14.581,14.1976,14.4412,122098.39403334
2014-12-17,14.5197,15.0606,14.3809,14.9994,104941.94117471
2014-12-18,15.1309,15.1828,14.7901,15.0772,82635.420733607
2014-12-19,15.042,15.2171,15.042,15.0606,137572.35469369
2014-12-22,15.1228,15.1652,15.042,15.1402,27683.368101645
2014-12-23,15.1569,15.1746,15.0087,15.0772,30108.83503187
2014-12-24,15.1134,15.1746,15.0772,15.1402,14651.072948509
2014-12-26,15.2171,15.2171,15.0772,15.1402,19428.573259868
2014-12-29,15.1828,15.2171,15.0929,15.1828,49408.89958083
2014-12-30,15.1309,15.1921,15.0606,15.0772,34626.078206014
2014-12-31,15.1746,15.2606,15.042,15.1828,145880.06488703
2015-01-02,15.2253,15.3912,15.0514,15.0772,78780.159406404
2015-01-05,15.042,15.0772,14.7726,14.931,68994.059085081
2015-01-06,14.9217,14.931,14.5642,14.8263,68797.516350753
2015-01-07,14.9385,14.955,14.8172,14.8948,72931.393202443
2015-01-08,15.0179,15.2171,14.8596,15.2013,125085.41163306
2015-01-09,15.1828,15.3061,15.1402,15.2253,173159.54846867
2015-01-12,15.2013,15.2013,14.7726,14.8688,79328.751214308
2015-01-13,15.0855,15.2336,14.9132,15.1041,121090.84254362
2015-01-14,14.9466,15.1652,14.9466,15.1309,120386.74439646
2015-01-15,15.0179,15.1569,14.9385,15.1041,165261.12232101
2015-01-16,15.0346,15.1569,14.9819,15.1134,111712.94636282
2015-01-20,15.1921,15.2171,14.8596,14.931,62468.192362308
2015-01-21,14.8079,14.9735,14.7467,14.9466,35870.128920002
2015-01-22,14.931,15.2171,14.9132,15.2171,89366.469431776
2015-01-23,15.1921,15.2253,14.9643,15.1485,34106.643836718
2015-01-26,15.0855,15.1485,14.8504,14.8688,97932.276952051
2015-01-27,15.1402,15.5319,15.0606,15.4274,344814.78908615
2015-01-28,15.4791,15.4791,15.0855,15.1652,76768.296142376
2015-01-29,15.2253,15.4791,14.9466,15.4623,103886.87385911
2015-01-30,15.3485,15.4791,15.2171,15.3995,73451.907476872
2015-02-02,15.4532,15.4791,15.2884,15.4365,88392.395001205
2015-02-03,15.3319,15.4791,15.2514,15.4791,216060.939714
2015-02-04,15.4532,15.5227,15.2514,15.3912,80401.097012043
2015-02-05,15.4791,15.4791,15.2977,15.3569,63399.070587534
2015-02-06,15.4087,15.5061,15.3319,15.3912,127874.80659334
2015-02-09,15.3319,15.5014,15.1485,15.2514,82538.229271578
2015-02-10,15.2977,15.3661,15.1485,15.2253,87918.316647524
2015-02-11,15.2171,15.2171,15.0606,15.0948,76249.941678213
2015-02-12,15.2088,15.3403,15.0698,15.2884,131965.48723967
2015-02-13,15.2336,15.5061,15.2282,15.4791,39353.902881223
2015-02-17,15.5652,15.6542,15.4274,15.4698,36464.07674352
2015-02-18,15.4274,15.5745,15.1828,15.2514,87056.552350855
2015-02-19,15.2253,15.5061,15.1921,15.3912,203766.21976718
2015-02-20,15.4274,15.4458,14.9466,14.9994,84649.443807903
2015-02-23,15.0948,15.1569,14.8263,15.0855,134058.34338873
2015-02-24,15.1309,15.2171,14.8263,15.0179,67564.2646881
2015-02-25,14.9911,15.2088,14.8263,15.1134,37181.133752279
2015-02-26,15.0179,15.2253,14.931,15.1485,51710.177420683
2015-02-27,15.1652,15.1652,14.954,15.0855,158815.16857814
2015-03-02,15.0698,16.4032,15.0264,15.7487,1152314.9326934
2015-03-03,15.6097,16.0718,15.5929,15.6893,218443.2104389
2015-03-04,15.6097,15.8885,15.6097,15.7652,192074.08688492
2015-03-05,15.7838,16.0384,15.6625,15.7652,227732.55439871
2015-03-06,15.829,15.9939,15.6366,15.7652,175444.62773153
2015-03-09,15.706,15.9588,15.6551,15.7838,122007.6820021
2015-03-10,15.7745,15.8384,15.3735,15.7143,81875.167519504
2015-03-11,15.6273,15.7745,15.5652,15.7143,101368.53508739
2015-03-12,15.7838,16.1942,15.7838,15.9939,112719.41794741
2015-03-13,16.0033,16.0459,15.6985,15.9939,80040.408697397
2015-03-16,15.9588,16.0718,15.5838,15.6181,141962.16906207
2015-03-17,15.7404,15.7838,15.557,15.732,130263.55674901
2015-03-18,15.7487,15.7838,15.5838,15.7652,65132.318327074
2015-03-19,15.7745,15.8477,15.7235,15.829,107328.53152012
2015-03-20,15.8968,16.0718,15.7838,15.7931,156065.73010781
2015-03-23,15.8802,15.905,15.6985,15.7235,98844.796790003
2015-03-24,15.6985,15.7838,15.6985,15.7487,47472.629676159
2015-03-25,15.7838,15.8477,15.418,15.4365,81301.737893523
2015-03-26,15.4532,15.706,15.3995,15.6005,102628.78437838
2015-03-27,15.5745,15.732,15.3061,15.6551,95289.749089959
2015-03-30,15.6625,16.0033,15.5402,15.9319,121435.33228125
2015-03-31,15.9144,16.0802,15.7745,15.9764,133479.51423709
2015-04-01,15.905,16.2719,15.905,16.2385,124071.38071255
2015-04-02,16.1791,16.3764,16.1791,16.3079,53550.335768458
2015-04-06,16.2542,16.2986,16.17,16.2542,244705.42338462
2015-04-07,16.3607,16.4384,16.2385,16.4032,115026.09531293
2015-04-08,16.4217,16.4829,16.2719,16.4737,58712.282307403
2015-04-09,16.4737,16.4737,16.0718,16.2209,72394.680351009
2015-04-10,16.281,16.281,16.1421,16.2635,92308.131015896
2015-04-13,16.0718,16.4737,16.0718,16.4032,76942.160868895
2015-04-14,16.4126,16.4737,16.2459,16.4293,43115.212461798
2015-04-15,16.4921,17.0848,16.2894,16.9534,175338.79702843
2015-04-16,16.9802,17.4413,16.9534,17.2756,143342.2878229
2015-04-17,17.2405,17.3534,17.1015,17.1968,83479.906548137
2015-04-20,17.2941,17.3877,17.1283,17.2145,121839.21680125
2015-04-21,17.2228,17.2228,16.8385,16.9015,44137.882623384
2015-04-22,16.6996,17.0312,16.6728,16.9275,62374.24061568
2015-04-23,16.8385,16.883,16.6996,16.7616,33369.068630422
2015-04-24,16.7079,16.909,16.4987,16.6469,63413.109354271
2015-04-27,16.6293,17.1793,16.3857,16.9802,99187.126717377
2015-04-28,17.4413,18.3581,17.321,18.1043,353297.44391114
2015-04-29,18.0952,18.209,18.0359,18.0868,313507.25935591
2015-04-30,18.209,18.4257,17.9201,18.0359,449506.19226985
2015-05-01,18.0683,18.2691,17.947,18.0952,263741.99108097
2015-05-04,18.1831,18.2183,18.0182,18.1831,359487.46013734
2015-05-05,18.1831,18.2266,17.7895,18.0952,274633.91425917
2015-05-06,18.0868,18.1479,17.9635,18.0868,337858.04021505
2015-05-07,18.0952,18.2618,18.0525,18.1571,349503.73717655
2015-05-08,18.3312,18.3312,18.1385,18.2359,222230.43774267
2015-05-11,18.3747,18.8285,18.3747,18.7498,436088.37098399
2015-05-12,18.7498,18.7498,18.2266,18.4785,186801.99002234
2015-05-13,18.3405,18.582,18.3405,18.4702,104809.11284327
2015-05-14,18.5323,18.6794,18.4702,18.582,156751.4698677
2015-05-15,18.609,18.6961,18.4016,18.6535,202964.93015798
2015-05-18,18.6961,19.5776,18.6628,19.5248,447873.37570775
2015-05-19,19.7072,20.0147,19.474,19.6046,639855.6706563
2015-05-20,19.6999,20.0054,19.411,19.9703,226699.08518579
2015-05-21,20.0314,20.5453,19.9101,20.4954,225097.58587257
2015-05-22,20.3546,20.7463,20.1971,20.7026,388044.47149213
2015-05-26,20.6685,20.7991,20.1971,20.3119,363599.73888635
2015-05-27,20.3546,20.4064,20.11,20.2064,202047.01079436
2015-05-28,20.0491,20.3213,20.0147,20.1721,143966.47299016
2015-05-29,20.1629,20.1629,19.7342,20.0916,282088.4993969
2015-06-01,19.9878,20.3119,19.7165,19.9703,280621.98822537
2015-06-02,19.8055,20.248,19.8055,20.1889,131477.37011926
2015-06-03,20.1971,20.3119,20.0314,20.2388,175559.0976757
2015-06-04,20.11,20.1889,19.9267,20.1629,130381.26640859
2015-06-05,20.1277,20.4592,20.0583,20.2313,228767.10351678
2015-06-08,20.11,20.3296,20.0583,20.2313,186797.6704018
2015-06-09,20.275,20.486,20.0832,20.4416,119926.70480952
2015-06-10,20.4954,21.3037,20.4592,21.062,327799.80380004
2015-06-11,21.2444,21.3037,20.8084,20.8602,127175.02806672
2015-06-12,20.5619,20.8084,20.5619,20.5989,135883.38306464
2015-06-15,20.5027,20.7195,20.3389,20.5369,231633.17174154
2015-06-16,20.4592,20.6685,20.4499,20.6435,140240.800279
2015-06-17,20.6592,20.7287,20.2843,20.4064,192074.08688492
2015-06-18,20.3972,20.5536,20.2575,20.5111,146890.85609214
2015-06-19,20.4954,20.7555,20.3027,20.6518,331165.86810169
2015-06-22,20.7371,20.8852,20.3611,20.5898,156294.66999614
2015-06-23,20.6518,21.0342,20.5203,20.7371,270456.84120213
2015-06-24,20.6518,20.9304,20.6518,20.7638,272684.6854929
2015-06-25,20.7463,20.7824,20.5278,20.5989,187026.61029015
2015-06-26,20.686,20.9119,20.3972,20.6435,584583.96610477
2015-06-29,20.6343,20.7371,19.7342,19.7618,186453.18066417
2015-06-30,19.9443,20.1352,19.7072,19.9008,201658.24494625
2015-07-01,20.0832,20.4767,19.9443,20.2388,165353.9941625
2015-07-02,20.275,20.4157,19.9972,20.2666,140127.41023996
2015-07-06,20.0314,20.4157,19.9972,20.3972,159276.28807022
2015-07-07,20.4499,20.4499,20.0398,20.1445,118797.1240397
2015-07-08,20.0314,20.1721,19.8231,19.935,65132.318327074
2015-07-09,20.0916,20.4499,19.8646,19.9194,144827.1573817
2015-07-10,20.0741,20.3879,20.0583,20.1721,134964.38379588
2015-07-13,20.275,20.2934,19.9972,20.1445,101483.00503156
2015-07-14,20.0583,20.4323,20.0324,20.3972,116899.73071984
2015-07-15,20.4323,20.4323,20.0398,20.1008,73618.212867459
2015-07-16,20.1629,20.3546,19.6137,20.2934,62380.720046481
2015-07-17,20.3704,20.4231,20.248,20.3879,66394.727428334
2015-07-20,20.3296,21.0702,20.2388,20.9029,192872.1367787
2015-07-21,20.9898,21.2444,20.5027,20.6934,206749.9976515
2015-07-22,20.7112,21.2185,20.5027,21.0862,161912.33650151
2015-07-23,21.1824,21.1824,20.6768,20.7991,152853.01233514
2015-07-24,20.7112,20.7731,20.5203,20.7287,184273.93210441
2015-07-27,21.1462,21.1462,19.7527,20.7824,269013.00803841
2015-07-28,20.686,20.7463,20.2934,20.3389,168220.06238727
2015-07-29,20.3611,20.3611,19.5092,19.7618,539520.60478183
2015-07-30,19.684,19.9101,19.4915,19.5248,400770.0735873
2015-07-31,19.5248,19.9101,19.4915,19.7165,265116.71031613
2015-08-03,19.6748,19.6748,19.1868,19.3424,133017.31483988
2015-08-04,19.3424,19.6137,19.2276,19.3508,160651.00730537
2015-08-05,19.4915,19.848,19.3508,19.5166,138521.5913062
2015-08-06,19.5953,19.5953,19.0212,19.1785,64250.035832865
2015-08-07,19.0461,19.2276,18.81,19.21,143222.41835306
2015-08-10,19.2193,19.4999,19.1331,19.4999,144253.72775572
2015-08-11,19.4387,19.6303,19.3424,19.5248,117615.70782347
2015-08-12,19.4471,19.4471,19.16,19.2276,123042.23112016
2015-08-13,19.1942,19.2637,19.098,19.098,83823.316380645
2015-08-14,19.0461,19.4656,19.0026,19.4387,58136.692871156
2015-08-17,19.3173,19.4035,19.0896,19.1868,65247.868176377
2015-08-18,19.237,19.3777,18.8191,18.8804,104692.48308883
2015-08-19,18.8543,19.1239,18.6184,18.8804,133819.6843542
2015-08-20,18.5489,18.872,18.3581,18.3747,144023.70796224
2015-08-21,18.0952,18.9683,17.7812,18.81,175789.11746916
2015-08-24,18.3219,19.1239,18.3128,18.784,225350.28367384
2015-08-25,18.8627,19.1692,18.3128,18.6878,302612.09646231
2015-08-26,19.0627,19.1785,18.609,19.1239,224521.99643631
2015-08-27,19.2193,19.2193,18.8627,19.0896,177507.24653683
2015-08-28,19.0026,19.1785,18.9497,19.0461,122122.15194627
2015-08-31,18.959,19.4294,18.898,19.411,134737.60371781
2015-09-01,19.2637,19.3424,18.8191,18.959,232550.01120003
2015-09-02,19.0804,19.16,18.672,19.0711,174182.21863027
2015-09-03,19.16,19.3333,18.8451,18.9934,347678.69750065
2015-09-04,18.7674,19.411,18.7674,19.1507,69030.775859625
2015-09-08,19.3173,19.622,19.3173,19.5953,90933.411780732
2015-09-09,19.7248,19.9101,19.1868,19.4035,128773.28766455
2015-09-10,19.4202,19.6479,19.4202,19.6137,64582.646614036
2015-09-11,19.5248,19.6563,19.4915,19.622,67654.976719328
2015-09-14,19.6563,19.8646,19.4294,19.6137,63870.989130947
2015-09-15,19.6656,19.8315,19.5248,19.6656,105953.81228496
2015-09-16,19.7248,20.0314,19.7248,19.935,85083.565671639
2015-09-17,19.9194,20.0491,19.411,19.4656,174478.11263689
2015-09-18,19.1942,19.586,18.872,19.4294,197347.26365264
2015-09-21,19.5092,19.8231,19.4202,19.5425,108018.59090054
2015-09-22,19.4471,19.6748,19.4202,19.5509,61807.290420503
2015-09-23,19.6479,19.7702,19.4564,19.6479,113289.60785798
2015-09-24,19.6137,20.1008,19.6137,20.0231,172256.74777693
2015-09-25,20.2148,20.486,20.0398,20.2666,241609.33536639
2015-09-28,20.2666,20.4416,20.0147,20.1352,266981.70648197
2015-09-29,20.2666,20.2843,19.6925,19.7785,138866.08104384
2015-09-30,19.8739,20.2064,19.0212,20.1445,310983.52105852
2015-10-01,20.2843,20.2843,19.787,19.9527,119715.04340332
2015-10-02,19.8147,20.0491,19.684,19.9794,144368.19769989
2015-10-05,20.0832,20.3296,19.9008,20.0054,113533.66641818
2015-10-06,19.9443,20.0832,19.8387,19.9794,117192.38501107
2015-10-07,20.1193,20.4954,20.0491,20.4954,126479.56916064
2015-10-08,20.248,20.5453,20.248,20.2934,108822.04031998
2015-10-09,20.3972,20.4064,19.5776,19.6046,162256.82623914
2015-10-12,19.622,20.3546,19.622,20.1721,223590.03830596
2015-10-13,20.1721,20.2575,20.0314,20.1536,68228.406345308
2015-10-14,20.11,20.11,19.7165,19.7433,109851.18991238
2015-10-15,19.7785,19.8055,19.5341,19.6303,60890.450962016
2015-10-16,19.7702,19.8147,19.4999,19.5341,73271.56331955
2015-10-19,19.4999,19.6046,18.3128,19.2999,78546.89989753
2015-10-20,19.2729,19.5248,18.9194,18.9683,92167.743348518
2015-10-21,19.0804,19.0804,18.558,18.6628,117192.38501107
2015-10-22,18.6628,19.0026,18.5052,18.582,134622.05386852
2015-10-23,18.6452,18.9404,18.4016,18.898,242756.19461834
2015-10-26,18.959,19.1073,18.4618,19.0368,141502.12947513
2015-10-27,18.3128,19.1507,17.895,18.4257,405816.47027693
2015-10-28,18.5323,18.5489,18.2266,18.41,414071.26511871
2015-10-29,18.3312,18.8804,18.2859,18.5674,100222.75574057
2015-10-30,18.5323,18.6452,18.0525,18.2525,197576.20354097
2015-11-02,18.2359,18.5757,18.0525,18.3747,106405.21263083
2015-11-03,18.3747,18.7674,18.2441,18.5146,125562.72970215
2015-11-04,18.5914,18.7592,18.434,18.6628,110481.85451044
2015-11-05,18.5757,19.6137,18.3581,18.5052,78665.689462235
2015-11-06,18.5414,18.836,18.1571,18.6535,169824.80141591
2015-11-09,18.6535,18.7592,18.2691,18.3312,231116.97708764
2015-11-10,18.3581,19.622,18.0776,18.4192,87031.71453278
2015-11-11,18.4192,18.5146,18.0441,18.2359,79694.839054623
2015-11-12,18.1571,18.3034,17.8859,17.9201,143107.94840889
2015-11-13,17.8257,17.9728,17.4858,17.7646,88409.673483344
2015-11-16,17.7646,17.9295,17.6693,17.8859,70064.245072548
2015-11-17,17.8691,18.2785,17.6858,17.9552,116846.81536828
2015-11-18,17.9552,18.2859,17.7895,18.1924,102055.35475241
2015-11-19,18.1385,18.784,18.0525,18.3489,114897.58660203
2015-11-20,18.3219,18.609,18.1924,18.5414,91047.881724902
2015-11-23,18.4867,18.872,18.4525,18.8451,138978.39117774
2015-11-24,18.558,18.924,18.4785,18.81,89785.472623639
2015-11-25,18.81,18.959,18.7054,18.784,65361.258215412
2015-11-27,18.8016,18.9758,18.7923,18.9063,36350.686704486
2015-11-30,18.9331,19.0804,18.7674,18.898,115815.50596563
2015-12-01,18.9758,19.586,18.898,19.4564,118239.89299073
2015-12-02,19.4471,19.4471,19.0461,19.1868,72322.326707054
2015-12-03,19.246,19.3173,18.9155,19.0896,127784.09456211
2015-12-04,19.098,19.4471,19.098,19.3424,119715.04340332
2015-12-07,19.2554,19.4999,18.924,19.098,231976.58157404
2015-12-08,19.0026,19.1304,18.772,18.9758,81770.416721538
2015-12-09,18.9758,19.21,18.8887,18.985,111458.08875127
2015-12-10,18.985,19.1692,18.8543,19.0212,106412.77196677
2015-12-11,18.784,19.2276,18.784,19.0212,212712.1538945
2015-12-14,18.9934,19.1785,18.9497,19.0555,130085.37240196
2015-12-15,19.1785,19.5509,19.0627,19.5341,133819.6843542
2015-12-16,19.6137,19.7433,19.3424,19.6388,182209.15348883
2015-12-17,19.4294,20.4157,19.2823,20.3787,261332.72272775
2015-12-18,20.4157,20.4323,20.11,20.1806,251355.47919777
2015-12-21,20.1971,20.3453,19.3508,19.474,119255.00381637
2015-12-22,19.474,19.9527,19.0711,19.3942,140967.57643396
2015-12-23,19.4202,19.5166,19.2276,19.4471,70522.124849224
2015-12-24,19.4294,19.7618,19.3777,19.5425,26150.982716967
2015-12-28,19.5092,19.6137,19.1331,19.237,71032.919977451
2015-12-29,19.2276,19.6303,19.2276,19.4656,70956.24671296
2015-12-30,19.4915,19.5341,19.2193,19.246,42867.914186187
2015-12-31,19.237,19.4822,18.9155,18.9331,109137.37261901
2016-01-04,18.8887,18.8887,18.6628,18.836,147643.54997031
2016-01-05,18.836,19.2027,18.7971,19.0212,103080.18472426
2016-01-06,18.8451,19.0758,18.7498,18.898,114112.49556984
2016-01-07,18.7054,18.8627,18.3128,18.3128,140132.80976564
2016-01-08,18.3489,18.4525,17.7728,17.835,145235.36152223
2016-01-11,17.8257,18.2183,17.6423,17.9044,149111.14104697
2016-01-12,18.009,18.0359,17.4507,17.6598,94294.076556715
2016-01-13,17.6858,17.9635,17.0487,17.0932,120272.27445229
2016-01-14,17.2051,17.8691,16.883,17.1616,120652.40105934
2016-01-15,16.745,17.1015,16.2024,16.7616,112851.16637371
2016-01-19,16.9181,16.9181,16.4561,16.6728,131068.0860736
2016-01-20,16.4987,16.9275,16.4561,16.8477,272265.68230103
2016-01-21,16.945,16.945,16.5423,16.6728,95920.413688023
2016-01-22,16.7802,16.9181,16.5274,16.8747,173978.11656
2016-01-25,16.8385,16.8385,16.4987,16.5969,79813.628619326
2016-01-26,16.7532,16.883,16.5423,16.8385,134266.76507953
2016-01-27,19.1425,19.8739,17.6081,18.4016,547315.36003667
2016-01-28,18.4785,19.1396,17.4951,17.5895,184203.73827073
2016-01-29,17.6858,17.9904,17.4858,17.8608,96196.869402242
2016-02-01,17.835,17.835,17.3368,17.5043,116220.47039077
2016-02-02,17.3449,17.7016,17.1968,17.6423,155716.92074963
2016-02-03,17.7016,17.7016,17.3627,17.4321,242997.01346315
2016-02-04,17.4775,17.6693,17.1534,17.2145,125870.50266524
2016-02-05,17.2321,17.2321,16.4829,16.945,178872.2466258
2016-02-08,16.7802,17.244,16.5161,17.0756,131486.00936033
2016-02-09,16.8663,17.0135,16.5792,16.7616,91228.225882225
2016-02-10,16.7893,17.2228,16.5161,16.5608,53141.051722795
2016-02-11,16.3172,16.5246,16.2116,16.2542,120773.35043432
2016-02-12,16.3764,17.0932,16.3431,16.7893,86574.914661237
2016-02-16,16.883,17.4052,16.4293,17.0932,97250.856812705
2016-02-17,17.1367,17.2051,16.883,17.1283,118483.95155093
2016-02-18,17.0395,17.4321,16.9181,17.1367,145552.85363153
2016-02-19,17.1283,17.4598,16.7532,16.8117,141227.83357118
2016-02-22,16.9275,17.3627,16.8385,16.8747,67156.060547573
2016-02-23,16.9181,17.2051,16.7893,16.9626,98202.253235469
2016-02-24,16.9181,17.0395,16.7802,16.9802,125366.18696782
2016-02-25,17.0135,17.2321,16.9366,17.2145,61666.902753126
2016-02-26,17.2665,17.5043,17.1885,17.4413,62567.543634608
2016-02-29,17.4507,17.5432,17.2756,17.4145,106608.23479596
2016-03-01,17.521,17.6598,17.3534,17.6257,79813.628619326
2016-03-02,17.6505,17.6942,17.4321,17.4858,146904.89485888
2016-03-03,17.5043,17.7895,17.5043,17.5617,102099.63086289
2016-03-04,17.4413,17.5136,17.2321,17.396,192997.4057742
2016-03-07,17.396,17.7284,17.3709,17.4413,132692.26339463
2016-03-08,17.4237,17.4413,16.8477,16.945,158024.67802029
2016-03-09,16.9802,17.1793,16.9181,17.1015,76533.956728368
2016-03-10,17.119,17.4682,16.8922,17.4052,174617.42039913
2016-03-11,17.4413,17.8608,16.9015,17.8432,164764.36595952
2016-03-14,17.7377,17.835,17.5988,17.7728,87096.5088408
2016-03-15,17.7812,17.8691,17.5432,17.6693,138813.16569229
2016-03-16,17.6081,17.7201,17.3534,17.5803,146735.3497529
2016-03-17,17.5339,17.8645,16.6914,17.7988,84687.240487582
2016-03-18,17.8774,18.209,17.7553,17.9387,143169.50300151
2016-03-21,17.8608,18.1997,17.8608,18.0182,162209.31041326
2016-03-22,17.8608,18.0599,17.7553,17.9552,55022.24646565
2016-03-23,17.9044,17.9044,17.6257,17.6257,84404.30534256
2016-03-24,17.5136,17.8517,17.0135,17.7895,111982.92264624
2016-03-28,17.808,18.1691,17.808,17.9295,130962.25537051
2016-03-29,17.8173,18.2525,17.7016,18.2525,109592.0126803
2016-03-30,18.209,18.2785,18.1385,18.209,102702.21792747
2016-03-31,18.1479,18.3034,18.0359,18.1479,294824.90054341
2016-04-01,17.9387,18.7238,17.9387,18.558,204042.67548139
2016-04-04,18.5323,18.5914,18.4257,18.4702,118252.85185233
2016-04-05,18.2859,18.41,17.8517,17.8859,79240.198993347
2016-04-06,17.895,18.0182,17.7553,17.8608,34008.372469553
2016-04-07,17.7109,17.9998,17.6598,17.9822,115025.01540778
2016-04-08,18.009,18.1303,17.9118,18.0776,92812.446713318
2016-04-11,18.0525,18.1997,17.7646,17.8257,74648.442364979
2016-04-12,17.8774,18.1924,17.8257,18.121,201408.78686036
2016-04-13,18.1385,18.7238,18.1385,18.6452,186501.77639518
2016-04-14,18.6628,18.9331,18.5489,18.8191,133286.21121816
2016-04-15,18.7238,18.872,18.7146,18.7415,76510.198815428
2016-04-18,18.609,18.836,18.5757,18.6628,55671.269450986
2016-04-19,18.6452,18.8804,18.4867,18.872,78730.483770254
2016-04-20,18.8191,19.0026,18.7758,18.81,58374.272000564
2016-04-21,18.6878,19.1692,18.6358,19.0804,130071.33363522
2016-04-22,19.16,19.3424,19.1073,19.3258,117282.01713715
2016-04-25,19.3508,19.5776,19.0711,19.5776,147809.8553609
2016-04-26,19.9703,20.0314,18.6184,19.2554,417929.76616131
2016-04-27,19.1425,19.3684,18.5869,19.16,250829.56539767
2016-04-28,19.0627,19.21,18.7923,18.924,427422.1322863
2016-04-29,18.8543,19.0119,18.5914,18.7923,119189.12960323
2016-05-02,18.784,18.8627,18.5052,18.5757,78581.456861808
2016-05-03,18.5323,18.5804,18.2691,18.524,112248.57930912
2016-05-04,18.5146,18.6452,18.2525,18.4618,106610.39460623
2016-05-05,18.4867,18.6794,18.3312,18.3932,52690.731282055
2016-05-06,18.3219,18.41,18.209,18.2618,81255.301972776
2016-05-09,18.2266,18.4867,18.1385,18.2525,89339.471803434
2016-05-10,18.2359,18.6961,18.2359,18.5914,66823.449766402
2016-05-11,18.5323,18.7592,18.0868,18.1385,67700.332734943
2016-05-12,18.1571,18.2691,18.009,18.1737,89335.152182899
2016-05-13,18.1043,18.209,17.9635,17.9998,39873.337250519
2016-05-16,17.947,18.0274,17.808,17.9295,119220.44685211
2016-05-17,17.8257,18.0952,17.6376,17.6693,154507.42699992
2016-05-18,17.6598,18.2618,17.6598,18.009,184853.84116119
2016-05-19,17.8774,17.8774,17.5136,17.6942,73666.808598473
2016-05-20,17.7553,17.7895,17.5043,17.5043,162351.8578909
2016-05-23,17.5617,17.6341,17.3449,17.3802,368133.18063751
2016-05-24,17.5292,17.895,17.321,17.7812,701777.43102096
2016-05-25,17.8691,18.1479,17.7377,18.0952,199319.17042671
2016-05-26,18.0952,18.2228,17.7988,17.8257,105377.14294358
2016-05-27,17.895,17.9201,17.746,17.895,76708.901360023
2016-05-31,17.8774,17.9552,17.7812,17.947,234217.38472642
2016-06-01,17.8517,18.2691,17.7895,18.1997,162049.48445348
2016-06-02,18.1924,18.2525,17.8774,18.2359,112058.5160056
2016-06-03,18.1385,18.209,17.7895,18.1831,158716.89721096
2016-06-06,18.1385,18.4433,18.1043,18.3932,106188.15169896
2016-06-07,18.5323,18.5323,18.3312,18.384,110795.0269992
2016-06-08,18.3581,18.6628,18.2525,18.5414,201797.55270848
2016-06-09,18.4785,18.4785,18.0182,18.0525,91348.095352061
2016-06-10,18.0441,18.4387,17.9118,17.947,112958.07698194
2016-06-13,17.895,17.947,17.6423,17.7109,74002.659095044
2016-06-14,17.6942,17.8034,17.4775,17.5895,85615.958902538
2016-06-15,17.6942,17.7812,17.4507,17.4951,61322.413015484
2016-06-16,17.4321,17.4321,17.1885,17.2941,112144.90841628
2016-06-17,17.3293,17.6858,17.2941,17.6423,231371.83469919
2016-06-20,17.6942,18.1117,17.5292,17.9387,142124.15483212
2016-06-21,17.9904,18.121,17.746,18.0274,83323.320303756
2016-06-22,17.9822,18.0599,17.8469,17.9079,79165.685539124
2016-06-23,18.0952,18.4016,17.8859,18.3034,104490.54082883
2016-06-24,17.6942,17.9201,17.258,17.3709,164680.1333591
2016-06-27,17.1367,17.1367,16.3431,16.3514,168331.29261604
2016-06-28,16.5329,17.0053,16.3607,16.945,169387.43983677
2016-06-29,17.119,17.1367,16.9181,17.0662,89925.860291017
2016-06-30,17.1616,17.396,16.9875,17.3709,84299.554544593
2016-07-01,17.4413,17.8173,17.2405,17.321,70927.089274351
2016-07-05,17.2228,17.2228,16.8209,16.8663,47309.564000974
2016-07-06,16.8117,17.0135,16.6301,16.909,51205.861723259
2016-07-07,16.9626,17.1461,16.7893,16.945,54288.990879888
2016-07-08,17.1283,17.7377,17.1283,17.5292,185608.69484964
2016-07-11,17.5525,17.7812,17.5525,17.7284,76116.033441638
2016-07-12,17.8691,18.5414,17.7016,18.4785,228314.62326578
2016-07-13,18.4192,18.6878,18.2489,18.5323,108639.5363524
2016-07-14,18.7238,18.7238,18.5489,18.6535,127750.61750296
2016-07-15,18.7498,18.7498,18.5256,18.7238,90166.679135825
2016-07-18,18.6452,18.898,18.6184,18.7592,92033.835111943
2016-07-19,18.7498,18.8804,18.6961,18.7498,77333.086527285
2016-07-20,18.7238,18.772,18.5757,18.6358,87945.314275866
2016-07-21,18.609,18.6794,18.434,18.4433,55568.678463288
2016-07-22,18.3219,18.7498,18.3219,18.7238,85247.711251957
2016-07-25,18.7321,18.8543,18.5414,18.6628,132956.84015239
2016-07-26,19.1868,19.9443,18.8887,19.1868,499118.11401581
2016-07-27,19.2637,19.3258,19.0896,19.1868,270910.40135828
2016-07-28,19.1073,19.6748,19.0627,19.3508,140699.75996081
2016-07-29,19.3173,19.586,19.2554,19.4471,125883.46152685
2016-08-01,19.6046,19.9878,19.4471,19.6137,381703.2685472
2016-08-02,19.6303,19.9008,19.6046,19.7248,219578.19073437
2016-08-03,19.6388,19.9703,19.6388,19.9267,199161.5042772
2016-08-04,19.8823,20.0583,19.797,19.9703,163098.07233827
2016-08-05,20.1721,20.3027,19.8962,19.9794,230797.32516808
2016-08-08,19.9267,20.1971,19.6748,20.1806,192222.03388823
2016-08-09,20.1193,20.248,20.0054,20.0147,308853.94813492
2016-08-10,20.0832,20.248,19.949,20.1629,127589.71163804
2016-08-11,20.1445,20.3611,19.9527,20.248,80016.650784456
2016-08-12,20.1352,20.3119,20.0741,20.1721,44807.423806259
2016-08-15,20.1536,20.3213,19.9267,20.275,202599.9222228
2016-08-16,20.0916,20.4064,20.0916,20.3611,62819.161530753
2016-08-17,20.4416,20.7897,20.3787,20.6934,226010.10571052
2016-08-18,20.7555,20.9666,20.6899,20.8084,160020.34270731
2016-08-19,20.7991,20.8768,20.6889,20.7824,100028.37281651
2016-08-22,20.7731,21.062,20.5027,20.9981,129021.6658453
2016-08-23,21.1305,21.6186,21.1213,21.5751,241481.90656061
2016-08-24,21.6964,21.8799,21.5668,21.8629,337622.6208959
2016-08-25,21.801,21.9862,21.7148,21.9768,204963.83456041
2016-08-26,21.8464,22.0722,21.2863,21.7584,316705.93836184
2016-08-29,21.801,22.0112,21.6362,21.9056,116662.15159043
2016-08-30,21.9945,22.5779,21.9362,22.4918,268102.64801072
2016-08-31,22.3862,22.8317,22.2817,22.7271,136386.61885692
2016-09-01,22.7789,22.9178,22.264,22.7186,195656.1322133
2016-09-02,22.7603,22.8659,22.5603,22.8659,74964.854569146
2016-09-06,22.7696,22.8659,22.5094,22.8483,135115.5705146
2016-09-07,22.8483,23.4946,22.6565,23.4946,143736.45319669
2016-09-08,23.4854,23.7289,23.3966,23.6771,191463.9404844
2016-09-09,22.9262,23.3419,22.551,22.5694,128127.50439461
2016-09-12,22.4205,22.6649,22.3687,22.5428,141363.90161801
2016-09-13,22.4122,22.4122,21.7407,21.9056,259372.69491014
2016-09-14,21.8094,22.176,21.801,21.8371,178049.35891395
2016-09-15,21.8715,22.176,21.8715,22.1159,81745.578903463
2016-09-16,22.0176,22.0454,21.8715,21.9593,232653.68209286
2016-09-19,22.2992,22.6391,22.1251,22.2372,104471.10253643
2016-09-20,22.4122,22.5168,22.2465,22.4733,101632.03194001
2016-09-21,22.4733,22.6649,22.1426,22.2372,106467.84712859
2016-09-22,22.4205,22.5694,22.1844,22.4918,195149.65670561
2016-09-23,22.351,22.4205,21.9501,21.9593,198219.82700064
2016-09-26,21.7222,21.9593,21.2093,21.7677,143798.0077893
2016-09-27,21.6186,21.8371,21.5843,21.7501,223929.12851793
2016-09-28,21.9335,22.1936,21.7316,22.176,125645.88239743
2016-09-29,22.0547,22.1344,21.6713,21.6713,80920.531381339
2016-09-30,21.7677,21.9852,21.6713,21.8547,88715.286636173
2016-10-03,21.6713,22.1251,21.6713,22.0983,92939.875519092
2016-10-04,22.0983,22.3603,22.0983,22.351,76988.596789643
2016-10-05,22.4122,22.5168,22.2121,22.2204,57909.912793085
2016-10-06,22.2465,22.2465,21.9408,21.9677,54733.911794961
2016-10-07,21.9768,21.9862,21.7148,21.776,141200.83594283
2016-10-10,21.801,22.0269,21.7056,21.7148,170832.35290562
2016-10-11,21.7148,21.7584,21.3223,21.5668,262230.12389383
2016-10-12,21.5751,21.9945,20.9573,21.7501,109615.77059324
2016-10-13,21.5306,21.6186,21.3574,21.4343,57307.325728498
2016-10-14,21.6019,21.7148,21.3492,21.374,80619.237849044
2016-10-17,21.427,21.5668,21.2612,21.488,87042.513584116
2016-10-18,21.7148,21.7148,21.3656,21.4187,63795.39577159
2016-10-19,21.4187,21.6444,21.4102,21.6353,60193.912150799
2016-10-20,21.5584,21.7316,21.2695,21.3223,75215.392560156
2016-10-21,21.1213,21.3399,21.1047,21.2185,51867.843570199
2016-10-24,21.4102,21.7148,21.4102,21.7148,112762.61415275
2016-10-25,22.6732,23.7641,22.2372,23.6771,539630.75510547
2016-10-26,23.1094,24.8105,23.1094,24.5929,498565.20258737
2016-10-27,24.5929,24.9429,23.2399,23.328,194874.28089652
2016-10-28,23.4595,23.755,23.1094,23.415,184588.18449831
2016-10-31,23.8086,24.0687,23.4595,24.0252,297059.22426497
2016-11-01,23.9828,24.0252,23.3706,23.5039,173590.43061702
2016-11-02,23.5039,23.5455,23.065,23.415,151221.27567816
2016-11-03,23.5455,23.8504,23.328,23.415,256949.38779018
2016-11-04,23.3706,23.8504,23.3706,23.5891,299009.53293638
2016-11-07,23.8938,24.6354,23.741,24.4169,281461.07451424
2016-11-08,24.4169,24.4169,23.5039,23.5891,181443.50074907
2016-11-09,23.7196,23.8771,23.0881,23.5039,444134.74413498
2016-11-10,23.7641,24.8976,23.5891,24.5929,414549.66309293
2016-11-11,24.5494,24.6791,23.7641,23.9391,364395.62896987
2016-11-14,23.5455,23.9828,22.6307,23.2399,342649.57929315
2016-11-15,23.2399,23.8504,22.9788,23.4595,451871.18451258
2016-11-16,23.4595,25.1587,23.4595,25.0271,511227.09027966
2016-11-17,25.0271,25.3133,24.6354,25.2023,387093.07506936
2016-11-18,25.2912,27.121,25.2023,27.0339,415063.69793656
2016-11-21,27.0783,28.1673,27.0783,27.6015,658851.20195755
2016-11-22,27.7755,28.3422,27.6015,27.6015,535035.75876169
2016-11-23,27.6015,27.994,27.2959,27.5562,253985.04819825
2016-11-25,27.6459,27.8209,27.3829,27.5562,91371.853265003
2016-11-28,27.3396,27.8209,26.5551,26.9468,319876.5398343
2016-11-29,26.7727,27.3829,25.8578,26.0328,571979.31338456
2016-11-30,26.206,26.3588,25.0726,25.3336,678584.30846512
2016-12-01,25.3336,26.118,24.9837,25.768,296432.87928745
2016-12-02,25.8986,26.0328,25.5503,25.5966,220753.12751981
2016-12-05,27.2959,27.907,26.9032,27.7755,1276596.8949071
2016-12-06,27.6015,27.7977,26.206,26.2922,4554671.606172
2016-12-07,26.206,27.2959,25.9884,26.5976,1052208.8067073
2016-12-08,26.8153,27.907,26.7727,27.0783,934342.56089286
2016-12-09,27.3829,28.5609,27.2746,28.5609,1058091.0499704
2016-12-12,28.3859,28.9951,28.0525,28.2997,625259.6728696
2016-12-13,28.2997,29.2146,28.1034,28.9951,631655.95097634
2016-12-14,28.9525,29.3896,28.6479,28.7785,607794.36714275
2016-12-15,28.7785,28.7785,27.994,28.2108,485937.87185936
2016-12-16,28.2552,28.6265,28.0376,28.5164,668854.36321076
2016-12-19,28.6479,28.6905,27.994,28.4728,407764.61913808
2016-12-20,28.1256,28.4728,27.2524,28.2552,429940.471058
2016-12-21,28.3422,28.4303,27.994,28.2108,192325.70478106
2016-12-22,28.2552,28.7785,27.8617,28.0803,224153.74878574
2016-12-23,28.2108,28.2181,27.6543,27.8209,187208.0343526
2016-12-27,27.6867,28.2552,27.6015,28.1256,189841.92297362
2016-12-28,28.0376,28.0803,27.4718,27.6459,179961.87090567
2016-12-29,27.6015,27.994,27.3829,27.5143,205255.4089465
2016-12-30,27.5143,27.907,27.3829,27.5562,235618.02168478
2017-01-03,27.907,28.3422,27.3396,27.6015,283742.91406168
2017-01-04,27.8209,28.0803,27.7311,28.0376,306711.41634972
2017-01-05,27.9497,28.1256,26.9468,26.9468,305519.20108215
2017-01-06,26.9468,27.121,26.8153,26.9468,190348.39848132
2017-01-09,26.9032,27.1653,26.519,26.6856,132311.05688246
2017-01-10,26.8153,27.4718,26.6403,27.4255,225837.32088912
2017-01-11,27.4718,27.5562,27.0783,27.4718,231754.12111651
2017-01-12,27.4255,27.5143,26.62,26.9913,184266.37276849
2017-01-13,25.8986,26.1633,25.0271,25.3764,858012.70623476
2017-01-17,25.117,25.3764,24.1781,25.0726,678378.0465846
2017-01-18,25.2023,25.8142,25.117,25.5079,472969.29110911
2017-01-19,25.5503,25.5503,25.2023,25.4652,267173.92959577
2017-01-20,25.5079,25.6616,25.1623,25.3764,309101.24641053
2017-01-23,25.2467,25.2467,24.33,24.5048,295221.22572746
2017-01-24,23.8504,25.117,23.1974,24.8105,902189.46544296
2017-01-25,24.8522,25.2023,23.3706,23.4595,718387.45188196
2017-01-26,23.328,23.6771,23.2854,23.4595,410524.85665974
2017-01-27,23.3706,23.4595,22.827,22.8483,292168.33391459
2017-01-30,22.7603,23.0232,22.1075,22.3687,561781.76920732
2017-01-31,22.3687,22.9566,21.8094,22.8483,385170.84393142
2017-02-01,22.9353,23.2399,22.7186,22.9353,295899.40615141
2017-02-02,22.804,22.9788,22.6529,22.7603,254060.64155761
2017-02-03,22.8918,23.1094,22.6732,22.7186,543101.57020508
2017-02-06,22.5863,22.8483,22.1381,22.7186,555965.40015736
2017-02-07,22.804,22.8918,22.2159,22.4557,297167.21477834
2017-02-08,22.3242,22.5428,21.9768,22.3242,318768.55716715
2017-02-09,22.3242,22.9353,22.3242,22.6732,311257.81696248
2017-02-10,22.8483,22.8882,22.3907,22.6732,300587.27433668
2017-02-13,22.7603,23.154,22.7186,22.9353,473186.35204097
2017-02-14,22.8483,23.3706,22.7871,22.9788,368979.82626231
2017-02-15,23.0232,23.0881,22.7603,22.9353,151374.62220714
2017-02-16,22.8918,23.2854,22.5,23.2854,574160.72175458
2017-02-17,23.2399,23.415,23.065,23.328,366146.15519155
2017-02-21,23.4595,24.2872,23.4595,24.0252,490010.19411844
2017-02-22,24.1114,24.2872,23.7641,23.8504,338456.30765911
2017-02-23,23.9828,24.091,23.4372,23.9391,202281.35020837
2017-02-24,23.8504,23.8504,23.5669,23.8086,164710.37070285
2017-02-27,23.7196,24.1114,23.6568,24.0687,159741.72718282
2017-02-28,23.9391,24.0252,23.6345,23.8086,440306.48043611
2017-03-01,24.1114,24.5929,23.9828,24.5494,266327.28397097
2017-03-02,24.4605,24.5048,23.5891,23.7196,259778.73924039
2017-03-03,23.8086,23.8504,23.5455,23.6771,146980.48821824
2017-03-06,23.5455,23.5891,22.9353,23.2854,200591.29867418
2017-03-07,23.328,23.3706,23.0232,23.1094,197880.73678866
2017-03-08,23.1974,23.5455,23.0232,23.1974,301795.68818126
2017-03-09,23.1974,23.2854,22.8483,23.2399,210778.04380009
2017-03-10,23.415,23.415,22.8483,23.1974,211958.38011119
2017-03-13,23.1752,23.5039,22.827,22.9788,210867.67592619
2017-03-14,22.804,22.9788,22.5863,22.9353,185795.51843776
2017-03-15,22.9788,23.3706,22.9566,23.2854,261168.57714743
2017-03-16,23.4595,23.5455,23.328,23.3706,124059.50175608
2017-03-17,23.3706,23.6345,23.002,23.4595,438836.72954918
2017-03-20,23.415,23.5891,23.2399,23.328,168706.01969743
2017-03-21,23.415,23.4595,22.3687,22.7186,341446.56497423
2017-03-22,22.5428,22.8483,22.0631,22.6732,492432.42133326
2017-03-23,22.7603,22.8918,22.4557,22.5,253803.62413579
2017-03-24,22.5863,22.9353,22.5,22.6732,319994.24949386
2017-03-27,22.3242,23.154,22.1936,23.1094,245798.2873799
2017-03-28,23.065,23.5891,22.8918,23.2854,272765.67837792
2017-03-29,23.1094,23.9391,22.3687,23.7196,382663.30421104
2017-03-30,23.8086,24.5929,23.7196,24.5929,442150.95840442
2017-03-31,24.5494,24.6354,24.1576,24.3752,371459.2884492
2017-04-03,24.3752,24.4605,23.3706,23.415,247059.61657602
2017-04-04,23.3706,23.8938,23.328,23.7641,241331.79974704
2017-04-05,23.8938,24.091,23.154,23.3502,304256.79198089
2017-04-06,23.3706,23.5455,23.1094,23.4595,217625.7222527
2017-04-07,23.3706,23.7196,23.1974,23.7196,207126.88454315
2017-04-10,23.7641,23.9828,23.2854,23.415,230528.42878979
2017-04-11,23.328,23.7641,23.1974,23.7196,165179.04953086
2017-04-12,23.7196,23.7196,23.2622,23.3706,81782.295678007
2017-04-13,23.328,23.415,23.0187,23.1974,121461.25000447
2017-04-17,23.2399,23.2854,23.0232,23.2399,88090.021563777
2017-04-18,23.154,23.328,22.9353,23.2399,476659.32695086
2017-04-19,23.5891,23.6492,23.154,23.328,283102.5303174
2017-04-20,23.415,23.7641,23.415,23.7641,143483.75539541
2017-04-21,23.6345,24.33,23.5455,24.2872,266178.25706253
2017-04-24,24.5929,24.9207,23.9391,23.9391,684041.06910556
2017-04-25,24.2872,24.9837,23.5039,23.5455,856784.85409778
2017-04-26,23.5039,24.0687,23.1974,23.9391,307704.9290727
2017-04-27,23.8938,23.8938,22.5863,23.3706,544829.41841895
2017-04-28,23.154,23.2854,22.1936,22.6732,538926.6569583
2017-05-01,22.7186,22.804,22.3242,22.4557,256789.5618304
2017-05-02,22.4557,22.6307,22.1501,22.5,410984.89624668
2017-05-03,22.4557,22.8918,22.2817,22.6732,343023.2264694
2017-05-04,22.7603,23.2854,22.7603,23.2854,172899.29133146
2017-05-05,23.2399,23.5455,23.065,23.415,220898.91471285
2017-05-08,23.2854,23.8086,23.1974,23.7196,268194.43994709
2017-05-09,23.7641,23.9828,23.4595,23.5455,194171.2626545
2017-05-10,23.5455,23.7196,23.5039,23.6345,166914.45708067
2017-05-11,23.5039,23.7641,23.3706,23.4595,207071.80938133
2017-05-12,23.3706,23.5891,23.002,23.1974,147400.57131524
2017-05-15,23.3706,23.6345,23.328,23.5891,102220.58023786
2017-05-16,23.5455,24.1576,23.3706,24.1576,265367.24830714
2017-05-17,23.7196,23.7641,23.4595,23.5891,242919.26029354
2017-05-18,23.5891,23.9828,23.415,23.7196,189649.69985982
2017-05-19,23.6771,24.0252,23.6771,23.8086,187556.84371078
2017-05-22,23.8086,24.1114,23.5455,23.8938,207407.65987791
2017-05-23,23.8504,24.0687,23.7196,23.9391,191328.95234269
2017-05-24,23.9391,24.0252,23.7196,23.8086,191499.5773538
2017-05-25,23.8504,24.0252,23.7641,23.8299,209646.30322001
2017-05-26,23.7196,24.1994,23.7196,23.8504,164785.96406219
2017-05-30,23.8504,23.9828,23.5455,23.8086,149572.26053904
2017-05-31,23.8086,23.8827,23.2854,23.3706,315354.97703962
2017-06-01,23.3706,23.8938,23.2854,23.8086,104948.42060551
2017-06-02,23.7196,24.6354,23.7196,24.2872,177834.45779234
2017-06-05,24.3752,24.3752,23.7641,23.9391,143606.86458065
2017-06-06,23.7196,23.9828,23.5048,23.8938,162698.50743881
2017-06-07,23.9828,24.3752,23.8938,24.3752,146768.82681204
2017-06-08,24.4169,25.3764,24.2872,25.1587,215045.82888836
2017-06-09,25.0271,26.0522,25.0271,25.6393,245435.43925499
2017-06-12,25.5079,25.9884,24.8522,24.9837,422645.71188006
2017-06-13,25.0726,25.117,24.2872,24.33,389421.35053755
2017-06-14,24.33,24.7225,23.9828,24.7225,448660.62655018
2017-06-15,24.4169,24.8522,24.4169,24.7225,156378.90259657
2017-06-16,24.5494,24.8105,24.1994,24.3752,511115.86005089
2017-06-19,24.4169,24.5494,23.9595,24.0687,157056.00311538
2017-06-20,23.9391,24.0687,23.6113,23.8086,209512.39498343
2017-06-21,23.8086,23.8086,23.415,23.5891,142673.82654515
2017-06-22,23.5891,23.5891,23.1974,23.2854,122205.30464156
2017-06-23,23.415,23.6345,23.065,23.2399,489968.07781821
2017-06-26,23.2399,23.5455,23.0232,23.5039,148964.27394879
2017-06-27,23.5891,23.7196,23.1974,23.4595,196219.84269308
2017-06-28,23.5891,23.9391,23.5455,23.8504,209270.49623349
2017-06-29,24.1114,24.2872,23.5891,24.243,206697.08229995
2017-06-30,24.2872,24.2872,23.8504,24.1114,176479.17684958
2017-07-03,24.1576,24.7678,23.8086,24.6354,117081.1547823
2017-07-05,24.5494,24.6791,23.9828,24.6791,158521.43438177
2017-07-06,24.5494,24.7439,23.5891,24.3521,156681.276034
2017-07-07,24.5048,24.6791,24.243,24.5929,82015.555186881
2017-07-10,24.5494,24.5929,23.9828,24.0252,156181.27995711
2017-07-11,24.0687,24.0687,23.6568,24.0252,210446.51292406
2017-07-12,24.0687,24.4725,24.0252,24.33,96406.370998175
2017-07-13,24.33,24.3752,23.9828,24.3752,100630.95988109
2017-07-14,24.1994,24.4169,24.0252,24.0477,107652.50306022
2017-07-17,24.1114,24.1114,23.3706,23.5891,236606.1348821
2017-07-18,23.5455,23.5891,23.154,23.1974,161504.13236097
2017-07-19,23.2399,23.8086,23.2399,23.5455,146894.09580754
2017-07-20,23.5891,24.0252,23.5891,23.9828,178291.25766389
2017-07-21,24.1994,24.1994,23.7641,23.9828,170612.05225835
2017-07-24,23.8938,24.243,23.7196,24.1576,191433.70314065
2017-07-25,21.801,23.3336,21.801,22.8918,932430.04890114
2017-07-26,22.804,23.3057,22.6732,23.1094,434911.27438828
2017-07-27,23.1094,23.6568,22.9788,23.5455,272571.29545386
2017-07-28,23.4595,23.4595,23.0232,23.1974,209985.39343198
2017-07-31,23.328,23.328,22.7603,22.8918,495732.61142175
2017-08-01,23.065,23.415,22.8918,23.415,192438.01491497
2017-08-02,23.415,23.415,22.804,22.9788,181144.36702703
2017-08-03,22.8918,23.1974,22.3687,22.4557,159318.40437042
2017-08-04,22.5428,22.804,22.3687,22.7186,384883.58916587
2017-08-07,22.6732,23.5039,22.2817,22.5863,226689.3660396
2017-08-08,22.5863,23.0232,22.478,22.5,178040.71967288
2017-08-09,22.2817,22.5,22.0176,22.1936,205853.67639055
2017-08-10,22.0176,22.2817,21.9768,22.0176,179569.86534215
2017-08-11,21.9768,22.3242,21.3656,21.7148,198548.11816128
2017-08-14,21.888,22.2372,21.7148,22.2372,219740.17650442
2017-08-15,22.2817,22.3242,21.8464,21.888,164478.1910991
2017-08-16,21.888,22.1075,21.4973,21.4973,195169.09499802
2017-08-17,21.3223,21.6492,21.1047,21.1462,272550.77725632
2017-08-18,21.0166,21.5843,20.9304,21.5399,235087.78826415
2017-08-21,21.4528,21.5399,21.3223,21.4973,183213.46526315
2017-08-22,21.5399,21.6713,21.3871,21.4973,150506.37847967
2017-08-23,21.3656,21.6713,21.3223,21.5843,92336.20854937
2017-08-24,21.7148,21.7148,21.3656,21.6713,166187.68092571
2017-08-25,21.801,22.1936,21.6713,21.9335,182042.84809825
2017-08-28,21.9768,22.1936,21.9335,22.0631,202388.26081661
2017-08-29,21.888,22.0631,21.7148,21.9768,166021.37553512
2017-08-30,21.9335,22.1075,21.7148,21.801,219311.45416635
2017-08-31,21.9335,22.1936,21.8464,22.0176,237116.93001032
2017-09-01,22.0631,22.2372,21.9768,22.1936,132338.05451079
2017-09-05,22.1075,22.1501,21.7584,21.801,162574.31834845
2017-09-06,21.888,22.0631,21.5843,21.5843,201621.5281717
2017-09-07,21.6713,21.6713,21.1047,21.236,154964.22687146
2017-09-08,21.236,21.5399,21.1462,21.236,197813.78267037
2017-09-11,21.3656,21.5843,21.1908,21.3656,260760.3730069
2017-09-12,21.4528,22.7603,21.4528,22.7186,423531.23408966
2017-09-13,22.6307,22.6732,22.5,22.5863,146051.76980328
2017-09-14,22.5,22.6732,22.0631,22.1501,157899.40902478
2017-09-15,22.1501,22.1936,21.5926,21.888,842120.82228766
2017-09-18,21.9768,22.5428,21.9768,22.3242,453467.28430015
2017-09-19,22.3687,22.4122,21.888,22.0176,244054.24058902
2017-09-20,22.0631,22.3907,21.888,22.2372,159638.05629
2017-09-21,22.1936,22.3242,21.9335,22.2817,246292.88393112
2017-09-22,22.2372,22.5,22.1075,22.4557,93307.04326454
2017-09-25,22.3242,22.5,21.6379,22.5,124757.12047243
2017-09-26,22.4122,23.065,22.4122,22.8918,198610.75265903
2017-09-27,22.9788,23.415,22.9353,23.2399,534084.36233893
2017-09-28,23.2854,23.328,22.8918,23.2854,244333.93601863
2017-09-29,23.1974,23.6345,23.154,23.5455,330304.10380503
2017-10-02,23.5891,24.243,23.4595,24.1576,353247.76827499
2017-10-03,24.33,25.0726,24.33,24.5048,477700.35549972
2017-10-04,24.3752,24.4605,23.3918,24.243,130585.36847885
2017-10-05,24.243,24.8318,24.1576,24.7225,260397.52488199
2017-10-06,24.7225,25.117,24.6354,24.6791,189616.22280069
2017-10-09,24.6354,24.7678,24.5048,24.5929,113459.15296397
2017-10-10,24.4169,25.1587,24.3976,25.0726,217825.50470243
2017-10-11,25.0271,25.2023,24.7678,25.0726,226007.94590025
2017-10-12,25.117,25.117,24.8522,24.9429,113753.96706546
2017-10-13,24.8976,25.0271,24.6354,24.8105,149078.74389296
2017-10-16,24.8976,25.117,24.8105,25.0726,100941.97255959
2017-10-17,25.0271,25.0726,24.7892,24.8976,138791.56758961
2017-10-18,24.8522,25.0726,24.8522,24.9429,106052.08365212
2017-10-19,24.5048,25.0271,24.465,24.9837,124605.93375371
2017-10-20,25.3336,25.3336,25.0493,25.1587,169555.90503762
2017-10-23,25.2467,25.6393,24.8151,24.9429,313400.34874768
2017-10-24,25.9439,26.9913,23.917,24.4605,800778.81405535
2017-10-25,24.5929,25.8578,24.4169,25.117,644200.12900906
2017-10-26,25.117,25.5079,25.0726,25.1587,345489.7297947
2017-10-27,25.117,25.8986,24.9837,25.768,228877.25384041
2017-10-30,25.7264,25.9884,25.1587,25.2023,249960.24176507
2017-10-31,25.117,25.4217,24.9883,25.3336,204717.61618994
2017-11-01,25.3764,25.6162,24.9837,25.117,207397.9407317
2017-11-02,25.0726,25.4217,24.8522,25.3336,163633.70528457
2017-11-03,25.2912,25.2912,24.7678,25.0726,245019.67577852
2017-11-06,25.0726,25.2912,24.8976,25.0726,161568.92666899
2017-11-07,25.2467,25.2912,24.3752,24.4605,203862.33132407
2017-11-08,24.243,24.4169,24.0049,24.243,176363.62700028
2017-11-09,24.0252,24.4169,24.0252,24.33,127852.12858553
2017-11-10,24.2872,24.6354,24.2872,24.5048,97032.715975703
2017-11-13,24.4605,24.7678,24.3095,24.7678,135588.56896314
2017-11-14,24.5929,24.9429,24.5048,24.8976,113285.28823745
2017-11-15,24.7225,25.0726,24.6354,24.8976,157901.56883505
2017-11-16,25.0726,25.1587,24.8976,25.0271,171757.83160517
2017-11-17,24.8522,25.7264,24.8105,25.7264,299538.68645189
2017-11-20,25.7264,26.118,25.1383,26.0737,156850.82113999
2017-11-21,26.1633,26.9913,26.118,26.4228,486816.91463818
2017-11-22,26.468,26.6856,26.2922,26.468,153910.239461
2017-11-24,26.5551,26.5551,25.9884,26.38,84031.738071444
2017-11-27,26.38,26.4588,25.8986,26.1633,135564.8110502
2017-11-28,26.2495,26.5329,25.9439,26.38,353855.75486524
2017-11-29,26.468,26.9913,26.2922,26.8153,575358.33654782
2017-11-30,26.9468,26.9913,26.3375,26.5976,310901.44826837
2017-12-01,26.5551,26.7524,25.6393,26.5976,169923.07278306
2017-12-04,27.0339,27.2959,26.7292,26.8153,139467.58820329
2017-12-05,26.8153,26.8153,25.8986,26.0328,180892.74913089
2017-12-06,25.9439,26.38,25.8578,26.206,166758.95074141
2017-12-07,26.206,26.38,25.8986,26.206,126812.17994181
2017-12-08,26.2495,26.2922,25.5503,25.5966,128672.85648712
2017-12-11,25.6828,25.768,25.1587,25.2244,185890.55008952
2017-12-12,25.2023,25.443,25.117,25.4217,204950.8756988
2017-12-13,25.3336,25.5966,25.0271,25.0726,153114.34937748
2017-12-14,25.117,25.2023,24.8105,24.8976,239499.2007352
2017-12-15,24.9429,25.768,24.8105,25.3336,679868.31566906
2017-12-18,25.4652,25.9439,25.4217,25.6393,173588.27080674
2017-12-19,25.5966,25.768,25.3336,25.4217,190604.33599798
2017-12-20,25.5966,25.6828,25.2467,25.3764,151910.25515344
2017-12-21,25.4217,25.8142,25.2912,25.8142,201313.7552086
2017-12-22,25.8142,25.8986,25.2023,25.4217,114863.02963774
2017-12-26,25.3336,25.5079,24.9837,25.1587,161992.24948138
2017-12-27,25.1587,25.2912,24.7678,24.9837,170064.54035557
2017-12-28,25.0726,26.0737,24.8522,24.8976,254779.85837663
2017-12-29,24.9429,25.3336,24.8105,25.2467,194680.9778776
2018-01-02,25.2467,25.4652,24.8976,25.1587,202791.06543147
2018-01-03,25.117,25.2467,24.7225,24.8105,168039.71822994
2018-01-04,24.8976,25.2912,24.8522,25.1587,154265.52824998
2018-01-05,25.2023,25.2912,24.8976,25.1587,171762.15122571
2018-01-08,25.117,25.5079,24.9207,25.5079,242812.34968529
2018-01-09,25.5079,25.8986,25.5079,25.768,346764.01785243
2018-01-10,25.7264,26.206,25.7264,25.8986,253094.12646297
2018-01-11,26.0328,27.3396,25.9884,27.3396,356543.63874295
2018-01-12,27.3396,28.3859,27.2959,28.2108,297294.64358411
2018-01-16,28.3422,28.4303,27.4755,27.7311,308863.66728113
2018-01-17,27.7311,27.9729,27.5143,27.6459,226958.26241787
2018-01-18,27.6459,27.8209,27.4718,27.5143,105107.16666016
2018-01-19,27.5143,27.6246,27.2079,27.3396,359085.73542761
2018-01-22,27.3396,27.5143,26.9913,27.2959,262206.36598089
2018-01-23,27.2524,27.8617,26.1633,27.8617,389587.65592814
2018-01-24,27.5143,27.7755,26.9913,27.1653,469119.42930757
2018-01-25,27.2524,27.2524,26.38,26.4228,400463.38052934
2018-01-26,26.4228,26.5098,26.1633,26.3375,332899.11584123
2018-01-29,26.2922,26.9468,26.118,26.38,167673.63038963
2018-01-30,26.118,26.4228,26.0328,26.118,163023.55888405
2018-01-31,26.1633,26.3375,25.6828,25.6828,184751.2501735
2018-02-01,25.5966,26.3375,25.3336,26.3375,266019.51100787
2018-02-02,26.2922,26.3375,25.7264,25.8142,178848.48871286
2018-02-05,25.5966,25.8986,24.8105,24.8105,217740.19219687
2018-02-06,24.2872,25.2023,23.5455,25.0726,320576.31836092
2018-02-07,24.9837,25.1587,24.7678,24.9429,199360.20682179
2018-02-08,25.0726,25.0726,24.1994,24.1994,214852.52586943
2018-02-09,24.4605,24.9837,24.1576,24.8105,211334.19494393
2018-02-12,24.8522,24.8976,24.3752,24.6791,122862.96686797
2018-02-13,24.5048,24.9429,24.3752,24.8522,151713.71241912
2018-02-14,24.7225,25.4217,24.7225,25.3764,137467.60389573
2018-02-15,25.5966,25.7264,25.3764,25.5079,180700.52601709
2018-02-16,25.5503,26.1633,25.5503,25.8986,222396.74313326
2018-02-20,25.8986,26.118,25.3764,25.5503,98274.606879424
2018-02-21,25.5966,25.8365,25.2023,25.4217,146745.0688991
2018-02-22,25.4217,25.4652,25.0271,25.2467,138563.7076064
2018-02-23,25.4217,25.5079,24.9429,25.5079,108069.34644182
2018-02-26,25.5079,25.6828,25.0493,25.6828,66117.191808981
2018-02-27,25.6393,25.9884,25.4217,25.6393,137178.1893199
2018-02-28,25.6393,25.8142,24.9837,25.0271,166891.77907285
2018-03-01,24.9429,25.1587,24.5929,24.6354,195604.29676688
2018-03-02,24.4169,25.4217,24.3752,25.3764,93027.34783492
2018-03-05,25.2023,25.768,24.9837,25.6828,150483.70047186
2018-03-06,25.8142,26.1633,25.3336,26.0328,160566.77470495
2018-03-07,25.768,26.4228,25.768,26.2922,90456.093711649
2018-03-08,26.2922,26.5098,26.1633,26.3375,83863.272870591
2018-03-09,26.5098,26.8597,26.38,26.8153,121692.34970307
2018-03-12,26.8597,27.0339,25.9884,26.9913,130923.37878569
2018-03-13,27.0339,27.0339,26.6856,26.7292,123094.06656658
2018-03-14,26.8153,26.9468,26.5551,26.5976,133249.49444361
2018-03-15,26.6856,26.9032,26.38,26.5098,131137.20000215
2018-03-16,26.5098,26.8153,26.5098,26.5976,330596.75809625
2018-03-19,26.5976,26.7292,26.3375,26.5551,169606.6605789
2018-03-20,26.6403,26.6856,26.206,26.2922,88539.262099385
2018-03-21,26.3375,26.38,26.0959,26.1633,172343.14018763
2018-03-22,25.8986,26.118,25.4217,25.4652,125262.51607499
2018-03-23,25.4217,25.7264,24.4169,24.4169,139619.85482714
2018-03-26,24.7225,25.4217,24.5494,25.2912,173685.46226878
2018-03-27,25.4217,25.6828,25.2467,25.2912,157975.00238413
2018-03-28,25.2912,25.6393,25.117,25.3336,270525.95513068
2018-03-29,25.3336,25.3336,24.8976,24.9837,381373.89748143
2018-04-02,24.8522,24.8522,23.6345,24.4169,325430.49193676
2018-04-03,24.5048,24.7678,24.0687,24.7225,303659.60444197
2018-04-04,24.4169,25.1587,23.5891,25.1587,263317.58836344
2018-04-05,25.2023,25.2912,24.6354,24.8318,178485.64058794
2018-04-06,24.5494,24.5494,23.5455,24.1994,458306.33920413
2018-04-09,24.3752,24.5048,23.8086,23.8938,213829.85570785
2018-04-10,24.1114,24.33,23.7196,24.1994,452385.21935621
2018-04-11,24.243,24.2872,23.9828,24.243,111738.86408603
2018-04-12,24.33,24.4605,24.1576,24.1576,154583.02035928
2018-04-13,24.2872,24.2872,23.7196,23.8086,163073.2345202
2018-04-16,23.8086,24.0252,23.415,23.7196,295804.37449965
2018-04-17,23.7641,23.9828,23.6113,23.8086,227112.688852
2018-04-18,23.8086,24.0687,23.7196,23.7196,104837.19037674
2018-04-19,23.6345,24.0252,23.6345,23.7196,119559.53706408
2018-04-20,23.6345,23.8938,23.6345,23.7641,104396.5890822
2018-04-23,23.8086,23.8938,23.6392,23.8086,78652.73060063
2018-04-24,21.801,23.6345,21.3656,22.8696,541023.83272789
2018-04-25,22.4122,22.8483,22.4122,22.6732,507957.13753491
2018-04-26,22.7186,23.6771,22.2372,22.3242,429480.43147107
2018-04-27,22.2817,22.6307,22.2372,22.5,327058.98887834
2018-04-30,22.7186,22.827,22.2372,22.2372,187525.5264619
2018-05-01,22.2372,23.1974,22.1501,22.9788,319096.84832779
2018-05-02,22.8918,23.328,22.7603,23.0232,209043.71615542
2018-05-03,22.8918,23.2179,22.804,22.9788,232342.66941436
2018-05-04,22.804,23.4595,22.804,23.328,175340.9568387
2018-05-07,23.328,23.5891,23.1974,23.3706,156895.09725046
2018-05-08,23.5891,23.6771,23.3706,23.415,189837.60335309
2018-05-09,23.4595,23.7196,23.328,23.5891,166075.3707918
2018-05-10,23.6345,23.8938,23.0881,23.8086,188555.75595941
2018-05-11,23.8086,24.0252,23.6345,23.7641,257245.2817968
2018-05-14,23.8086,24.0252,23.6771,23.8504,171704.91625363
2018-05-15,23.7641,24.3521,23.7641,24.2872,249473.20454977
2018-05-16,24.1576,24.9429,24.1576,24.7225,300119.6754138
2018-05-17,24.6791,25.2467,24.5929,24.8976,401448.25401124
2018-05-18,25.0271,25.0271,24.5494,24.6354,479486.51859082
2018-05-21,24.7678,24.8522,24.5494,24.7448,124642.65052825
2018-05-22,24.7678,24.9429,24.5048,24.5048,106855.53307157
2018-05-23,24.5048,24.5494,24.3095,24.5048,137817.49315904
2018-05-24,24.5048,24.5048,24.0252,24.1114,169527.82750414
2018-05-25,23.9391,24.243,23.7196,23.9828,371268.14524055
2018-05-29,23.8504,24.1576,23.328,23.4595,199423.92122468
2018-05-30,23.5891,23.7641,23.5039,23.5891,200062.14515868
2018-05-31,23.5891,23.6345,23.2937,23.3706,140129.57005023
2018-06-01,23.5039,23.6345,23.3706,23.4595,149858.43539947
2018-06-04,23.5891,24.3752,23.5039,24.243,295719.06199409
2018-06-05,24.1576,24.1994,23.9828,24.1576,125751.71310054
2018-06-06,24.1114,24.5048,24.0687,24.4169,100087.76759886
2018-06-07,24.5494,24.5929,24.33,24.5048,116054.16500018
2018-06-08,24.5048,24.7225,24.3752,24.4169,114473.18388448
2018-06-11,25.5966,26.0737,25.1587,25.3764,257578.97248311
2018-06-12,25.4652,25.5966,25.2023,25.2467,135091.81260166
2018-06-13,25.2467,25.4652,25.1587,25.2912,156026.85352299
2018-06-14,25.2912,25.2912,24.8522,25.0271,326373.24911846
2018-06-15,24.9429,25.2467,24.6354,24.7678,342572.90602865
2018-06-18,24.7225,25.0726,24.5929,24.8976,305815.09508877
2018-06-19,24.6354,25.0271,24.3345,24.8105,272265.68230103
2018-06-20,24.8976,24.8976,24.5494,24.7225,232922.57847115
2018-06-21,24.7678,24.8976,24.5272,24.7225,181141.12731164
2018-06-22,24.8976,25.117,24.5929,24.8976,527486.14197221
2018-06-25,24.8105,24.8105,24.4605,24.5929,187069.80649548
2018-06-26,24.6791,24.7678,24.33,24.7225,141011.85254444
2018-06-27,24.7225,24.7225,24.1114,24.1114,125936.3768784
2018-06-28,24.0687,24.2872,23.8504,23.8504,184605.46298046
2018-06-29,23.9391,24.1576,23.4595,23.5039,193222.02604201
2018-07-02,23.415,24.091,23.3706,23.6345,266339.16292745
2018-07-03,23.5891,24.3521,23.5891,24.0687,153369.20698903
2018-07-05,24.1576,24.243,24.0252,24.1994,157331.37892447
2018-07-06,24.1576,24.5048,24.1576,24.3752,118293.88824741
2018-07-09,24.3752,24.9837,24.1576,24.8976,171526.73190657
2018-07-10,24.8522,24.9837,24.5048,24.5929,137801.29458204
2018-07-11,24.5494,24.8976,24.5494,24.8105,124037.9036534
2018-07-12,24.8976,24.8976,24.5169,24.6791,125266.83569551
2018-07-13,24.6791,24.6791,24.1994,24.1994,190973.66355371
2018-07-16,24.1576,24.4605,24.1576,24.4169,86901.046011607
2018-07-17,24.5048,24.7225,24.5048,24.6354,87745.531826136
2018-07-18,24.6791,24.8522,24.6354,24.8105,105202.19831192
2018-07-19,24.8105,25.0726,24.5929,25.0271,112546.63312601
2018-07-20,25.0271,25.1587,24.8976,25.1587,137545.35706535
2018-07-23,25.0271,25.6828,25.0271,25.5503,138964.352411
2018-07-24,26.1633,27.5143,26.0737,26.1633,444929.55431336
2018-07-25,26.2922,26.3375,24.1206,26.2922,187285.78752222
2018-07-26,26.38,27.1653,26.38,26.6856,243990.52618614
2018-07-27,26.6403,26.6856,25.5966,25.5966,191450.98162278
2018-07-30,25.6393,25.8142,25.4217,25.4217,102516.47424448
2018-07-31,25.4217,25.8142,25.2467,25.8142,103866.35566157
2018-08-01,25.8578,25.9661,25.6393,25.9439,81648.387441432
2018-08-02,25.8142,26.118,25.8142,25.9884,109257.24208885
2018-08-03,25.8578,25.9884,25.4866,25.6828,96814.575138703
2018-08-06,25.6393,25.9661,25.4652,25.9439,80337.382609157
2018-08-07,25.8142,26.118,25.768,25.8986,102301.57312288
2018-08-08,25.9439,26.206,25.8142,26.1633,84054.41607925
2018-08-09,26.1633,26.3375,25.8783,26.0737,98427.953408405
2018-08-10,25.9439,26.3153,25.8578,26.2495,63347.235141116
2018-08-13,26.206,26.2922,25.9884,26.118,94196.885094685
2018-08-14,26.206,26.38,25.9439,25.9439,83974.503099359
2018-08-15,25.8986,26.118,25.3764,25.4217,88098.660804847
2018-08-16,25.5079,25.8365,25.4866,25.5291,95927.973023958
2018-08-17,25.4217,25.8578,25.4217,25.7264,100968.97018793
2018-08-20,25.768,25.9884,25.5736,25.8142,74027.496913119
2018-08-21,25.9439,26.3153,25.8578,26.118,132246.26257444
2018-08-22,26.0737,26.2922,26.0737,26.1633,57974.707101105
2018-08-23,26.0737,26.2495,25.9439,26.2495,59243.595633169
2018-08-24,26.2922,26.2922,25.768,25.768,66813.7306202
2018-08-27,25.8142,26.0737,25.5503,25.5503,87823.28499576
2018-08-28,25.6828,25.6828,25.1587,25.2467,65496.246357121
2018-08-29,25.2023,25.443,24.9837,25.3336,64650.680637458
2018-08-30,25.2912,25.2912,24.8976,25.0271,74832.026237703
2018-08-31,24.9837,25.7264,24.8976,25.6828,107251.85825563
2018-09-04,25.5503,25.7264,25.0271,25.117,78593.335818279
2018-09-05,25.1587,25.2467,24.5929,24.8105,62031.910688305
2018-09-06,24.9429,25.0411,24.5494,24.5929,65243.548555842
2018-09-07,24.5929,24.6791,24.243,24.6791,60721.985761163
2018-09-10,24.7225,24.7225,24.4169,24.6791,42298.804180743
2018-09-11,24.6791,24.7678,24.2872,24.2872,90613.759861166
2018-09-12,24.33,24.5929,23.9828,24.5494,85437.774555482
2018-09-13,24.7225,24.8976,24.3095,24.8105,63967.100687844
2018-09-14,24.9429,25.4652,24.7225,25.1587,107849.04579456
2018-09-17,25.2467,25.5503,24.4605,24.5494,69834.225279076
2018-09-18,24.5929,24.5929,24.243,24.2872,47304.164475306
2018-09-19,24.2872,24.8105,24.2872,24.4169,82045.792530623
2018-09-20,24.4169,25.1587,24.4169,25.0726,62988.706636739
2018-09-21,25.0271,25.0726,24.6791,24.8976,179254.53304312
2018-09-24,24.8522,24.8522,24.243,24.33,41055.833371889
2018-09-25,24.3752,24.3752,23.9391,23.9391,122121.07204113
2018-09-26,24.0252,24.1114,23.5455,23.5891,54162.641979248
2018-09-27,23.5891,23.9391,23.3706,23.4595,57089.184891495
2018-09-28,23.415,23.5891,23.065,23.1094,177337.70143085
2018-10-01,23.1185,23.4705,22.8409,22.8834,92059.752835151
2018-10-02,22.8834,22.8834,22.551,22.5779,75701.349870309
2018-10-03,22.6483,23.4854,22.4038,23.3966,68100.977539534
2018-10-04,23.3798,23.6993,23.3067,23.3621,68954.102595134
2018-10-05,23.3706,23.5197,22.9612,23.1011,43722.119146922
2018-10-08,23.0483,23.5364,23.0315,23.5113,68931.424587328
2018-10-09,23.4501,23.8002,23.3465,23.4058,87749.851446671
2018-10-10,23.3966,23.7105,22.9262,22.9788,80636.516331183
2018-10-11,22.8834,23.2317,22.3335,22.3427,126495.76773764
2018-10-12,22.7603,22.7603,21.6102,22.2028,111019.64726701
2018-10-15,22.0722,22.6649,22.0722,22.5,107116.87011393
2018-10-16,22.5694,22.8918,22.0899,22.8317,104290.7583791
2018-10-17,22.7186,23.0067,22.3242,22.8317,64663.639499061
2018-10-18,22.7862,22.8243,22.2732,22.3084,44496.411127763
2018-10-19,22.2372,22.4464,22.0362,22.0631,83582.497535837
2018-10-22,22.1075,22.351,21.9242,22.1844,441069.97336562
2018-10-23,23.3012,24.6624,22.452,24.3049,483189.51329417
2018-10-24,23.9206,23.9206,22.4557,22.7956,364280.07912057
2018-10-25,22.9788,23.3465,22.8483,23.1372,150832.50983005
2018-10-26,22.7862,23.0483,22.3862,22.7789,96083.479363207
2018-10-29,23.0141,23.6613,22.5955,23.3104,80203.474372581
2018-10-30,23.3012,23.6254,22.8659,23.1011,90460.413332184
2018-10-31,23.3966,23.3966,21.8973,22.6565,115097.36905174
2018-11-01,22.7344,23.442,22.7271,23.3012,78611.69420555
2018-11-02,23.3465,23.7105,23.1011,23.2854,95537.047365571
2018-11-05,23.3104,23.4242,22.9139,23.3706,156473.93424834
2018-11-06,23.3549,23.3826,23.0566,23.128,230466.87419718
2018-11-07,23.065,23.528,22.7344,23.2937,157122.95723367
2018-11-08,23.1798,23.5455,23.1798,23.4325,81783.375583141
2018-11-09,23.4242,23.5039,22.9974,23.0232,89102.97257916
2018-11-12,23.0067,23.2492,22.7568,22.8659,65286.744761189
2018-11-13,22.9447,23.415,22.8659,22.8743,65260.82703798
2018-11-14,23.065,23.1623,22.3242,22.3687,88433.431396285
2018-11-15,22.2817,23.0835,22.2817,22.9974,100657.95750944
2018-11-16,22.8224,23.1372,22.6391,22.7696,220659.17577318
2018-11-19,22.7603,23.041,22.3687,22.5955,58349.434182489
2018-11-20,22.4122,22.551,21.9593,22.0037,44794.464944656
2018-11-21,22.2121,22.5261,22.0019,22.2121,84561.971492075
2018-11-23,22.0454,22.7427,21.8464,22.7186,50251.225585094
2018-11-26,22.7519,23.7372,22.7519,23.3104,161411.26051947
2018-11-27,23.1707,23.3706,22.9178,23.154,57075.146124758
2018-11-28,23.1707,23.5455,22.7519,23.5455,61879.644064458
2018-11-29,23.328,23.5455,22.901,22.9612,90403.1783601
2018-11-30,22.9612,23.3873,22.9612,23.2132,127316.49563924
2018-12-03,23.5364,23.5364,22.8131,23.1798,59336.467474664
2018-12-04,23.1094,23.1094,21.5843,21.5926,87547.909186675
2018-12-06,21.3037,21.4705,20.9304,21.3306,193484.44298949
2018-12-07,21.3223,21.5751,20.8852,21.062,109712.96205527
2018-12-10,21.0526,21.1824,20.7371,21.1555,92672.059045942
2018-12-11,21.3833,21.4797,20.8852,20.8935,89185.045369319
2018-12-12,21.0251,21.3656,20.8602,20.8768,86060.87981761
2018-12-13,20.8676,20.9573,20.4954,20.5453,100281.07061778
2018-12-14,20.3972,20.5713,20.2019,20.3453,70375.257751045
2018-12-17,20.1536,20.7991,20.124,20.4954,226137.53451629
2018-12-18,20.7371,20.7824,20.3453,20.3453,128199.85803857
2018-12-19,20.3546,20.3546,18.959,18.9934,290696.42321738
2018-12-20,18.836,19.2729,18.3312,18.3932,142807.73478174
2018-12-21,18.4433,18.7415,18.2266,18.4525,865286.94721517
2018-12-24,18.4525,18.7988,18.1043,18.1647,77101.98682868
2018-12-26,18.2859,18.8405,17.895,18.7923,96078.079837539
2018-12-27,18.5323,18.8887,18.1385,18.6794,108842.55851753
2018-12-28,18.7238,19.0555,18.582,18.8191,103249.72983025
2018-12-31,18.8804,18.8804,17.8774,18.5146,241207.61065666
2019-01-02,18.2266,18.9758,18.2266,18.6628,269686.86884183
2019-01-03,18.5414,19.21,18.4433,18.8887,224252.0201529
2019-01-04,19.0711,19.9008,19.0711,19.5341,288291.4744847
2019-01-07,19.4035,20.2575,19.2823,20.1806,202926.05357317
2019-01-08,20.248,21.1555,20.2222,20.9981,350786.66447535
2019-01-09,21.0702,21.8464,20.9732,21.6964,629462.66364985
2019-01-10,21.5668,22.6817,21.2111,22.3427,416342.30561483
2019-01-11,22.2289,22.5333,21.9991,22.2817,246019.6679323
2019-01-14,22.1344,22.5779,21.9056,21.915,312177.89613636
2019-01-15,21.9242,22.2289,21.7148,22.2121,149734.24630909
2019-01-16,22.2372,22.551,22.0362,22.5094,158913.4399453
2019-01-17,22.4372,22.7825,22.4372,22.6817,307986.78431258
2019-01-18,22.7427,22.9881,22.5863,22.6732,228964.72615624
2019-01-22,22.2372,23.0315,21.5926,22.3603,334861.30346911
2019-01-23,22.3084,22.6307,21.3306,21.3917,307695.20992649
2019-01-24,21.2444,21.461,20.7555,21.3037,340813.74056591
2019-01-25,21.3833,21.4797,21.1047,21.2093,139916.8287389
2019-01-28,21.062,21.4705,21.0166,21.4102,129028.1452761
2019-01-29,21.4009,21.6353,21.2907,21.4343,83654.851179791
2019-01-30,21.5214,21.6573,21.2945,21.3917,155815.1921168
2019-01-31,21.3129,21.427,21.0166,21.3399,155638.08767488
2019-02-01,21.427,22.0547,21.4187,22.0112,131993.56477316
2019-02-04,22.0037,22.1964,21.888,21.9945,81820.092357686
2019-02-05,22.0176,22.2723,21.9501,22.1676,89039.258176274
2019-02-06,22.1594,22.2204,21.8094,21.9862,183318.21606112
2019-02-07,21.9768,22.1426,21.7407,22.1075,379873.90925076
2019-02-08,22.0176,22.351,21.7845,22.3335,967991.32495291
2019-02-11,22.4122,22.9612,22.264,22.9521,296875.64039224
2019-02-12,23.065,23.2854,22.8131,22.8409,174811.80332319
2019-02-13,22.9521,23.4679,22.8483,23.3372,120418.06164534
2019-02-14,23.1707,23.6771,23.154,23.4679,243181.67724102
2019-02-15,23.7012,25.2023,23.5455,23.9828,390434.30155294
2019-02-19,23.9911,24.6531,23.9391,24.3392,321235.06049245
2019-02-20,24.4169,24.5892,24.1391,24.567,267867.22869158
2019-02-21,24.6354,24.6354,24.1299,24.4605,247648.16487388
2019-02-22,24.4011,24.6976,24.3882,24.5846,194026.5553666
2019-02-25,24.6976,24.9161,24.3752,24.4698,190155.09546238
2019-02-26,24.4605,24.4698,23.7641,23.7641,104254.04160456
2019-02-27,23.7641,24.2967,23.7105,24.2179,144253.72775572
2019-02-28,24.2262,24.4873,24.2262,24.33,131454.69211145
2019-03-01,24.4531,24.6097,24.1206,24.4873,136400.65762366
2019-03-04,24.4698,24.6447,24.3567,24.4011,149033.38787735
2019-03-05,24.2967,24.2967,23.8438,23.9548,141680.31382218
2019-03-06,24.0336,24.0521,23.5197,23.6254,130633.96420986
2019-03-07,23.5455,23.6845,22.8483,22.8659,179563.38591134
2019-03-08,22.7696,23.415,22.7696,23.2854,100860.97967457
2019-03-11,23.3104,23.6919,23.1974,23.4679,82234.775929015
2019-03-12,23.5455,23.7641,23.4679,23.7641,113415.95675862
2019-03-13,23.8002,24.1576,23.7372,23.7456,116783.10096541
2019-03-14,23.6771,23.9122,23.6771,23.7641,74087.971600604
2019-03-15,23.7105,23.9863,23.6254,23.7735,232059.73426934
2019-03-18,23.7817,24.1391,23.7735,23.9122,97477.636890775
2019-03-19,24.0169,24.0169,23.2854,23.3104,107692.45955017
2019-03-20,23.3198,23.3966,22.5955,22.7519,169184.41767163
2019-03-21,22.6732,23.1094,22.5779,22.8131,150123.01215723
2019-03-22,22.7002,22.7002,21.549,21.549,114309.03830417
2019-03-25,21.5584,22.1983,21.5584,22.0547,111331.73985063
2019-03-26,22.1501,22.7002,22.1501,22.6038,114800.39513999
2019-03-27,22.4557,22.5428,22.0816,22.3242,102777.81128683
2019-03-28,22.2817,23.1185,22.2817,23.0742,167457.6493629
2019-03-29,23.1881,23.2317,22.7344,22.9788,186360.30882266
2019-04-01,23.0919,23.3104,22.901,23.0835,93058.665083795
2019-04-02,23.065,23.1798,22.8834,22.9612,80029.609646061
2019-04-03,23.1372,23.3012,22.9881,23.0315,67864.478315261
2019-04-04,23.0315,23.6919,22.9788,23.6771,99120.172599089
2019-04-05,25.2023,26.0144,24.5494,24.9929,975882.19176463
2019-04-08,25.2994,26.0402,24.1206,24.4965,348772.64140105
2019-04-09,24.4169,24.4169,23.8086,23.8438,174878.75744147
2019-04-10,23.8504,24.1159,23.7196,23.9828,296974.99166455
2019-04-11,24.078,24.4965,24.0252,24.4531,183065.51825984
2019-04-12,24.6179,24.9069,24.3567,24.7132,205992.9841528
2019-04-15,24.7225,24.8273,24.2521,24.3752,97255.176433239
2019-04-16,24.4698,24.6447,24.3392,24.6271,95566.20480418
2019-04-17,24.5763,24.7059,24.4085,24.6624,158926.3988069
2019-04-18,24.6003,24.6003,24.1827,24.2781,78231.567598498
2019-04-22,24.2697,24.4085,23.8438,24.0604,101918.20680043
2019-04-23,24.078,24.5133,23.9828,24.479,183341.97397406
2019-04-24,24.4169,24.6791,24.3567,24.5048,104593.13181653
2019-04-25,24.3845,24.6531,24.1346,24.5401,63913.10543116
2019-04-26,24.5494,25.0271,24.2087,25.019,66758.655458382
2019-04-29,25.0634,25.3764,24.8976,25.2114,248209.71554338
2019-04-30,25.1495,25.4031,24.243,24.5401,196958.4978045
2019-05-01,24.7587,25.3578,24.4309,24.8105,342008.11564375
2019-05-02,24.794,24.9976,24.3225,24.6354,146805.54358658
2019-05-03,24.7411,25.2736,24.6624,25.2467,89356.750285573
2019-05-06,24.7411,25.2994,24.7411,25.1421,121726.90666734
2019-05-07,24.9522,25.0448,24.6097,24.8522,84833.027680626
2019-05-08,25.0014,25.0319,24.6791,24.8522,135691.15995084
2019-05-09,24.6179,24.9522,24.4085,24.6531,140021.57953687
2019-05-10,24.6531,25.0994,24.6003,25.0818,215199.17541734
2019-05-13,24.8105,24.8613,24.0086,24.5133,152341.13730178
2019-05-14,24.4449,25.2023,24.4449,25.1254,124657.76920014
2019-05-15,24.8613,25.0014,24.0215,24.1391,279018.32910187
2019-05-16,24.2179,24.6531,24.2179,24.4698,102590.98769871
2019-05-17,24.2262,24.8438,24.2262,24.4531,120036.85513315
2019-05-20,24.4355,25.0097,24.2262,24.9753,127216.06446179
2019-05-21,25.117,25.4559,24.967,25.2291,222203.44011433
2019-05-22,25.1837,25.2467,24.9244,25.1587,123872.67816796
2019-05-23,24.9161,24.9161,24.5401,24.8179,171375.54518785
2019-05-24,24.9069,25.3401,24.9069,25.1338,146818.50244818
2019-05-28,25.1421,25.2374,24.8179,24.8438,99835.069797579
2019-05-29,24.6717,25.0271,24.5846,24.9753,220932.39177199
2019-05-30,24.9929,25.2114,24.6354,24.8031,157973.922479
2019-05-31,24.5133,24.8707,24.3845,24.8105,208457.32766783
2019-06-03,24.7132,24.9069,24.4355,24.6791,196831.06899874
2019-06-04,24.9522,25.9884,24.9522,25.8494,361512.28226297
2019-06-05,25.9079,26.2569,25.657,26.057,249090.91813246
2019-06-06,25.8911,26.1884,25.7264,25.7864,259232.30724277
2019-06-07,25.7264,25.7264,25.2912,25.6042,145971.85682339
2019-06-10,25.8828,26.6069,25.8828,26.5098,393995.82868378
2019-06-11,26.6161,26.9301,26.5376,26.8784,221456.14576183
2019-06-12,26.9644,27.0339,26.693,26.8246,157190.99125709
2019-06-13,27.0161,27.3218,26.5283,27.1562,252647.04573764
2019-06-14,27.1829,27.6543,26.8949,27.6108,200851.55581139
2019-06-17,27.695,27.8701,27.1477,27.2432,136812.10147959
2019-06-18,27.3913,27.6459,27.0339,27.0513,214878.44359264
2019-06-19,27.1989,27.444,26.7894,26.7978,355951.8507297
2019-06-20,26.9913,27.0783,26.5821,26.6246,340260.82913746
2019-06-21,26.5634,26.6764,25.5596,25.657,272862.86983995
2019-06-24,25.5966,25.768,24.9929,25.2642,130186.88348453
2019-06-25,25.2642,25.4735,24.8799,25.3401,133023.79427067
2019-06-26,25.4466,25.6995,24.8799,24.9429,148407.04289982
2019-06-27,25.019,25.3578,25.0097,25.3578,145362.790328
2019-06-28,25.2912,25.9791,25.2688,25.8494,364577.05303233
2019-07-01,26.0912,26.1496,25.768,25.9347,139628.4940682
2019-07-02,25.9171,26.0737,25.6393,26.0496,89707.719454016
2019-07-03,26.1448,26.3635,26.057,26.2922,34473.811582166
2019-07-05,26.2828,26.6403,26.1709,26.4134,112529.35464388
2019-07-08,26.3635,26.4134,26.1264,26.1709,84495.017373788
2019-07-09,26.1097,26.3986,26.1004,26.3292,77081.46863114
2019-07-10,25.3401,25.8494,25.2114,25.6661,142602.55280634
2019-07-11,25.9254,26.1633,25.3938,25.5079,121004.45013293
2019-07-12,25.6207,25.7524,25.5079,25.5503,264682.58845239
2019-07-15,25.5503,25.5503,24.6882,24.7678,152291.46166564
2019-07-16,24.794,24.967,24.6097,24.7132,122623.22792829
2019-07-17,24.6271,24.6882,24.3521,24.4449,130118.84946111
2019-07-18,24.3929,24.5308,24.0521,24.2345,270508.67664854
2019-07-19,24.1206,24.5846,24.1206,24.2345,156899.416871
2019-07-22,24.2697,24.3661,24.0428,24.1827,113765.84602193
2019-07-23,21.801,24.5308,21.801,24.3661,513216.27553588
2019-07-24,24.8976,25.0271,24.2345,24.8976,154084.10418753
2019-07-25,25.0355,25.1587,24.6179,24.8031,159666.13382346
2019-07-26,25.019,25.2736,24.7411,25.2208,225397.79949972
2019-07-29,25.1254,25.3671,24.8179,24.8273,199476.83657623
2019-07-30,24.7318,25.5079,24.7318,25.4466,102498.11585721
2019-07-31,25.4401,25.8142,25.2912,25.3087,220019.87193405
2019-08-01,25.1837,25.4957,24.3752,24.4531,97113.70886073
2019-08-02,24.3475,24.3661,23.9548,24.3392,83924.827463209
2019-08-05,23.903,23.9298,23.4595,23.8688,141205.15556337
2019-08-06,23.9642,24.4698,23.5197,23.8595,102769.17204576
2019-08-07,23.4854,23.8595,23.3465,23.7909,55126.997263617
2019-08-08,23.9474,24.3049,23.8688,24.0003,90563.004319883
2019-08-09,23.9298,24.1669,23.5549,23.6531,126956.88722971
2019-08-12,23.4595,23.9911,23.4595,23.5798,94842.668364621
2019-08-13,23.5623,23.9911,23.528,23.5623,108665.4540756
2019-08-14,23.1798,23.2854,22.5,22.5168,191959.61694076
2019-08-15,22.5428,22.7271,21.9677,22.0176,156441.53709432
2019-08-16,22.5955,22.8409,22.3242,22.7789,422710.50618808
2019-08-19,23.0315,23.0483,22.3956,22.5779,217376.26416682
2019-08-20,22.5333,22.7696,22.2028,22.7344,462949.93127891
2019-08-21,22.9881,23.4946,22.8834,23.3549,178751.29725083
2019-08-22,23.4058,23.5364,23.0483,23.1372,171938.1757625
2019-08-23,23.1094,23.2492,22.4038,22.8483,770842.76384487
2019-08-26,23.0067,23.3549,22.7344,23.2132,178591.47129104
2019-08-27,23.2317,23.3198,22.1594,22.1936,193489.84251516
2019-08-28,22.1344,22.7002,22.1344,22.6213,150007.46230791
2019-08-29,22.8659,23.1707,22.8659,23.1094,99806.992264102
2019-08-30,23.2492,23.2492,22.6122,22.9974,134130.69703269
2019-09-03,22.7603,22.8834,22.3687,22.7603,131536.76490161
2019-09-04,22.9447,23.0483,22.7096,22.9094,82673.217413285
2019-09-05,23.2399,23.8345,23.1094,23.1798,140950.29795182
2019-09-06,23.2224,23.2224,23.0187,23.1011,76305.01684003
2019-09-09,23.2317,23.816,23.1928,23.5623,148953.47489746
2019-09-10,23.6613,24.3976,23.6613,24.2872,136736.50812024
2019-09-11,24.3392,24.7494,23.9642,24.6531,119468.82503284
2019-09-12,24.5576,24.967,24.1827,24.8179,190575.17855938
2019-09-13,25.0994,25.3808,24.794,25.0541,136180.35697639
2019-09-16,24.8438,25.5338,24.8273,25.1587,140810.99018958
2019-09-17,25.0634,25.0726,24.6271,24.9161,98986.264362514
2019-09-18,24.8976,25.019,24.0826,24.4011,225712.05189362
2019-09-19,24.4605,24.8522,24.2872,24.3475,131862.89625197
2019-09-20,24.3929,24.5225,23.903,24.2179,600709.10956075
2019-09-23,24.1669,24.6624,24.0558,24.4263,190899.15009948
2019-09-24,24.4263,24.4835,23.8938,23.9828,217328.74834094
2019-09-25,24.0874,24.6624,23.8465,24.5929,149020.42901574
2019-09-26,24.5048,24.5929,23.6845,23.7289,88599.73678687
2019-09-27,23.8002,24.0428,23.7196,23.9391,169464.11310125
2019-09-30,24.0169,24.0169,23.7372,23.8252,110342.5467482
2019-10-01,23.8845,24.1918,23.2224,23.4242,162887.49083721
2019-10-02,23.2492,23.6845,23.0742,23.6438,149700.76924995
2019-10-03,23.5039,23.6845,22.9521,23.4058,127392.08899858
2019-10-04,23.4058,23.7105,23.1881,23.6845,118096.26560794
2019-10-07,23.6206,24.0336,23.4854,23.8086,134639.33235065
2019-10-08,23.5623,23.6113,23.2854,23.3706,101506.7629445
2019-10-09,23.6158,23.7289,23.154,23.2492,88132.137863991
2019-10-10,23.3198,23.4595,23.1011,23.2132,133112.34649163
2019-10-11,23.5974,23.8845,23.4058,23.5364,126116.72103572
2019-10-14,23.4501,23.6613,23.2224,23.5798,68754.320145405
2019-10-15,23.6613,24.2604,23.6613,24.0947,113314.44567605
2019-10-16,24.0604,24.4011,23.9548,24.0169,77236.974970388
2019-10-17,24.0604,24.4698,23.9298,24.4169,124569.21697917
2019-10-18,24.2781,24.7846,24.2781,24.7059,84198.043462029
2019-10-21,24.8613,25.1752,24.6179,25.0634,122445.04358124
2019-10-22,30.9055,30.9055,24.8707,26.1448,643637.49843441
2019-10-23,26.1633,26.9395,24.6503,26.8597,321056.8761454
2019-10-24,27.007,27.0246,26.6541,26.8784,231440.94862774
2019-10-25,26.8867,27.0469,26.5821,26.5893,152139.19504178
2019-10-28,26.807,26.9468,26.5421,26.5551,170714.64324605
2019-10-29,26.4051,26.7116,26.3986,26.5893,237304.83350357
2019-10-30,26.5634,26.6449,26.1264,26.1968,177878.73390281
2019-10-31,25.9884,26.3014,25.8403,26.1709,150070.09680566
2019-11-01,26.3635,26.781,26.1448,26.4412,239562.91513808
2019-11-04,26.7116,27.2163,26.6681,26.9301,270532.4345615
2019-11-05,26.9736,27.3653,26.9301,27.2432,275193.30511841
2019-11-06,27.3145,27.3396,27.0006,27.1432,139715.96638403
2019-11-07,27.4172,27.5831,26.969,27.1302,194156.14398263
2019-11-08,27.007,27.1829,26.8691,27.0959,105443.01715673
2019-11-11,27.0006,27.3913,26.9644,27.121,166180.12158977
2019-11-12,27.1737,27.4255,27.1737,27.2256,261883.47434591
2019-11-13,27.0597,27.3653,27.0339,27.1989,468545.99968159
2019-11-14,27.1913,27.3959,27.1829,27.2256,177574.20065513
2019-11-15,27.2524,27.7043,27.1302,27.6201,222242.31669914
2019-11-18,27.5478,28.0284,27.2923,27.9849,186507.17592085
2019-11-19,28.1589,28.1589,27.5831,27.6015,172998.64260376
2019-11-20,27.4172,27.695,27.0513,27.2782,121976.36475322
2019-11-21,27.2617,27.2617,26.8784,27.0006,101200.06988654
2019-11-22,27.069,27.4534,26.8023,27.2524,171473.81655502
2019-11-25,27.2782,27.8793,27.0783,27.7404,199666.89987975
2019-11-26,27.7228,28.0284,27.3653,27.8978,176826.90630262
2019-11-27,27.9497,28.247,27.8793,28.0989,167034.3265505
2019-11-29,27.9682,28.1507,27.8348,27.8348,59639.920817226
2019-12-02,27.9682,28.1507,27.7488,28.1163,319363.5848958
2019-12-03,27.7932,27.9589,27.6015,27.9589,131613.4381661
2019-12-04,28.0894,28.2905,28.0015,28.0618,218705.62738637
2019-12-05,28.0618,28.4562,27.8793,28.1163,217308.2301434
2019-12-06,28.3331,28.734,28.3331,28.4562,151806.5842606
2019-12-09,28.3674,28.4728,28.1256,28.359,161564.60704846
2019-12-10,28.3331,28.5433,28.2728,28.5257,116572.51946433
2019-12-11,28.5433,28.673,28.4303,28.5433,84070.614656256
2019-12-12,28.622,29.4239,28.5857,29.0832,226974.46099488
2019-12-13,29.1277,29.2406,28.8349,29.0915,172627.15523778
2019-12-16,29.258,29.4757,29.1442,29.4313,268321.86875287
2019-12-17,29.4498,29.798,29.3665,29.7738,203342.89695477
2019-12-18,29.7896,29.9165,29.6851,29.7647,216070.65886021
2019-12-19,29.7738,29.9295,29.6414,29.6851,151112.20525965
2019-12-20,29.8508,30.0777,29.6499,30.0248,666352.22301604
2019-12-23,29.9814,29.9814,28.4128,29.6767,173266.45907692
2019-12-24,29.6943,29.8156,29.573,29.6943,44482.372361025
2019-12-26,29.7554,29.8508,29.6675,29.7192,47287.965898301
2019-12-27,29.7738,29.7738,29.5054,29.5183,97650.421712162
2019-12-30,29.6053,29.7738,29.3443,29.659,118555.22528976
2019-12-31,29.6499,29.785,29.5554,29.6499,134469.78724466
2020-01-02,29.7896,29.998,29.2146,29.3016,161760.06987766
2020-01-03,29.0673,29.4498,29.0405,29.3275,190592.45704152
2020-01-06,29.0832,29.297,28.771,29.1277,218591.1574422
2020-01-07,28.9794,29.0581,28.734,28.8572,122945.03965814
2020-01-08,28.8479,29.258,28.7618,29.1007,364852.42884142
2020-01-09,29.3111,29.3111,28.9182,28.945,140867.14525652
2020-01-10,28.9276,28.9701,28.4376,28.734,301139.10585998
2020-01-13,28.7433,28.8303,28.5072,28.8303,152143.51466231
2020-01-14,28.7173,29.1277,28.4645,28.8396,165133.69351524
2020-01-15,28.6905,28.7785,28.3515,28.4904,127789.49408778
2020-01-16,28.6312,28.9091,28.5682,28.7664,111243.18762967
2020-01-17,29.0045,29.0832,28.7433,28.7785,117340.33201438
2020-01-21,28.6395,28.7952,28.359,28.4303,153686.69909834
2020-01-22,28.4822,28.6655,28.1683,28.4728,97053.234173243
2020-01-23,28.421,28.5349,28.184,28.4904,228759.54418084
2020-01-24,28.3515,28.4562,27.9849,28.307,237318.87227032
2020-01-27,28.8656,29.4592,26.9207,27.1051,458911.08607898
2020-01-28,27.1302,28.4376,27.1302,28.3626,369823.2321717
2020-01-29,28.2997,28.359,27.5737,27.6867,325657.27201484
2020-01-30,27.5922,28.3951,27.5922,28.2775,441833.46629512
2020-01-31,28.1423,28.1468,27.8432,28.0015,210107.42271209
2020-02-03,28.1329,28.1933,27.7311,27.8348,259112.43777293
2020-02-04,28.109,28.1693,27.5127,27.5636,119965.58139433
2020-02-05,27.7395,28.2571,27.7395,28.1525,119526.06000493
2020-02-06,28.2571,28.2571,27.8617,27.9507,109331.75554308
2020-02-07,28.0024,29.3091,27.8617,27.9238,197970.36891476
2020-02-10,27.8885,28.2302,27.8885,28.2302,327630.25869406
2020-02-11,28.3274,28.8267,28.2442,28.5896,251773.4024845
2020-02-12,28.7128,29.1155,28.7128,28.9498,95684.994368882
2020-02-13,28.7293,29.248,28.7293,29.1943,81787.695203676
2020-02-14,29.1943,29.3425,29.0322,29.2563,199806.207642
2020-02-18,29.2035,29.536,28.4405,28.5016,186318.19252246
2020-02-19,28.6515,28.6515,28.1182,28.1348,76176.508129123
2020-02-20,28.1182,28.2126,27.7395,27.8653,89209.883187394
2020-02-21,27.8523,27.8523,27.2764,27.3191,115284.19263988
2020-02-24,26.558,26.9257,26.443,26.8107,112907.32144067
2020-02-25,26.7755,26.7755,25.9079,25.9698,112753.97491168
2020-02-26,26.1014,26.155,25.4189,25.5403,92954.994190964
2020-02-27,25.104,25.6642,24.4011,24.4188,154071.14532591
2020-02-28,23.7353,24.2976,23.2715,23.7353,228166.67626245
2020-03-02,23.5946,24.7522,23.4919,24.7087,215718.60978664
2020-03-03,24.5419,24.7087,23.0688,23.3336,220537.14649307
2020-03-04,23.4381,23.4381,22.4297,23.2085,137450.32541359
2020-03-05,22.7111,22.8344,22.0446,22.5973,226737.96177061
2020-03-06,23.1501,23.1501,21.9039,22.7021,427408.09351955
2020-03-09,21.2564,21.8779,19.1721,19.3119,189457.47674603
2020-03-10,20.1962,21.3787,19.96,21.2657,273759.1911009
2020-03-11,21.0009,21.9528,20.3704,20.4323,408127.467263
2020-03-12,19.1267,19.7046,17.8654,18.0248,316459.71999136
2020-03-13,19.1628,20.9508,19.1628,20.2471,336361.29169978
2020-03-16,19.25,20.874,19.0581,20.274,428901.60231941
2020-03-17,20.6259,24.0947,20.6259,22.5104,399988.22227052
2020-03-18,21.4666,23.465,21.0194,21.2991,337715.49273741
2020-03-19,21.2482,21.9039,19.4433,20.4684,376910.64956398
2020-03-20,20.2925,20.8787,17.2255,17.4719,440386.393416
2020-03-23,17.7607,17.9525,16.1578,16.9191,278546.41055846
2020-03-24,17.6554,18.6184,17.1478,18.1026,231043.54353856
2020-03-25,18.3654,18.7933,17.2079,17.8654,275831.52905241
2020-03-26,17.9701,19.3897,17.1208,19.1971,175239.44575613
2020-03-27,18.4091,19.3119,17.5238,18.7423,185086.02076494
2020-03-30,18.8999,19.4517,17.6126,19.0923,212295.3105129
2020-03-31,18.9776,19.6713,18.4608,19.4776,239538.07732
2020-04-01,19.0489,19.3119,18.1026,18.3302,132656.62652523
2020-04-02,18.4091,19.3628,17.8396,19.0581,211484.30175751
2020-04-03,18.934,19.0138,17.5387,17.9877,200610.73696658
2020-04-06,18.6804,19.4701,18.6804,19.3284,161747.11101604
2020-04-07,19.7583,20.6353,18.6452,18.9869,189949.91348698
2020-04-08,19.2405,20.7046,19.1897,20.5463,253812.26337686
2020-04-09,21.0806,21.9222,20.9149,21.7288,137144.71226076
2020-04-13,21.6861,21.6861,20.1175,20.2305,111861.97327126
2020-04-14,20.687,21.0009,19.5915,19.6961,110738.87193226
2020-04-15,18.8823,19.0397,18.2675,18.4331,101870.69097455
2020-04-16,18.3654,18.4423,17.7515,18.1554,199763.01143665
2020-04-17,18.5414,19.4776,18.5414,18.9378,179250.21342258
2020-04-20,18.4091,19.3721,18.4007,18.9869,107939.75782578
2020-04-21,18.2434,18.9424,18.1637,18.76,123456.91469149
2020-04-22,19.2054,19.3249,18.7507,18.8109,115883.53998906
2020-04-23,18.9776,19.6713,18.9174,19.0044,169379.88050083
2020-04-24,19.2405,19.5648,17.5312,19.2405,100770.26764334
2020-04-27,19.5387,20.7389,19.5027,20.3972,182868.97552551
2020-04-28,20.0471,22.3427,20.0471,21.8445,228520.88514629
2020-04-29,23.0955,24.2354,22.6408,23.7984,179715.65253519
2020-04-30,23.0011,23.5519,21.2214,22.3872,177653.03372988
2020-05-01,21.8843,21.9455,21.2231,21.5399,125364.02715755
2020-05-04,21.7158,21.7158,20.738,20.9602,109141.69223955
2020-05-05,21.2231,21.549,20.1759,20.3435,139014.02804714
2020-05-06,20.4036,20.5981,19.6638,19.8315,105644.95941673
2020-05-07,19.8387,20.6814,19.8387,20.0683,133057.27132981
2020-05-08,20.686,21.5132,20.4211,21.0814,144603.61701902
2020-05-11,20.6241,21.6639,19.7146,19.9267,196321.35377564
2020-05-12,19.9629,20.0073,18.897,18.9841,242637.40505365
2020-05-13,18.7109,18.7109,17.4961,18.2266,149795.80090171
2020-05-14,17.8478,18.1647,17.1515,18.0256,318503.9804094
2020-05-15,17.9793,18.4211,17.6155,18.0072,868406.79314634
2020-05-18,18.7471,20.0861,18.5442,19.9008,185827.91559177
2020-05-19,19.6731,19.8739,19.0905,19.0905,210473.51055239
2020-05-20,19.4433,20.275,19.4433,20.0073,153834.64610164
2020-05-21,19.8646,20.1304,19.4517,19.6824,118669.69523392
2020-05-22,19.9194,20.2388,19.249,19.7322,122324.09420627
2020-05-26,20.7564,21.3288,20.4565,21.2231,185635.69247797
2020-05-27,21.9019,22.4131,21.3556,22.2898,193074.07903871
2020-05-28,22.6594,22.6594,21.1139,21.2768,214583.62949115
2020-05-29,20.9508,21.2768,20.2666,20.9926,206522.13766829
2020-06-01,21.1175,22.0658,20.7833,20.9149,161766.54930846
2020-06-02,20.9926,21.4797,20.6676,20.8787,95988.447711444
2020-06-03,21.3815,22.3075,21.152,21.8223,124376.99386537
2020-06-04,21.5677,22.1928,21.5306,22.0602,156266.59246266
2020-06-05,23.4271,23.8067,22.7706,23.2677,185522.30243893
2020-06-08,23.7077,24.1595,23.3475,23.7882,170941.42332411
2020-06-09,23.1455,24.2105,22.9502,23.7614,209168.98515093
2020-06-10,23.6985,23.6985,22.2584,22.3242,99359.911538764
2020-06-11,21.6371,21.6371,20.6193,20.7471,178561.2339473
2020-06-12,21.7963,21.7963,20.1917,20.9149,192023.33134364
2020-06-15,20.122,20.5222,19.9101,20.3583,415736.47883483
2020-06-16,21.2491,22.1928,20.9287,21.8668,337182.01960137
2020-06-17,22.0158,22.0158,21.0566,21.2936,202281.35020837
2020-06-18,21.0112,21.7705,21.0112,21.3203,190372.15639426
2020-06-19,21.549,21.7205,20.6055,21.2324,532109.21584945
2020-06-22,21.0286,21.1175,20.6768,21.0194,115410.5415405
2020-06-23,21.4083,21.488,20.686,20.7833,167814.01805701
2020-06-24,20.4296,20.4434,20.0944,20.1832,163035.43784052
2020-06-25,19.848,20.8536,19.7961,20.8536,108830.67956105
2020-06-26,20.4565,20.4565,19.787,20.0324,294890.77475656
2020-06-29,20.2009,21.1963,20.2009,21.1963,155247.16201648
2020-06-30,21.0658,22.0334,21.0658,21.6908,196288.95662163
2020-07-01,21.6371,21.7076,20.8,20.836,180431.62963882
2020-07-02,21.3379,21.7741,20.7564,20.8612,104216.24492488
2020-07-06,21.2231,21.3991,20.561,20.8092,109163.29034223
2020-07-07,20.5184,20.7036,20.122,20.2361,150705.08102427
2020-07-08,20.1481,20.4832,19.8315,20.3509,105411.69990785
2020-07-09,20.2435,20.2435,19.4156,19.7415,131528.12566055
2020-07-10,19.848,20.6509,19.8387,20.561,123889.9566501
2020-07-13,20.836,21.1871,20.4388,20.8,158721.2168315
2020-07-14,20.774,20.9851,20.4565,20.7648,148081.99145458
2020-07-15,21.4083,22.2195,21.1963,22.0001,156126.20479529
2020-07-16,21.7436,22.1316,21.5056,21.7705,135042.13696551
2020-07-17,21.813,21.915,21.2231,21.2677,146266.67092487
2020-07-20,21.152,21.152,20.6426,20.774,93048.945937593
2020-07-21,21.0472,21.8843,20.7297,21.7527,187857.05733794
2020-07-22,21.4797,21.7436,20.7471,21.0194,117000.16189727
2020-07-23,20.9926,21.4797,20.5527,21.4528,293830.3079153
2020-07-24,21.3379,21.576,21.0472,21.1963,113465.63239477
2020-07-27,21.0731,21.3473,20.5443,20.686,142116.59549618
2020-07-28,22.0334,23.6576,21.038,22.6252,262215.00522195
2020-07-29,22.9955,23.3029,22.7381,23.154,185373.27553049
2020-07-30,22.7131,22.7131,22.1472,22.6159,314856.06086787
2020-07-31,22.4751,23.3475,22.4565,23.3029,281350.92419059
2020-08-03,23.6298,24.3335,23.39,24.0613,206698.16220508
2020-08-04,24.0345,24.5364,23.8233,24.4753,187674.55337035
2020-08-05,24.6771,25.1364,24.1763,24.9253,253421.33771848
2020-08-06,24.9615,24.9855,24.367,24.6762,160350.79367821
2020-08-07,24.4197,25.6606,24.3577,25.6513,152889.72910968
2020-08-10,25.793,26.0504,25.1994,25.7569,164588.34142273
2020-08-11,26.1385,26.2616,25.4828,25.6244,150900.54385346
2020-08-12,26.1034,26.4042,25.0132,25.6865,139296.96319216
2020-08-13,25.5624,25.5717,25.0669,25.1633,112522.87521307
2020-08-14,24.8623,25.5013,24.8623,25.2347,154084.10418753
2020-08-17,25.1633,25.6244,24.7299,25.3327,172225.43052804
2020-08-18,25.3578,25.3578,24.6235,24.7205,125138.32698461
2020-08-19,24.7124,25.441,24.6679,24.8095,113573.62290813
2020-08-20,24.4197,25.0132,24.216,24.9532,169267.57036693
2020-08-21,24.6235,25.129,24.5345,24.7124,774461.52594779
2020-08-24,25.0393,25.2264,24.5169,25.0764,138331.52800268
2020-08-25,25.3235,25.6431,24.5531,24.9947,106466.76722345
2020-08-26,25.004,25.004,24.2253,24.455,120570.32826919
2020-08-27,24.5808,24.9078,24.3225,24.5262,130803.50931585
2020-08-28,24.8095,24.8095,24.367,24.6679,179952.15175947
2020-08-31,24.5531,24.6411,24.216,24.2512,121054.12576907
2020-09-01,24.3939,24.8356,24.1456,24.5892,215772.60504332
2020-09-02,24.5169,24.9855,24.4114,24.5976,117411.6057532
2020-09-03,24.6142,25.1633,24.455,24.5262,151888.65705077
2020-09-04,24.9773,25.0577,24.0919,24.4021,171390.66385972
2020-09-08,24.1716,24.1808,23.4632,23.6919,198848.33178844
2020-09-09,23.9326,24.243,23.6595,23.7372,174528.86817818
2020-09-10,23.8446,24.0484,23.5085,23.5334,132606.95088908
2020-09-11,23.4808,24.0484,23.4808,23.7909,214917.32017745
2020-09-14,23.9326,24.6142,23.604,24.3939,235041.3523434
2020-09-15,24.5716,24.5892,24.1086,24.1642,167038.64617103
2020-09-16,24.1642,24.7569,24.0919,24.1808,268481.69471264
2020-09-17,23.9678,24.5078,23.9678,24.1086,179594.70316022
2020-09-18,24.3049,24.5976,23.9901,24.5262,721001.90221057
2020-09-21,24.03,24.2604,22.7815,22.9843,279750.5047825
2020-09-22,22.9843,23.4539,22.4611,22.4974,205515.66608372
2020-09-23,22.4177,23.4455,21.7622,21.7879,269209.55077274
2020-09-24,21.7796,22.5899,21.4426,22.0269,230559.74603867
2020-09-25,21.7879,22.3779,21.7879,22.1159,229352.41209922
2020-09-28,22.4797,23.1789,22.4345,22.9752,181684.31959387
2020-09-29,22.825,23.0466,22.4705,22.8344,156801.14550384
2020-09-30,22.9408,23.214,22.7196,22.825,197999.52635336
2020-10-01,22.8603,23.2234,22.5946,23.2234,162717.94573121
2020-10-02,24.8984,26.2533,24.004,26.1034,349282.35662415
2020-10-05,26.1034,26.9005,26.1034,26.3969,230668.81645717
2020-10-06,26.5108,27.4913,26.4114,26.7061,264273.30440674
2020-10-07,26.8478,27.1848,26.0671,26.4208,184381.92261778
2020-10-08,26.6886,27.6459,26.1208,26.6255,83583.57744097
2020-10-09,27.0783,27.6625,26.2366,26.3616,87137.54523588
2020-10-12,26.2792,26.4838,26.094,26.3969,100262.71223051
2020-10-13,26.1477,26.1477,25.4921,25.7569,98899.87195182
2020-10-14,26.2885,26.2885,25.4568,25.6152,95851.299759467
2020-10-15,25.2616,26.2533,24.917,26.2366,83951.825091552
2020-10-16,26.2013,26.4838,25.8116,26.2885,144942.707231
2020-10-19,26.5828,26.5828,26.1208,26.1477,66611.788360202
2020-10-20,26.2977,26.8385,25.8986,26.4042,73165.73261645
2020-10-21,26.307,26.9941,25.004,26.7671,86151.591848838
2020-10-22,26.7608,27.5208,26.5902,27.495,110469.97555398
2020-10-23,27.5552,28.2117,27.282,27.6367,88929.10785264
2020-10-26,27.1756,27.7755,26.7061,27.2738,145526.93590832
2020-10-27,27.4504,27.6459,26.5902,27.4598,128482.79318359
2020-10-28,27.5552,27.5646,26.3337,26.5292,226776.83835542
2020-10-29,26.4114,27.1756,25.9884,26.7422,147754.78019908
2020-10-30,26.9005,27.7062,26.9005,27.5292,142256.98316355
2020-11-02,27.8746,28.0442,27.3977,27.7609,151311.98770939
2020-11-03,28.0877,28.9221,28.0608,28.7173,128259.25282093
2020-11-04,28.1062,28.31,26.6616,27.2283,129495.74419898
2020-11-05,27.4238,28.2793,27.4238,28.2442,78745.602442126
2020-11-06,28.3951,28.3951,27.4423,27.4867,74674.360088187
2020-11-09,29.3748,31.3777,29.197,29.3119,196420.70504794
2020-11-10,29.785,30.7101,29.5165,30.3628,147204.0285809
2020-11-11,30.4878,30.4878,29.197,29.6499,89614.847612521
2020-11-12,29.2683,30.2647,28.5765,29.0738,186730.71628351
2020-11-13,29.2231,30.2739,29.2231,30.0518,105242.15480187
2020-11-16,30.7184,31.4944,30.4518,31.236,115613.56370564
2020-11-17,30.7815,31.4037,30.2739,31.1823,103303.72508693
2020-11-18,31.2443,31.5565,30.4341,30.4425,110569.32682627
2020-11-19,30.3712,30.4258,29.7128,30.2739,63275.961402295
2020-11-20,29.936,30.0961,29.3657,30.024,146354.1432407
2020-11-23,30.4703,31.6278,29.8508,29.9628,153416.72281491
2020-11-24,30.3888,31.2269,30.1527,31.0572,122827.32999856
2020-11-25,30.7101,31.1425,30.1944,31.0296,135140.40833267
2020-11-27,30.8527,30.8527,28.5016,29.9091,55178.832710032
2020-11-30,29.6053,29.7573,28.6275,28.8042,180528.82110084
2020-12-01,29.3841,29.597,28.733,29.259,140391.98699771
2020-12-02,29.0645,29.7804,29.0645,29.6499,102910.63961827
2020-12-03,29.6499,30.2369,29.0804,29.2053,122230.14245964
2020-12-04,29.8194,29.9091,29.2767,29.9007,84462.620219778
2020-12-07,29.7054,29.8286,29.3387,29.6777,79875.183211944
2020-12-08,29.4285,30.1758,29.3933,30.1758,86111.635358893
2020-12-09,30.3804,30.51,29.8109,30.0063,76805.012916919
2020-12-10,29.7933,30.1231,29.4813,29.9175,82316.848719174
2020-12-11,29.623,30.1044,29.3933,29.8109,105941.93332848
2020-12-14,30.3545,30.4425,29.197,29.3025,163295.69497773
2020-12-15,29.5443,29.8638,29.0804,29.6499,282273.16317476
2020-12-16,29.8286,29.8731,29.385,29.659,144540.98252127
2020-12-17,29.6322,30.1398,28.3145,29.6869,140169.52654017
2020-12-18,29.8286,30.4518,28.8219,30.2035,667237.74522565
2020-12-21,30.1851,30.1851,28.9294,29.4813,113239.93222184
2020-12-22,29.6137,29.6137,29.0979,29.321,115655.68000585
2020-12-23,29.2849,30.0424,29.2146,29.9628,66969.236959449
2020-12-24,29.936,30.674,29.4813,29.8545,68117.17611654
2020-12-28,29.7397,30.2647,29.6322,29.9534,115587.64598243
2020-12-29,30.1398,30.1398,29.2683,29.5443,125324.07066761
2020-12-30,29.2933,29.9711,29.1878,29.8194,59664.7586353
2020-12-31,29.6685,30.2285,29.4998,30.0518,53900.225031766
2021-01-04,29.9007,30.7536,29.4813,29.9267,129454.7078039
2021-01-05,29.9711,30.5073,29.9175,30.1398,132545.39629646
2021-01-06,30.7184,33.978,30.6035,33.3538,358198.05340774
2021-01-07,33.915,34.2011,33.203,33.2576,144083.1027446
2021-01-08,33.2576,33.479,31.7881,32.5621,94864.266467292
2021-01-11,32.1973,32.8288,32.1973,32.6694,92790.848610645
2021-01-12,32.8556,33.4002,32.8028,33.0603,115686.99725473
2021-01-13,32.9279,33.5066,32.0686,32.4547,72400.079876677
2021-01-14,32.651,33.2483,32.4196,32.7233,133628.54114553
2021-01-15,32.4632,32.8806,31.975,32.4907,140494.57798542
2021-01-19,32.6778,33.2928,32.3667,32.6954,90389.139593362
2021-01-20,32.6168,32.8556,30.6721,32.5983,124713.92426709
2021-01-21,32.5093,32.6694,31.8139,32.2242,93080.263186469
2021-01-22,31.8139,32.9715,31.4612,32.8826,169006.23332457
2021-01-25,32.7946,33.1232,31.999,32.6954,164415.55660134
2021-01-26,32.8918,33.7456,31.9028,32.6863,137877.96784652
2021-01-27,32.6168,32.6168,31.2704,31.939,161507.37207637
2021-01-28,31.4223,32.6601,31.4223,32.2149,129577.81698913
2021-01-29,32.2149,32.9363,32.0454,32.4121,189469.3557025
2021-02-01,32.4632,33.6215,32.1926,33.3538,174102.30565037
2021-02-02,33.7909,34.441,33.2121,34.129,153808.72837843
2021-02-03,34.1112,34.3882,33.6937,34.1475,201274.87862379
2021-02-04,33.7289,35.8216,33.7289,35.7495,143852.00304599
2021-02-05,35.7576,36.0698,35.2115,36.0698,137868.24870032
2021-02-08,36.2939,36.795,36.0347,36.6977,86509.040448085
2021-02-09,36.4819,37.431,36.4652,37.2448,106547.76010848
2021-02-10,37.3515,37.8172,37.0996,37.3606,216891.3867618
2021-02-11,37.1366,37.7598,36.7245,36.9033,189098.94824166
2021-02-12,36.6977,37.1635,36.3662,37.1551,205611.77764061
2021-02-16,37.2894,37.9163,29.3415,37.5578,144518.30451347
2021-02-17,37.3977,38.0506,37.3515,37.6562,154103.54247992
2021-02-18,37.4588,37.8718,37.0996,37.3793,189311.68955298
2021-02-19,37.4403,38.3451,37.0559,38.2654,135505.41626785
2021-02-22,38.132,38.9562,37.835,38.6857,144240.76889411
2021-02-23,38.5479,39.6441,38.5479,39.4303,149356.27951232
2021-02-24,39.6628,40.5868,39.1794,39.4025,141218.11442497
2021-02-25,39.6276,40.4879,38.5247,38.7591,149682.41086268
2021-02-26,38.5431,39.323,38.2839,38.4894,177391.69668753
2021-03-01,39.323,39.5951,38.8561,39.3674,68867.710184441
2021-03-02,39.198,39.5007,38.8478,39.0719,100242.19403297
2021-03-03,39.1887,40.8276,39.1887,40.0581,146113.3243959
2021-03-04,40.1925,41.3833,40.0581,40.4599,188699.3833422
2021-03-05,40.9887,41.5574,40.9443,41.4278,237481.9379455
2021-03-08,41.5268,42.6111,41.348,42.0908,203445.48794247
2021-03-09,42.0908,42.351,41.2138,41.3398,140796.95142283
2021-03-10,41.5443,44.115,41.4093,43.363,366055.44316032
2021-03-11,43.1843,44.5104,43.1843,43.8826,248798.26384124
2021-03-12,44.3503,47.0004,43.6511,43.7214,412650.1099628
2021-03-15,43.8826,43.8826,42.8936,43.4881,278551.81008412
2021-03-16,43.1565,43.8826,42.8167,43.7667,233543.523923
2021-03-17,43.7854,44.0714,42.0823,42.4584,252094.13430919
2021-03-18,42.9686,43.4446,41.5981,41.9028,227342.70864547
2021-03-19,40.8369,42.0111,40.8369,41.6445,358841.67686739
2021-03-22,41.4463,41.4463,40.1833,40.5868,133681.45649708
2021-03-23,40.4258,40.5314,39.2784,39.6905,297669.3706655
2021-03-24,40.0943,41.2666,39.421,39.609,244210.8268334
2021-03-25,39.824,41.975,39.0544,40.8452,208702.46613318
2021-03-26,41.2666,41.4278,40.5407,41.0074,118632.97845938
2021-03-29,40.5229,41.186,39.6183,39.6989,205899.03240617
2021-03-30,39.7887,41.0156,39.7887,40.3351,304069.96839276
2021-03-31,40.3081,40.5499,39.2414,39.484,153165.10491877
2021-04-01,39.5284,39.8331,38.6016,39.171,111367.37672005
2021-04-05,39.5192,39.5192,38.409,38.8923,161220.11731082
2021-04-06,38.8738,39.269,38.1764,38.6857,235017.59443046
2021-04-07,38.8219,39.1257,38.0506,38.3451,163820.5288727
2021-04-08,38.1043,38.7034,37.4403,38.5784,249824.17371822
2021-04-09,38.9016,39.0887,38.5164,38.7941,175234.04623046
2021-04-12,39.0274,39.3488,38.8968,38.9728,356875.169619
2021-04-13,38.8478,39.5879,37.9514,38.3117,398415.88039589
2021-04-14,38.059,39.0979,37.5662,38.8219,79651.642849276
2021-04-15,38.9192,39.5007,37.9163,38.9107,106679.50853478
2021-04-16,39.2414,39.2414,38.409,38.8034,56487.677732041
2021-04-19,39.1257,39.1257,38.2469,38.7673,269447.12990215
2021-04-20,38.4534,38.4534,37.2448,37.3977,85706.670933766
2021-04-21,37.2173,37.9875,37.2173,37.8079,62642.05708883
2021-04-22,37.7645,38.2201,37.3247,37.4857,88962.584911783
2021-04-23,37.306,38.6423,37.306,38.3905,76700.262118953
2021-04-26,38.2563,39.023,37.9163,38.059,178669.22446066
2021-04-27,38.158,38.3191,36.3301,37.2532,240076.94998171
2021-04-28,37.1727,37.495,36.1782,36.6254,239264.8613212
2021-04-29,37.2173,37.7366,36.7338,36.8958,125469.85786066
2021-04-30,36.9384,37.1912,36.3921,36.5903,159009.55150219
2021-05-03,36.9663,38.0153,36.707,37.782,167691.9887769
2021-05-04,37.7201,38.8395,37.5755,38.6738,162635.87294106
2021-05-05,38.5702,39.0626,38.1228,38.6247,158058.15507943
2021-05-06,38.7757,39.2961,38.1043,39.1794,185441.30955391
2021-05-07,38.6775,40.049,38.6331,39.8786,173690.86179444
2021-05-10,40.0406,40.3646,39.121,39.1303,195408.83393769
2021-05-11,38.7061,39.347,38.5895,39.0137,126116.72103572
2021-05-12,39.1942,39.6804,38.2931,38.3728,148494.51521565
2021-05-13,38.5357,40.2656,38.1754,40.0406,135814.26913608
2021-05-14,40.3563,40.5536,38.8516,40.4008,394928.86671927
2021-05-17,40.3914,41.2574,40.3914,41.0407,184132.46453191
2021-05-18,40.8508,40.924,39.959,39.959,110891.1385561
2021-05-19,39.5174,40.3822,38.2747,40.3016,194981.19150476
2021-05-20,40.185,40.311,39.5081,40.0221,188852.72987117
2021-05-21,40.2388,40.7351,39.6526,40.5998,190357.03772239
2021-05-24,40.6517,41.0221,40.2563,40.5906,164049.46876104
2021-05-25,40.661,40.987,39.9053,39.959,294181.27708374
2021-05-26,39.9776,40.2926,39.7655,40.1387,317153.01908718
2021-05-27,40.4823,41.4186,39.7701,40.6702,96155.833007163
2021-05-28,40.698,40.698,40.0952,40.5628,46746.933426333
2021-06-01,40.8063,40.9591,40.5628,40.698,184874.35935874
2021-06-02,41.0676,41.0676,40.2202,40.3563,171431.7002548
2021-06-03,40.41,40.8332,40.1942,40.5721,77637.61977498
2021-06-04,40.5267,40.5813,39.9359,40.3202,53058.978932637
2021-06-07,40.3914,40.5583,40.0952,40.3822,70718.667583552
2021-06-08,40.311,40.7259,39.897,40.5906,74330.95025568
2021-06-09,40.3914,40.4461,39.824,40.05,104567.21409332
2021-06-10,40.3471,40.3776,39.1765,39.2377,69491.895351703
2021-06-11,39.2562,39.6896,38.8959,38.9766,78888.149919771
2021-06-14,38.9766,39.347,38.0941,38.4543,139440.59057495
2021-06-15,38.545,39.1164,38.1977,38.6173,185548.22016214
2021-06-16,38.6302,39.1673,37.8505,39.0137,150009.62211819
2021-06-17,39.085,39.2749,37.3097,37.4097,127980.63729644
2021-06-18,36.7782,37.869,35.8152,35.8689,365841.62194385
2021-06-21,36.0661,37.3458,35.9133,36.9867,118553.06547949
2021-06-22,37.2838,37.2838,36.0568,36.7245,89079.21466622
2021-06-23,36.7338,37.0042,36.3281,36.4087,144378.99675122
2021-06-24,36.544,36.9867,36.2106,36.8514,114718.32234982
2021-06-25,36.9124,37.7163,36.6708,37.3829,367308.13311537
2021-06-28,37.1487,37.445,36.0485,36.4995,165744.9198209
2021-06-29,36.8329,38.8775,36.368,36.4087,85685.072831093
2021-06-30,36.1578,37.1208,36.1578,36.707,91462.56529623
2021-07-01,37.0671,37.0671,36.4087,36.7606,187614.07868286
2021-07-02,36.8968,37.1208,36.0392,36.2106,63137.733545185
2021-07-06,36.2384,36.2828,34.7782,35.2652,82881.639104084
2021-07-07,34.941,35.6392,34.6521,35.0133,121751.74448543
2021-07-08,34.4549,35.1171,33.8419,34.5445,119211.80761104
2021-07-09,35.1197,35.6976,35.0624,35.4189,113884.63558663
2021-07-12,35.0307,36.0485,34.4632,35.6976,122368.37031675
2021-07-13,35.5717,36.0218,34.554,34.5984,80404.336727444
2021-07-14,34.5984,35.1569,34.3643,34.5169,80092.244143813
2021-07-15,34.3012,35.193,34.3012,35.067,69849.343950948
2021-07-16,35.355,35.8689,34.4716,34.5169,97194.701745754
2021-07-19,33.7058,34.0308,33.1575,33.5261,92047.87387868
2021-07-20,33.4538,35.0854,33.4538,34.0668,206869.86712133
2021-07-21,34.4632,35.7512,34.3911,34.7335,96027.324296256
2021-07-22,34.4549,34.7605,33.4279,33.5798,59561.087742468
2021-07-23,33.9679,34.0493,33.2928,33.6964,86259.582362206
2021-07-26,33.7418,34.3781,33.7418,33.941,375835.06405085
2021-07-27,33.2743,34.4003,32.688,33.2196,109060.69935453
2021-07-28,33.4899,34.0131,33.1399,33.6705,145751.55617613
2021-07-29,34.0761,34.2919,33.4992,33.5539,178445.684098
2021-07-30,33.9038,34.3827,33.7512,33.9762,170514.86079631
2021-08-02,34.04,34.9948,33.815,33.9503,108117.94217284
2021-08-03,33.9854,35.1475,33.4808,34.6892,161060.29135103
2021-08-04,34.202,34.7782,33.1122,34.4807,122984.99614807
2021-08-05,34.5984,34.9048,34.5984,34.6614,96439.848057319
2021-08-06,35.517,36.2828,35.4141,35.968,136192.23593287
2021-08-09,35.8587,36.0578,35.0522,35.4513,371859.93325381
2021-08-10,35.3688,36.72,35.179,36.5301,165934.98312442
2021-08-11,36.4487,37.6089,36.4487,37.5005,195328.9209578
2021-08-12,37.6173,37.782,37.4015,37.518,336740.3384017
2021-08-13,37.518,37.7218,37.119,37.2098,108951.62893602
2021-08-16,36.9746,37.1005,36.393,36.9014,98895.552331286
2021-08-17,36.6485,37.0292,36.3172,36.9375,112972.11574868
2021-08-18,36.8754,37.219,36.3588,36.6301,103948.42845173
2021-08-19,36.2939,36.7115,36.2032,36.5301,99018.661516523
2021-08-20,36.367,37.0559,36.2588,36.9653,124597.29451264
2021-08-23,37.1469,37.2283,36.231,36.857,102649.30257592
2021-08-24,36.8662,37.0458,36.4672,36.5754,69039.415100695
2021-08-25,36.6662,37.0921,36.3403,36.7385,105934.37399255
2021-08-26,36.9375,37.0013,36.5032,36.6301,77496.152202468
2021-08-27,36.8106,37.5959,36.4041,37.4015,104583.41267033
2021-08-30,37.5727,37.8043,36.5476,36.5929,59819.185069414
2021-08-31,36.6931,37.1922,36.4116,37.0375,80804.981532035
2021-09-01,37.0013,37.0829,36.2218,36.857,99472.221672665
2021-09-02,36.7921,37.1644,36.3032,36.3124,78046.90382064
2021-09-03,36.2032,36.2124,35.668,35.8679,106346.89775361
2021-09-07,35.8772,36.2588,35.4326,35.4605,79696.99886489
2021-09-08,35.2419,35.2884,34.554,34.6993,90896.695006187
2021-09-09,34.554,35.1031,34.554,34.6902,99384.749356839
2021-09-10,35.0892,36.1272,34.0641,34.2094,97064.033224579
2021-09-13,34.4354,34.5725,33.891,34.29,96202.268927912
2021-09-14,34.6253,34.7485,33.0122,33.2111,106724.8645504
2021-09-15,33.1575,33.8103,32.9668,33.6743,96670.947755925
2021-09-16,33.8281,33.8281,33.1752,33.4113,77920.554920001
2021-09-17,33.4021,34.2631,33.0853,34.2354,478693.86822269
2021-09-20,33.5918,33.8012,32.8214,33.7093,137323.97651295
2021-09-21,33.9816,34.2631,33.4297,33.8281,122361.89088595
2021-09-22,34.1272,35.1744,34.1272,34.3633,98462.510372683
2021-09-23,34.7252,35.5281,34.7252,34.9345,98695.769881557
2021-09-24,34.9345,35.442,34.9345,35.1419,70973.525195098
2021-09-27,35.3328,36.8477,35.179,36.4116,84928.05933239
2021-09-28,36.5662,37.0468,36.2124,36.3216,95733.590099898
2021-09-29,36.43,37.6357,36.43,37.4728,94633.166768688
2021-09-30,37.6089,38.0617,37.0829,37.3087,102875.00274886
2021-10-01,37.3551,38.4968,37.3551,38.2349,89820.029587918
2021-10-04,38.2523,38.5247,37.2912,37.8626,88661.291379489
2021-10-05,38.108,38.5339,38.108,38.1431,106007.80754164
2021-10-06,37.8903,38.2571,37.2736,38.171,72673.295875496
2021-10-07,38.5154,38.9053,38.0802,38.8682,84476.658986515
2021-10-08,38.8424,38.9775,38.5653,38.6607,54661.558151005
2021-10-11,38.8775,38.9423,38.2617,38.4884,37104.460487788
2021-10-12,38.4256,39.0145,38.4256,38.8775,171212.47951267
2021-10-13,38.86,38.86,37.9534,38.1803,68703.564604123
2021-10-14,38.4884,38.8063,37.9709,38.6877,57699.33129202
2021-10-15,39.2404,39.3859,38.4256,38.5431,104782.11521492
2021-10-18,38.4793,38.9775,38.2478,38.7516,61664.742942858
2021-10-19,38.7516,38.8775,38.0895,38.8775,66877.445023086
2021-10-20,38.797,39.7396,38.47,39.7396,85468.011899226
2021-10-21,39.7572,39.9108,38.9867,39.3683,102582.34845764
2021-10-22,39.5406,39.9293,39.3784,39.5498,87494.993835125
2021-10-25,39.821,40.1654,39.323,39.9757,97843.72473109
2021-10-26,40.085,41.0906,39.4728,40.9732,114299.31915796
2021-10-27,41.1278,42.2898,40.9638,42.2056,221017.70427756
2021-10-28,42.5231,43.0307,41.6251,42.7222,129191.21095128
2021-10-29,43.0854,43.5207,42.7222,42.7593,150469.66170513
2021-11-01,43.0038,43.6604,42.7222,42.8862,142344.45547938
2021-11-02,42.813,43.1807,42.0648,42.5778,184951.03262322
2021-11-03,42.6407,44.5317,42.6407,44.1002,162189.87212085
2021-11-04,44.2641,44.3373,43.6391,44.1731,188448.84535119
2021-11-05,44.4992,45.0983,44.1464,44.4548,164339.963242
2021-11-08,44.4641,45.366,44.4641,45.1742,161474.97492236
2021-11-09,45.0013,45.9031,44.9002,45.4845,184205.89808099
2021-11-10,47.1614,47.4986,46.3041,46.6689,340971.40671542
2021-11-11,47.0698,48.7552,46.7607,47.7903,212868.74013888
2021-11-12,47.9626,48.2913,46.7513,47.343,166632.60184077
2021-11-15,47.4068,48.2005,47.0874,47.5709,322899.19430344
2021-11-16,47.4162,48.482,47.4162,47.6624,282890.86891121
2021-11-17,47.6624,47.708,46.5596,46.9513,196604.28892066
2021-11-18,46.8698,47.9357,46.8698,47.6255,220213.17495297
2021-11-19,47.1967,48.2913,47.0059,47.9265,532972.06005124
2021-11-22,48.319,49.057,47.9996,48.3821,134583.1772837
2021-11-23,48.3821,48.9738,48.2357,48.4551,106295.0623072
2021-11-24,48.3006,48.5645,47.6439,47.6439,84128.929533474
2021-11-26,46.1856,46.4772,45.128,46.0402,98132.05940178
2021-11-29,46.7328,47.38,45.6216,46.0763,175137.93467356
2021-11-30,45.5569,46.0578,44.8096,44.9929,148639.22250356
2021-12-01,45.8124,46.3957,44.6363,44.7002,170607.73263782
2021-12-02,45.1373,46.505,43.9261,46.3773,199754.37219558
2021-12-03,46.5772,46.9606,45.2474,45.5031,101842.61344107
2021-12-06,45.9948,46.5864,45.4113,45.5031,156361.62411443
2021-12-07,45.867,45.867,45.0558,45.2559,158939.3576685
2021-12-08,45.5031,45.5475,44.7828,44.9743,81431.326509564
2021-12-09,44.7918,44.9557,44.3539,44.4734,81911.884294048
2021-12-10,44.7188,44.8465,44.0982,44.7642,64070.771580677
2021-12-13,44.8002,44.9789,44.0982,44.4992,113877.0762507
2021-12-14,44.6178,45.7845,44.578,45.0558,127740.89835676
2021-12-15,45.3198,46.4319,44.4548,45.1104,314559.0869561
2021-12-16,45.8031,46.7051,45.0928,45.5382,203334.2577137
2021-12-17,45.7392,46.7003,44.2355,45.3384,1282986.693583
2021-12-20,44.0445,44.8465,43.6436,44.6734,135913.62040838
2021-12-21,45.1373,46.2505,45.1373,45.7484,117434.28376101
2021-12-22,45.6475,46.4227,45.3308,46.368,80202.394467448
2021-12-23,46.6605,47.2616,46.6605,46.8421,52197.214635967
2021-12-27,46.9606,47.4709,46.5412,47.4255,44726.430921235
2021-12-28,47.4524,48.0904,44.8096,47.2339,48981.257147897
2021-12-29,47.343,47.5801,47.0698,47.243,64055.652908805
2021-12-30,47.28,47.5348,46.7782,47.043,205343.96116746
2021-12-31,47.0059,47.4986,46.8698,47.3892,66840.72824854
2022-01-03,47.7903,48.5552,47.1152,47.5255,95696.873325353
2022-01-04,47.844,48.9201,47.844,48.0358,149597.09835711
2022-01-05,48.4191,49.3024,48.4191,48.9571,103438.71322864
2022-01-06,49.4931,50.5785,49.3072,50.5785,108408.43665379
2022-01-07,51.0166,51.4081,50.4692,51.298,154034.42855138
2022-01-10,51.362,52.2554,51.1025,52.0814,237157.9664054
2022-01-11,52.0814,52.1277,50.1684,50.36,125289.51370333
2022-01-12,50.3961,51.1841,50.0127,50.9156,288442.66120342
2022-01-13,50.9247,51.9091,50.7377,51.5536,82167.821810728
2022-01-14,50.9794,51.7638,50.4692,51.6083,78816.876180947
2022-01-18,51.4536,52.3093,50.8416,51.1702,195264.12664978
2022-01-19,51.399,51.399,49.6128,49.8859,173737.29771519
2022-01-20,49.758,49.758,47.6894,47.7533,204132.30760748
2022-01-21,47.3059,48.3912,46.9329,47.2339,155836.79021946
2022-01-24,46.7782,48.1264,46.4866,47.7903,328359.19465927
2022-01-25,46.4772,47.4709,44.5086,46.6689,178438.12476206
2022-01-26,47.1792,47.7255,44.591,44.6918,272525.93943825
2022-01-27,45.2745,45.6939,42.6316,43.0417,522512.09892651
2022-01-28,44.6178,44.6178,42.6223,43.6799,338700.36621931
2022-01-31,43.2242,44.7363,42.7139,44.4271,297627.25436529
2022-02-01,44.4271,44.627,43.8529,44.564,106893.32975125
2022-02-02,44.3724,44.4409,43.4065,44.2085,148751.53263746
2022-02-03,44.2085,44.9466,43.7437,44.3724,111944.04606143
2022-02-04,44.3724,44.564,43.4695,44.3363,204690.61856159
2022-02-07,44.5177,45.5569,44.327,44.928,223439.93149238
2022-02-08,45.1114,47.2958,45.1114,47.1126,259842.45364328
2022-02-09,47.1495,47.457,46.5347,46.8559,290203.98647643
2022-02-10,46.8375,47.6171,45.7911,46.4059,240160.102677
2022-02-11,46.0022,47.7783,45.9929,46.2318,195412.0736531
2022-02-14,46.58,47.2106,45.6076,46.0022,486703.52459914
2022-02-15,46.5254,47.7922,46.3783,47.3977,168886.36385474
2022-02-16,47.1126,48.5997,46.7736,46.8652,196263.03889842
2022-02-17,46.5347,46.654,45.9466,46.1577,204911.99911399
2022-02-18,45.9013,47.8745,45.8827,47.3236,219480.99927234
2022-02-22,47.3329,48.0218,46.8967,47.4616,253095.20636811
2022-02-23,47.7366,47.9754,47.0762,47.2319,223212.07150918
2022-02-24,45.8457,46.5254,44.2214,45.6438,212183.000379
2022-02-25,45.7726,48.0126,45.7726,47.2135,248868.45767492
2022-02-28,46.4244,47.7366,46.3235,47.2319,210528.58571422
2022-03-01,46.9929,47.2644,45.1762,45.8457,316032.07755844
2022-03-02,46.0753,48.4616,46.0753,47.4153,214149.50762741
2022-03-03,47.4709,48.3422,47.1218,47.7272,230777.88687567
2022-03-04,47.1033,47.3236,46.1124,46.4616,187557.92361592
2022-03-07,46.2225,46.8559,45.6725,45.8003,233910.69166845
2022-03-08,46.0114,47.0986,44.5335,44.6437,280052.87821992
2022-03-09,45.5985,46.1762,44.6809,44.8734,374289.71980456
2022-03-10,44.5612,45.6715,44.1484,45.6263,390942.93687089
2022-03-11,45.718,47.1588,45.718,46.268,339997.33228485
2022-03-14,46.8652,48.0764,46.5347,46.6633,215513.42781124
2022-03-15,46.7912,47.4986,45.1299,46.654,213021.00676273
2022-03-16,46.8559,47.9663,46.4291,47.3329,297835.67605607
2022-03-17,46.8652,47.7922,46.6809,47.1218,188847.33034551
2022-03-18,46.8096,46.8096,44.6066,45.7632,714271.93341754
2022-03-21,45.929,46.4244,44.9002,45.3689,134568.05861183
2022-03-22,45.7541,46.5244,45.5939,46.0939,99262.720076734
2022-03-23,45.9466,46.2273,43.2667,43.3224,193906.68589676
2022-03-24,43.6705,43.9734,43.0371,43.9464,155524.69763583
2022-03-25,43.9641,44.9456,43.9641,44.6715,84443.181927371
2022-03-28,44.5243,44.5612,43.6391,44.5612,106033.72526485
2022-03-29,44.892,45.9105,44.6159,45.6902,237235.71957502
2022-03-30,45.6531,45.9929,43.5149,43.7899,114338.19574277
2022-03-31,43.8816,44.3595,43.1937,43.4871,169433.87575751
2022-04-01,43.7808,43.7808,42.3399,42.7251,188171.30973184
2022-04-04,42.7528,42.7528,41.6611,42.211,123428.83715802
2022-04-05,42.4499,42.7714,41.9083,41.9731,297774.12146346
2022-04-06,41.9361,42.2482,41.3537,41.6241,157051.68349484
2022-04-07,41.8351,42.074,40.8351,41.6426,113992.62609999
2022-04-08,41.7887,42.1009,41.4176,41.7795,101868.53116428
2022-04-11,41.8074,42.863,41.6148,42.0371,137981.63873936
2022-04-12,42.0092,42.9363,41.3305,41.6332,145376.82909473
2022-04-13,41.6332,42.2018,41.4954,41.9083,103048.86747538
2022-04-14,41.8074,42.3028,40.8073,40.8527,108896.5537742
2022-04-18,40.6786,41.1008,40.4128,40.7249,100316.7074872
2022-04-19,41.0545,41.9999,40.9629,41.8166,141862.81778976
2022-04-20,41.8166,42.4131,41.6611,41.7795,87897.798449985
2022-04-21,42.1657,42.5741,41.4767,41.7065,132619.90975069
2022-04-22,41.7065,41.7065,40.5407,40.7156,155091.65567724
2022-04-25,40.5683,40.9861,39.421,40.6879,263263.59310675
2022-04-26,37.9617,39.4673,37.8061,38.7516,308320.4749989
2022-04-27,38.485,38.5127,36.7959,37.108,279707.30857715
2022-04-28,37.732,37.732,36.9977,37.1357,143629.54258845
2022-04-29,36.9524,37.8423,36.9524,37.2552,211527.49796286
2022-05-02,37.2829,38.2192,37.044,37.6588,158954.47634037
2022-05-03,37.5672,38.182,37.1311,37.9709,228015.48954374
2022-05-04,37.9801,39.0636,37.4849,38.8248,135721.39729459
2022-05-05,37.6311,38.2921,36.1995,36.6495,205647.41451002
2022-05-06,36.5578,37.0485,35.8689,36.42,141175.99812475
2022-05-09,36.2161,37.0866,35.8644,36.6977,166775.14931842
2022-05-10,36.9014,38.545,35.3457,35.4753,182421.89480017
2022-05-11,35.5772,36.5356,35.5309,35.6606,127342.41336243
2022-05-12,35.3643,36.3597,34.966,35.9754,118737.72925735
2022-05-13,36.2994,37.0218,36.105,36.3273,175952.18314435
2022-05-16,36.0309,36.3181,35.6419,35.8828,122781.97398294
2022-05-17,36.7162,38.2579,36.6792,37.9108,140721.35806348
2022-05-18,37.3737,37.7533,36.3643,36.8736,196313.79443971
2022-05-19,36.3921,37.1236,36.2115,36.2718,221285.5207507
2022-05-20,36.6329,36.6329,35.4291,36.1605,142232.14534548
2022-05-23,36.6882,37.0588,36.3181,36.4846,168242.74039508
2022-05-24,36.4755,37.2532,35.8828,36.9755,181539.61230596
2022-05-25,37.5311,37.7256,36.7255,36.8736,130312.15248003
2022-05-26,37.2903,37.8043,36.8597,37.3829,239069.398492
2022-05-27,37.5774,37.7625,37.3181,37.6421,157562.47862307
2022-05-31,37.4015,38.2811,36.8088,37.3272,308738.39828562
2022-06-01,37.5403,38.2674,36.3736,36.7255,246572.57936074
2022-06-02,36.8274,36.9384,36.0124,36.9108,129969.82255266
2022-06-03,36.6051,37.508,35.5216,35.8364,244035.88220174
2022-06-06,36.105,37.17,35.9106,37.0958,182893.81334359
2022-06-07,36.7346,36.9293,36.42,36.4939,129502.22362978
2022-06-08,36.5311,36.5311,35.4382,35.9199,125254.95673905
2022-06-09,35.8828,35.8828,34.8457,34.9289,193286.82035002
2022-06-10,34.5124,34.7067,33.7622,34.0771,159468.51118401
2022-06-13,33.3641,34.1605,33.1881,33.2714,127705.26148735
2022-06-14,32.6418,33.1511,32.2064,32.6325,186338.71072
2022-06-15,33.0862,33.128,32.2157,32.4657,193513.6004281
2022-06-16,32.0861,32.0861,31.2619,31.7159,203157.15327178
2022-06-17,32.3455,33.114,31.8731,32.3639,671163.20038654
2022-06-21,32.9844,33.9659,32.3733,32.9381,168967.35673976
2022-06-22,32.4843,32.9289,32.3733,32.3824,210748.88636148
2022-06-23,32.3639,32.827,31.5768,31.864,130728.99586163
2022-06-24,32.0954,33.6881,32.0954,33.6604,561597.10542946
2022-06-27,33.4937,34.5354,32.9195,33.0955,166112.08756634
2022-06-28,33.3085,33.9289,32.7899,32.8826,80582.5210745
2022-06-29,33.0584,33.6003,32.4102,32.8826,139020.50747795
2022-06-30,32.2621,32.8177,31.7991,32.1046,135073.45421438
2022-07-01,31.9102,33.2159,31.2899,33.0862,149051.74626462
2022-07-05,32.401,33.0584,32.2157,32.9937,133757.04985643
2022-07-06,32.753,33.0862,32.3455,32.6233,82258.533841956
2022-07-07,32.7436,33.101,32.4843,32.6325,91138.59375613
2022-07-08,32.6325,32.7436,32.1325,32.6047,102906.31999774
2022-07-11,32.3084,32.9011,31.8362,32.4102,66592.350067796
2022-07-12,32.2344,32.7436,32.2344,32.4843,90334.064431545
2022-07-13,32.3362,32.8548,32.012,32.5954,197211.19560579
2022-07-14,32.0861,32.6279,31.549,32.1602,145060.41689057
2022-07-15,32.7993,33.1881,32.4381,32.9381,156504.17159208
2022-07-18,33.2159,33.5356,32.8622,33.003,101122.31671691
2022-07-19,33.4288,34.1745,33.327,34.003,116386.77578135
2022-07-20,33.8456,34.6697,33.8271,34.5679,85974.487406917
2022-07-21,34.4938,34.9383,34.1419,34.8735,121259.30774446
2022-07-22,34.7901,36.7595,34.4891,34.855,130549.73160944
2022-07-25,34.9199,35.4985,34.9199,35.0771,149483.70831809
2022-07-26,34.5586,34.9383,32.3686,32.864,197596.72173851
2022-07-27,32.7993,33.0955,32.4381,32.9937,175892.788362
2022-07-28,33.0213,33.6881,32.7852,33.5492,190822.476835
2022-07-29,33.6419,34.9058,33.4647,34.5309,160151.01122848
2022-08-01,34.4475,35.2578,34.3364,34.8826,196922.8609351
2022-08-02,34.7901,34.8271,33.5215,33.5306,90884.816049717
2022-08-03,33.7622,35.0402,32.9381,33.5122,148347.64811746
2022-08-04,33.5955,33.5955,33.0399,33.1974,81042.560661443
2022-08-05,33.1047,33.3963,32.8363,33.003,95433.376472737
2022-08-08,33.1712,33.7043,33.0215,33.4799,101718.23225101
2022-08-09,33.2835,33.3956,32.0583,33.2835,106553.60687245
2022-08-10,33.6013,34.1438,33.3232,33.8445,105017.02276563
2022-08-11,34.2092,34.6114,34.0972,34.5273,75614.480535266
2022-08-12,34.5927,35.0883,34.3215,34.9762,71089.202915202
2022-08-15,34.7985,35.107,34.415,35.0697,75086.246332924
2022-08-16,35.051,35.8131,34.2281,35.6215,128955.44197177
2022-08-17,35.2567,35.3223,34.5834,35.1445,109093.19438371
2022-08-18,35.238,35.3877,34.8265,35.3128,75867.90463639
2022-08-19,35.1352,35.5186,34.7563,34.9201,507310.13984935
2022-08-22,34.7237,34.7237,33.9193,33.9287,114452.52600747
2022-08-23,33.9007,34.7507,33.5734,33.7323,66909.309196668
2022-08-24,33.564,33.8166,33.2274,33.6576,49999.398921691
2022-08-25,33.6013,34.2,33.1806,34.0036,67890.926601021
2022-08-26,34.2186,34.2186,33.2742,33.3208,94221.369917767
2022-08-29,33.246,33.2742,32.7317,32.7783,82186.398364405
2022-08-30,32.9748,33.0497,32.6288,32.9655,72976.517423569
2022-08-31,33.2367,33.2554,32.4978,32.5539,116214.73241528
2022-09-01,32.367,32.6476,31.89,32.2547,128751.20567087
2022-09-02,32.367,32.9468,31.8995,32.0958,118555.43012566
2022-09-06,32.0583,32.1659,31.2541,31.8059,250926.21631258
2022-09-07,31.5628,31.9649,31.2074,31.6001,240251.39436525
2022-09-08,31.516,33.1619,31.3991,33.0964,142150.60403028
2022-09-09,33.1432,34.2561,33.1432,33.3956,111652.02929505
2022-09-12,33.4237,33.6764,33.1432,33.3583,100274.67724461
2022-09-13,32.9094,33.1712,31.8526,32.0958,191577.92744944
2022-09-14,32.0958,32.1472,31.3289,31.4692,132068.17428558
2022-09-15,31.4784,32.3203,31.4784,32.2267,153639.16328122
2022-09-16,31.8619,32.6335,31.3289,32.208,495682.5715978
2022-09-19,31.9462,32.8672,31.9462,32.7317,92103.086608375
2022-09-20,32.367,32.4605,31.5907,31.6001,158210.42080149
2022-09-21,31.6375,31.7965,30.8612,31.0109,276179.87452455
2022-09-22,31.2167,31.2822,30.2253,30.244,125468.45465631
2022-09-23,29.9541,29.9541,28.6356,29.1687,207127.68811838
2022-09-26,29.1031,30.2535,29.1031,29.2621,222582.2810869
2022-09-27,29.4772,29.7484,28.5608,28.7385,132437.08278721
2022-09-28,28.6543,28.7385,28.0837,28.1399,220802.96587901
2022-09-29,27.9808,27.9808,26.7184,27.1112,184243.59871692
2022-09-30,27.2608,27.7846,26.9147,26.9428,252978.20302168
2022-10-03,27.504,28.0558,26.9428,27.7846,184043.63961603
2022-10-04,28.1961,29.0939,28.1961,28.8693,212197.23944086
2022-10-05,28.5608,28.729,27.8687,28.1773,137973.91821176
2022-10-06,28.168,28.2895,27.4384,27.6161,99546.483941378
2022-10-07,27.4292,27.6816,26.6062,26.7091,105939.82866972
2022-10-10,26.8961,27.1392,26.7464,26.7745,104929.34016524
2022-10-11,26.6154,27.6349,26.6154,27.3637,139927.52932042
2022-10-12,27.3731,27.6255,26.8494,27.4292,121718.41953968
2022-10-13,27.3543,28.7758,26.7371,28.7103,127012.52386316
2022-10-14,28.8133,29.2808,28.2241,28.2989,108368.2089805
2022-10-17,28.701,29.2902,28.4672,28.9629,183986.96671578
2022-10-18,29.2528,29.6174,28.4859,28.6823,105480.02966769
2022-10-19,28.4391,28.6262,27.7752,28.271,89097.284295047
2022-10-20,28.1399,28.3268,26.7278,26.9522,110676.82769073
2022-10-21,27.2328,27.504,26.6062,27.0271,208419.4025241
2022-10-24,27.186,27.4852,26.9803,27.0924,166346.72453757
2022-10-25,29.178,30.4031,25.5307,26.1854,284084.14015959
2022-10-26,26.0357,26.0357,24.4038,24.5395,229452.53361737
2022-10-27,24.8853,25.4185,24.0624,24.1372,229121.05061589
2022-10-28,24.4645,24.9789,24.0718,24.8387,124933.80465394
2022-10-31,24.7733,25.1734,24.1653,24.2776,142842.44113335
2022-11-01,24.3524,24.3708,23.1928,23.2302,203316.70290148
2022-11-02,23.2957,23.2957,21.7385,21.9396,252623.1954201
2022-11-03,22.0236,22.3977,20.9857,22.3418,224079.30109354
2022-11-04,22.8934,23.838,22.8,23.7726,169850.8206531
2022-11-07,23.8484,24.4932,23.8254,24.4837,165506.39227979
2022-11-08,24.4458,24.8251,24.2657,24.4743,144887.2998702
2022-11-09,24.2088,24.607,24.019,24.2088,122724.30651504
2022-11-10,24.9484,25.8587,24.8063,25.6406,143198.92185527
2022-11-11,25.6406,26.2379,25.451,26.0579,113974.47991303
2022-11-14,25.9725,26.0104,25.2139,25.2328,326083.69096699
2022-11-15,25.5933,26.5319,25.4035,25.7164,109335.3950363
2022-11-16,25.6027,25.7164,25.3751,25.5742,129902.81316562
2022-11-17,25.3182,25.5837,25.1475,25.3276,155147.28094901
2022-11-18,25.944,26.0199,25.3656,25.4035,124966.33753298
2022-11-21,25.3846,25.5742,24.7872,25.0147,108390.49391115
2022-11-22,25.2233,25.4889,24.6828,25.2233,126520.78425003
2022-11-23,25.3562,25.5125,24.9958,25.3846,94050.353844367
2022-11-25,25.2708,25.9914,25.2708,25.9251,105765.65138826
2022-11-28,25.5648,25.6832,24.901,25.0906,124613.05418819
2022-11-29,24.9769,25.6595,24.9057,25.3182,109135.02537806
2022-11-30,25.2139,25.944,24.626,25.8871,215120.02881324
2022-12-01,25.8966,25.982,25.3343,25.7922,143568.02385729
2022-12-02,25.451,25.5933,24.9958,25.3182,75665.910412672
2022-12-05,25.0906,25.0906,24.3699,24.7207,183201.1422563
2022-12-06,24.6735,25.4035,24.6354,25.3751,206562.13525228
2022-12-07,25.2898,26.0578,25.1759,25.8681,286844.98442156
2022-12-08,25.9156,26.8638,25.138,26.769,266983.07840466
2022-12-09,26.6364,27.4044,26.2665,26.5415,224459.36404131
2022-12-12,26.4181,26.5699,25.8208,26.2,126549.25783304
2022-12-13,26.788,27.2715,25.5079,25.9536,281293.69031128
2022-12-14,25.8587,26.1195,25.3182,25.3276,105875.32741172
2022-12-15,24.9389,25.0906,23.8959,24.3699,153542.21452883
2022-12-16,24.2657,24.5217,23.692,23.7915,1044668.3417203
2022-12-19,24.038,24.7872,23.82,24.6828,162490.30163477
2022-12-20,24.664,25.0053,24.3036,24.626,86675.695844146
2022-12-21,24.6924,25.8966,24.664,25.0622,102031.39370504
2022-12-22,24.9864,25.2424,24.5312,25.2139,107964.44474311
2022-12-23,25.138,25.6785,25.1001,25.5933,64143.600486973
2022-12-27,25.5933,25.9251,25.2424,25.7355,54917.105013796
2022-12-28,25.6406,26.1432,25.5837,25.8778,91082.773748182
2022-12-29,25.8871,26.5699,25.4889,26.5225,103896.94068093
2022-12-30,26.3802,26.4655,25.8778,26.1526,146898.37849259
2023-01-03,26.2474,26.5319,25.8782,26.4181,112065.69527405
2023-01-04,26.5129,27.2336,26.4561,26.9397,169806.95789182
2023-01-05,26.8448,26.8448,25.3182,25.6311,142780.25472728
2023-01-06,25.9631,26.4846,25.8659,26.4371,76542.264023166
2023-01-09,26.7311,26.7311,26.219,26.3613,72011.800592743
2023-01-10,26.2096,26.7785,26.0862,26.75,84335.589151384
2023-01-11,26.8259,27.0819,26.5983,26.9681,117952.34491758
2023-01-12,27.2432,27.4992,27.044,27.1957,290915.65221519
2023-01-13,26.8448,27.1957,26.4655,26.9493,188066.96121998
2023-01-17,27.1104,27.2622,26.5889,26.6648,93647.505373598
2023-01-18,26.5415,26.9302,26.1337,26.2,80195.319265946
2023-01-19,25.9061,26.4846,25.7355,26.4277,71567.823613178
2023-01-20,26.807,27.5086,26.5508,27.4234,98409.975776715
2023-01-23,27.4992,27.9023,27.0629,27.8026,96866.074831152
2023-01-24,27.8026,27.9638,27.3286,27.869,104527.57781579
2023-01-25,27.6888,27.8358,27.3475,27.5844,148796.61736009
2023-01-26,27.6224,27.8311,27.0251,27.4234,105826.81686288
2023-01-27,27.5844,27.8785,27.2162,27.7837,295548.40962902
2023-01-30,25.982,26.1385,23.308,25.4321,956918.03176176
2023-01-31,25.1192,26.4655,24.863,26.1432,359782.70375078
2023-02-01,26.0768,27.5656,26.0389,27.4708,381404.6990287
2023-02-02,27.6984,28.2672,27.367,27.869,202419.75621254
2023-02-03,27.7742,28.5897,27.4992,28.2103,184278.92010218
2023-02-06,28.1155,28.125,27.1957,27.3759,130475.44855731
2023-02-07,27.2607,27.5199,26.8767,27.1744,174315.79316932
2023-02-08,26.9919,27.1935,25.7728,27.0208,95970.937543258
2023-02-09,27.0208,27.2127,26.392,26.5024,111688.45618412
2023-02-10,26.3873,26.7088,26.296,26.5216,76026.868022431
2023-02-13,26.5216,26.7856,26.2625,26.7615,68339.483515839
2023-02-14,26.6079,26.7615,26.1473,26.4256,93225.815145254
2023-02-15,26.3009,26.9248,26.3009,26.8767,63019.050845401
2023-02-16,26.5121,26.8816,25.6385,25.6769,102285.23995476
2023-02-17,25.6673,26.0609,25.4754,25.8209,203987.07628793
2023-02-21,25.6865,26.3873,24.6066,24.957,127785.18717902
2023-02-22,24.9475,25.4082,24.7842,24.9377,107485.86652433
2023-02-23,24.957,25.197,24.4866,24.7842,69797.992569807
2023-02-24,24.6594,25.4609,24.3427,24.4386,71672.176704155
2023-02-27,24.6403,24.8322,24.2179,24.4003,101234.07164372
2023-02-28,24.429,24.669,24.1794,24.2179,109251.70427182
2023-03-01,24.0451,24.4098,23.9107,24.3522,113127.17118664
2023-03-02,24.0451,24.1124,23.5075,23.8052,142483.83306647
2023-03-03,23.8628,23.9683,23.6324,23.8915,110009.0871877
2023-03-06,23.8531,24.0835,23.402,23.4883,167120.13457235
2023-03-07,23.3348,23.3348,22.2981,22.4901,188847.75230774
2023-03-08,22.3941,22.73,21.7798,22.6821,156712.63068011
2023-03-09,22.5477,22.5477,21.1559,21.2614,172048.85338258
2023-03-10,20.9543,21.5302,19.6585,20.0617,397622.90546141
2023-03-13,19.6008,19.9559,17.3835,19.188,401770.28013558
2023-03-14,20.4744,21.0695,18.2282,18.7657,252364.77981585
2023-03-15,17.9018,19.7832,17.6235,19.7064,290113.0777169
2023-03-16,19.4761,20.1864,18.3146,19.3897,276336.41791
2023-03-17,18.7657,19.2073,17.7867,18.1322,510138.54463757
2023-03-20,18.5162,18.785,17.3403,17.4507,319988.55210307
2023-03-21,17.9691,18.9912,17.8347,18.2474,278769.00265358
2023-03-22,18.2474,18.4297,17.1722,17.1722,233458.33530771
2023-03-23,17.4699,17.4699,16.4332,16.4908,153627.88403096
2023-03-24,16.462,17.5251,16.2988,17.4218,217133.45182508
2023-03-27,17.8347,18.0074,17.5514,17.729,197978.01898558
2023-03-28,17.5946,18.0458,17.5467,17.9978,176596.27625441
2023-03-29,17.9978,18.1011,17.6427,18.017,139611.61202233
2023-03-30,18.1801,18.3271,17.3787,17.4891,224346.82088913
2023-03-31,17.5754,17.5754,17.0955,17.2683,169228.72194751
2023-04-03,17.3739,17.6571,16.8795,17.1627,162253.923293
2023-04-04,17.1339,17.2107,16.4619,17.1915,207983.3910958
2023-04-05,17.0284,17.3777,16.7403,16.8939,104541.76181968
2023-04-06,17.0091,17.7003,16.894,17.5276,154945.75114044
2023-04-10,17.5276,18.0554,17.4171,17.7674,208151.119637
2023-04-11,17.9978,18.161,17.5754,17.8731,133791.11910482
2023-04-12,18.1033,18.1033,17.3548,17.3931,120870.81247103
2023-04-13,17.4603,17.8538,17.3259,17.7674,144889.33121334
2023-04-14,18.017,18.017,17.1147,17.2299,114033.53038447
2023-04-17,17.2491,17.5946,16.7403,17.5659,179011.15053091
2023-04-18,17.6907,17.6907,16.798,17.1435,127522.65554931
2023-04-19,17.2875,17.6571,16.8363,17.5276,125119.2409868
2023-04-20,17.3548,17.4795,16.9131,17.0955,166610.69819564
2023-04-21,17.1722,17.2491,16.558,16.8363,109918.45126791
2023-04-24,16.75,16.9659,16.5772,16.702,168700.53331154
2023-04-25,13.7648,14.0815,10.3573,10.8178,843724.56829234
2023-04-26,10.194,10.9427,10.0019,10.5204,665800.00700663
2023-04-27,10.6259,10.7001,9.8004,9.92523,347952.33783635
2023-04-28,9.94443,10.0692,9.24368,9.36848,399474.17016776
2023-05-01,9.36848,9.36848,7.57829,7.69828,869033.8675474
2023-05-02,7.61188,7.61188,6.29684,6.58481,1482022.303502
2023-05-03,6.57521,6.77679,5.38496,5.41375,1335034.8028354
2023-05-04,5.13538,5.7785,4.57001,5.71132,1490008.6823647
2023-05-05,5.92249,6.34484,5.8361,6.08566,756729.71218407
2023-05-08,6.23925,6.50801,5.8073,5.92249,630164.46364948
2023-05-09,5.88346,6.18153,5.74686,6.02005,638831.94495285
2023-05-10,6.11762,6.25422,5.83623,6.00054,465386.86885974
2023-05-11,5.91273,6.31276,5.81516,6.13714,415936.11263202
2023-05-12,6.13714,6.23471,5.81516,5.86395,280985.53286332
2023-05-15,5.85419,6.37131,5.85419,6.14689,397480.60542166
2023-05-16,6.14689,6.22495,5.84443,5.89322,379689.23819422
2023-05-17,6.09811,6.50791,5.96151,6.42009,494801.71069554
2023-05-18,6.40058,6.55181,6.16641,6.24446,528495.54084717
2023-05-19,6.38106,6.42985,5.90298,6.00054,481837.65723279
2023-05-22,6.03957,6.53718,5.92005,6.42985,430073.68504606
2023-05-23,6.44936,7.45433,6.44936,6.73232,900377.03461264
2023-05-24,6.72256,6.72256,6.25422,6.47863,539942.73138599
2023-05-25,6.5762,6.58499,5.97127,6.01029,457081.0194438
2023-05-26,5.57124,5.62978,5.22974,5.61026,1790531.6430068
2023-05-30,5.66881,5.90063,5.25901,5.47854,777971.32118786
2023-05-31,5.38585,5.48342,4.97606,5.11265,945987.46288361
2023-06-01,5.16144,5.39561,4.93703,5.15168,4431213.7095111
2023-06-02,5.28828,5.67368,5.21998,5.50294,1062738.7622872
2023-06-05,5.58099,5.58099,5.15168,5.52245,555258.94728823
2023-06-06,5.49318,6.14689,5.45903,6.07859,718684.52882431
2023-06-07,6.22495,6.63475,6.08835,6.55669,585335.87929218
2023-06-08,6.50791,6.77125,6.32252,6.72256,668291.88271342
2023-06-09,6.70305,6.82013,6.24446,6.37131,669525.87120019
2023-06-12,6.36155,6.68353,6.10787,6.31276,503172.12927648
2023-06-13,6.33228,7.01527,6.19568,6.63475,590387.64777332
2023-06-14,6.63475,7.14113,6.40058,6.40058,763291.57276924
2023-06-15,6.37131,6.77232,6.29325,6.69329,398494.23882151
2023-06-16,6.74207,6.83965,6.35179,6.40058,1003671.3001032
2023-06-20,6.39082,6.39082,6.15665,6.27374,314781.85375306
2023-06-21,6.25422,6.42009,6.10787,6.10787,172265.40769754
2023-06-22,6.09811,6.12738,5.90298,6.00054,315690.94660004
2023-06-23,5.88346,5.99078,5.74686,5.88346,677773.30089541
2023-06-26,6.12738,6.13714,5.85419,5.97127,339552.84024538
2023-06-27,6.02005,6.03957,5.79565,5.86395,265466.38529964
2023-06-28,5.85419,5.88346,5.64929,5.83468,333529.45956702
2023-06-29,5.85419,6.14689,5.85419,6.10787,355535.24594529
2023-06-30,6.15665,6.15665,5.71759,5.77613,513459.12465996
2023-07-03,5.79565,6.20544,5.79565,6.19568,242917.39800942
2023-07-05,6.04932,6.34204,5.88248,6.00054,413545.00371206
2023-07-06,5.88346,5.95176,5.66978,5.90298,298454.05426574
2023-07-07,5.90298,6.15665,5.90298,6.01029,515398.24942489
2023-07-10,6.06884,6.44936,5.96151,6.31276,684545.88886931
2023-07-11,6.31276,6.83965,6.19568,6.7811,542969.2828822
2023-07-12,6.9177,7.20553,6.82013,6.986,596895.80964291
2023-07-13,7.12259,7.1421,6.79281,7.13235,434134.36808974
2023-07-14,7.24943,7.24943,6.67378,6.87867,478104.94455104
2023-07-17,6.82989,7.23968,6.82989,7.06405,351200.91263088
2023-07-18,7.07381,8.04951,7.07381,7.9617,644382.84332856
2023-07-19,8.04951,8.67395,7.8251,8.54711,765555.59317396
2023-07-20,8.28367,8.61541,8.03,8.43978,523047.13320957
2023-07-21,8.47881,8.57629,8.05927,8.14707,497180.52072693
2023-07-24,8.16659,8.76177,8.16659,8.70323,390706.99254038
2023-07-25,8.78128,9.04472,8.48857,8.51784,670861.32551768
2023-07-26,8.76177,9.56086,8.67161,9.5033,467959.38638615
2023-07-27,9.71795,10.3034,9.56184,9.82528,1080601.8730313
2023-07-28,9.88378,10.5083,9.66429,9.79601,943106.44823551
2023-07-31,9.51305,10.7327,8.85446,8.97642,2195665.2318427
2023-08-01,8.92764,9.02521,8.391,8.92764,1046509.3539085
2023-08-02,9.00569,9.31791,8.23586,9.20084,977712.44595627
2023-08-03,9.15205,10.3912,9.07399,10.2937,967768.79454544
2023-08-04,10.2937,10.5668,10.1765,10.2643,994678.76274198
2023-08-07,10.3229,11.1564,10.2107,10.8302,672209.07872375
2023-08-08,10.4167,10.9287,10.269,10.7712,525996.22570987
2023-08-09,10.7023,10.7023,10.338,10.3675,488323.86207319
2023-08-10,10.4069,10.5334,10.2355,10.269,418050.39498794
2023-08-11,10.1903,10.5743,10.0721,10.4856,405976.06269943
2023-08-14,10.3577,10.3577,9.69799,9.74722,842291.32289129
2023-08-15,9.55031,9.64877,9.21585,9.56015,549874.72100789
2023-08-16,9.50108,9.8063,9.42231,9.57985,256102.19435958
2023-08-17,9.65861,9.79645,9.28448,9.70784,472295.51097587
2023-08-18,9.53062,9.75707,9.37309,9.54046,456986.25705724
2023-08-21,9.57,9.57,9.14171,9.27463,543370.34483228
2023-08-22,9.25494,9.30417,8.86111,8.9891,579592.32602382
2023-08-23,8.96941,9.08756,8.82173,9.06787,280745.49216544
2023-08-24,9.02849,9.30417,8.9891,9.2254,453351.15987853
2023-08-25,9.28448,9.3534,8.85127,9.04818,421351.33542684
2023-08-28,9.1171,9.31401,9.04818,9.27463,307581.6300967
2023-08-29,9.27463,9.32386,9.12694,9.2254,301088.42633489
2023-08-30,9.23525,9.37309,8.99895,9.34355,190949.75548754
2023-08-31,9.34355,9.55031,9.25494,9.30417,792393.2915429
2023-09-01,9.41247,10.3183,9.3534,10.1115,418894.42006632
2023-09-05,10.0524,10.1706,9.75805,9.79645,169785.1410673
2023-09-06,9.73738,9.87522,9.17617,9.25494,231745.31661642
2023-09-07,9.17617,9.3337,9.05802,9.27463,221161.99373232
2023-09-08,9.31401,9.31401,9.09741,9.19586,149821.05329283
2023-09-11,9.26478,9.32386,9.05802,9.05802,202058.18181993
2023-09-12,9.08756,9.36324,8.99895,9.06787,212675.02194541
2023-09-13,9.1171,9.29432,8.78235,8.90049,272393.60501803
2023-09-14,9.01864,9.44201,9.01864,9.34355,318329.49216576
2023-09-15,9.30417,9.42231,8.94972,9.05802,362384.35110031
2023-09-18,9.01864,9.01864,8.60512,8.76265,259078.1191245
2023-09-19,8.52636,8.8808,8.52636,8.75281,196271.88714903
2023-09-20,8.9891,9.17617,8.44759,8.44759,389719.18495635
2023-09-21,8.37867,8.46728,7.87654,8.04392,369472.73981511
2023-09-22,8.09315,8.22114,7.77809,7.77809,241230.69592685
2023-09-25,7.74855,8.00946,7.6304,7.7584,275746.34482997
2023-09-26,7.6304,7.85685,7.58117,7.62056,232938.73354433
2023-09-27,7.6304,7.89623,7.4138,7.51225,263544.03761983
2023-09-28,7.47287,7.60579,7.2858,7.34488,214722.62069151
2023-09-29,7.57133,7.77809,7.42364,7.66978,222108.6018828
2023-10-02,7.65994,7.6944,7.32519,7.47287,237845.45454751
2023-10-03,7.56148,7.56148,6.87721,7.02981,228980.6520396
2023-10-04,7.01997,7.04951,6.7689,6.95105,223571.17241573
2023-10-05,7.19719,7.19719,6.82306,6.94613,247551.23511186
2023-10-06,6.9412,6.9609,6.71968,6.85259,170844.48902969
2023-10-09,6.75414,6.90182,6.6163,6.62614,236871.42319954
2023-10-10,6.81321,6.88705,6.66552,6.7246,260655.4608173
2023-10-11,6.74429,6.86244,6.1437,6.43907,234011.28526848
2023-10-12,6.39969,6.39969,6.1437,6.24216,403587.19749565
2023-10-13,6.29139,6.37015,6.05509,6.07478,213194.0313498
2023-10-16,6.13386,6.20455,5.88772,5.99602,336746.70846686
2023-10-17,5.97633,6.10422,5.77449,5.78926,415133.37931393
2023-10-18,5.71049,5.7991,5.42497,5.60219,407973.89342045
2023-10-19,5.60219,5.83849,5.53327,5.60219,191016.7899703
2023-10-20,5.59235,5.59235,5.05083,5.07052,430563.49843632
2023-10-23,5.03114,5.2379,4.86377,4.88838,410716.21316969
2023-10-24,4.92284,4.98684,4.58818,4.65701,405798.31975272
2023-10-25,4.61762,4.70574,4.36656,4.5487,324482.44514387
2023-10-26,4.58809,5.10006,4.58809,4.91299,521924.38871924
2023-10-27,4.88346,5.01145,4.13519,4.43548,1040350.7962472
2023-10-30,4.57824,4.68654,4.32225,4.49948,718299.87461436
2023-10-31,4.90315,5.09022,4.47978,4.75546,991670.5580023
2023-11-01,4.73577,4.85392,4.31241,4.84407,535658.33229303
2023-11-02,4.88346,5.50373,4.81946,5.38559,665424.90282707
2023-11-03,5.64157,6.2904,5.62188,6.25201,672577.27900268
2023-11-06,6.2717,6.38955,6.06346,6.38,500684.61442439
2023-11-07,6.38,6.4,5.68,5.74,434483
2023-11-08,5.7,5.77,5.54,5.57,241743
2023-11-09,5.59,5.72,5.23,5.27,201110
2023-11-10,5.32,5.36,4.9,5.3,299969
2023-11-13,5.27,5.38,5.21,5.35,322633
2023-11-14,5.74,6.91,5.74,6.69,670178
2023-11-15,6.65,6.955,6.59,6.78,347368
2023-11-16,6.74,6.74,6.33,6.41,208719
2023-11-17,6.57,6.86,6.54,6.76,235286
2023-11-20,6.8,6.8,6.421,6.49,173614
2023-11-21,6.45,6.51,6.23,6.25,111380
2023-11-22,6.31,6.34,6.01,6.09,126993
2023-11-24,6.05,6.27,6.05,6.21,42455
2023-11-27,6.21,6.21,5.98,6.16,160227
2023-11-28,6.13,6.27,5.99,6.25,144682
2023-11-29,6.36,6.94,6.36,6.58,218029
2023-11-30,6.58,6.85,6.4767,6.75,264737
2023-12-01,6.58,7.67,6.58,7.65,277144
2023-12-04,7.57,7.84,7.24,7.37,185314
2023-12-05,7.39,7.42,7.16,7.26,83011
2023-12-06,7.33,7.62,7.3137,7.33,146032
2023-12-07,7.39,7.49,7.2,7.36,89552
2023-12-08,7.4,7.8,7.4,7.67,182161
2023-12-11,7.63,7.67,7.29,7.45,107838
2023-12-12,7.42,7.42,7.205,7.38,113402
2023-12-13,7.4,8.79,7.25,8.65,425095
2023-12-14,9.23,10.63,9.23,10,470641
2023-12-15,10.03,10.2,9.77,9.86,706303
2023-12-18,9.9,9.94,9.35,9.62,239448
2023-12-19,9.74,10.105,9.59,9.61,163213
2023-12-20,9.6,9.9,9.02,9.03,205834
2023-12-21,9.44,9.5,9.1,9.31,127926
2023-12-22,9.43,9.799,9.43,9.72,158441
2023-12-26,9.84,10.36,9.8,10.33,188889
2023-12-27,10.45,10.94,10.26,10.93,425400
2023-12-28,10.93,11.04,10.7,10.78,171285
2023-12-29,10.71,10.8,10.23,10.3,236159
2024-01-02,10.15,10.5801,10.02,10.21,152724
2024-01-03,10.06,10.06,9.53,9.56,126882
2024-01-04,9.57,9.95,9.56,9.89,133019
2024-01-05,9.71,10.28,9.64,10.19,361759
2024-01-08,10.1,10.61,10.01,10.37,138862
2024-01-09,10.26,10.54,10.06,10.36,146059
2024-01-10,10.4,10.565,10.28,10.52,200092
2024-01-11,10.57,10.85,10.15,10.81,203161
2024-01-12,10.86,11.35,10.67,10.77,195709
2024-01-16,13.658,15.82,13.65,14.87,5537644
2024-01-17,15.22,15.27,14.31,14.62,887356
2024-01-18,14.79,15.06,14.4223,14.585,538092
2024-01-19,14.82,15.1,14.45,14.95,351613
2024-01-22,15,15.21,14.56,15.14,641761
2024-01-23,15.15,15.61,14.92,15.28,770537
2024-01-24,15.5,15.75,15.08,15.58,280935
2024-01-25,15.7,15.8,14.85,15.1,365636
2024-01-26,15.28,15.48,14.98,15.02,297330
2024-01-29,15.15,15.34,14.83,14.99,867778
2024-01-30,14.92,15.23,14.41,14.6,700859
2024-01-31,14.35,14.56,13.75,13.76,310969
2024-02-01,13.82,14.08,13.315,13.45,284332
2024-02-02,13.12,13.56,13.12,13.27,237014
2024-02-05,13.11,13.24,12.9,12.95,304917
2024-02-06,12.95,13.16,12.65,12.87,490565
2024-02-07,12.91,12.97,12.49,12.53,441721
2024-02-08,12.38,12.97,12.38,12.53,358081
2024-02-09,12.61,12.67,12.45,12.58,134505
2024-02-12,12.68,13.25,12.6775,13.09,508873
2024-02-13,12.5,12.89,12.5,12.75,814434
2024-02-14,13,13.22,12.91,13.15,332486
2024-02-15,13.19,13.86,13.04,13.85,239299
2024-02-16,13.62,13.816,13.16,13.54,218271
2024-02-20,13.3,13.96,12.73,13.92,107190
2024-02-21,13.8,14.05,13.6817,13.77,134057
2024-02-22,13.7,13.86,13.4,13.77,215757
2024-02-23,13.7,14.265,13.7,13.98,203538
2024-02-26,13.88,14.26,13.88,14.05,164244
2024-02-27,14.13,14.36,13.6111,13.81,153536
2024-02-28,13.67,13.97,13.67,13.77,81292
2024-02-29,14.16,14.23,13.51,13.95,135332
2024-03-01,13.89,14.325,13.63,14.23,218030
2024-03-04,14.29,14.35,13.93,14.04,146185
2024-03-05,13.99,14.62,13.9,14.59,134721
2024-03-06,14.43,15.08,14.38,14.96,156967
2024-03-07,14.96,15.27,14.96,15.12,83780
2024-03-08,15.47,15.49,15.05,15.3,100828
2024-03-11,15.1,15.53,14.4701,15.115,123907
2024-03-12,15.1,15.44,14.87,15.39,105760
2024-03-13,15.36,15.565,15.1134,15.37,90246
2024-03-14,15.23,15.345,14.64,14.68,80787
2024-03-15,14.63,15.03,14.3801,14.76,226928
2024-03-18,14.68,14.936,14.42,14.59,105380
2024-03-19,14.55,14.96,14.55,14.81,93957
2024-03-20,14.52,15.33,14.49,15.09,132078
2024-03-21,15.14,15.27,14.64,15.27,108171
2024-03-22,15.28,15.35,14.74,15.07,59547
2024-03-25,15.03,15.29,14.97,15.1,38553
2024-03-26,15.21,15.45,15.075,15.3,64889
2024-03-27,15.34,15.41,15.1,15.21,109937
2024-03-28,15.12,15.325,15.01,15.05,153377
2024-04-01,14.5,14.84,13.21,14.61,173400
2024-04-02,14.32,14.4,14.03,14.22,53644
2024-04-03,14.09,14.36,14.09,14.22,44562
2024-04-04,14.33,14.3349,13.76,14.01,105485
2024-04-05,13.99,14.07,13.85,13.85,48789
2024-04-08,14.08,14.41,13.86,14.34,84924
2024-04-09,14.34,14.58,13.81,13.94,42612
2024-04-10,13.82,13.92,12.76,13.04,205136
2024-04-11,13,13.18,12.54,12.66,219626
2024-04-12,12.51,13.27,12.5,12.87,230752
2024-04-15,12.98,13.19,12.4,12.5,59966
2024-04-16,12.3,12.49,12.21,12.33,54248
2024-04-17,12.31,12.49,12.2625,12.33,37799
2024-04-18,12.42,12.5,12.21,12.22,64634
2024-04-19,12.13,12.68,12.13,12.67,43087
2024-04-22,12.75,12.75,12.21,12.44,101248
2024-04-23,12.5,13.16,12.5,12.97,68393
2024-04-24,12.7,12.97,12.13,12.27,174035
2024-04-25,11.85,12.53,11.83,12.23,236083
2024-04-26,12.22,12.37,12.05,12.05,167633
2024-04-29,12.06,12.4,11.39,12.28,352099
2024-04-30,12.16,12.47,11.925,12.25,172238
2024-05-01,12.07,12.07,10.305,10.97,614052
2024-05-02,10.97,11.2,10.715,10.82,184264
2024-05-03,11.14,11.29,10.88,10.98,131179
2024-05-06,11,11.13,10.66,10.69,167199
2024-05-07,10.58,10.97,10.45,10.48,89322
2024-05-08,10.32,10.765,10.32,10.48,58224
2024-05-09,10.47,10.62,10.36,10.44,63135
2024-05-10,10.47,10.58,10.24,10.33,73313
2024-05-13,10.41,10.49,10.22,10.24,51825
2024-05-14,10.44,10.73,10.06,10.07,75117
2024-05-15,10.19,10.51,10.05,10.15,127736
2024-05-16,10.19,10.25,9.97,10.16,106486
2024-05-17,10.23,10.465,10.15,10.27,91848
2024-05-20,10.24,10.36,10.04,10.1,59759
2024-05-21,10.06,10.205,9.98,10.04,47479
2024-05-22,9.99,10.035,9.72,9.77,109475
2024-05-23,9.76,9.89,9.26,9.45,63689
2024-05-24,9.55,9.55,9.22,9.35,53203
2024-05-28,9.5,9.7,9.08,9.09,87663
2024-05-29,8.87,9.23,8.37,8.46,183256
2024-05-30,8.48,9.09,8.39,8.79,326739
2024-05-31,8.92,9.33,8.8,9.13,142375
2024-06-03,9.28,9.32,8.6245,8.74,151550
2024-06-04,8.61,8.94,8.61,8.93,41655
2024-06-05,8.93,8.9406,8.7,8.92,109218
2024-06-06,8.92,8.935,8.65,8.65,73348
2024-06-07,8.65,8.92,8.27,8.63,190814
2024-06-10,8.57,8.81,8.292,8.59,126040
2024-06-11,8.47,8.515,8.09,8.15,135544
2024-06-12,8.41,8.5971,8.22,8.41,401691
2024-06-13,8.36,8.605,8.32,8.56,686974
2024-06-14,8.5,8.88,8.5,8.76,212515
2024-06-17,9,10.6603,9,10.15,283380
2024-06-18,10.03,10.88,9.91,10.5,334689
2024-06-20,10.7,11.45,10.65,11.02,287780
2024-06-21,10.8,11.25,10.8,10.96,520355
2024-06-24,10.92,11.025,10.57,10.8,177353
2024-06-25,10.71,10.91,10.6,10.88,129764
2024-06-26,10.88,10.98,10.63,10.84,159855
2024-06-27,10.8,11.06,10.62,11.06,55596
2024-06-28,11.16,11.805,11.16,11.4,351686
2024-07-01,11.37,11.55,11.03,11.24,224115
2024-07-02,11.12,11.51,11.12,11.35,170222
2024-07-03,11.34,11.49,11.06,11.12,182349
2024-07-05,11.06,11.206,10.89,11,164455
2024-07-08,11.2,11.91,11.12,11.85,152042
2024-07-09,11.84,11.91,11.57,11.85,91794
2024-07-10,11.85,12.12,11.82,12.03,73883
2024-07-11,12.31,12.66,12.0834,12.51,127956
2024-07-12,12.73,13.03,12.545,12.7,96459
2024-07-15,12.95,13.2199,12.86,13.04,101179
2024-07-16,13.25,13.78,13.24,13.78,289846
2024-07-17,13.56,14.04,12.42,13.66,166504
2024-07-18,13.65,14.03,13.19,13.3,96626
2024-07-19,13.29,13.76,13.275,13.49,120297
2024-07-22,13.26,13.49,12.79,13.49,105490
2024-07-23,13.37,13.85,13.16,13.79,79717
2024-07-24,13.67,13.87,13.28,13.52,67501
2024-07-25,13.53,14.05,13.33,13.33,211229
2024-07-26,13.43,13.99,13.43,13.99,151398
2024-07-29,13.93,14.01,13.76,13.87,80743
2024-07-30,13.9,14.43,13.82,14.4,225456
2024-07-31,14.36,14.67,14.205,14.4,184479
2024-08-01,14.4,14.41,13.92,14.2,146057
2024-08-02,14.07,14.32,13.69,14.11,184980
2024-08-05,13.55,13.8,12.99,13.41,152635
2024-08-06,13.39,13.96,13.33,13.9,93858
2024-08-07,14.19,14.4725,13.97,14.36,111036
2024-08-08,14.55,14.63,14.26,14.47,50683
2024-08-09,14.42,14.59,14.22,14.44,84520
2024-08-12,14.46,14.565,13.87,14.45,118601
2024-08-13,14.5,14.59,14.31,14.55,52635
2024-08-14,14.62,15.25,14.51,15.06,110491
2024-08-15,15.3,15.325,14.97,15.01,42550
2024-08-16,15,15.31,14.77,14.92,71488
2024-08-19,14.97,15.17,14.71,15.07,43119
2024-08-20,15.03,15.06,14.73,14.93,39540
2024-08-21,14.96,15.25,14.7869,15.22,65667
2024-08-22,15.2,15.5,15.2,15.26,33965
2024-08-23,15.26,15.88,15.14,15.72,73779
2024-08-26,15.86,15.93,15,15.15,85036
2024-08-27,15.02,15.32,14.87,15,60731
2024-08-28,14.93,15.55,14.93,15.5,35455
2024-08-29,15.69,15.69,15.255,15.57,43105
2024-08-30,15.51,16,15.46,16,94524
2024-09-03,15.92,16.1,15.54,15.84,49580
2024-09-04,15.91,15.91,14.97,15.44,56386
2024-09-05,15.51,15.515,14.61,15,75866
2024-09-06,15.1,15.1,14.63,14.85,32689
2024-09-09,14.86,15.37,14.63,14.64,60095
2024-09-10,14.78,15.03,14.595,15.03,243378
2024-09-11,14.86,15.16,14.63,15.07,37875
2024-09-12,15.14,15.14,14.73,14.9,35866
2024-09-13,15.13,15.57,15.04,15.41,41198
2024-09-16,15.47,15.6,14.96,15.5,222204
2024-09-17,15.72,15.785,15.16,15.25,38522
2024-09-18,15.14,15.45,15,15,105208
2024-09-19,15.28,15.47,15.22,15.3,48236
2024-09-20,14.77,15.36,14.55,14.85,480501
2024-09-23,14.99,14.99,14.47,14.75,83439
2024-09-24,14.79,14.79,14.49,14.51,190728
2024-09-25,14.51,14.82,14.49,14.71,52971
2024-09-26,14.82,15.23,14.75,15.07,42320
2024-09-27,15.28,15.73,15.11,15.61,63067
2024-09-30,15.59,15.98,15.515,15.76,47408
2024-10-01,15.61,15.63,15.06,15.5,69582
2024-10-02,15.58,15.84,14.92,15.23,77801
2024-10-03,15.11,15.26,14.77,15.25,48085
2024-10-04,15.45,15.49,15.12,15.16,34290
2024-10-07,15.04,15.147,14.78,15.05,32330
2024-10-08,15.01,15.09,14.75,15.03,33313
2024-10-09,15.03,15.3,14.95,15.05,34092
2024-10-10,14.87,15.12,14.87,15.09,24749
2024-10-11,15.09,15.705,15.09,15.29,39821
2024-10-14,15.32,15.35,15.06,15.06,46285
2024-10-15,15.14,15.3,14.925,15.08,73763
2024-10-16,15.26,15.47,15.13,15.47,129365
2024-10-17,15.24,15.38,15.06,15.24,653721
2024-10-18,15.25,15.25,14.9182,15.05,43040
2024-10-21,15.03,15.03,14.55,14.57,74082
2024-10-22,14.5,14.71,14.3792,14.6,95900
2024-10-23,14.5,14.665,14.44,14.49,131397
2024-10-24,14.5,14.51,14.37,14.47,38087
2024-10-25,14.47,14.54,14.08,14.08,111172
2024-10-28,14.27,14.4,14.2,14.29,60416
2024-10-29,14.13,14.3,13.88,13.92,75029
2024-10-30,9.49,9.65,8.72,9.06,924741
2024-10-31,9.07,9.365,9,9.055,232016
2024-11-01,9.07,9.79,9.07,9.07,272489
2024-11-04,8.91,9.32,8.84,9.09,140725
2024-11-05,9.55,9.87,9.11,9.8,296761
2024-11-06,10.3,11.63,10.29,11.08,760780
2024-11-07,11.2,11.23,10.555,10.63,208340
2024-11-08,10.64,11.1,10.61,11.065,227106
2024-11-11,11.24,11.78,11.1174,11.6,246278
2024-11-12,11.56,11.845,11.44,11.54,141613
2024-11-13,11.6,11.88,11.455,11.48,138519
2024-11-14,11.56,11.78,11.49,11.62,154570
2024-11-15,11.72,11.8,11.41,11.43,121354
2024-11-18,11.4,11.52,11.08,11.08,102508
2024-11-19,10.63,11.53,10.52,11.43,456078
2024-11-20,11.44,11.565,11.04,11.26,197445
2024-11-21,11.28,11.715,11.26,11.29,143173
2024-11-22,11.39,11.79,11.245,11.71,189110
2024-11-25,11.73,12.31,11.73,11.8,346048
2024-11-26,11.83,11.83,11.44,11.46,140712
2024-11-27,11.56,11.66,11.25,11.46,154643
2024-11-29,11.8,11.98,11.62,11.88,123048
2024-12-02,11.74,12,11.615,11.93,186164
2024-12-03,11.93,12.28,11.83,12.17,176063
2024-12-04,12.04,12.2472,11.73,11.95,209428
2024-12-05,11.96,12.175,11.74,11.76,98786
2024-12-06,11.85,12.0174,11.61,11.62,77770
2024-12-09,11.62,11.6955,11.49,11.56,107748
2024-12-10,11.55,11.66,11.455,11.53,109852
2024-12-11,11.63,11.72,11.59,11.72,96190
2024-12-12,11.69,11.69,11.36,11.5,134382
2024-12-13,11.4,11.57,11.2,11.35,121789
2024-12-16,11.42,11.6,11.285,11.51,110016
2024-12-17,11.4,11.61,11.31,11.52,174752
2024-12-18,11.62,11.95,10.65,10.81,232329
2024-12-19,11.28,11.49,10.54,10.99,216936
2024-12-20,10.88,11.45,10.74,10.9,330477
2024-12-23,10.87,11.31,10.595,10.74,193108
2024-12-24,10.8,10.87,10.66,10.86,78177
2024-12-26,10.85,11.01,10.6,10.98,123987
2024-12-27,11,12.14,10.99,11.16,561003
2024-12-30,11.25,11.35,10.87,11.23,260444
2024-12-31,11.47,11.47,11.12,11.42,185717
2025-01-02,11.56,11.99,11.05,11.13,191169
2025-01-03,11.11,11.138,10.635,10.8,164028
2025-01-06,10.8,10.9933,10.53,10.59,149377
2025-01-07,10.59,10.815,10,10.13,163261
2025-01-08,10.06,10.185,9.66,9.96,93621
2025-01-10,9.76,9.9768,9.57,9.83,216426
2025-01-13,9.75,9.85,9.3618,9.62,119482
2025-01-14,9.65,10.32,9.65,10.17,176898
2025-01-15,10.49,10.635,10.25,10.46,157044
2025-01-16,10.4,10.81,10.36,10.81,102812
2025-01-17,10.87,11.09,10.69,10.84,184631
2025-01-21,10.9,11.34,10.88,11,121855
2025-01-22,10.95,11.01,10.67,10.72,197813
2025-01-23,10.63,10.77,10.36,10.41,144268
2025-01-24,10.34,10.53,10.01,10.17,368894
2025-01-27,10.33,10.65,9.99,10.43,393677
2025-01-28,9.62,10.5,9.1515,10.07,257548
2025-01-29,10.12,10.12,9.45,9.66,268500
2025-01-30,9.76,10.39,9.76,10.21,142900
2025-01-31,10.24,10.575,9.93,10.07,113231
2025-02-03,9.87,10.12,9.61,10.02,144660
2025-02-04,10.02,10.37,10.0005,10.32,120029
2025-02-05,10.42,10.44,10.15,10.43,81632
2025-02-06,10.43,10.795,10.26,10.73,96607
2025-02-07,10.75,10.79,10.43,10.58,99468
2025-02-10,10.6,10.6,10.305,10.33,64321
2025-02-11,10.17,10.4,10.07,10.33,86510
2025-02-12,10.21,10.7,10.13,10.17,163371
2025-02-13,10.25,10.4999,10.109,10.37,67924
2025-02-14,10.36,10.55,10.18,10.19,206255
2025-02-18,10.22,10.55,10.115,10.46,129156
2025-02-19,10.31,10.48,10.24,10.385,76615
2025-02-20,10.32,10.33,9.87,10.13,94356
2025-02-21,10.22,10.26,9.67,9.8,99518
2025-02-24,9.99,9.99,9.69,9.73,69492
2025-02-25,9.73,10.16,9.7,9.72,108792
2025-02-26,9.71,9.88,9.5,9.73,77106
2025-02-27,9.7,9.99,9.7,9.82,99010
2025-02-28,9.87,10.13,9.87,10.04,105341
2025-03-03,10.03,10.21,9.8,9.86,90527
2025-03-04,9.76,9.96,9.4198,9.46,69049
2025-03-05,9.49,9.64,9.265,9.51,93834
2025-03-06,9.4,9.42,9.1,9.25,84972
2025-03-07,9.25,9.41,8.8692,9,73187
2025-03-10,8.93,9.05,8.56,8.64,139224
2025-03-11,8.94,8.94,8.41,8.61,183730
2025-03-12,8.7,8.78,8.53,8.7,190716
2025-03-13,8.7,8.97,8.5801,8.71,89899
2025-03-14,8.75,9.26,8.75,8.95,207049
2025-03-17,8.84,9.09,8.83,9.02,59535
2025-03-18,9,9.13,8.9,9.095,87702
2025-03-19,9.07,9.25,8.96,9.14,86028
2025-03-20,9.02,9.2,8.5606,8.96,223342
2025-03-21,8.89,9.3,8.89,9.24,327125
2025-03-24,9.34,9.34,9.04,9.2,72569
2025-03-25,9.17,9.32,9.11,9.23,67915
2025-03-26,9.22,9.345,9.125,9.26,68512
2025-03-27,9.23,9.47,9.1,9.47,54500
2025-03-28,9.44,9.47,9.02,9.3,113085
2025-03-31,10.415,11.88,10.3,11.74,2510060
2025-04-01,11.92,12.35,11.2,12.01,822985
2025-04-02,11.92,12.595,11.92,12.56,425845
2025-04-03,11.92,12.2,11.4,11.4,408872
2025-04-04,10.97,11.53,10.565,11.35,233203
2025-04-07,11.01,11.65,10.75,11.14,232460
2025-04-08,11.5,11.56,10.75,10.88,140737
2025-04-09,10.64,11.78,10.16,11.35,164963
2025-04-10,10.99,10.99,10.219,10.56,140815
2025-04-11,10.43,10.66,10.23,10.575,142676
2025-04-14,10.61,11.23,10.41,10.61,113827
2025-04-15,10.58,11.05,10.58,10.98,100475
2025-04-16,10.94,10.945,10.65,10.89,74469
2025-04-17,10.88,10.97,10.72,10.9,69289
2025-04-21,10.8,11.06,10.35,10.765,105033
2025-04-22,10.8,11.24,10.55,11.18,96928
2025-04-23,11.5,11.5,10.92,11.12,83409
2025-04-24,11.05,11.38,10.94,11.27,87091
2025-04-25,11.08,11.43,11.08,11.17,71687
2025-04-28,11.15,11.28,10.85,11.1,65379
2025-04-29,10.76,11.07,10.76,11.05,80045
2025-04-30,10.89,11.78,10.89,11.36,82071
2025-05-01,11.29,11.62,11.24,11.36,89479
2025-05-02,11.5,12,11.4,11.75,83009
2025-05-05,11.55,11.955,11.48,11.74,44987
2025-05-06,11.72,11.85,11.55,11.63,34922
2025-05-07,11.84,12.18,11.63,12.08,112461
2025-05-08,12.16,12.65,12.13,12.2,92943
2025-05-09,12.27,12.27,11.97,12.01,54371
2025-05-12,12.41,12.6,12.0601,12.13,113713
2025-05-13,12.11,12.45,11.86,11.86,64400
2025-05-14,11.88,12.75,11.81,12.68,177244
2025-05-15,12.71,12.95,12.478,12.8,100691
2025-05-16,12.78,12.92,12.55,12.64,84476
2025-05-19,12.48,12.5992,12.28,12.28,33869
2025-05-20,12.33,12.605,12.27,12.34,54943
2025-05-21,12.15,12.26,11.85,12.05,55228
2025-05-22,12,12.32,11.86,12.05,91455
2025-05-23,11.83,12.35,11.83,12.16,60506
2025-05-27,12.32,12.76,12.32,12.67,96493
2025-05-28,12.67,12.675,12.3779,12.43,58308
2025-05-29,12.51,12.85,12.1796,12.85,56445
2025-05-30,12.71,13.13,12.6,13.03,78652
2025-06-02,12.95,13,12.76,12.84,81696
2025-06-03,12.91,13.16,12.81,13.01,55425
2025-06-04,12.97,13.01,12.63,12.82,38360
2025-06-05,12.8,12.91,12.66,12.8,63884
2025-06-06,13.07,13.16,12.9,13.01,38396
2025-06-09,13.15,13.18,12.955,13,50742
2025-06-10,13.1,13.325,12.87,12.88,187781
2025-06-11,12.92,13.11,12.68,12.73,59375
2025-06-12,12.5503,12.87,12.5503,12.82,40713
2025-06-13,12.59,12.72,12.215,12.26,45931
2025-06-16,12.45,12.47,12.12,12.16,28603
2025-06-17,12.05,12.48,12.05,12.14,48270
2025-06-18,12.2,12.51,12.2,12.32,42162
2025-06-20,12.39,12.47,12.2876,12.42,174375
2025-06-23,12.36,12.73,12.36,12.6,54643
2025-06-24,12.76,12.84,12.47,12.48,38903
2025-06-25,12.43,12.43,12.2136,12.25,52251
2025-06-26,12.28,12.5,12.13,12.4,72412
2025-06-27,12.54,12.75,12.335,12.62,131918
2025-06-30,12.66,13.21,12.66,13.07,69031
2025-07-01,12.96,13.245,12.755,13.1,98298
2025-07-02,13.15,13.41,12.987,13.09,108749
2025-07-03,13.305,13.55,13.25,13.4,48837
2025-07-07,13.28,13.67,13.14,13.36,118463
2025-07-08,13.4,13.48,13.19,13.25,91317
2025-07-09,13.405,13.435,13.25,13.41,27006
2025-07-10,13.4,13.55,13.22,13.3,61853
2025-07-11,13.2,13.44,13.05,13.15,42775
2025-07-14,13.07,13.43,13.07,13.43,27771
2025-07-15,13.43,13.43,13.05,13.08,45817
2025-07-16,13.22,13.25,13.05,13.16,56355
2025-07-17,13.2,13.3,12.845,13.07,85398
2025-07-18,13.16,13.46,12.96,13.35,76828
2025-07-21,13.37,13.465,13.2,13.22,54749
2025-07-22,13.17,13.455,13.17,13.21,52027
2025-07-23,13.25,13.68,13.25,13.6,33326
2025-07-24,13.51,13.59,13.19,13.19,27915
2025-07-25,13.21,13.41,13.2,13.25,25877
2025-07-28,13.22,13.335,13.12,13.18,34755
2025-07-29,13.28,13.83,13.11,13.25,63083
2025-07-30,13.265,13.57,12.72,12.74,70542
2025-07-31,12.73,13.2499,12.46,13.08,157229
2025-08-01,12.99,13.21,12.77,12.91,195429
2025-08-04,12.98,13.161521,12.955,13.05,109405
2025-08-05,12.99,13.115,12.8,12.8,74202
2025-08-06,12.8,13.13,12.625,12.98,143067
2025-08-07,13.15,13.15,12.63,12.63,62114
2025-08-08,12.72,12.96,12.5,12.66,67666
2025-08-11,12.73,12.96,12.52,12.91,158401
2025-08-12,12.94,13.62,12.94,13.17,167113
2025-08-13,13.35,13.52,13.26,13.26,139348
2025-08-14,13.18,13.27,13.09,13.19,70710
2025-08-15,13.23,13.23,12.75,12.89,54265
2025-08-18,12.82,13.26,12.82,13.16,50285
2025-08-19,13.15,13.89,13.15,13.66,148166
2025-08-20,13.72,13.99,13.625,13.75,73562
2025-08-21,13.7429,13.865,13.41,13.76,57903
2025-08-22,13.85,14.58,13.76,13.9,135633
2025-08-25,13.79,14.4,13.5375,14,182253
2025-08-26,14,14.29,13.845,13.92,560358
2025-08-27,13.91,14.14,13.68,13.97,154331
2025-08-28,14.04,14.135,13.61,13.62,269222
2025-08-29,13.53,13.95,13.415,13.87,292884
2025-09-02,13.87,13.87,12.52,12.79,176485
2025-09-03,12.96,13.65,12.7,13.54,472559
2025-09-04,13.53,13.65,12.94,13.1,209788
2025-09-05,13.5,13.5,12.83,13.05,130846
2025-09-08,13.14,13.14,12.7,12.87,216442
2025-09-09,12.88,13.0575,12.75,12.9,408586
2025-09-10,12.95,13.58,12.89,13.42,457892
2025-09-11,13.51,14.12,13.39,13.9,442150
2025-09-12,13.91,13.96,13.51,13.73,149817
2025-09-15,13.8,13.94,13.03,13.2,263760
2025-09-16,13.02,13.17,12.9,13.07,125675
2025-09-17,13.13,13.44,13.06,13.13,303211
2025-09-18,13.03,13.885,13.03,13.735,191159
2025-09-19,13.81,13.81,13.39,13.67,649943
2025-09-22,13.47,13.47,13.21,13.29,179030
2025-09-23,13.27,13.59,13.1,13.14,226664
2025-09-24,13.38,13.65,13.06,13.45,368416
2025-09-25,13.45,13.84,13.26,13.75,226832
2025-09-26,13.79,14.15,13.665,13.91,256872
2025-09-29,13.95,13.99,13.51,13.53,282182
2025-09-30,13.47,13.61,12.99,13.31,425296
2025-10-01,13.13,13.335,13.01,13.17,330023
2025-10-02,13.21,13.26,12.94,12.95,254607
2025-10-03,13.04,13.32,13.04,13.29,174230
2025-10-06,13.32,13.72,13.01,13.02,309740
2025-10-07,13,13.6551,13,13.13,257736
2025-10-08,13.24,13.415,13.07,13.32,252525
2025-10-09,13.22,13.57,13.21,13.46,236657
2025-10-10,13.39,13.6702,13.22,13.54,509716
2025-10-13,13.6,13.81,13.28,13.73,257922
2025-10-14,13.7,14.2,13.605,14.19,299641
2025-10-15,14.06,14.25,13.47,13.63,203792
2025-10-16,13.63,13.8299,12.97,13.07,345186
2025-10-17,13.07,13.17,12.82,13.15,270144
2025-10-20,13.25,13.68,13.25,13.65,137617
2025-10-21,13.65,13.79,13.445,13.59,123700
2025-10-22,13.66,13.66,13.33,13.44,142103
2025-10-23,13.49,13.6,13.15,13.53,138778
2025-10-24,13.69,13.87,13.615,13.75,126637
2025-10-27,13.8,13.89,13.7,13.71,97454
2025-10-28,13.65,13.795,13.55,13.7,117043
2025-10-29,13.7,13.75,13.31,13.44,189068
2025-10-30,13.34,13.69,13.27,13.62,217915
2025-10-31,13.84,14.08,12.915,13.39,873021
2025-11-03,13.41,13.41,12.99,13.15,337290
2025-11-04,13.17,13.45,13.06,13.12,335870
2025-11-05,13.13,13.475,13.08,13.23,299469
2025-11-06,13.23,13.37,13.04,13.18,216414
2025-11-07,13.18,13.34,13.16,13.275,197137
2025-11-10,13.38,13.68,13.33,13.43,196411
2025-11-11,13.42,13.69,13.112,13.17,338046
2025-11-12,13.17,13.35,13.06,13.17,229081
2025-11-13,13.12,13.29,13.055,13.17,228751
2025-11-14,13.13,13.46,13.055,13.46,336223
2025-11-17,13.38,13.48,13.02,13.12,283706
2025-11-18,13.03,13.375,13.03,13.33,199732
2025-11-19,13.37,13.45,13.115,13.2,149118
2025-11-20,13.36,13.64,13.225,13.27,273820
2025-11-21,13.32,13.7,13.23,13.67,221068
2025-11-24,13.87,14.33,13.74,14.19,962288
2025-11-25,14.29,15.18,14.2,14.8,890913
2025-11-26,14.8,15.43,14.8,15.34,728315
2025-11-28,15.45,15.895,15.45,15.54,720635
2025-12-01,15.3,15.67,15.05,15.08,1118370
2025-12-02,15.19,15.19,14.76,14.85,760751
2025-12-03,14.85,14.9,14.63,14.8,542152
2025-12-04,14.89,15.44,14.81,15.16,824322
2025-12-05,15.15,15.355,15.02,15.3,418235
2025-12-08,15.03,15.22,14.49,14.51,927718
2025-12-09,14.57,14.94,14.46,14.5,686634
2025-12-10,14.6,15.52,14.595,15.21,3166078
2025-12-11,15.21,15.33,14.73,14.93,675429
2025-12-12,14.94,14.97,14.71,14.74,578048
2025-12-15,14.81,14.97,14.46,14.56,761188
2025-12-16,14.57,14.75,14.07,14.18,280871