Date,Open,High,Low,Close,Volume
2013-11-21,16.0739,16.9434,14.4881,14.6631,431700.69744788
2013-11-22,14.6801,14.9649,14.2411,14.6536,67503.336214061
2013-11-25,14.5903,14.7625,14.2052,14.6536,32371.924476471
2013-11-26,14.5448,14.7445,14.4786,14.6991,14382.942220055
2013-11-27,14.7445,14.7445,14.3783,14.6167,12367.491355653
2013-11-28,14.4341,14.5619,14.3594,14.5448,6856.9717924696
2013-11-29,14.3329,14.6536,13.8853,14.6536,22368.65104618
2013-12-02,14.6536,14.6536,14.2326,14.3783,10562.35759771
2013-12-03,14.2875,14.2875,13.9204,13.9204,22347.513648547
2013-12-04,13.9204,14.0481,13.3536,13.7377,13605.085987124
2013-12-05,13.7283,14.1862,13.5636,14.0859,8817.4654230231
2013-12-06,14.1503,14.6082,13.8295,14.5524,5494.6665149583
2013-12-09,14.5354,14.5619,14.2875,14.4247,7417.1128297706
2013-12-10,14.2411,14.2875,13.9204,14.1957,9311.023657777
2013-12-11,14.1039,14.1957,13.8853,14.1408,5892.0495904775
2013-12-12,13.9383,14.0945,13.8759,14.0859,5278.0081892098
2013-12-13,14.0036,14.0945,13.6734,14.0945,8378.8644221176
2013-12-16,14.0131,14.4341,13.7377,14.4247,5401.6619653687
2013-12-17,14.4247,14.4247,13.857,14.3783,6049.5232028508
2013-12-18,13.9658,14.3783,13.9658,14.3149,6473.3280254125
2013-12-19,14.3149,14.3149,13.8759,14.1408,2882.0841673959
2013-12-20,14.279,14.279,13.7008,13.9847,20358.484531187
2013-12-23,13.7472,14.1777,13.7377,14.1408,2656.9708825938
2013-12-27,14.1228,14.5165,13.8759,14.507,11546.303457572
2013-12-30,14.067,14.4881,14.067,14.4701,6062.2056414312
2014-01-02,13.9204,14.4606,13.7567,14.1408,18296.53139199
2014-01-03,14.0945,14.0945,13.61,13.8115,10186.111919825
2014-01-07,13.7746,13.8021,13.5542,13.8021,1741.7215650416
2014-01-08,13.8115,13.821,13.5182,13.821,1834.7261146312
2014-01-09,13.5267,13.7832,13.4728,13.7103,2751.0323020651
2014-01-10,13.7103,13.7103,13.188,13.5353,6561.0482255936
2014-01-13,13.6829,13.6829,13.4264,13.5267,1411.9781619512
2014-01-14,13.4633,13.6365,13.2703,13.5636,2129.5928116255
2014-01-15,13.2798,13.7103,13.188,13.4823,4440.9672429034
2014-01-16,13.1606,13.5353,13.1606,13.435,4592.0996359865
2014-01-17,13.6923,13.6923,13.1057,13.4179,3891.3949044194
2014-01-20,13.17,13.6734,13.17,13.5542,2626.3216560245
2014-01-21,13.5542,13.645,13.2334,13.5447,1064.2679708719
2014-01-22,13.5542,13.5542,13.2703,13.5353,2476.2461328231
2014-01-23,13.4633,13.5267,13.0981,13.4633,5916.3575977566
2014-01-24,13.0981,13.5002,12.9959,13.4633,3247.7611464641
2014-01-27,13.4633,13.4633,12.8303,13.435,1169.9549590419
2014-01-28,13.435,13.435,12.8767,13.399,1731.1528662246
2014-01-29,13.399,13.4179,13.0054,13.3536,2072.5218380137
2014-01-30,13.3536,13.3536,13.0508,13.3536,306.492265693
2014-01-31,13.3536,13.6923,12.96,13.6923,5236.7902638235
2014-02-03,13.6923,13.6923,13.5088,13.5182,2033.4176523908
2014-02-04,13.6829,13.6829,13.2987,13.6365,611.9276615043
2014-02-05,13.6365,13.645,13.4179,13.645,831.7565968979
2014-02-06,13.6365,13.645,13.0981,13.5816,6853.8011828245
2014-02-07,13.2798,13.5816,13.1142,13.5636,6060.0919016678
2014-02-10,13.188,13.645,13.188,13.645,5793.7606914794
2014-02-11,13.5542,14.3499,13.5542,13.7283,30130.303457385
2014-02-12,14.0131,14.2411,13.7377,14.0575,6049.5232028508
2014-02-13,14.0575,14.0945,13.7832,13.9563,4547.7111009551
2014-02-14,14.0945,14.0945,13.7377,14.0131,11018.925386604
2014-02-17,13.7377,13.9942,13.6545,13.8759,2297.6351228158
2014-02-18,13.5542,13.7832,13.4444,13.7377,2799.6483166233
2014-02-19,13.6923,13.7377,13.6005,13.7377,502.0131938075
2014-02-20,13.7377,13.7377,13.0054,13.4633,5012.7338489031
2014-02-21,13.2069,13.5542,13.2069,13.5447,2671.7670609376
2014-02-24,13.5542,13.8475,13.3252,13.6923,3546.8553229852
2014-02-25,13.7377,13.8295,13.2987,13.8295,9579.4686077288
2014-02-26,13.821,13.821,13.0139,13.4179,19585.912647664
2014-02-27,13.3706,13.5088,12.4093,13.2703,10628.940400257
2014-02-28,13.2703,13.363,12.96,13.2154,6177.4044585365
2014-03-03,12.8124,12.8124,11.9059,12.7764,11641.421746925
2014-03-04,12.7764,12.7764,12.3648,12.6392,1383.4426751453
2014-03-05,12.6392,12.6392,11.9977,11.9977,10971.366241928
2014-03-06,11.9154,11.9892,11.2644,11.9892,13433.873066289
2014-03-07,11.9977,12.273,11.4205,11.7233,86382.202910868
2014-03-10,11.7233,11.9712,11.4489,11.8236,5050.7811646443
2014-03-11,11.8141,11.8614,11.5397,11.852,704.9322110939
2014-03-12,11.8047,11.8047,11.2739,11.676,16666.838034409
2014-03-13,11.8047,11.8047,11.2474,11.659,564.3685168278
2014-03-14,11.4489,11.6306,10.532,11.3467,33433.021837698
2014-03-17,10.99,11.7687,10.99,11.7687,2752.0891719468
2014-03-18,11.676,11.7233,11.0364,11.7233,3656.769790682
2014-03-19,11.7233,11.7233,11.183,11.6306,5707.09736118
2014-03-20,11.7233,12.3185,11.5397,12.2267,19224.463148123
2014-03-21,12.0431,12.5928,11.8614,12.3648,8167.4904457776
2014-03-24,12.3648,12.3648,11.4584,12.273,3376.6992720315
2014-03-25,12.273,12.273,11.6306,12.1444,248.3644221995
2014-03-26,12.1444,12.1444,11.8141,12.1444,926.8748862509
2014-03-27,12.1813,12.3554,11.8331,12.1254,30411.430845917
2014-03-28,12.2267,12.2267,11.5397,12.1349,4595.2702456316
2014-03-31,12.1813,12.8218,12.1718,12.8218,7070.459508573
2014-04-01,12.7764,12.7764,12.3648,12.7121,1733.266605988
2014-04-02,12.6941,12.6941,12.1444,12.5749,2060.896269315
2014-04-03,12.1349,12.5654,12.098,12.3554,3935.7834394508
2014-04-04,12.0885,12.5285,12.0885,12.5285,5347.761601402
2014-04-07,12.4093,12.5285,12.4093,12.5285,219.8289353936
2014-04-08,12.1813,12.519,11.9797,12.3185,1991.1428571228
2014-04-09,12.3554,12.3554,11.9977,12.08,2209.9149226347
2014-04-10,11.9892,12.3459,11.9892,12.1813,1299.949954491
2014-04-11,12.3364,12.3364,11.5956,12.309,2497.3835304571
2014-04-14,12.309,12.309,11.9059,12.273,451.2834394859
2014-04-15,11.8236,12.2636,11.8236,12.2636,1690.99181072
2014-04-16,11.8614,12.2551,11.8236,12.0611,2371.6160145348
2014-04-17,12.0526,12.0526,11.9977,12.0336,451.2834394859
2014-04-22,12.0336,12.0336,11.8965,12.0336,110.9713375785
2014-04-23,11.7233,12.0242,11.7233,12.0242,397.3830755192
2014-04-24,12.0242,12.0242,11.6306,11.9892,904.6806187352
2014-04-25,11.9892,11.9892,11.7328,11.8141,771.515013641
2014-04-28,11.8141,11.8141,11.4584,11.4839,837.0409463064
2014-04-29,11.4934,11.7138,11.0723,11.6126,3398.8935395472
2014-04-30,11.6126,11.8141,11.0903,11.5766,1254.5045495779
2014-05-02,11.5672,11.5766,11.5672,11.5766,312.8334849832
2014-05-05,11.183,11.7233,11.183,11.5766,1073.7797998072
2014-05-06,11.5397,12.0611,11.3836,11.9977,1306.2911737812
2014-05-07,11.9059,11.9059,11.5672,11.8425,9632.3121018138
2014-05-08,11.8425,11.8425,11.4839,11.5312,416.4067333898
2014-05-09,11.8425,11.8425,11.4205,11.4489,3842.7788898612
2014-05-12,11.8236,11.8236,11.7687,11.7687,8.4549590536
2014-05-13,11.7593,11.7593,11.1461,11.7044,1162.55686987
2014-05-14,11.7044,11.8331,11.7044,11.8047,787.3680618665
2014-05-15,11.8236,12.2636,11.4489,12.2636,4549.8248407185
2014-05-16,11.676,12.3459,11.219,11.6306,6626.574158259
2014-05-19,11.6306,11.6306,11.3836,11.6221,632.0081892566
2014-05-20,11.2644,11.6306,11.2644,11.6126,474.5345768833
2014-05-21,11.6306,11.7413,11.3108,11.7328,81.3789808909
2014-05-22,11.3108,11.8047,11.3108,11.7962,209.2602365766
2014-05-23,11.8047,11.8047,11.4025,11.7138,789.4818016299
2014-05-26,11.3647,11.7867,11.3647,11.7772,9152.493175522
2014-05-27,11.3742,11.8047,11.3742,11.7772,32.7629663327
2014-05-28,11.8047,12.0705,11.5587,11.5587,2473.075523178
2014-05-29,11.8614,11.8614,11.6684,11.6684,147.961783438
2014-05-30,11.8047,11.8047,11.7593,11.8047,1092.8034576778
2014-06-02,11.8047,12.0147,11.8047,11.8047,219.8289353936
2014-06-03,11.5397,11.7138,11.5397,11.7138,35.9335759778
2014-06-04,11.7138,11.7233,11.4839,11.7138,5978.7129207769
2014-06-05,11.7138,11.7138,11.4489,11.6041,10077.254322009
2014-06-06,11.4489,11.887,11.4489,11.7138,3601.8125568336
2014-06-09,11.4489,11.4744,11.3742,11.4584,2171.8676068935
2014-06-10,11.5766,11.5766,11.3647,11.5218,201.8621474047
2014-06-11,11.5766,11.5766,11.4025,11.4489,2381.1278434701
2014-06-12,11.5218,11.5218,11.3108,11.4025,647.8612374821
2014-06-13,11.3931,11.3931,10.9171,11.1641,2169.7538671301
2014-06-16,11.1736,11.9059,10.9171,11.9059,5542.2256596348
2014-06-17,11.9334,11.9334,11.5397,11.8965,819.0741583175
2014-06-18,11.887,11.887,11.4111,11.8141,461.8521383029
2014-06-20,11.7233,11.8047,11.7233,11.8047,3.1706096451
2014-06-23,11.8775,11.8775,11.8775,11.8775,2.1137397634
2014-06-24,11.3647,11.8141,11.3647,11.8141,3.1706096451
2014-06-25,11.4025,11.7593,11.4025,11.7233,562.2547770644
2014-06-26,11.5397,11.7233,11.5397,11.7233,219.8289353936
2014-06-27,11.7233,11.7233,11.5397,11.7138,735.5814376632
2014-06-30,11.7138,11.7138,11.4111,11.6854,2959.23566876
2014-07-01,11.6854,11.6854,11.4025,11.5397,1685.7074613115
2014-07-02,11.7044,11.7044,11.3108,11.5861,54613.751136847
2014-07-03,11.4489,11.5861,11.183,11.4394,332.9140127355
2014-07-04,11.6126,11.6126,11.0165,11.6041,245.1938125544
2014-07-07,10.7781,11.5672,10.7781,11.0799,4354.303912604
2014-07-08,11.2001,11.2001,10.8329,11.0893,956.4672429385
2014-07-09,11.0893,11.1083,10.8329,10.8329,1641.3189262801
2014-07-10,10.8329,10.8329,10.374,10.7686,2303.976342106
2014-07-11,10.4753,10.7326,10.1167,10.5122,1557.8262056258
2014-07-14,10.5122,10.7421,10.1167,10.7421,1875.9440400175
2014-07-15,10.7875,10.7875,10.3835,10.7326,9.5118289353
2014-07-16,10.374,10.7326,10.374,10.7326,284.2979981773
2014-07-17,10.4015,10.6314,10.4015,10.6314,94.0614194713
2014-07-18,10.6134,10.6134,10.3835,10.604,166.9854413086
2014-07-21,10.3835,10.604,10.3835,10.604,30.6492265693
2014-07-22,10.585,10.585,10.3835,10.5302,110.9713375785
2014-07-23,10.5207,10.5207,10.374,10.4015,295.923566876
2014-07-24,10.374,10.374,10.3002,10.3561,821.1878980809
2014-07-25,10.3371,10.3371,9.91513,10.0069,1790.3375795998
2014-07-28,10.0069,10.181,10.0069,10.0996,1089.6328480327
2014-07-29,10.0902,10.0902,9.82335,10.0618,187.0659690609
2014-07-30,10.0523,10.0523,9.27266,9.74954,2420.232029093
2014-07-31,9.45528,9.73062,9.0153,9.18088,25267.645131684
2014-08-01,9.24523,9.54801,9.18088,9.54801,4384.9531391733
2014-08-04,9.54801,10.0069,9.18088,9.4373,1231.2534121805
2014-08-05,9.36445,9.4373,9.1894,9.42879,491.4444949905
2014-08-06,9.4373,9.4373,9.0891,9.42879,1470.1060054447
2014-08-07,9.42879,9.42879,9.42879,9.42879,1.0568698817
2014-08-08,9.4373,9.4373,9.04274,9.18088,1051.5855322915
2014-08-11,9.02476,9.4373,9.02476,9.20738,252.5919017263
2014-08-12,9.03328,9.14398,8.73069,9.03328,1479.61783438
2014-08-13,9.03328,9.0522,8.73069,9.0522,875.0882620476
2014-08-14,9.04274,9.04274,8.9415,8.9415,1402.4663330159
2014-08-18,9.04274,9.04274,8.7674,9.04274,1597.9872611304
2014-08-19,8.79493,9.0522,8.79493,9.03328,184.9522292975
2014-08-20,9.03328,9.03328,8.96033,9.02476,926.8748862509
2014-08-21,9.03328,9.04274,8.73986,9.04274,683.7948134599
2014-08-22,8.73069,9.04274,8.73069,8.99638,337.1414922623
2014-08-25,9.00584,9.0522,9.00584,9.00584,213.4877161034
2014-08-26,9.00584,9.04274,9.00584,9.04274,2488.9285714035
2014-08-27,9.0522,9.51962,8.90535,9.20738,3471.8175613845
2014-08-28,9.2632,9.2632,8.91434,9.18088,590.7902638703
2014-08-29,9.18088,9.27266,8.90535,9.27266,245.1938125544
2014-09-01,8.99638,9.17142,8.90535,8.90535,3519.376706061
2014-09-02,8.90535,9.2632,8.90535,9.1894,2783.7952683978
2014-09-03,9.1894,9.2632,9.18088,9.2632,25716.814831406
2014-09-04,9.25374,9.49313,9.25374,9.27266,14265.629663187
2014-09-05,9.45528,9.45528,9.06072,9.06072,3483.4431300832
2014-09-08,9.07018,9.45528,9.0522,9.45528,1529.2907188199
2014-09-09,9.44582,9.44582,9.09857,9.4373,757.7757051789
2014-09-10,9.4373,9.4373,9.10708,9.4373,2024.9626933372
2014-09-11,9.42879,10.0996,9.14398,10.0996,157594.09553981
2014-09-12,10.0996,10.4658,9.82335,9.90567,31271.722929621
2014-09-15,10.0996,10.0996,9.69561,9.86876,34352.498634777
2014-09-16,10.0807,10.0996,9.73062,10.0807,1867.4890809639
2014-09-17,10.0712,10.0712,9.92364,9.92364,550.6292083657
2014-09-18,9.96149,10.0996,9.63979,10.0902,3142.0741582941
2014-09-19,9.99745,10.7421,9.99745,10.4658,15906.948589467
2014-09-22,10.5566,10.7421,10.2283,10.3286,2681.2788898729
2014-09-23,10.3371,10.3466,10.1082,10.3371,321.2884440368
2014-09-24,10.3371,10.3371,9.84038,10.2359,1194.262966321
2014-09-25,9.94257,10.181,9.91513,10.181,625.6669699664
2014-09-26,10.1905,10.1905,10.0902,10.0902,856.064604177
2014-09-29,10.0996,10.0996,9.97852,9.97852,1030.4481346575
2014-09-30,9.97852,10.4469,9.97852,10.4469,2858.8330299985
2014-10-01,10.5481,10.5481,10.0996,10.4204,3429.5427661165
2014-10-02,10.4204,10.5481,10.0069,10.5481,2924.3589626639
2014-10-03,10.5566,10.5566,10.0902,10.3561,5469.3016377975
2014-10-06,10.1082,10.374,10.0069,10.3286,1489.1296633153
2014-10-07,10.3646,10.3646,9.91513,10.0069,3595.4713375434
2014-10-08,9.87823,10.1441,9.78645,9.78645,638.3494085468
2014-10-09,9.73062,10.0523,9.71264,9.71264,1425.7174704133
2014-10-10,9.63979,10.0712,9.63032,9.63032,2458.2793448342
2014-10-13,10.0069,10.0069,9.6483,9.96149,281.1273885322
2014-10-14,9.54801,9.95203,9.54801,9.95203,183.8953594158
2014-10-15,9.99745,9.99745,9.99745,9.99745,1.0568698817
2014-10-16,9.55747,9.99745,9.53854,9.8593,825.4153776077
2014-10-17,10.0069,10.3002,9.77698,10.0069,12712.030937088
2014-10-20,9.90567,10.0996,9.90567,10.0069,798.9936305652
2014-10-21,9.83281,10.0069,9.82335,10.0069,323.4021838002
2014-10-22,10.0069,10.4563,9.99745,10.0996,2499.4972702205
2014-10-23,10.3371,10.3371,10.0164,10.3371,22.1942675157
2014-10-24,10.3286,10.3286,10.0996,10.0996,5511.5764330655
2014-10-27,10.0523,10.3286,9.92364,10.2822,406.8949044545
2014-10-28,10.1441,10.2633,10.0996,10.2539,1172.0686988053
2014-10-29,10.2539,10.2539,10.0164,10.2359,550.6292083657
2014-10-30,9.92364,10.2453,9.92364,10.0249,160.6442220184
2014-10-31,10.0902,10.7875,10.0902,10.7875,10003.27343029
2014-11-03,10.9891,10.9891,10.4015,10.4109,2813.3876250854
2014-11-04,10.7686,10.7686,10.4469,10.7232,29.5923566876
2014-11-05,10.7137,10.7137,10.2822,10.6768,3755.0586896801
2014-11-06,10.3002,10.6409,10.3002,10.374,33.8198362144
2014-11-07,10.604,10.6314,9.92364,10.0712,6075.9449498933
2014-11-10,10.0996,10.3646,10.0996,10.2359,1048.4149226464
2014-11-12,10.5566,10.7232,10.1715,10.2822,9892.302092712
2014-11-13,10.5481,10.5481,9.73062,10.2633,12800.80800715
2014-11-14,10.5207,10.5207,10.0069,10.3097,3195.9745222608
2014-11-17,10.4469,10.4469,10.1346,10.1346,1215.400363955
2014-11-18,10.4374,10.4469,10.0069,10.0069,4048.8685167927
2014-11-19,10.0996,10.2539,9.93311,10.0996,27507.152411006
2014-11-20,10.2359,10.4109,10.0618,10.1441,39576.60646002
2014-11-21,10.3561,10.4563,10.2094,10.374,9086.9672428566
2014-11-24,10.374,10.4563,10.2094,10.2453,4696.7297542748
2014-11-25,10.3286,10.7232,10.3286,10.6494,14802.51956309
2014-11-26,10.7232,11.0534,10.4374,10.4374,10556.01637842
2014-11-27,10.5661,10.6134,10.5566,10.5661,12768.045040818
2014-11-28,10.9257,10.9257,10.4847,10.5661,74306.407642564
2014-12-01,10.5661,10.7232,10.5566,10.604,3232.9649681203
2014-12-02,10.5566,11.0165,10.5566,11.0165,15454.608280099
2014-12-03,11.0165,11.6769,11.0165,11.6769,22835.787533892
2014-12-04,11.7697,12.1273,11.7697,11.9069,36544.446769423
2014-12-05,11.9343,11.9343,11.5028,11.7337,5641.5714285146
2014-12-08,11.7876,11.7876,11.5218,11.5861,1924.5600545757
2014-12-09,11.5861,11.8245,11.5028,11.5218,1610.6696997108
2014-12-10,11.6504,11.7337,11.3013,11.5312,6381.3803457046
2014-12-11,11.3202,11.7507,11.3202,11.7148,2320.8862602132
2014-12-12,11.7507,11.7507,11.4744,11.6126,7461.501364802
2014-12-15,11.7337,11.7337,11.5672,11.5672,10868.849863403
2014-12-16,11.5672,11.5672,11.4025,11.5672,20687.171064396
2014-12-17,11.4744,11.4744,11.3836,11.3836,266.3312101884
2014-12-18,11.4025,11.7413,11.4025,11.4934,1237.5946314707
2014-12-19,11.7413,11.7413,11.4934,11.4934,851.8371246502
2014-12-22,11.5028,11.7148,11.3836,11.3931,3006.7948134365
2014-12-23,11.3013,11.4111,11.3013,11.3013,1798.7925386534
2014-12-29,11.3382,11.4744,11.2464,11.4744,3015.2497724901
2014-12-30,11.3297,11.4669,11.1083,11.4669,13730.853503046
2015-01-02,11.4669,11.6599,11.4669,11.6599,758.8325750606
2015-01-05,11.6684,11.9343,11.6684,11.7971,2495.2697906937
2015-01-07,11.7876,11.9343,11.5956,11.8624,2170.8107370118
2015-01-08,11.6221,12.1188,11.6221,11.8435,15667.039126321
2015-01-09,11.8435,12.3762,11.8435,12.1273,11622.398089055
2015-01-12,12.3289,12.8521,12.3203,12.4859,6292.6032756418
2015-01-13,12.4396,12.7518,12.4396,12.7518,2195.1187442909
2015-01-14,12.7518,12.8256,12.4575,12.66,3332.3107370001
2015-01-15,12.66,12.8521,12.3014,12.8341,10915.352138198
2015-01-16,12.8067,12.8521,12.6231,12.8067,1436.2861692303
2015-01-19,12.8521,12.8521,12.4396,12.5588,3727.5800727559
2015-01-20,12.5588,12.6231,12.3932,12.6231,3839.6082802161
2015-01-21,12.6231,12.6231,12.3014,12.5682,330.8002729721
2015-01-22,12.4396,12.4396,12.3932,12.4396,402.6674249277
2015-01-23,12.3932,12.5503,12.1462,12.5503,6081.2292993018
2015-01-26,12.5777,12.5777,12.3932,12.3932,96.1751592347
2015-01-27,12.3932,12.7613,12.3932,12.7518,7217.3644221293
2015-01-28,12.3109,12.7518,12.3109,12.7423,269.5018198335
2015-01-29,12.7613,12.7613,12.238,12.5682,5848.7179253278
2015-01-30,12.4859,12.8341,12.4859,12.8341,4152.4417651993
2015-02-02,12.8256,12.8521,12.6695,12.6695,1856.9203821469
2015-02-03,12.7613,12.9902,12.7613,12.8341,3041.6715195326
2015-02-04,12.8521,12.8521,12.7613,12.8521,2096.8298452928
2015-02-05,12.7613,12.8436,12.7613,12.8436,792.652411275
2015-02-06,12.7613,12.7613,12.7613,12.7613,226.1701546838
2015-02-09,12.7613,12.7613,12.5039,12.5408,535.8330300219
2015-02-10,12.6231,12.7054,12.5408,12.7054,333.9708826172
2015-02-11,12.6695,12.6695,12.5588,12.5588,2120.0809826902
2015-02-12,12.5313,12.5313,12.4396,12.4396,195.5209281145
2015-02-13,12.6506,12.6506,12.6506,12.6506,414.2929936264
2015-02-16,12.6695,12.6695,12.4121,12.6695,430.1460418519
2015-02-17,12.66,12.66,12.66,12.66,41.2179253863
2015-02-18,12.4859,12.5039,12.4859,12.5039,7888.4767970088
2015-02-19,12.3932,12.5039,12.3478,12.3478,2386.4121928786
2015-02-20,12.3014,12.3014,11.1177,12.3014,17868.499089902
2015-02-23,11.9807,12.3478,11.5956,11.7602,7699.2970881845
2015-02-24,11.7053,12.0261,11.7053,11.9343,10090.993630472
2015-02-25,12.292,12.292,11.7697,12.2569,1540.9162875186
2015-02-26,11.9343,12.2569,11.9343,12.2569,217.7151956302
2015-02-27,12.2569,12.9902,12.2569,12.9902,33352.699726689
2015-03-02,12.9997,14.0367,12.9997,13.9544,23877.861237248
2015-03-03,13.9355,13.945,13.5135,13.5873,1799.8494085351
2015-03-04,13.7614,13.7614,13.5873,13.6791,2036.5882620359
2015-03-05,13.6791,14.0008,13.6791,14.0008,5013.7907187848
2015-03-06,13.9913,13.9913,13.7065,13.716,3198.0882620242
2015-03-09,13.5873,13.6791,13.3583,13.3678,3285.8084622053
2015-03-10,13.2656,13.8816,13.2656,13.8816,11988.075068123
2015-03-11,13.312,14.6432,13.312,14.6338,28123.307552037
2015-03-12,14.5969,14.6338,14.2572,14.3215,1966.8348498437
2015-03-13,14.3215,14.9186,14.3215,14.5969,34409.569608389
2015-03-16,14.6792,15.2848,14.4133,15.2677,15532.816651345
2015-03-17,15.2753,16.0568,15.2753,15.6065,23449.82893516
2015-03-18,15.5336,15.6065,14.928,15.4134,1239.7083712341
2015-03-19,15.4229,15.6982,15.4229,15.6443,14426.273885205
2015-03-20,15.6065,15.8089,15.6065,15.6982,17296.732483902
2015-03-23,15.8364,15.8364,15.6065,15.6538,2683.3926296363
2015-03-24,15.6065,15.6538,15.4229,15.561,4268.6974521863
2015-03-25,15.5885,15.6065,15.5156,15.6065,5555.9649680969
2015-03-26,15.2753,15.2753,15.1476,15.1939,988.1733393895
2015-03-27,15.1476,15.1655,14.6887,14.6887,4671.364877114
2015-03-30,14.6432,15.4967,14.4956,15.4967,6794.6164694493
2015-03-31,15.4967,15.561,15.4693,15.5156,2411.7770700394
2015-04-01,15.561,15.597,15.4229,15.5156,3948.4658780312
2015-04-02,15.4229,15.4229,15.3311,15.4134,8684.2998179289
2015-04-07,15.4134,15.561,15.4134,15.4229,3015.2497724901
2015-04-08,15.4693,15.4693,15.2308,15.2848,2166.583257485
2015-04-09,14.964,15.1381,14.771,15.1381,5944.8930845625
2015-04-10,14.7076,15.2119,14.6887,15.2119,4406.0905368073
2015-04-13,14.6981,15.4229,14.6981,15.369,2337.7961783204
2015-04-14,15.369,15.369,15.0189,15.0189,752.4913557704
2015-04-15,14.9735,15.0189,14.735,15.0189,1315.8030027165
2015-04-16,15.3311,15.3311,15.0567,15.1939,9456.8717014516
2015-04-17,15.3311,15.3311,15.2403,15.2403,2216.2561419249
2015-04-20,15.2848,15.6717,15.2848,15.6717,17638.101455691
2015-04-21,15.6717,16.0294,15.6717,15.79,11792.554140009
2015-04-22,15.79,15.8364,15.6065,15.6065,4334.2233848517
2015-04-23,15.6065,15.9745,15.6065,15.9556,1451.0823475741
2015-04-24,15.79,15.9376,15.6254,15.7995,825.4153776077
2015-04-27,15.7995,15.9556,15.7995,15.9556,507.297543216
2015-04-28,15.9471,16.4798,15.8913,16.4798,8837.5459507754
2015-04-29,16.4893,16.828,16.1117,16.3417,5817.0118288768
2015-04-30,16.4334,16.6624,16.424,16.5243,7923.3535031049
2015-05-04,16.5243,16.5243,16.4334,16.4798,2245.8484986125
2015-05-05,16.5243,17.1497,16.5243,16.9283,8707.5509553263
2015-05-06,16.9747,17.1592,16.7078,16.7078,5262.1551409843
2015-05-07,16.7551,17.1592,16.7551,16.9841,3272.0691537432
2015-05-08,17.1677,17.2964,16.8933,16.9841,5865.627843435
2015-05-11,17.0295,17.8291,17.0295,17.6635,14887.069153626
2015-05-12,17.8556,17.8556,17.4421,17.654,5384.7520472615
2015-05-13,17.654,17.654,17.003,17.3418,3212.884440368
2015-05-14,17.4515,17.8111,17.4421,17.5348,11549.474067218
2015-05-15,17.6266,17.7638,17.6266,17.7184,3736.0350318095
2015-05-18,17.7184,17.7363,17.2595,17.4705,2462.506824361
2015-05-19,17.4421,17.4421,17.2689,17.2689,2177.151956302
2015-05-20,17.4421,17.4421,17.2595,17.3512,2401.2083712224
2015-05-21,17.4421,17.5263,17.3512,17.5263,8075.5427660697
2015-05-22,17.5263,17.5348,17.4884,17.5348,18306.043220926
2015-05-25,17.5348,17.8291,17.3598,17.4421,3011.0222929633
2015-05-26,17.3692,17.7922,16.9936,17.3598,2191.9481346458
2015-05-27,17.057,17.0759,16.9841,17.0759,3034.2734303607
2015-05-28,17.0759,17.0759,16.9841,16.9841,1007.1969972601
2015-05-29,16.9841,17.1677,15.7995,17.1677,19070.160145395
2015-06-01,17.3512,17.4421,16.9747,16.9747,5460.8466787439
2015-06-02,16.9841,17.2595,16.617,17.2595,1585.30482255
2015-06-03,17.2595,17.2595,16.617,17.1308,1706.8448589455
2015-06-05,16.9747,16.9747,16.6719,16.6719,493.5582347539
2015-06-08,16.5706,16.5706,16.1581,16.1581,1976.346678779
2015-06-09,15.9187,15.9745,15.4049,15.6065,8743.4845313041
2015-06-10,16.4334,16.4334,16.0663,16.3417,866.633302994
2015-06-11,16.3417,16.3417,15.6982,16.3322,3752.9449499167
2015-06-12,16.3322,17.2595,16.3322,16.8185,5271.6669699196
2015-06-15,17.1213,17.1213,16.5621,16.9841,2505.8384895107
2015-06-16,17.1128,17.1128,16.213,16.5148,3213.9413102497
2015-06-17,16.9567,16.9567,16.1676,16.1676,1173.125568687
2015-06-18,16.1676,16.5243,16.1581,16.5243,339.2552320257
2015-06-19,16.3417,16.3417,16.0758,16.3417,682.7379435782
2015-06-22,16.3227,16.3227,16.0474,16.0474,992.4008189163
2015-06-23,15.8827,16.3417,15.8827,15.9916,2845.0937215364
2015-06-24,15.8913,16.0105,15.6254,16.0105,4921.8430390769
2015-06-25,16.0663,16.1676,16.0663,16.1676,2520.6346678545
2015-06-26,16.177,16.3417,16.177,16.3417,224.0564149204
2015-06-29,15.3311,16.5053,13.8626,16.2678,11121.441765129
2015-06-30,16.2489,16.3417,16.2489,16.3417,8933.7211100101
2015-07-01,15.2242,16.7419,15.2242,16.7419,570.709736118
2015-07-02,16.3417,16.7419,16.2953,16.7419,5866.6847133167
2015-07-03,16.9463,17.0305,16.1174,16.6208,2261.701546838
2015-07-06,16.5271,16.5271,16.2953,16.4722,1048.4149226464
2015-07-07,16.388,16.388,16.0152,16.2953,2426.5732483832
2015-07-08,15.8761,16.1931,15.8288,15.8288,2487.8717015218
2015-07-09,16.09,16.1079,15.8288,16.0152,945.8985441215
2015-07-10,16.0152,16.1079,15.9225,16.1079,1176.2961783321
2015-07-13,16.1079,16.1079,15.8288,16.0152,2115.8535031634
2015-07-14,15.8572,15.8572,15.8288,15.8288,933.2161055411
2015-07-15,15.8383,16.2016,15.8383,15.8572,1067.438580517
2015-07-16,15.8761,16.1836,15.8383,16.1836,1315.8030027165
2015-07-17,16.1931,16.4817,15.932,16.2016,20401.816196337
2015-07-20,16.2016,16.2764,16.0152,16.2669,2507.9522292741
2015-07-21,16.388,16.5744,16.388,16.565,8916.8111919029
2015-07-22,16.565,16.7514,16.4438,16.6671,5249.4727024039
2015-07-23,16.6208,17.0863,16.6208,17.0863,1557.8262056258
2015-07-24,17.0863,17.0863,16.8072,16.8072,982.888989981
2015-07-27,17.1232,17.1327,17.039,17.1052,1012.4813466686
2015-07-28,17.039,17.0958,16.8999,16.9368,9360.6965422169
2015-07-29,16.9368,16.9368,15.9414,16.6577,5948.0636942076
2015-07-30,16.6482,16.6482,16.1553,16.5744,537.9467697853
2015-07-31,16.6671,16.6671,16.0058,16.0058,13373.631483032
2015-08-03,16.0058,16.0625,16.0058,16.0058,1347.5090991675
2015-08-04,15.8383,16.1079,15.8383,15.932,2728.8380345494
2015-08-05,16.0058,16.3133,15.9963,16.3133,2701.3594176252
2015-08-06,16.2858,16.546,16.1079,16.1553,5616.2065513538
2015-08-07,16.1553,16.1553,16.1079,16.1079,533.7192902585
2015-08-10,16.2953,16.2953,16.1079,16.1079,430.1460418519
2015-08-11,16.1079,16.2953,16.1079,16.2385,8616.6601455001
2015-08-12,16.2016,16.2016,16.1553,16.1553,1870.659690609
2015-08-13,16.1553,16.1553,16.1079,16.1079,16377.255686823
2015-08-14,16.2858,16.7608,16.2858,16.7608,5496.7802547217
2015-08-17,17.1052,17.2169,16.8535,16.8535,786.3111919848
2015-08-18,16.7608,16.7608,16.248,16.7608,2057.7256596699
2015-08-19,17.179,17.179,16.5744,16.8535,775.7424931678
2015-08-20,16.8535,16.8535,16.0625,16.723,215.6014558668
2015-08-21,16.0247,16.6955,16.0247,16.5271,2200.4030936994
2015-08-24,15.8761,16.3417,13.734,15.0842,18582.943129931
2015-08-25,14.4332,15.457,14.4332,15.0842,19232.918107177
2015-08-26,15.0842,15.5497,15.0842,15.2696,2993.0555049744
2015-08-27,15.2696,15.3642,15.2696,15.2696,1432.0586897035
2015-08-28,15.3642,16.2953,15.2696,16.2953,4641.7725204264
2015-08-31,15.7456,15.8288,15.457,15.8288,5244.1883529954
2015-09-01,15.0936,15.438,14.9914,15.1958,2660.1414922389
2015-09-02,15.3642,15.3642,14.9451,15.1674,7179.3171063881
2015-09-03,15.1674,15.1674,14.4332,14.805,10586.665604989
2015-09-04,14.8978,14.8978,14.805,14.8609,1527.1769790565
2015-09-07,14.9914,15.4097,14.9914,15.4097,4300.4035486373
2015-09-08,15.4097,15.4097,14.9914,15.2696,12981.532756921
2015-09-09,15.2885,15.5961,15.2885,15.5961,5064.5204731064
2015-09-10,15.6339,16.1742,15.5961,16.0625,2272.270245655
2015-09-11,15.9783,16.0152,15.6434,15.6434,1755.4608735037
2015-09-14,15.6434,15.6434,15.5961,15.5961,1260.8457688681
2015-09-15,15.5961,15.913,15.5961,15.913,15133.319836062
2015-09-17,16.09,16.1079,15.7361,15.7361,1295.7224749642
2015-09-18,15.7361,15.7361,15.7361,15.7361,1490.186533197
2015-09-21,15.8288,15.8288,15.7361,15.7361,207.1464968132
2015-09-22,15.6055,15.8288,15.5961,15.5961,10872.020473048
2015-09-23,15.6888,16.1553,15.6888,15.9963,2949.7238398247
2015-09-24,16.0152,16.0152,15.8288,15.8288,3565.8789808558
2015-09-25,15.8288,16.1836,15.8288,16.1079,7049.322110939
2015-09-28,16.0985,16.0985,15.9689,16.0985,2971.9181073404
2015-09-29,16.0985,16.1079,16.0985,16.0985,4450.4790718387
2015-09-30,16.0985,17.1232,16.0985,17.0768,4900.7056414429
2015-10-01,17.0579,17.0579,16.5839,16.9936,601.3589626873
2015-10-02,16.9841,16.9936,16.4438,16.7608,12375.946314707
2015-10-05,16.4344,16.7608,16.4155,16.7608,1788.2238398364
2015-10-06,16.4533,16.9463,16.4344,16.9463,1707.9017288272
2015-10-07,16.7608,16.9463,16.6293,16.9463,11890.843039007
2015-10-08,16.9936,16.9936,16.9936,16.9936,539.003639667
2015-10-09,16.9936,17.0768,16.8252,16.8725,3043.785259296
2015-10-12,16.9094,16.9652,16.8999,16.9652,937.4435850679
2015-10-13,16.9652,16.9652,16.9652,16.9652,536.8898999036
2015-10-14,16.9841,17.0768,16.9463,17.0768,4185.204731532
2015-10-15,16.6482,17.0768,16.6482,17.0768,2061.9531391967
2015-10-16,17.1327,17.4127,16.7608,17.0125,7147.6110099371
2015-10-19,17.4127,17.6729,16.8914,17.2254,3841.7220199795
2015-10-20,16.9094,17.1232,16.8072,16.8999,2842.979981773
2015-10-21,16.8999,17.0125,16.8999,16.9747,13058.684258285
2015-10-22,16.7693,16.9747,16.7693,16.9652,5917.4144676383
2015-10-23,16.8535,17.0305,16.8535,16.9841,15679.721564901
2015-10-26,16.863,16.9841,16.863,16.8725,1833.6692447495
2015-10-27,16.8725,16.9557,16.863,16.8999,934.2729754228
2015-10-28,16.8999,16.8999,16.8535,16.8999,988.1733393895
2015-10-29,16.8999,16.9747,16.8535,16.9747,4679.8198361676
2015-10-30,16.9463,17.0305,16.8535,17.0305,6028.3858052168
2015-11-02,16.8535,16.9936,16.8535,16.9936,859.2352138221
2015-11-03,16.9557,16.9841,16.8535,16.9841,3048.0127388228
2015-11-04,16.9463,16.9463,16.7514,16.8535,3098.7424931444
2015-11-05,15.8383,16.8535,15.3169,16.4344,24045.903548438
2015-11-06,16.7324,16.7419,16.4344,16.4344,7513.2879890053
2015-11-09,16.4344,16.5271,16.4344,16.5271,11246.15241117
2015-11-10,16.6671,16.6671,16.5271,16.6577,21062.359872399
2015-11-12,16.6577,16.6577,16.5271,16.5271,2105.2848043464
2015-11-13,16.6482,16.6482,15.5033,15.9225,651.0318471272
2015-11-16,15.5033,15.8288,15.3642,15.3642,23459.340764095
2015-11-17,15.2696,16.1931,15.2696,16.1931,44573.487260697
2015-11-18,15.6434,16.0152,15.6434,16.0152,21559.088716798
2015-11-19,16.0152,16.0152,16.0152,16.0152,47.5591446765
2015-11-20,15.6982,15.6982,15.6982,15.6982,3.1706096451
2015-11-23,15.7361,15.9414,15.5497,15.9414,779.9699726946
2015-11-24,15.3642,15.9036,15.3642,15.9036,2262.7584167197
2015-11-25,15.8288,15.8288,15.8288,15.8288,42.274795268
2015-11-27,15.8288,15.8288,15.8288,15.8288,188.1228389426
2015-12-01,15.6434,15.6434,15.457,15.5961,328.6865332087
2015-12-02,15.8014,15.8014,15.5686,15.5686,891.9981801548
2015-12-03,15.457,15.457,15.457,15.457,3.1706096451
2015-12-04,15.457,15.457,14.9451,15.2696,2334.6255686753
2015-12-07,15.3169,15.457,15.1769,15.457,1187.9217470308
2015-12-08,15.457,15.8014,15.457,15.8014,89.8339399445
2015-12-09,15.4475,15.4475,15.3642,15.3642,410.0655140996
2015-12-10,15.3642,15.3642,13.9856,15.262,5608.8084621819
2015-12-14,13.9762,14.7123,13.9762,14.0594,429.0891719702
2015-12-15,14.05,14.1531,13.9762,14.1531,2147.5595996144
2015-12-16,14.1531,14.7577,14.1531,14.7577,1175.2393084504
2015-12-17,14.7577,15.0747,14.6186,15.0747,1798.7925386534
2015-12-18,14.6186,14.805,14.2553,14.7123,505.1838034526
2015-12-21,14.2553,14.3395,14.2458,14.2553,1546.2006369271
2015-12-22,14.2458,14.805,14.0594,14.665,1084.3484986242
2015-12-23,14.5259,14.665,14.4332,14.665,672.1692447612
2015-12-28,14.0878,14.8978,14.0878,14.8978,1603.2716105389
2015-12-29,14.3395,15.0842,14.3395,15.0842,1127.6801637739
2015-12-30,15.0842,15.3453,14.3395,15.3453,1276.6988170936
2016-01-04,15.3453,15.3453,14.4332,15.3359,277.9567788871
2016-01-07,14.5259,14.805,14.5259,14.805,191.2934485877
2016-01-08,14.5448,14.5448,14.5354,14.5448,376.2456778852
2016-01-11,14.7123,14.805,14.6186,14.805,2119.0241128085
2016-01-12,14.805,14.805,14.5723,14.5723,824.358507726
2016-01-13,14.5723,14.805,14.5723,14.805,1192.1492265576
2016-01-14,14.5912,14.7956,14.5723,14.665,484.0464058186
2016-01-15,14.6281,14.6281,14.6281,14.6281,461.8521383029
2016-01-18,14.6281,14.7956,14.5259,14.5259,2166.583257485
2016-01-19,14.5259,14.5259,14.2458,14.2458,604.5295723324
2016-01-20,13.7898,13.7898,13.3148,13.3148,2114.7966332817
2016-01-21,13.4359,13.4359,13.0357,13.4085,1121.3389444837
2016-01-22,13.5021,13.8645,13.5021,13.8645,1026.2206551307
2016-01-25,13.8645,13.8645,13.8645,13.8645,26.4217470425
2016-01-26,13.0357,14.3301,13.0357,14.3301,565.4253867095
2016-01-27,13.1284,14.3301,13.1284,13.3801,4548.7679708368
2016-01-29,13.3148,13.3148,13.3148,13.3148,30.6492265693
2016-02-01,13.3148,13.9667,13.3148,13.9667,547.4585987206
2016-02-02,13.4085,13.4085,13.4085,13.4085,24.3080072791
2016-02-03,13.4085,13.4085,13.4085,13.4085,31.706096451
2016-02-04,13.4085,13.4085,13.4085,13.4085,603.4727024507
2016-02-05,13.4085,13.4085,13.4085,13.4085,14.7961783438
2016-02-08,13.4085,13.4085,13.4085,13.4085,28.5354868059
2016-02-09,13.4085,13.4085,13.4085,13.4085,476.6483166467
2016-02-10,13.4085,13.4085,13.4085,13.4085,1.0568698817
2016-02-11,13.6876,13.9204,13.4085,13.9204,374.1319381218
2016-02-15,13.3337,13.3706,13.3148,13.3148,1947.8111919731
2016-02-16,13.3148,13.3148,13.2221,13.3148,1414.0919017146
2016-02-17,13.2221,13.874,13.2221,13.874,328.6865332087
2016-02-18,13.4085,13.4085,13.4085,13.4085,532.6624203768
2016-02-19,13.4179,13.4179,13.4179,13.4179,1.0568698817
2016-02-22,13.4085,13.9118,13.4085,13.9118,432.2597816153
2016-02-23,13.9118,14.1531,13.8456,14.1531,651.0318471272
2016-02-24,14.0415,14.4332,14.0415,14.3301,1744.8921746867
2016-03-03,14.3206,15.3642,14.3206,15.2696,2231.0523202687
2016-03-04,15.615,16.723,15.615,15.9783,1494.4140127238
2016-03-08,14.9914,14.9914,14.9914,14.9914,535.8330300219
2016-03-10,15.3642,15.3642,15.0936,15.0936,138.4499545027
2016-03-14,15.0936,15.3642,15.0936,15.3642,140.5636942661
2016-03-15,15.1769,15.2696,15.0378,15.2696,819.0741583175
2016-03-16,15.2696,16.0152,15.122,16.0152,1073.7797998072
2016-03-17,15.2696,15.9225,15.2696,15.9225,303.3216560479
2016-03-18,15.1315,15.5961,15.1315,15.5961,787.3680618665
2016-03-21,15.1864,15.1864,14.8978,14.8978,3146.3016378209
2016-03-22,13.7065,15.0567,13.7065,15.0567,4238.048225617
2016-03-23,14.9914,14.9914,14.9914,14.9914,215.6014558668
2016-03-24,14.5448,14.5448,14.5259,14.5259,225.1132848021
2016-03-29,14.2458,14.348,14.2458,14.348,768.3444039959
2016-03-30,14.348,14.348,14.3395,14.3395,489.3307552271
2016-03-31,14.3395,14.3395,14.3395,14.3395,123.6537761589
2016-04-01,14.3395,15.4097,14.3395,15.2053,2106.3416742281
2016-04-04,15.2053,15.8288,14.9914,15.2053,226.1701546838
2016-04-05,15.8288,15.8288,15.0283,15.0283,182.8384895341
2016-04-06,15.8194,15.8194,14.7861,14.7861,88.7770700628
2016-04-07,15.7266,15.7266,15.7266,15.7266,1.0568698817
2016-04-08,15.7077,16.2953,14.8334,15.6434,1413.0350318329
2016-04-11,15.3642,15.3642,14.3395,14.8978,4381.7825295282
2016-04-12,14.5165,14.8609,14.5165,14.8609,1258.7320291047
2016-04-13,14.8609,14.8609,14.1162,14.6376,2298.6919926975
2016-04-14,14.6376,15.7825,14.6376,15.5686,4589.9858962231
2016-04-15,15.1495,15.3169,15.1495,15.3169,2706.6437670337
2016-04-18,15.3169,15.6888,14.7956,15.3642,1306.2911737812
2016-04-19,15.4097,15.4097,14.7861,15.3169,55978.170154122
2016-04-20,15.7361,15.7361,15.262,15.262,46.5022747948
2016-04-21,15.262,15.262,14.8523,15.262,593.9608735154
2016-04-22,15.6244,15.6244,14.647,15.262,437.5441310238
2016-04-25,15.2431,15.2431,14.7123,15.0842,99.3457688798
2016-04-26,15.2242,15.2242,14.6934,15.2053,212.4308462217
2016-04-27,14.6839,15.1589,14.6745,15.1589,842.3252957149
2016-04-28,15.1674,15.1674,15.1315,15.1315,11.6255686987
2016-04-29,15.122,15.122,15.0842,15.0842,941.6710645947
2016-05-02,15.3075,15.3075,15.0747,15.0747,7.3980891719
2016-05-04,15.2696,15.2696,15.122,15.122,5.2843494085
2016-05-05,15.0936,15.0936,14.5723,15.0473,946.9554140032
2016-05-06,15.0378,15.0378,14.4597,15.0283,192.3503184694
2016-05-09,15.0189,15.0189,14.7123,14.982,421.6910827983
2016-05-10,14.982,14.982,14.4597,14.8978,448.1128298408
2016-05-11,14.4597,14.805,14.4597,14.805,335.0277524989
2016-05-12,14.8883,14.8883,14.5259,14.5259,13.7393084621
2016-05-13,14.8694,14.8978,14.7767,14.8978,5027.5300272469
2016-05-16,14.8978,14.8978,14.5628,14.7123,163.8148316635
2016-05-17,14.7123,14.8978,13.874,14.8978,7636.9417651642
2016-05-18,14.8978,14.8978,14.172,14.8978,9649.222019921
2016-05-19,14.8978,14.8978,14.4332,14.4426,4517.0618743858
2016-05-20,14.7029,14.7029,14.5534,14.5534,2.1137397634
2016-05-23,14.2553,14.4332,14.2089,14.3764,2165.5263876033
2016-05-24,14.3764,14.3764,14.367,14.367,200.805277523
2016-05-25,14.3764,14.3859,14.0594,14.0594,2524.8621473813
2016-05-27,14.3859,14.3859,14.3859,14.3859,9.5118289353
2016-05-30,14.3859,14.3859,14.3859,14.3859,539.003639667
2016-05-31,14.3859,14.3859,14.3764,14.3764,2.1137397634
2016-06-01,14.3764,14.3764,14.367,14.367,10.568698817
2016-06-02,14.367,14.367,13.5021,14.2837,1772.3707916109
2016-06-03,14.3575,14.3575,14.1815,14.1815,208.2033666949
2016-06-06,14.1531,14.1531,13.9762,14.1351,2336.7393084387
2016-06-07,14.1995,14.1995,14.0973,14.0973,2.1137397634
2016-06-08,14.1068,14.1068,14.1068,14.1068,264.217470425
2016-06-09,14.1626,14.1995,13.6497,14.1995,449.1696997225
2016-06-10,14.1531,14.1531,13.5107,14.0594,3443.2820745786
2016-06-13,14.1531,14.1531,14.1531,14.1531,7.3980891719
2016-06-14,14.1531,14.1995,13.557,14.1995,1684.6505914298
2016-06-15,14.1531,14.1995,13.5854,14.1995,1750.1765240952
2016-06-16,14.1995,14.1995,13.5476,13.7803,5646.8557779231
2016-06-17,13.9667,13.9667,13.557,13.7803,2183.4931755922
2016-06-20,13.7803,13.7803,13.6876,13.6876,120.4831665138
2016-06-21,13.734,13.734,13.5476,13.5476,451.2834394859
2016-06-22,13.5476,14.3764,13.5107,14.3764,2117.9672429268
2016-06-23,14.3764,14.3764,13.5381,13.5381,2796.4777069782
2016-06-24,13.0451,14.3395,12.6638,14.1437,17212.182893366
2016-06-27,14.3395,14.3395,13.9478,13.9478,372.0181983584
2016-06-28,14.1995,14.1995,13.9667,13.9667,3.1706096451
2016-06-29,14.1351,14.1351,13.5021,13.9118,2474.1323930597
2016-06-30,14.1437,14.1437,13.3243,13.6592,249.4212920812
2016-07-01,13.6403,13.6497,13.3706,13.6497,685.9085532233
2016-07-04,13.4548,13.4548,13.1757,13.4548,1341.1678798773
2016-07-05,13.6232,13.6232,13.6138,13.6138,66.5828025471
2016-07-06,13.6138,13.6138,12.9524,13.3706,6500.8066423367
2016-07-07,13.3801,13.3801,13.0167,13.2873,1879.1146496626
2016-07-08,13.3706,13.3706,13.2126,13.2315,110.9713375785
2016-07-11,13.2315,13.4085,13.2221,13.259,5001.1082802044
2016-07-12,13.3148,13.4085,13.3148,13.4085,163.8148316635
2016-07-13,13.5949,13.5949,12.9524,13.2041,998.7420382065
2016-07-14,13.2041,13.2041,12.9429,13.0262,1181.5805277406
2016-07-15,13.3063,13.3063,12.924,12.924,21757.780254558
2016-07-18,12.924,13.9573,12.924,13.4085,1919.2757051672
2016-07-19,13.9478,13.9478,13.8182,13.8182,2.1137397634
2016-07-20,13.8182,13.8182,13.6876,13.6876,2.1137397634
2016-07-21,13.6876,13.6876,13.6876,13.6876,1.0568698817
2016-07-22,13.6876,13.6876,13.5854,13.5854,2.1137397634
2016-07-25,13.5476,13.6876,13.0357,13.399,9372.3221109156
2016-07-26,13.399,13.6687,12.9893,13.2041,2663.312101884
2016-07-27,13.1946,13.1946,13.0357,13.0357,13.7393084621
2016-07-28,13.1852,13.1852,12.6543,12.9335,2303.976342106
2016-07-29,12.9335,13.0262,12.9335,13.0262,2.1137397634
2016-08-01,13.0262,13.0262,13.0262,13.0262,2.1137397634
2016-08-02,13.0357,13.4737,13.0357,13.2221,3070.2070063385
2016-08-03,13.2041,13.399,13.0357,13.3706,1813.5887169972
2016-08-04,13.3621,14.3953,13.3621,14.3206,16226.12329374
2016-08-05,14.4048,15.3642,13.9667,14.3301,2776.3971792259
2016-08-08,14.3395,15.4939,13.7992,15.4475,2854.6055504717
2016-08-09,15.5497,15.5497,14.805,14.805,6258.7834394274
2016-08-10,14.8145,15.0842,14.7123,14.7767,4403.9767970439
2016-08-11,15.262,15.262,14.8883,15.0378,806.3917197371
2016-08-12,15.0842,15.0842,14.8145,14.8788,716.5577797926
2016-08-16,15.0842,15.0842,14.2932,14.2932,3147.3585077026
2016-08-17,14.665,14.6934,14.2089,14.6934,5679.6187442558
2016-08-18,14.7123,14.9914,14.0689,14.0784,11046.404003528
2016-08-19,14.4237,14.4332,13.4179,13.9667,3143.1310281758
2016-08-22,13.9667,13.9667,13.6876,13.8087,4070.0059144267
2016-08-23,13.9667,14.3121,13.6876,14.3121,1997.484076413
2016-08-24,14.1351,14.1351,13.9573,13.9667,2016.5077342836
2016-08-25,14.2458,15.0842,14.2458,14.8523,9920.8375795179
2016-08-26,15.0189,15.0747,14.5723,14.9914,4151.3848953176
2016-08-29,15.0747,15.0747,14.8145,14.982,20960.900363756
2016-08-30,14.9914,15.3642,14.665,15.2526,4966.2315741083
2016-08-31,14.647,15.5497,14.5448,15.0652,9222.2465877142
2016-09-01,15.4749,15.4749,15.262,15.2696,3354.5050045158
2016-09-02,15.3169,15.3169,15,15.2242,328.6865332087
2016-09-05,15.2696,15.755,15.2242,15.3642,16048.569153614
2016-09-06,15.7077,16.2858,15.6888,16.2669,45503.532756594
2016-09-07,16.2669,16.4817,16.1836,16.2669,8315.4522292156
2016-09-08,16.388,16.388,16.0625,16.2669,10467.239308357
2016-09-09,16.2385,16.2669,15.9689,16.2574,13211.930391132
2016-09-12,16.2574,16.2669,16.2016,16.2016,1924.5600545757
2016-09-13,16.2196,16.2196,16.1931,16.1931,2015.4508644019
2016-09-14,16.1931,16.2016,16.1931,16.1931,2228.9385805053
2016-09-15,16.2291,16.6113,16.2291,16.4722,6917.2133757265
2016-09-16,16.6113,16.7608,16.2953,16.6671,13505.740218244
2016-09-19,16.2953,17.2074,16.2953,16.6671,4816.1560509069
2016-09-20,16.6577,16.6577,16.2953,16.4344,6443.7356687249
2016-09-21,16.4912,16.4912,15.6434,16.2016,213731.85304607
2016-09-22,16.2016,16.6482,15.9689,16.2858,44139.113739319
2016-09-23,16.6293,16.6293,16.0625,16.2858,4492.7538671067
2016-09-26,16.2858,16.2858,16.248,16.2858,5219.8803457163
2016-09-27,16.2858,16.2858,16.1079,16.1079,965.9790718738
2016-09-28,16.2858,16.2858,16.2858,16.2858,4727.3789808441
2016-09-29,16.2858,16.2858,16.0152,16.2858,1569.4517743245
2016-09-30,16.2858,16.2858,16.0152,16.2016,1618.0677888827
2016-10-03,16.2016,16.2016,16.1269,16.1931,1537.7456778735
2016-10-04,16.1553,16.1931,16.1553,16.1931,872.9745222842
2016-10-05,16.1931,16.1931,16.1079,16.1931,632.0081892566
2016-10-06,16.0247,16.1553,16.0247,16.1553,258.9331210165
2016-10-07,16.1553,16.2858,16.0247,16.2764,10602.518653214
2016-10-10,16.2858,16.2858,16.248,16.2858,6098.139217409
2016-10-11,16.2858,16.2858,16.2669,16.2858,9306.7961782502
2016-10-12,16.2858,16.2858,16.2669,16.2669,1698.3898998919
2016-10-13,16.2574,16.2858,15.8383,15.8383,8510.9731573301
2016-10-14,16.09,16.09,15.8288,15.9689,380.473157412
2016-10-17,15.9689,16.1079,15.9689,16.1079,849.7233848868
2016-10-18,16.1079,16.1079,15.457,16.072,4661.8530481787
2016-10-19,16.09,16.2574,16.0152,16.2574,2762.6578707638
2016-10-20,16.2858,16.2858,16.2291,16.2858,6338.0486805549
2016-10-21,16.2858,16.2858,16.248,16.248,5518.9745222374
2016-10-24,16.248,16.248,16.2016,16.248,5251.5864421673
2016-10-25,16.248,16.248,15.8288,15.8288,8584.9540490491
2016-10-26,16.2196,16.2196,15.6623,15.9689,15420.788443885
2016-10-27,16.0152,16.0152,15.6528,15.7266,15991.498180003
2016-10-28,16.2858,16.2858,15.7361,15.7361,25041.474977
2016-10-31,16.3038,16.3038,15.7361,16.2858,801.1073703286
2016-11-02,16.2858,16.2858,15.8761,16.2385,653.1455868906
2016-11-03,16.2385,16.2385,15.932,16.2016,246.2506824361
2016-11-04,16.2953,16.8535,16.2953,16.3511,12075.795268304
2016-11-07,16.3227,16.5744,16.2196,16.4722,3200.2020017876
2016-11-08,16.7514,16.7514,16.2291,16.4344,406.8949044545
2016-11-09,16.0625,16.388,16.0625,16.388,8420.0823475039
2016-11-10,16.3417,17.1885,16.3417,16.9936,14810.974522144
2016-11-14,17.4033,18.1848,17.4033,17.8773,37741.880345389
2016-11-15,18.0732,18.5018,17.5055,17.5982,18393.763421107
2016-11-16,17.9057,17.9246,17.7846,17.9246,5669.0500454388
2016-11-17,17.9246,17.9246,17.5982,17.5982,7349.4731573418
2016-11-18,17.3276,17.8868,17.2822,17.6919,3472.8744312662
2016-11-21,17.9246,17.9246,17.6824,17.6824,11260.948589514
2016-11-22,17.6919,17.7013,17.2443,17.5982,6235.53230203
2016-11-23,17.9152,17.9152,17.2632,17.2632,5087.7716105038
2016-11-24,17.2727,17.6919,16.9557,17.2632,6824.2088261369
2016-11-25,17.5982,17.5982,17.1327,17.2254,4568.8484985891
2016-11-28,17.5055,17.5055,17.021,17.039,15709.313921589
2016-11-29,16.9557,17.198,16.8535,17.1611,6197.4849862888
2016-11-30,17.2254,17.5055,17.003,17.2074,5291.7474976719
2016-12-01,17.1327,17.1327,16.4344,16.7608,6861.1992719964
2016-12-02,17.039,17.2254,16.7608,17.2254,17601.111009832
2016-12-05,17.5055,17.5055,16.7608,17.496,12889.585077213
2016-12-06,17.7288,17.7846,17.2727,17.5055,5342.4772519935
2016-12-07,17.6824,17.6919,17.4222,17.5055,7401.2597815451
2016-12-08,17.5055,17.5982,17.2349,17.5793,7504.8330299517
2016-12-09,17.6824,17.9246,17.2254,17.5793,24091.348953351
2016-12-12,17.8319,17.8319,17.3654,17.5982,11374.033666855
2016-12-13,17.7562,17.7562,17.3191,17.3191,10247.410372963
2016-12-14,17.2254,17.5982,17.1327,17.1696,9809.8662419394
2016-12-15,17.1421,17.1421,16.8725,17.0305,7888.4767970088
2016-12-16,17.5055,17.5055,16.8999,17.0958,4205.2852592843
2016-12-19,17.1611,17.1611,16.9094,17.003,6995.4217469723
2016-12-20,17.003,17.0863,17.003,17.0863,1381.3289353819
2016-12-21,17.1327,17.1327,16.9557,17.039,4930.2979981305
2016-12-22,17.1327,17.496,17.0305,17.039,9653.4494994478
2016-12-23,17.6077,17.6077,16.9463,17.039,5634.1733393427
2016-12-27,17.4865,17.4865,16.9936,17.3191,9059.4886259324
2016-12-28,17.4307,17.4307,16.9557,17.2727,4102.7688807594
2016-12-29,17.2727,17.4487,16.9747,17.039,42623.562328961
2016-12-30,17.3191,17.6919,17.2727,17.6824,22881.232938805
2017-01-02,17.496,17.9246,17.3654,17.6824,4982.0846223338
2017-01-03,17.6824,17.8404,17.5982,17.6729,16987.069608564
2017-01-04,17.6824,18.5113,17.6824,18.2038,25191.550500201
2017-01-05,18.2038,18.9579,17.7467,18.9579,14686.263876103
2017-01-09,19.078,19.7214,18.9579,19.7214,19060.648316459
2017-01-10,19.9731,19.9731,19.3676,19.4518,26084.605550238
2017-01-11,19.377,19.377,19.0875,19.3676,8603.9777069197
2017-01-12,19.4139,19.6372,19.0875,19.2748,9122.9008188344
2017-01-13,19.2748,19.2748,18.6683,19.061,14796.1783438
2017-01-16,19.061,19.061,18.604,18.7156,14396.681528517
2017-01-17,18.9484,19.1812,18.7062,18.7904,98459.055049054
2017-01-18,18.6324,18.7809,18.2681,18.5851,14284.653321057
2017-01-19,18.5292,19.2748,18.5292,19.2654,9444.1892628712
2017-01-20,19.4612,20.0195,19.3401,20.0195,14986.414922506
2017-01-23,20.0195,20.2523,19.9258,20.1775,14071.165604954
2017-01-24,20.2428,20.2428,19.6931,19.6931,8130.4999999181
2017-01-25,19.6183,20.485,19.6183,20.3828,12606.343948918
2017-01-26,20.3828,20.3828,20.0659,20.2901,4880.6251136906
2017-01-27,20.2901,20.2901,19.9447,20.2523,1756.5177433854
2017-01-30,20.2523,20.2523,19.7025,20.01,3991.7975431809
2017-01-31,20.0659,20.2523,19.9731,20.2049,4049.9253866744
2017-02-01,20.2049,20.2144,20.01,20.168,3449.6232938688
2017-02-02,19.8889,20.0195,19.6931,20.0195,6495.5222929282
2017-02-03,20.1964,20.1964,19.3676,20.1501,30745.401728535
2017-02-06,20.1028,20.1028,19.6098,20.01,18792.203366508
2017-02-07,20.0006,20.0195,19.7489,19.7583,6575.8444039374
2017-02-08,19.7867,19.7867,19.4234,19.4234,4240.1619653804
2017-02-09,19.4139,19.7773,19.1348,19.7678,7501.6624203066
2017-02-10,19.5445,19.7404,19.3401,19.7404,6137.2434030319
2017-02-13,19.7404,19.7404,19.097,19.097,9160.9481345756
2017-02-14,18.8178,19.2654,18.6135,18.763,16388.881255522
2017-02-15,18.7715,19.1727,18.7715,18.9484,4824.6110099605
2017-02-16,18.9484,19.0875,18.8084,19.0137,5745.1446769212
2017-02-17,19.0875,19.554,18.9484,19.1812,24554.257961536
2017-02-20,19.0421,19.7404,19.0421,19.6372,12276.600545827
2017-02-21,19.6003,19.9164,19.6003,19.6372,3933.6696996874
2017-02-22,19.6372,19.6467,19.2275,19.3581,2588.2743402833
2017-02-23,19.3676,19.6467,19.3676,19.6467,4987.3689717423
2017-02-24,19.6467,19.6467,19.0875,19.4518,4775.9949954023
2017-02-27,19.4423,19.4423,19.0875,19.3212,1930.9012738659
2017-02-28,19.1812,19.4518,18.7156,19.2654,7903.2729753526
2017-03-01,19.0875,19.2559,18.902,19.2559,6227.0773429764
2017-03-02,19.2465,19.3117,18.9484,19.2654,19103.979981609
2017-03-03,19.3486,19.3486,18.7156,18.9579,3216.0550500131
2017-03-06,19.0875,19.0875,18.7715,19.0232,2837.6956323645
2017-03-07,19.0232,19.0232,17.9341,18.4271,21791.600090772
2017-03-08,18.2501,18.2501,17.9984,18.1479,27879.170609364
2017-03-09,18.1385,18.1385,17.9805,18.0079,2543.8858052519
2017-03-10,17.8868,18.5292,17.7013,18.1385,15825.569608576
2017-03-13,18.1479,18.1479,17.8773,17.971,14047.914467556
2017-03-14,17.971,17.971,17.7846,17.9246,6728.0336669022
2017-03-15,17.9615,17.971,17.5149,17.7467,14994.86988156
2017-03-16,17.9152,18.4271,17.7467,18.0826,34734.028662071
2017-03-17,18.4554,19.3401,18.4554,18.6418,39575.549590138
2017-03-20,19.0421,19.2748,18.9484,19.2748,28725.723384606
2017-03-21,19.2748,19.554,19.0875,19.1159,25411.379435595
2017-03-22,19.0421,19.2748,18.7989,18.902,4002.3662419979
2017-03-23,19.0875,19.3401,18.9484,19.2654,13240.465877938
2017-03-24,19.0515,19.0515,18.6229,18.902,14438.956323785
2017-03-27,18.902,18.902,18.0732,18.2681,9408.2556868934
2017-03-28,17.971,17.971,17.6919,17.9152,9820.4349407564
2017-03-29,18.2586,18.2586,17.7941,18.2501,17996.380345588
2017-03-30,17.8773,18.0174,17.7013,18.0174,7216.3075522476
2017-03-31,17.6919,17.6919,17.5244,17.6919,13040.717470296
2017-04-03,18.111,18.111,17.5424,18.0448,15794.920382006
2017-04-04,17.8773,17.8773,17.6919,17.6919,24202.32029093
2017-04-05,17.7657,18.1385,17.3276,17.5982,51266.644221504
2017-04-06,17.5518,18.0543,17.2727,18.0543,3973.830755192
2017-04-07,18.0079,18.0174,17.6635,17.6919,7654.9085531531
2017-04-10,17.6824,18.0174,17.5982,17.6919,4563.5641491806
2017-04-11,17.9984,17.9984,17.5244,17.6729,2644.2884440134
2017-04-12,17.6824,17.6919,17.5518,17.6919,818.0172884358
2017-04-13,17.5982,17.6919,17.4127,17.6919,6770.3084621702
2017-04-18,16.5744,17.0863,16.248,16.7135,41941.881255264
2017-04-19,15.7456,16.2016,15.457,15.8288,51137.706095936
2017-04-20,15.6528,15.8194,15.3917,15.8108,16761.956323762
2017-04-21,15.7825,16.6293,15.7825,16.2858,37474.492265319
2017-04-24,16.7419,16.7608,16.3133,16.5271,3265.727934453
2017-04-25,16.6577,16.8725,16.5176,16.7608,3323.8557779465
2017-04-26,16.7608,16.7608,16.3417,16.5271,3769.8548680239
2017-04-27,16.7608,17.1696,16.5839,17.0863,12059.942220079
2017-04-28,17.179,17.6919,17.0958,17.6919,175403.40991634
2017-05-02,17.9152,18.0079,17.7846,17.971,2402.2652411041
2017-05-04,17.5982,17.8584,17.4582,17.8035,8356.6701546019
2017-05-05,17.8489,17.8489,17.6919,17.7846,1923.503184694
2017-05-08,17.7846,17.7846,17.6919,17.7846,5293.8612374353
2017-05-09,17.8489,18.5113,17.4402,17.8868,20409.214285509
2017-05-10,18.5113,18.5113,17.6919,17.8773,2924.3589626639
2017-05-11,17.8679,17.8679,17.5982,17.6171,8671.6173793485
2017-05-12,17.6919,17.6919,17.1421,17.2254,2558.6819835957
2017-05-15,17.2254,17.5518,16.9557,17.2254,14450.581892484
2017-05-16,17.0863,17.3654,17.021,17.2254,2238.4504094406
2017-05-17,17.4487,17.4487,17.2254,17.2254,1854.8066423835
2017-05-18,17.9615,17.9615,17.1421,17.5887,2184.5500454739
2017-05-19,18.0826,18.2416,17.3276,17.8679,1749.1196542135
2017-05-22,18.1479,18.2038,17.4402,17.6919,3202.315741551
2017-05-23,18.1564,18.1564,17.1421,17.198,4057.3234758463
2017-05-24,17.5887,17.6824,17.179,17.6824,702.8184713305
2017-05-25,17.2349,17.6446,17.2349,17.6446,577.0509554082
2017-05-26,17.6729,17.6729,17.3276,17.5982,1640.2620563984
2017-05-29,17.6919,17.8319,17.6919,17.8319,2447.7106460172
2017-05-30,17.9057,17.9057,17.4127,17.8773,1273.5282074485
2017-05-31,17.9246,17.971,17.6171,17.971,1841.0673339214
2017-06-01,17.971,18.1385,17.8319,18.1385,2841.9231118913
2017-06-02,18.1385,18.5945,17.7467,18.4829,5440.7661509916
2017-06-05,18.6229,18.6229,17.6077,18.0268,6832.6637851905
2017-06-06,18.3807,18.3902,17.7846,18.0448,3321.7420381831
2017-06-07,18.0637,18.3059,17.8035,18.3059,1306.2911737812
2017-06-08,18.2965,18.2965,17.813,18.0448,1884.3989990711
2017-06-09,18.287,18.287,17.813,17.8868,1879.1146496626
2017-06-12,18.2416,18.2416,17.813,18.111,620.3826205579
2017-06-13,18.111,18.111,17.8224,17.9521,136.3362147393
2017-06-14,18.1016,18.1016,17.6919,17.6919,1528.2338489382
2017-06-16,17.6919,17.9057,17.6919,17.9057,91.9476797079
2017-06-19,17.8962,17.8962,17.5055,17.8679,2754.2029117102
2017-06-20,17.5055,17.8319,17.5055,17.813,346.6533211976
2017-06-21,17.8319,17.8319,17.4127,17.5055,1915.0482256404
2017-06-22,17.6919,17.6919,17.2822,17.4865,772.5718835227
2017-06-23,17.5055,17.5055,17.2349,17.3191,3283.6947224419
2017-06-26,17.3191,17.3191,17.1611,17.3011,1441.5705186388
2017-06-27,17.1611,17.2254,16.9936,16.9936,1218.5709736001
2017-06-28,17.021,17.021,16.4533,16.8535,1778.7120109011
2017-06-29,16.8535,16.8914,16.8535,16.8914,109.9144676968
2017-06-30,16.8819,16.8914,16.4997,16.8914,2367.388535008
2017-07-03,17.5055,17.5055,17.4582,17.4582,2.1137397634
2017-07-04,17.5055,17.5055,17.4127,17.4127,2.1137397634
2017-07-05,16.565,17.971,16.5271,17.971,10122.699726923
2017-07-06,17.3654,17.6919,17.3654,17.6919,16.9099181072
2017-07-07,17.5982,17.6446,17.5982,17.6446,51.7866242033
2017-07-10,17.7666,17.7666,17.4383,17.7108,748.2638762436
2017-07-11,17.8139,17.8139,17.4477,17.6729,154.3030027282
2017-07-12,17.7203,17.7382,16.8762,17.532,5316.055504951
2017-07-13,17.514,17.514,16.8762,16.8762,1032.5618744209
2017-07-14,17.4203,17.4203,16.7826,17.3446,1847.4085532116
2017-07-17,16.8762,16.8762,16.2669,16.6889,7559.7902638001
2017-07-18,16.6889,17.3919,16.5101,17.3919,3324.9126478282
2017-07-19,17.532,17.532,17.4856,17.532,214.5445859851
2017-07-20,17.532,17.6729,17.0731,17.1573,901.5100090901
2017-07-21,17.1573,17.2604,17.1573,17.2604,1068.4954503987
2017-07-24,17.6266,17.6266,17.1667,17.6266,298.0373066394
2017-07-25,17.6171,17.6266,17.3446,17.3446,149.0186533197
2017-07-26,17.7477,17.7477,17.1762,17.3446,97.2320291164
2017-07-27,17.3446,17.6266,17.1289,17.6171,413.2361237447
2017-07-28,17.6171,17.8139,16.9794,17.8139,2903.2215650299
2017-07-31,18.2539,18.2539,17.8139,18.1886,502.0131938075
2017-08-01,18.1886,18.2634,17.1109,17.8139,2367.388535008
2017-08-02,17.8508,17.8508,17.5414,17.6266,1738.5509553965
2017-08-03,17.8139,17.8139,17.3446,17.654,50.7297543216
2017-08-04,17.654,17.654,17.1762,17.2983,266.3312101884
2017-08-07,17.1573,17.1573,17.1573,17.1573,549.572338484
2017-08-08,17.1573,17.1573,16.7353,16.7353,389.9849863473
2017-08-09,16.8762,16.8762,16.8762,16.8762,108.8575978151
2017-08-10,16.8668,16.8668,16.2196,16.6605,1058.9836214634
2017-08-11,16.5101,16.6889,16.5101,16.6889,733.4676978998
2017-08-14,16.7353,17.2415,16.4637,17.0731,426.9754322068
2017-08-16,17.3446,17.3446,16.7353,16.7353,57.0709736118
2017-08-17,17.3446,17.3446,16.5016,16.8762,168.0423111903
2017-08-18,16.8762,16.8762,16.8762,16.8762,11.6255686987
2017-08-21,16.8762,17.3352,16.6889,17.3352,1211.1728844282
2017-08-22,17.3352,17.6919,16.9415,17.6729,15732.565058986
2017-08-23,17.6729,17.6729,17.4951,17.4951,2.1137397634
2017-08-24,17.5793,17.5793,16.9415,17.2983,1906.5932665868
2017-08-25,16.8762,16.8762,16.5574,16.5952,2409.663330276
2017-08-28,17.5603,17.5603,16.5479,16.8762,544.2879890755
2017-08-29,16.5952,16.5952,16.2953,16.2953,3892.4517743011
2017-08-30,16.5016,16.5016,16.2196,16.4826,2359.9904458361
2017-08-31,16.8762,17.0636,16.4164,17.0636,3089.2306642091
2017-09-01,16.8762,16.8762,16.1732,16.3133,3997.0818925894
2017-09-04,16.6889,16.7258,16.3133,16.7258,647.8612374821
2017-09-05,16.7637,16.7637,16.3227,16.7637,420.6342129166
2017-09-06,16.8668,16.8762,16.4259,16.8762,1402.4663330159
2017-09-07,16.8762,16.8762,16.1827,16.4069,2127.4790718621
2017-09-08,16.4069,16.8762,16.4069,16.8289,688.0222929867
2017-09-11,16.8384,16.8384,16.8195,16.8195,60.2415832569
2017-09-12,16.8384,16.8384,16.6511,16.6511,115.1988171053
2017-09-13,16.6511,16.8015,16.1543,16.8015,1208.0022747831
2017-09-14,16.8195,16.8195,15.1882,15.5166,10652.191537654
2017-09-15,16.7637,16.7637,15.2819,15.5639,8432.7647860843
2017-09-18,16.6605,16.6605,15.6197,15.6292,13983.445404773
2017-09-19,16.3133,16.3133,15.6386,16.1354,106702.64012631
2017-09-20,16.5858,16.5858,15.7976,15.7976,3718.0682438206
2017-09-21,15.7134,15.9386,15.3756,15.8544,4035.1292083306
2017-09-22,15.9386,15.9386,15.6481,15.8449,236.7388535008
2017-09-25,16.5763,16.5763,15.0104,15.8827,3814.2434030553
2017-09-26,15.8827,15.8827,15.4702,15.8354,2458.2793448342
2017-09-27,15.8449,16.3984,15.6576,15.6576,7327.2788898261
2017-09-28,16.3417,16.3417,15.0009,15.2819,14894.467242798
2017-09-29,16.1165,16.1165,15.0946,15.0946,1711.0723384723
2017-10-02,16.1165,16.1165,15.3576,15.9386,416.4067333898
2017-10-03,15.9291,15.9291,15.7039,15.7039,4907.0468607331
2017-10-04,15.7039,15.8449,15.5639,15.5639,1797.7356687717
2017-10-05,15.5639,15.5639,15.1693,15.1693,1817.816196524
2017-10-06,15.1693,15.7228,15.1693,15.7228,2988.8280254476
2017-10-09,15.7228,15.7228,15.4229,15.4229,232.511373974
2017-10-10,15.7228,15.7228,15.3756,15.3756,705.9890809756
2017-10-11,15.5639,15.7134,15.1419,15.7039,1718.4704276442
2017-10-12,15.7039,15.7039,15.2261,15.245,534.7761601402
2017-10-13,15.6292,15.6292,15.1977,15.4702,689.0791628684
2017-10-16,15.6576,15.6576,15.4702,15.4702,99.3457688798
2017-10-17,15.6481,15.6481,15.2914,15.3008,1907.6501364685
2017-10-18,15.5913,15.5913,15.2819,15.2819,6049.5232028508
2017-10-19,15.9386,16.2101,15.6102,15.9291,7368.4968152124
2017-10-20,16.1259,16.5952,15.6576,15.8449,8356.6701546019
2017-10-23,15.9197,15.9291,15.7512,15.8354,2830.2975431926
2017-10-24,15.9386,15.9386,15.2356,15.4702,3337.5950864086
2017-10-25,15.9386,15.9386,15.245,15.3756,3025.8184713071
2017-10-26,15.3756,15.8449,15.2166,15.8449,827.5291173711
2017-10-27,15.8449,15.8449,15.8354,15.8449,940.614194713
2017-10-30,15.7418,15.7418,15.3008,15.7418,744.0363967168
2017-10-31,15.7418,15.7418,15.4977,15.7418,62.3553230203
2017-11-02,15.7512,15.7512,15.5071,15.7228,1458.480436746
2017-11-03,15.7134,15.7228,15.3756,15.7228,759.8894449423
2017-11-06,15.7228,15.7228,15.4229,15.7228,3074.4344858653
2017-11-07,15.7228,15.7228,15.7039,15.7039,118.3694267504
2017-11-08,15.6945,15.6945,15.1135,15.1882,3779.3666969592
2017-11-09,15.4229,15.6945,15.2072,15.6945,822.2447679626
2017-11-10,15.5071,15.5071,15.123,15.5071,1781.8826205462
2017-11-13,14.8325,15.5071,13.3507,14.8136,5599.2966332466
2017-11-14,14.5325,14.5325,13.7822,14.1947,5390.03639667
2017-11-15,14.2042,14.2506,13.9601,14.1474,2350.4786169008
2017-11-16,14.138,14.138,13.2192,13.8295,3410.5191082459
2017-11-17,13.8295,14.0916,13.5476,13.8201,6706.8962692682
2017-11-20,13.9232,13.9232,13.4075,13.5949,2441.369426727
2017-11-21,13.9232,13.9232,13.4075,13.4444,2390.6396724054
2017-11-22,13.3602,13.4539,13.3602,13.4539,2940.2120108894
2017-11-23,13.4539,13.8759,13.4075,13.5949,3594.4144676617
2017-11-24,13.9137,14.5325,13.5949,14.1569,9397.6869880764
2017-11-27,14.6726,14.9545,14.5325,14.8978,3524.6610554695
2017-11-28,14.8883,14.8883,14.5505,14.8599,3432.7133757616
2017-11-29,14.8883,14.8883,14.7946,14.8788,1507.0964513042
2017-11-30,14.8978,14.9914,14.5789,14.9914,11405.739763306
2017-12-01,15.1882,15.1882,14.9072,15.1882,10571.869426645
2017-12-04,15.2072,15.2072,14.56,14.5978,7864.1687897297
2017-12-05,15.1608,15.1608,14.5884,14.8599,1506.0395814225
2017-12-06,15.0946,15.0946,14.5505,14.5978,33922.352592925
2017-12-07,15.0851,15.0851,14.4389,14.5789,3956.9208370848
2017-12-08,14.5789,14.5789,14.4474,14.5325,787.3680618665
2017-12-11,14.542,14.5978,14.4474,14.5505,1798.7925386534
2017-12-12,14.5325,14.5325,14.4474,14.5325,1158.3293903432
2017-12-13,14.5325,14.5325,14.1105,14.2326,4689.3316651029
2017-12-14,14.4389,14.4389,13.8201,13.8201,7985.7088261252
2017-12-15,14.0632,14.4294,14.0632,14.0632,2127.4790718621
2017-12-18,14.5231,14.5231,13.9232,14.3263,16740.818926128
2017-12-19,14.3263,15.1608,14.2506,14.9914,9891.2452228303
2017-12-20,14.9914,14.9914,14.6357,14.6357,2018.621474047
2017-12-21,14.9725,14.982,14.5325,14.9072,2761.6010008821
2017-12-22,14.8788,15.6292,14.8788,15.2914,8388.3762510529
2017-12-27,15.6197,15.6197,15.0946,15.1977,3129.3917197137
2017-12-28,15.5071,15.8449,15.2819,15.8449,5167.0368516313
2017-12-29,15.8449,15.9291,15.6102,15.8733,1331.656050942
2018-01-03,15.8913,16.4542,15.7512,16.0322,1413.0350318329
2018-01-04,15.8449,16.4069,15.8449,16.1259,2489.9854412852
2018-01-05,16.5016,16.7826,16.2196,16.7826,3035.3303002424
2018-01-08,16.6889,16.7353,16.4542,16.5952,2047.1569608529
2018-01-09,16.7826,16.7826,16.6416,16.7826,1637.0914467533
2018-01-10,16.8762,16.8762,16.5952,16.7353,1491.2434030787
2018-01-11,16.7353,16.7353,16.4542,16.5952,2554.4545040689
2018-01-12,16.5952,16.8762,16.5952,16.8762,4016.10555046
2018-01-15,16.8762,17.2509,16.8289,17.2509,3487.67060961
2018-01-16,17.4383,17.7203,17.0636,17.6729,5275.8944494464
2018-01-17,17.7203,18.0949,17.7203,17.9076,10652.191537654
2018-01-18,17.8139,18.2359,17.8139,18.1423,7538.6528661661
2018-01-19,17.9076,18.0949,17.8139,18.0949,7550.2784348648
2018-01-22,18.1423,18.1423,17.7203,17.7203,3342.8794358171
2018-01-23,17.8139,17.8139,17.532,17.8139,1878.0577797809
2018-01-24,17.8139,17.8603,17.532,17.8603,1045.2443130013
2018-01-25,17.9076,18.0949,17.5793,17.5793,2555.5113739506
2018-01-26,17.8139,17.8139,17.3446,17.6266,30210.625568394
2018-01-29,17.6266,17.6266,17.4856,17.532,21802.168789589
2018-01-30,17.6266,17.8139,17.532,17.8139,4539.2561419015
2018-01-31,17.8139,17.8139,17.4383,17.532,1305.2343038995
2018-02-01,17.8139,17.8139,17.8139,17.8139,4.2274795268
2018-02-02,17.3446,17.3446,16.7826,17.0636,11158.432210989
2018-02-05,17.1109,17.1109,16.2196,16.7826,3371.414922623
2018-02-06,15.9386,16.6416,15.2819,16.5016,13420.133757827
2018-02-07,16.5016,16.8762,16.4069,16.5952,2910.6196542018
2018-02-08,16.8762,17.1109,16.4542,16.8762,2183.4931755922
2018-02-09,16.8762,16.8762,16.7353,16.7353,82.4358507726
2018-02-12,16.7353,16.7353,16.5479,16.6416,806.3917197371
2018-02-13,16.8762,16.8762,16.7353,16.8289,1773.4276614926
2018-02-14,16.8289,16.8762,16.8289,16.8762,4018.2192902234
2018-02-15,17.0636,17.2046,16.8762,17.2046,1572.6223839696
2018-02-16,17.1573,17.1573,16.7826,17.1573,217.7151956302
2018-02-19,16.8289,17.3446,16.8289,17.3446,3497.1824385453
2018-02-20,17.3446,17.3446,16.9699,16.9699,284.2979981773
2018-02-21,17.3446,17.3446,17.0636,17.3446,578.1078252899
2018-02-22,17.3446,17.3446,17.2509,17.3446,30152.497724901
2018-02-23,17.3446,17.3446,16.8762,16.8762,1006.1401273784
2018-02-26,16.8762,16.8762,16.5479,16.6889,846.5527752417
2018-02-27,16.7826,16.7826,16.2196,16.2196,1541.9731574003
2018-02-28,17.3446,17.3446,15.8913,16.7353,1761.8020927939
2018-03-01,16.2669,16.6416,15.9859,16.3606,2426.5732483832
2018-03-02,16.4542,16.4542,15.8449,16.2669,1218.5709736001
2018-03-05,16.3133,16.3133,16.3133,16.3133,1.0568698817
2018-03-06,16.3133,16.4069,16.0322,16.4069,1843.1810736848
2018-03-07,16.4542,16.6889,16.0322,16.6889,1188.9786169125
2018-03-08,16.6889,16.6889,16.1732,16.5016,1233.3671519439
2018-03-09,16.5952,16.7353,16.5016,16.7353,912.0787079071
2018-03-12,16.8762,16.8762,16.4069,16.6889,264.217470425
2018-03-13,16.8762,16.8762,16.1732,16.6889,519.9799817964
2018-03-14,16.5479,16.5479,16.0796,16.0796,988.1733393895
2018-03-15,16.4069,16.4069,16.2669,16.4069,1611.7265695925
2018-03-16,16.1732,16.1732,15.9859,15.9859,383.6437670571
2018-03-19,15.7976,15.7976,14.3442,15.0946,7074.6869880998
2018-03-20,15.0009,15.2819,15.0009,15.2819,127.8812556857
2018-03-21,15.1419,15.1882,15.0009,15.0946,331.8571428538
2018-03-22,15.2819,15.3756,15.0009,15.0009,33.8198362144
2018-03-23,15.7039,15.7039,15.7039,15.7039,182.8384895341
2018-03-26,15.7039,15.7039,15.6576,15.6576,107.8007279334
2018-03-27,15.5639,15.5639,15.0009,15.4229,437.5441310238
2018-03-28,15.4229,15.4229,15.0009,15.0009,336.0846223806
2018-03-29,15.4229,15.5639,15.1882,15.5639,2190.8912647641
2018-04-03,15.6576,16.1259,15.6576,16.1259,3019.4772520169
2018-04-04,16.5479,16.5952,16.1732,16.5952,3665.2247497356
2018-04-05,16.8289,16.8289,16.5016,16.8289,2124.308462217
2018-04-06,17.0636,17.0636,16.7353,16.7826,206.0896269315
2018-04-09,16.8289,16.8289,16.5016,16.5016,182.8384895341
2018-04-10,16.6889,16.6889,16.3606,16.4069,235.6819836191
2018-04-11,16.3606,16.3606,15.6102,16.3606,1532.461328465
2018-04-12,16.3133,16.3133,15.3756,15.9386,1434.1724294669
2018-04-13,15.9386,15.9386,15.0946,15.6102,2228.9385805053
2018-04-16,15.8913,17.4383,15.7976,16.9699,21030.653775948
2018-04-17,17.3446,17.3446,16.5016,16.5952,5281.1787988549
2018-04-18,16.7353,16.9699,16.5952,16.9699,1698.3898998919
2018-04-19,16.9699,17.2046,16.6889,17.2046,928.9886260143
2018-04-20,17.3446,17.7203,17.2046,17.7203,57053.006823811
2018-04-23,17.7666,17.8139,16.4069,17.6266,7825.0646041068
2018-04-24,17.6266,17.6266,17.0636,17.2509,815.9035486724
2018-04-25,17.2509,17.2509,16.5479,17.0636,1501.8121018957
2018-04-26,16.9699,16.9699,16.1259,16.1259,3054.353958113
2018-04-27,16.8762,16.8762,16.1259,16.6889,1602.2147406572
2018-04-30,16.7826,16.7826,16.1259,16.4069,8038.5523202102
2018-05-02,17.0163,17.0163,16.1259,16.4542,782.083712458
2018-05-04,16.5952,16.5952,16.4069,16.4069,322.3453139185
2018-05-07,16.5952,16.5952,16.0796,16.4069,603.4727024507
2018-05-08,16.4542,16.4542,16.0322,16.0322,509.4112829794
2018-05-09,16.3606,16.3606,16.0322,16.2196,425.9185623251
2018-05-10,16.2196,16.2196,16.1259,16.2196,301.2079162845
2018-05-11,16.3606,16.4542,15.9859,16.4542,988.1733393895
2018-05-14,16.4542,16.4542,16.1259,16.4542,437.5441310238
2018-05-15,16.7353,17.1109,16.2196,17.0163,5998.7934485292
2018-05-16,17.0163,17.2509,16.6889,17.2509,3041.6715195326
2018-05-17,17.2509,17.2509,16.6889,17.1109,1793.5081892449
2018-05-18,17.2509,17.2509,16.6889,17.1573,5399.5482256053
2018-05-21,17.1573,17.1573,16.7353,16.8762,5666.9363056754
2018-05-22,16.8762,16.8762,16.2196,16.7826,1203.7747952563
2018-05-23,16.8762,16.8762,16.7826,16.7826,393.1555959924
2018-05-24,16.8762,16.8762,16.7826,16.8762,322.3453139185
2018-05-25,16.8762,16.8762,16.6889,16.6889,104.6301182883
2018-05-28,16.5016,16.8762,16.5016,16.8762,6401.4608734569
2018-05-29,16.8762,16.8762,16.4069,16.6416,1305.2343038995
2018-05-30,16.8762,16.8762,16.2196,16.7353,505.1838034526
2018-06-01,16.7353,17.0636,16.7353,17.0163,27461.707006093
2018-06-04,17.0636,17.0636,16.6889,16.8762,1841.0673339214
2018-06-05,16.7826,16.8762,16.3133,16.8762,1851.6360327384
2018-06-06,16.8762,16.8762,16.7826,16.8762,295.923566876
2018-06-07,16.8762,16.8762,16.7826,16.7826,1443.6842584022
2018-06-08,16.7826,16.8762,16.7826,16.8762,2773.2265695808
2018-06-11,16.8762,17.1573,16.7826,17.1573,51354.364421685
2018-06-12,17.2509,17.3446,17.0163,17.3446,2728.8380345494
2018-06-13,17.3446,17.3919,17.1109,17.3919,2153.9008189046
2018-06-14,17.4383,18.0476,17.2509,18.0013,7806.0409462362
2018-06-15,18.0013,18.2823,17.7203,17.7203,23757.378070734
2018-06-18,17.8139,17.9076,17.3446,17.8139,38835.740672948
2018-06-19,17.9076,17.9076,17.532,17.532,354.0514103695
2018-06-20,17.8139,17.8139,16.8762,17.4383,1572.6223839696
2018-06-21,17.7666,17.7666,16.7353,17.7203,418.5204731532
2018-06-22,17.6266,17.6266,16.7826,17.3446,331.8571428538
2018-06-25,16.7353,17.6266,16.7353,17.6266,22187.92629641
2018-06-26,17.6266,17.6266,16.6889,16.6889,13313.389899775
2018-06-27,17.1573,17.1573,16.5016,16.8289,1546.2006369271
2018-06-28,16.8289,16.8289,16.2669,16.6889,1202.7179253746
2018-06-29,16.6889,16.6889,16.6889,16.6889,2.1137397634
2018-07-02,16.6889,16.6889,16.6889,16.6889,2.1137397634
2018-07-03,16.6889,16.7826,16.6416,16.7826,17072.676068982
2018-07-04,17.1573,17.1573,16.4069,16.7826,508.3544130977
2018-07-05,17.1573,17.1573,16.7826,16.7826,3491.8980891368
2018-07-06,17.1573,17.1573,17.1573,17.1573,1.0568698817
2018-07-09,17.0636,17.7666,16.9699,17.7666,54621.149226019
2018-07-10,17.7666,17.7666,17.532,17.6266,1313.6892629531
2018-07-11,17.7203,17.7666,17.3446,17.6729,11348.668789695
2018-07-12,17.7666,17.7666,17.1573,17.1573,3369.3011828596
2018-07-13,17.7203,17.7203,17.0636,17.4383,447.0559599591
2018-07-16,17.3919,17.6729,17.3919,17.6729,1352.793448576
2018-07-17,17.7203,17.7203,15.7512,17.1109,18758.383530293
2018-07-18,17.1109,17.1573,16.7353,16.8762,13901.009554
2018-07-19,16.8289,17.1573,16.4069,17.1573,4176.7497724784
2018-07-20,16.5952,17.0636,16.5479,16.7353,12442.529117254
2018-07-23,16.6889,16.6889,15.9859,16.6889,12314.647861568
2018-07-24,16.6416,16.8289,16.3133,16.8289,11376.147406619
2018-07-25,16.8762,16.8762,16.6889,16.8762,14693.661965275
2018-07-26,16.8762,16.9699,16.5952,16.9699,1659.285714269
2018-07-27,16.9226,16.9226,16.5952,16.5952,4115.4513193398
2018-07-30,16.5952,16.5952,16.1732,16.4069,11685.810281957
2018-07-31,16.3606,16.3606,16.3133,16.3133,1068.4954503987
2018-08-01,16.4069,16.4069,16.0796,16.2669,692.2497725135
2018-08-02,16.2669,16.4069,15.8449,16.4069,1852.6929026201
2018-08-03,16.3606,16.3606,16.1259,16.2196,987.1164695078
2018-08-06,16.1732,16.4069,16.1259,16.3606,1866.4322110822
2018-08-07,16.3133,16.4069,16.0322,16.3606,1538.8025477552
2018-08-08,16.8762,16.8762,15.7512,15.9386,3085.0031846823
2018-08-09,15.9386,15.9386,15.4702,15.7512,2875.7429481057
2018-08-10,15.7512,15.7976,15.1882,15.7512,5481.9840763779
2018-08-13,15.8913,15.8913,15.4702,15.7512,5804.3293902964
2018-08-14,15.8449,15.9386,15.5639,15.8913,14014.094631342
2018-08-16,15.8913,15.8913,15.3756,15.8913,22033.623293682
2018-08-17,15.8913,15.8913,15.7976,15.7976,534.7761601402
2018-08-20,15.8913,15.8913,15.5639,15.8913,10801.210190974
2018-08-21,15.8913,15.8913,15.3756,15.8913,11563.21337568
2018-08-22,15.8913,15.8913,15.1419,15.1419,2077.8061874222
2018-08-23,15.7512,15.7512,15.1419,15.1882,12792.353048097
2018-08-24,15.3756,15.3756,15.2819,15.2819,1461.6510463911
2018-08-27,15.3756,15.3756,15.1419,15.2356,26031.762056153
2018-08-28,15.3756,15.3756,15.0946,15.2819,3651.4854412735
2018-08-29,15.3756,15.3756,15.0946,15.0946,44241.630117844
2018-08-30,15.3292,15.3292,15.0009,15.0009,815.9035486724
2018-08-31,15.3292,15.3292,14.9072,14.9072,6988.0236578004
2018-09-03,14.9545,14.9545,14.8136,14.8136,480.8757961735
2018-09-04,14.8136,14.8136,14.0169,14.8136,26747.262966064
2018-09-05,14.8599,14.8599,14.1105,14.5789,1660.3425841507
2018-09-06,14.5789,14.5789,13.8295,14.2979,1191.0923566759
2018-09-07,14.5325,14.5325,13.9696,13.9696,2224.7111009785
2018-09-10,13.8295,13.8295,13.3138,13.5949,55892.563693704
2018-09-11,13.2192,13.7822,13.2192,13.6885,7204.6819835489
2018-09-12,13.9696,13.9696,13.1256,13.5949,6400.4040035752
2018-09-13,13.5949,13.5949,12.8445,12.8445,23664.373521145
2018-09-14,13.1729,13.5949,11.9069,11.9069,36135.438125205
2018-09-17,11.9069,13.7822,11.8132,12.7982,46658.691537292
2018-09-18,13.1256,14.0632,13.1256,14.0169,18500.507279159
2018-09-19,14.3916,14.9072,14.2506,14.7662,20480.024567583
2018-09-20,14.7199,14.7199,14.2042,14.6726,813.789808909
2018-09-21,14.7662,14.7662,14.3442,14.3442,267.3880800701
2018-09-24,14.3442,14.3442,14.1569,14.1569,807.4485896188
2018-09-25,14.1569,14.1569,13.0319,13.3138,17476.400363791
2018-09-26,13.4075,13.6885,12.9382,13.4075,12828.286624075
2018-09-27,13.4075,13.4075,13.3138,13.4075,1175.2393084504
2018-09-28,13.4075,13.4075,13.3602,13.3602,1016.7088261954
2018-10-01,13.1256,13.3602,12.9855,13.3602,956.4672429385
2018-10-02,13.3602,13.3602,12.8445,13.2665,1335.8835304688
2018-10-03,13.2665,14.0632,13.2665,13.3602,12522.851228263
2018-10-04,13.8295,13.8759,13.3602,13.8759,11929.94722463
2018-10-05,13.8759,13.8759,13.8759,13.8759,391.041856229
2018-10-08,14.0632,14.0632,13.5949,14.0632,1121.3389444837
2018-10-09,13.5476,13.5949,13.4539,13.5476,1767.0864422024
2018-10-10,14.2506,14.2506,13.2665,13.5949,2241.6210190857
2018-10-11,13.2192,13.2192,12.8445,13.1256,4953.5491355279
2018-10-12,13.5949,13.5949,13.1256,13.5012,4188.3753411771
2018-10-15,13.5949,13.9696,13.4539,13.6885,58248.326660014
2018-10-16,13.6885,14.0632,13.4539,13.5949,8411.6273884503
2018-10-17,13.9232,13.9232,13.4539,13.4539,1053.6992720549
2018-10-18,13.6885,14.9072,13.4539,14.2042,5086.7147406221
2018-10-19,14.2042,14.7199,14.1105,14.7199,535.8330300219
2018-10-22,14.7199,14.7199,13.4075,13.4075,5883.5946314239
2018-10-23,13.4075,13.5949,13.1256,13.1256,8897.7875340323
2018-10-24,14.3916,14.3916,13.1256,13.5476,2441.369426727
2018-10-25,14.0169,14.0169,13.3138,13.3602,656.3161965357
2018-10-26,13.9696,13.9696,12.9382,13.0319,4647.0568698349
2018-10-29,12.9855,13.9232,12.9855,13.9232,766.2306642325
2018-10-30,13.9696,13.9696,13.2192,13.5012,409.0086442179
2018-10-31,13.5476,13.5476,13.2192,13.5012,2918.0177433737
2018-11-02,13.9696,13.9696,13.5476,13.7349,1191.0923566759
2018-11-05,13.9696,13.9696,13.4539,13.7822,860.2920837038
2018-11-06,13.7349,13.7349,13.5949,13.6412,10774.788443932
2018-11-07,13.6412,13.6412,13.3138,13.4539,13164.371246455
2018-11-08,13.4539,13.4539,13.2665,13.3138,1068.4954503987
2018-11-09,13.4539,13.4539,13.2192,13.4075,5192.4017287921
2018-11-13,13.4539,13.7349,13.4539,13.5012,4030.9017288038
2018-11-14,13.5949,13.7349,13.5012,13.6885,5145.8994539973
2018-11-15,13.4539,13.7349,13.0792,13.4075,5009.563239258
2018-11-16,13.0319,13.1256,12.3762,12.7036,6826.3225659003
2018-11-19,12.5635,12.5635,12.0005,12.3289,7848.3157415042
2018-11-20,11.9542,12.0005,11.7668,12.0005,4308.8585076909
2018-11-21,12.0942,12.0942,11.7195,11.9542,6288.375796115
2018-11-22,12.0942,12.4225,11.7195,11.9069,10761.049135469
2018-11-23,12.0478,12.0478,11.2975,11.2975,5982.9404003037
2018-11-26,11.5785,11.5785,10.7818,11.3912,4649.1706095983
2018-11-27,11.4385,11.4385,10.9692,11.0629,1879.1146496626
2018-11-28,11.0629,11.2511,10.9228,11.0629,14041.573248266
2018-11-29,11.0629,11.3912,10.9692,11.3912,20021.343038925
2018-11-30,11.5785,11.5785,11.0629,11.3448,802.1642402103
2018-12-03,11.9069,11.9069,10.9692,11.2511,7464.6719744471
2018-12-04,11.3448,11.3448,10.9692,11.2038,7161.3503183992
2018-12-05,11.3912,11.3912,10.8755,10.9692,10027.58143757
2018-12-06,11.2975,11.2975,10.9228,10.9692,458.6815286578
2018-12-07,10.8755,11.1565,10.7818,11.1565,3117.766151015
2018-12-10,11.0629,11.2511,10.8291,11.2511,2317.7156505681
2018-12-11,11.4385,11.4385,10.7818,10.8755,4184.1478616503
2018-12-12,11.3448,11.3448,10.5008,10.7818,4680.8767060493
2018-12-13,10.7818,10.7818,10.5945,10.6882,1836.8398543946
2018-12-14,10.5945,10.7818,10.5008,10.6882,2958.1787988783
2018-12-17,10.5472,10.7355,10.5472,10.7355,1938.2993630378
2018-12-18,10.7355,10.7818,10.4535,10.6418,9216.9622383057
2018-12-19,11.2511,11.2511,10.3135,10.4071,9611.1747041798
2018-12-20,11.0165,11.0165,10.3135,10.4535,172597.42038043
2018-12-21,10.6882,10.6882,10.4535,10.4535,2810.2170154403
2018-12-27,10.6882,10.6882,10.3135,10.3135,2515.350318446
2018-12-28,11.2038,11.2038,10.1261,10.1261,10961.854412992
2019-01-02,11.0629,11.0629,10.0315,10.1261,3844.8926296246
2019-01-03,11.0629,11.0629,10.1261,10.1261,12899.096906148
2019-01-04,10.4535,10.4535,10.0315,10.1261,6470.1574157674
2019-01-07,11.0629,11.0629,10.1261,10.7818,12458.38216548
2019-01-08,11.0629,11.0629,10.1725,11.0165,7240.6155595267
2019-01-09,11.0165,12.6099,11.0165,12.5635,19358.685623099
2019-01-10,12.5162,12.7036,12.1415,12.4698,22759.69290241
2019-01-11,12.4698,12.9382,12.2352,12.7509,15348.921291929
2019-01-14,12.4698,13.0319,12.4698,12.7509,111929.9185612
2019-01-15,12.7509,12.7509,12.3762,12.7036,45439.06369381
2019-01-16,12.6572,12.7036,12.3762,12.7036,924.7611464875
2019-01-17,12.8918,13.1256,12.4225,12.8445,5578.1592356126
2019-01-18,12.8918,12.8918,12.4698,12.7982,1999.5978161764
2019-01-21,12.7982,12.7982,12.0005,12.6572,79785.221109296
2019-01-22,12.6572,12.6572,12.0942,12.0942,1219.6278434818
2019-01-23,12.6099,12.6099,12.2352,12.5162,882.4863512195
2019-01-24,12.5162,12.5635,12.1879,12.5635,1484.9021837885
2019-01-25,12.5635,12.6572,12.1879,12.6572,2605.1842583905
2019-01-28,12.6572,12.6572,12.1879,12.6099,559.0841674193
2019-01-29,12.6099,12.6572,12.1879,12.6572,1169.9549590419
2019-01-30,12.6572,12.6572,12.1879,12.3762,2261.701546838
2019-01-31,12.4225,12.5635,12.1879,12.5635,1649.7738853337
2019-02-01,12.5635,12.5635,12.1879,12.4225,586.5627843435
2019-02-04,12.4225,12.6099,12.3289,12.4698,2068.2943584869
2019-02-05,12.6099,12.6099,12.2825,12.4698,418.5204731532
2019-02-06,12.6099,12.6099,12.2825,12.5635,3180.1214740353
2019-02-07,12.6099,12.6099,12.2825,12.5635,213.4877161034
2019-02-08,12.5162,12.5162,12.2825,12.5162,243.080072791
2019-02-11,12.5162,12.5635,12.3289,12.5635,2547.056414897
2019-02-12,12.6572,13.2192,12.6572,12.8445,2572.4212920578
2019-02-13,13.1256,13.1256,12.7036,12.9382,608.7570518592
2019-02-14,13.0792,13.2665,12.7982,13.2665,3574.3339399094
2019-02-15,13.2665,14.0169,13.2665,13.8759,4228.5363966817
2019-02-18,13.8759,14.0169,13.8759,13.9232,1580.0204731415
2019-02-19,14.0169,14.0169,13.4075,13.5949,2008.05277523
2019-02-20,13.9696,13.9696,13.4075,13.4075,886.7138307463
2019-02-21,13.7822,13.7822,13.3138,13.3138,1138.2488625909
2019-02-22,13.5012,13.6412,13.3602,13.3602,470.3070973565
2019-02-25,13.6885,13.6885,13.1729,13.2192,1668.7975432043
2019-02-26,13.5012,13.5012,13.2665,13.5012,831.7565968979
2019-02-27,13.5012,13.5012,13.1729,13.1729,928.9886260143
2019-02-28,13.6885,13.6885,13.1729,13.3602,933.2161055411
2019-03-01,13.4075,13.4075,13.1729,13.2665,2122.1947224536
2019-03-04,13.4075,13.4075,13.2192,13.4075,693.3066423952
2019-03-05,13.5949,13.5949,12.8445,13.1729,2335.682438557
2019-03-06,13.2665,13.2665,13.0319,13.2665,782.083712458
2019-03-07,13.2665,13.2665,13.2665,13.2665,5.2843494085
2019-03-08,13.3602,13.3602,13.0319,13.1256,1770.2570518475
2019-03-11,13.3602,13.3602,12.9855,13.1256,883.5432211012
2019-03-12,13.3602,13.3602,12.5162,12.5162,1936.1856232744
2019-03-13,12.8445,12.8445,12.2825,12.2825,3030.0459508339
2019-03-14,12.4225,12.4225,11.9542,12.0005,9001.3607824389
2019-03-15,12.1415,13.1256,12.0942,12.4698,2810.2170154403
2019-03-18,12.4698,12.9855,11.6722,11.7195,20265.479981597
2019-03-19,11.6722,11.8605,11.6722,11.8605,3362.9599635694
2019-03-20,12.2352,12.2352,11.9069,11.9069,1947.8111919731
2019-03-21,11.9069,12.0478,11.9069,12.0478,219013.03184493
2019-03-22,12.2352,12.2352,12.0942,12.1415,2064.0668789601
2019-03-25,12.0942,12.1879,11.6722,12.1415,3028.9890809522
2019-03-26,12.0005,12.0005,10.9692,12.0005,29649.427661212
2019-03-27,12.0005,12.1415,11.7195,11.8132,3330.1969972367
2019-03-28,11.9069,11.9069,10.7818,10.7818,33969.911737601
2019-03-29,11.0629,11.0629,9.7978,9.89147,52115.310736509
2019-04-01,10.2198,10.2198,9.60099,10.1072,43889.692447238
2019-04-02,10.5756,10.5756,9.80726,10.1261,15001.21110085
2019-04-03,10.2946,10.4071,10.1261,10.4071,13281.683803324
2019-04-04,10.4071,10.5008,9.93784,9.93784,15843.536396565
2019-04-05,9.93784,10.2009,9.75049,10.2009,7239.558689645
2019-04-08,10.1261,10.1261,9.75049,9.99461,5181.8330299751
2019-04-09,10.2198,10.2198,9.84416,9.84416,1785.0532301913
2019-04-10,9.84416,9.84416,9.78834,9.84416,1529.2907188199
2019-04-11,9.93784,9.93784,9.78834,9.93784,1287.2675159106
2019-04-12,9.93784,10.1261,9.93784,10.1261,1132.9645131824
2019-04-15,9.65682,9.65682,8.06306,8.20366,90232.379889901
2019-04-16,8.3349,8.62557,7.07864,7.12548,151425.14604033
2019-04-17,7.30364,7.46298,6.6098,6.62854,117220.60918899
2019-04-18,7.03171,7.03171,6.33796,6.37543,126914.21974394
2019-04-23,6.42227,6.7223,6.40353,6.6942,93721.107369393
2019-04-24,6.7786,7.18177,6.7223,7.02234,59436.248407045
2019-04-25,7.03171,7.17231,6.84417,6.90047,26363.619199006
2019-04-26,6.98487,6.98487,6.4692,6.4692,20755.867606706
2019-04-29,6.4692,6.70357,6.4692,6.56296,13998.241583116
2019-04-30,6.56296,6.56296,6.37543,6.42227,15021.291628602
2019-05-02,6.53477,6.53477,6.3004,6.3004,7400.2029116634
2019-05-06,6.29103,6.45983,6.00036,6.45983,10083.5955413
2019-05-07,6.19726,6.4692,6.19726,6.37543,4187.3184712954
2019-05-08,6.4411,6.45983,5.91605,6.15979,13097.788443908
2019-05-09,6.1879,6.1879,5.99099,5.99099,8473.9827114706
2019-05-10,6.17853,6.17853,5.85039,5.87849,12250.178798785
2019-05-13,6.16916,6.16916,5.55972,5.59728,32455.417197125
2019-05-14,5.53162,5.96289,5.53162,5.62539,11420.53594165
2019-05-15,5.71915,5.88786,5.39101,5.40038,20632.213830547
2019-05-16,5.45658,5.60665,4.99721,5.20348,30169.407643008
2019-05-17,5.24095,5.25032,4.72527,4.90344,39813.345313521
2019-05-20,5.11908,5.53162,4.62214,4.91281,344078.78616578
2019-05-21,5.05351,5.78472,4.95037,5.34408,185489.1191974
2019-05-22,5.59728,5.59728,5.06287,5.51288,67312.042765473
2019-05-23,5.55035,5.85976,5.36282,5.41912,65604.141036646
2019-05-24,5.43785,5.68159,5.30661,5.66285,21667.946314613
2019-05-27,5.76599,5.81292,5.67222,5.68159,19256.169244574
2019-05-28,5.81292,5.99099,5.71915,5.85976,19886.063694067
2019-05-29,5.93479,6.14106,5.48478,5.70979,14295.222019874
2019-05-30,5.70979,5.73789,5.53162,5.69105,4245.4463147889
2019-05-31,5.76599,5.76599,5.53162,5.53162,18659.037761413
2019-06-03,5.53162,5.53162,5.32535,5.41912,2633.7197451964
2019-06-04,5.53162,5.53162,5.41912,5.49415,1203.7747952563
2019-06-05,5.58792,5.58792,5.34408,5.47532,2342.0236578472
2019-06-06,5.57845,5.57845,5.33472,5.39101,7557.6765240367
2019-06-07,5.41912,5.41912,5.09098,5.18474,23456.17015445
2019-06-10,5.36282,5.83165,5.15655,5.81292,135871.19199135
2019-06-11,5.94416,6.14106,5.73789,5.95352,23820.790263636
2019-06-12,6.00036,6.07539,5.74725,5.85976,27637.147406455
2019-06-13,5.97226,6.09413,5.82229,6.09413,14174.73885336
2019-06-14,6.15043,6.75987,6.15043,6.71294,45251.997724749
2019-06-17,6.75041,7.01297,6.15979,6.47856,49383.302092314
2019-06-18,6.47856,6.70357,6.22546,6.56296,10798.039581329
2019-06-19,6.65673,6.8911,6.54423,6.54423,12753.248862474
2019-06-21,6.7786,6.84417,6.67547,6.74104,3964.3189262567
2019-06-24,6.88174,7.02234,6.57233,6.8911,6833.7206550722
2019-06-25,6.98487,6.98487,6.7223,6.82544,18999.349863321
2019-06-26,6.8911,6.8911,6.56296,6.70357,3850.1769790331
2019-06-27,6.70357,6.70357,6.31913,6.4129,12842.025932537
2019-06-28,6.53477,6.5536,6.39416,6.5536,3704.3289353585
2019-07-01,6.5536,6.65673,6.54423,6.65673,1717.4135577625
2019-07-02,6.70357,6.81607,6.47856,6.56296,5645.7989080414
2019-07-03,6.6942,6.6942,6.43163,6.56296,639.4062784285
2019-07-04,6.67547,6.67547,6.45046,6.62854,848.6665150051
2019-07-05,6.61917,6.61917,6.3004,6.3285,16211.327115396
2019-07-08,6.45046,6.45046,6.216,6.28166,5660.5950863852
2019-07-09,6.28166,6.28166,6.07539,6.09413,11258.83484975
2019-07-10,6.09413,6.09413,5.84102,5.93479,26354.107370071
2019-07-11,6.07539,6.8067,5.85039,6.6942,106684.67333832
2019-07-12,6.76923,6.76923,6.39416,6.71294,14841.623748713
2019-07-15,6.71294,6.71294,6.3285,6.51603,16164.824840601
2019-07-16,6.51603,6.51603,6.3848,6.42227,3368.2443129779
2019-07-17,6.51603,6.56296,6.3848,6.42227,8472.9258415889
2019-07-18,6.3848,6.42227,6.3848,6.3848,1108.6565059033
2019-07-19,6.36606,6.4692,6.3285,6.4692,3364.0168334511
2019-07-22,6.4692,6.5536,6.3285,6.5536,6319.0250226843
2019-07-23,6.54423,6.60043,6.37543,6.56296,11438.502729639
2019-07-24,6.5536,6.65673,6.40353,6.65673,21905.742037996
2019-07-25,6.7223,6.7223,6.56296,6.65673,8367.2388534189
2019-07-26,6.75041,6.75041,6.5817,6.5817,5711.3248407068
2019-07-29,6.7223,6.7223,6.4692,6.4692,6984.8530481553
2019-07-30,6.56296,6.56296,6.37543,6.4129,8134.7274794449
2019-07-31,6.56296,6.56296,6.33796,6.56296,633.0650591383
2019-08-01,6.56296,6.56296,6.37543,6.42227,222.9995450387
2019-08-02,6.37543,6.37543,6.00982,6.25356,9307.8530481319
2019-08-05,6.25356,6.25356,6.09413,6.24419,2236.3366696772
2019-08-06,6.19726,6.42227,6.00982,6.2723,12065.226569487
2019-08-07,6.2723,6.28166,6.17853,6.24419,1444.7411282839
2019-08-08,6.29103,6.34733,6.14106,6.1879,9249.7252046384
2019-08-09,6.47856,6.47856,5.96289,6.20663,9882.7902637767
2019-08-12,6.1879,6.1879,5.93479,6.08476,758.8325750606
2019-08-13,6.15979,6.15979,5.94416,6.14106,1323.2010918884
2019-08-14,6.15979,6.16916,6.02856,6.16916,2677.0514103461
2019-08-16,6.16916,6.16916,6.01919,6.09413,1517.6651501212
2019-08-19,6.09413,6.36606,6.09413,6.31913,11904.582347469
2019-08-20,6.30976,6.30976,6.1879,6.3004,1985.8585077143
2019-08-21,6.3004,6.30976,6.24419,6.30976,1005.0832574967
2019-08-22,6.30976,6.30976,6.12232,6.3004,1051.5855322915
2019-08-23,6.09413,6.28166,6.09413,6.09413,3409.4622383642
2019-08-26,6.09413,6.09413,5.67222,5.82229,4868.9995449919
2019-08-27,5.91605,6.00036,5.82229,6.00036,4806.6442219716
2019-08-28,6.02856,6.02856,5.90669,6.01919,176.4972702439
2019-08-29,6.00982,6.00982,5.85976,6.00982,636.2356687834
2019-08-30,6.04729,6.06603,5.90669,6.06603,955.4103730568
2019-09-02,6.08476,6.08476,5.91605,6.06603,381.5300272937
2019-09-03,6.04729,6.04729,5.96289,6.04729,1384.499545027
2019-09-04,6.04729,6.04729,5.96289,5.96289,1289.381255674
2019-09-05,5.85039,6.06603,5.85039,6.05666,2677.0514103461
2019-09-06,6.08476,6.08476,5.90669,6.05666,435.4303912604
2019-09-09,5.91605,6.00036,5.85976,5.97226,8696.9822565093
2019-09-10,5.90669,6.03792,5.90669,6.03792,227.2270245655
2019-09-11,6.03792,6.03792,6.03792,6.03792,5.2843494085
2019-09-12,6.01919,6.01919,5.85039,5.85039,3744.4899908631
2019-09-13,5.85039,5.97226,5.82229,5.97226,3910.41856229
2019-09-16,5.81292,6.00036,5.81292,5.98163,5075.0891719234
2019-09-17,5.89723,5.89723,5.71915,5.85976,2815.5013648488
2019-09-18,5.81292,5.94416,5.79409,5.85976,6720.6355777303
2019-09-19,5.81292,5.89723,5.81292,5.85976,2075.6924476588
2019-09-20,5.94416,5.94416,5.35345,5.62539,7224.7625113012
2019-09-23,5.67222,5.67222,5.22221,5.40975,20432.465422906
2019-09-24,5.33472,5.36282,4.91281,5.15655,36544.446769423
2019-09-25,5.19411,5.19411,4.96911,5.11908,13012.18198349
2019-09-26,5.10971,5.15655,5.04405,5.14718,5230.4490445333
2019-09-27,5.13781,5.15655,5.01594,5.10971,12132.866241916
2019-09-30,5.10034,5.10034,4.92218,5.06287,8517.3143766203
2019-10-01,5.29725,5.76599,5.07224,5.33472,26589.78935369
2019-10-02,5.31598,5.31598,4.87534,5.06287,10519.02593256
2019-10-03,5.05351,5.05351,4.84724,5.01594,7315.6533211274
2019-10-04,5.00658,5.03468,4.93154,5.03468,3479.2156505564
2019-10-07,4.94091,5.04405,4.94091,5.00658,3181.178343917
2019-10-08,4.96911,5.01594,4.96911,5.00658,4096.4276614692
2019-10-09,5.02531,5.02531,4.88471,5.01594,1792.4513193632
2019-10-10,5.00658,5.38165,5.00658,5.38165,43456.375795741
2019-10-11,5.43785,5.61602,5.26914,5.53162,16990.240218209
2019-10-14,5.53162,5.53162,5.04405,5.15655,6656.1665149466
2019-10-15,5.09098,5.31598,5.09098,5.29725,14659.842129061
2019-10-16,5.43785,5.90669,5.29725,5.88786,24158.98862578
2019-10-17,5.95352,5.95352,5.68159,5.89723,7302.970882547
2019-10-18,5.90669,6.22546,5.88786,6.14106,16901.463148146
2019-10-21,6.00036,6.23483,6.00036,6.1879,12865.277069934
2019-10-22,6.09413,6.50667,6.09413,6.48793,20149.22429461
2019-10-23,6.4692,6.4692,6.1879,6.1879,2590.3880800467
2019-10-24,6.1879,6.5254,6.1879,6.51603,11955.31210179
2019-10-25,6.54423,6.64727,6.37543,6.56296,13758.332119971
2019-10-28,6.5536,6.6098,6.4692,6.56296,6635.0291173126
2019-10-29,6.56296,6.6098,6.4692,6.4692,2077.8061874222
2019-10-30,6.54423,6.61917,6.4692,6.4973,14122.952229157
2019-10-31,6.53477,6.53477,6.45983,6.51603,1699.4467697736
2019-11-04,6.56296,6.56296,6.4692,6.4692,1551.4849863356
2019-11-05,6.4692,6.5817,6.39416,6.56296,1929.8444039842
2019-11-06,6.56296,6.7223,6.54423,6.70357,13878.815286484
2019-11-07,6.7223,6.91921,6.7223,6.83481,12289.282984408
2019-11-08,6.84417,6.84417,6.75041,6.75041,4366.9863511844
2019-11-12,6.91921,6.91921,6.75041,6.79734,3816.3571428187
2019-11-13,6.85354,6.85354,6.75041,6.79734,17796.631937946
2019-11-14,6.79734,6.87237,6.75041,6.87237,3379.8698816766
2019-11-15,6.87237,6.87237,6.75041,6.8067,933.2161055411
2019-11-18,6.8911,6.8911,6.39416,6.6942,19848.016378326
2019-11-19,6.6942,6.6942,6.4973,6.6098,5467.1878980341
2019-11-20,6.6098,6.6098,6.42227,6.5817,2543.8858052519
2019-11-21,6.5817,7.02234,6.50667,7.02234,32920.439945073
2019-11-22,7.03171,7.45361,7.03171,7.21924,21397.387624898
2019-11-25,7.31301,7.54738,7.31301,7.54738,13957.02365773
2019-11-26,7.54738,7.59422,7.47235,7.57548,8405.2861691601
2019-11-27,7.59422,7.59422,7.35048,7.38795,4560.3935395355
2019-11-28,7.38795,7.38795,7.31301,7.38795,5865.627843435
2019-11-29,6.84417,7.40678,6.79734,7.23798,36865.735213459
2019-12-02,7.47235,7.47235,7.25671,7.42551,3184.3489535621
2019-12-03,7.50054,7.73492,7.31301,7.49108,14264.572793305
2019-12-04,7.58485,7.71618,7.56612,7.70672,7558.7333939184
2019-12-05,7.72555,8.02549,7.72555,7.95055,16832.766605836
2019-12-06,7.96929,8.5318,7.83805,8.39119,42058.136942251
2019-12-09,8.60683,8.6725,8.34426,8.6725,10553.902638656
2019-12-10,8.62557,8.90687,8.43803,8.8131,27747.061874152
2019-12-11,9.14114,9.14114,8.76617,8.91623,19480.225659494
2019-12-12,9.00016,9.04747,8.90687,8.90687,11993.359417532
2019-12-13,8.90687,9.00016,8.7287,9.00016,17371.770245503
2019-12-16,9.00016,9.18845,9.00016,9.18845,12056.771610434
2019-12-17,9.18845,9.18845,8.90687,8.9537,31366.841218974
2019-12-18,8.90687,9.03801,8.82247,8.9537,7807.0978161179
2019-12-19,8.99165,9.09478,8.9256,9.09478,10847.712465769
2019-12-20,9.14114,9.22536,8.9537,9.22536,12370.661965298
2019-12-23,9.28213,9.28213,9.00016,9.18845,10763.162875233
2019-12-27,9.18845,9.22536,9.00016,9.18845,6031.5564148619
2019-12-30,9.18845,9.46947,9.18845,9.32849,8587.0677888125
2020-01-02,9.28213,9.93784,9.28213,9.82524,6668.848953527
2020-01-03,9.91986,9.91986,9.45055,9.65682,5224.1078252431
2020-01-07,9.93784,10.0883,9.71359,9.75049,20374.337579413
2020-01-08,9.91986,10.0135,9.65682,9.78834,4725.2652410807
2020-01-09,9.80726,9.80726,9.69467,9.80726,1818.8730664057
2020-01-10,9.80726,9.82524,9.65682,9.65682,6566.3325750021
2020-01-13,9.80726,9.80726,9.03801,9.3758,14457.979981656
2020-01-14,9.19792,9.3758,9.04747,9.35688,12483.74704264
2020-01-15,9.35688,9.65682,9.16007,9.63789,7458.3307551569
2020-01-16,9.63789,9.69467,9.3758,9.69467,6295.7738852869
2020-01-17,9.73157,9.73157,9.28213,9.28213,3918.8735213436
2020-01-20,8.39119,8.51306,7.54738,7.56612,156433.65240971
2020-01-21,7.56612,7.68799,7.54738,7.65988,9305.7393083685
2020-01-22,7.81932,7.95055,7.81932,7.95055,8148.466787907
2020-01-23,7.95055,8.08179,7.70672,7.90362,5813.8412192317
2020-01-24,7.62241,7.89425,7.62241,7.83805,6848.516833416
2020-01-27,7.90362,9.54422,7.78175,9.54422,93309.984985411
2020-01-28,9.95676,13.0887,9.95676,10.7629,631416.34212285
2020-01-29,12.1879,12.8824,11.4754,12.3762,616986.897628
2020-01-30,13.1256,16.8762,12.5824,15.9386,1680213.8516664
2020-01-31,16.7826,18.4517,14.1569,15.8071,1229560.30663
2020-02-03,16.5385,17.3446,12.0005,12.0005,805019.90263065
2020-02-04,12.1879,14.0443,11.1007,13.7822,857070.74430438
2020-02-05,14.0263,14.2695,13.1634,13.6318,343385.47952338
2020-02-06,13.1256,13.1445,12.2636,12.3572,168732.44722305
2020-02-07,12.3572,14.2326,11.4385,13.5201,449971.86396271
2020-02-10,14.0821,14.4947,13.2381,13.276,228223.65286394
2020-02-11,13.5201,13.5949,12.4131,12.7698,120759.00955292
2020-02-12,12.6572,12.9382,12.3005,12.6193,48175.299817531
2020-02-13,12.7509,13.5201,12.7509,13.1076,80426.741127488
2020-02-14,13.4823,13.4823,12.9013,13.3138,37803.178798527
2020-02-17,13.3138,13.3138,12.7319,12.7509,45569.058689259
2020-02-18,12.7509,12.8067,11.851,12.0942,71032.224749057
2020-02-19,11.9069,12.151,11.3817,11.87,77032.075067468
2020-02-20,11.6448,13.2381,11.5322,12.5824,136546.53184576
2020-02-21,12.3762,12.995,12.1879,12.2636,39634.734303513
2020-02-24,13.5949,15.0009,13.3886,15.0009,619899.63102196
2020-02-25,15.3756,18.0013,15.245,17.8139,1472832.7297395
2020-02-26,18.376,21.189,16.37,16.6889,1694833.53274
2020-02-27,17.4383,18.2823,16.7078,18.2454,631203.91127663
2020-02-28,19.6893,20.626,17.8139,19.1263,1128470.7024454
2020-03-02,19.22,19.22,15.6008,15.9386,456320.48134208
2020-03-03,16.3133,17.0825,14.4389,16.1448,448514.44039585
2020-03-04,17.8139,18.4696,16.4637,16.9888,553198.45904811
2020-03-05,16.9141,17.1194,16.1448,16.6321,134135.8116456
2020-03-06,16.8015,17.1383,14.6451,15.245,337915.1210157
2020-03-09,15.0009,15.0009,11.007,11.5322,485078.96769302
2020-03-10,12.2257,13.5381,11.8132,12.2825,296212.0923537
2020-03-11,13.1634,13.1823,11.0629,12.4698,266039.51410105
2020-03-12,11.7195,11.7195,9.36634,9.36634,253552.59644877
2020-03-13,9.28213,10.8755,8.43803,9.27266,456221.1355732
2020-03-16,9.65682,10.6134,8.8693,10.6134,216556.86623986
2020-03-17,11.2511,13.5949,11.0629,13.5949,318646.26933255
2020-03-18,15.9386,17.532,13.1634,14.4568,932457.27296604
2020-03-19,14.8136,15.6576,14.0263,14.6262,181836.57688625
2020-03-20,14.6262,15.8449,14.6262,15.0946,249210.97497474
2020-03-23,14.8325,16.107,14.0632,14.8136,181438.13694085
2020-03-24,15.3198,15.4134,14.0263,14.5325,96892.773884374
2020-03-25,14.701,14.9072,14.1758,14.3442,48508.213830267
2020-03-26,14.5325,15.4702,14.2695,15.1135,194255.85486611
2020-03-27,15.1693,15.3756,14.8136,14.8694,59092.765695492
2020-03-30,15.0946,17.5887,15.0009,17.1573,350532.03366344
2020-03-31,16.0322,19.7356,15.5639,17.9823,818601.73748038
2020-04-01,18.9389,19.7829,18.2823,19.0326,358504.0031811
2020-04-02,19.0326,19.9703,18.6579,19.22,251484.30209028
2020-04-03,19.5947,22.5014,19.3136,22.314,481618.77570034
2020-04-06,25.8764,30.0955,24.002,30.0955,981432.62328402
2020-04-07,30.9395,31.4088,23.5327,23.72,866372.25613322
2020-04-08,24.3767,26.7204,23.72,25.8764,254561.90718579
2020-04-09,27.0951,27.6581,26.0647,27.0951,203574.27661305
2020-04-14,32.8148,34.1272,29.6271,31.8772,876261.38761629
2020-04-15,32.6275,32.8148,30.0018,31.8772,382190.57096976
2020-04-16,31.8772,32.3455,30.5648,31.1268,138751.16241898
2020-04-17,31.6898,32.3455,30.5648,31.5961,219221.23521162
2020-04-20,31.8772,36.8465,31.8772,35.8152,363420.56187077
2020-04-21,35.6269,37.1276,33.6588,35.9089,308218.13420982
2020-04-22,36.5646,43.5967,36.1899,42.1906,692270.90991113
2020-04-23,42.1906,45.472,40.3153,42.097,587486.48862011
2020-04-24,42.1906,44.4407,40.9719,43.8777,158980.7088246
2020-04-27,45.0027,50.2531,44.909,48.3778,470012.23065951
2020-04-28,49.1281,50.4405,48.3778,49.1281,152304.46178191
2020-04-29,48.9407,48.9407,44.065,47.2527,342845.41901383
2020-04-30,45.9404,46.8781,44.1596,46.8781,131490.46633171
2020-05-04,46.7844,49.3154,45.5657,48.1904,144579.79981656
2020-05-05,49.1281,49.3154,47.2527,47.8157,67530.814830985
2020-05-06,47.6284,47.6284,42.94,45.472,156127.16014401
2020-05-07,45.19,46.8781,43.1283,45.9404,107218.39262858
2020-05-08,47.8157,48.3778,45.9404,46.8781,76881.999544266
2020-05-11,47.0654,47.441,45.9404,47.0654,32868.65332087
2020-05-12,46.7844,46.8781,45.3783,46.597,41828.796177923
2020-05-13,46.597,46.7844,45.2847,45.5657,44646.411282535
2020-05-14,46.2214,50.4405,44.7217,48.9407,246533.9235644
2020-05-15,49.6911,51.1908,49.5037,51.1908,124452.76978947
2020-05-18,53.2535,53.4408,47.2527,47.441,281328.19380972
2020-05-19,47.441,48.1904,41.7213,41.7213,256242.33029769
2020-05-20,41.6276,43.9714,37.9716,38.4399,374131.9381218
2020-05-21,38.4399,40.69,36.5646,38.9092,385348.49817628
2020-05-22,39.3776,42.7527,39.0029,42.7527,235302.56733157
2020-05-25,43.503,44.065,40.5963,41.7213,130967.31574026
2020-05-26,41.815,42.378,39.0966,41.7213,164686.7493159
2020-05-27,41.815,41.815,39.1903,39.2839,105942.75068137
2020-05-28,38.4399,39.9406,37.2212,38.8146,99680.796632299
2020-05-29,37.8779,40.0343,37.5959,39.846,62097.446769165
2020-06-01,39.846,43.5967,38.9092,43.5967,136588.80664103
2020-06-02,44.065,44.909,43.0337,44.4407,103473.90263772
2020-06-03,44.909,46.7844,41.4403,43.503,206469.04321903
2020-06-04,45.0027,45.8467,43.5967,44.065,112899.06824272
2020-06-05,44.8154,44.8154,43.3156,44.5343,71435.949043866
2020-06-08,46.8781,47.8157,45.19,47.8157,189167.02638572
2020-06-09,48.7534,48.7534,46.8781,47.8157,57429.252501696
2020-06-10,49.6911,50.2531,49.1281,49.8784,83835.146495971
2020-06-12,48.0031,48.7534,47.2527,48.0031,55488.839398895
2020-06-15,49.1281,50.2531,48.0031,50.2531,69618.132847342
2020-06-16,50.2531,57.7536,49.5037,57.3789,257897.38853243
2020-06-17,58.1292,63.9416,55.3162,61.6916,386345.12647473
2020-06-18,62.6378,63.0163,58.4746,60.9347,98543.60463959
2020-06-19,62.0701,62.0701,59.61,62.0701,57549.73566821
2020-06-22,63.584,72.6674,62.4486,71.532,175910.70745956
2020-06-23,72.8567,84.2109,71.9105,73.4244,376501.44039657
2020-06-24,74.5598,77.5876,68.8827,74.5598,188141.86260047
2020-06-25,75.1275,76.6414,72.8567,76.6414,63360.406277797
2020-06-26,76.8307,78.723,74.9383,75.1275,70132.82847973
2020-06-29,75.506,78.1553,75.1275,76.8307,36575.095995992
2020-06-30,77.5876,78.5338,75.6952,75.8845,50319.6888075
2020-07-01,75.6952,77.2091,74.749,76.2629,35350.183803102
2020-07-02,77.0199,80.8046,75.3167,80.8046,61399.912647243
2020-07-03,81.7508,91.7805,81.7508,90.0773,114887.0404902
2020-07-06,103.135,112.597,94.619,112.597,351392.32574714
2020-07-07,115.435,136.251,105.027,118.274,460262.60600082
2020-07-08,121.112,126.789,118.274,124.897,122775.51728721
2020-07-09,128.682,141.455,126.316,140.509,188880.61464778
2020-07-10,140.509,151.39,128.682,140.036,285767.04731286
2020-07-13,139.563,140.982,129.155,132.94,122436.26205518
2020-07-14,136.251,139.09,124.424,134.359,161751.82165442
2020-07-15,137.198,146.659,129.155,145.24,106886.53548573
2020-07-16,144.767,155.175,140.982,149.498,142670.03594033
2020-07-17,153.283,159.906,149.498,159.906,81875.709735299
2020-07-20,260.202,285.749,241.279,275.341,374377.13193435
2020-07-21,277.234,368.068,249.794,317.92,481593.41082317
2020-07-22,316.974,345.359,305.619,335.898,187625.05322832
2020-07-23,336.844,348.198,294.265,296.158,143805.11419327
2020-07-24,283.857,331.167,257.364,330.22,212153.94631269
2020-07-27,341.575,378.476,341.575,369.014,212075.73794145
2020-07-28,378.476,378.476,354.821,357.66,81880.994084707
2020-07-29,345.359,367.122,337.79,347.252,77304.747496946
2020-07-30,345.359,345.359,281.019,284.803,196918.11009811
2020-07-31,302.781,327.382,300.889,312.243,110033.89399343
2020-08-03,323.597,327.382,309.404,314.135,67418.786623525
2020-08-04,310.35,310.35,286.696,300.889,80659.252501462
2020-08-05,309.404,309.404,296.158,302.781,26142.733393731
2020-08-06,306.566,306.566,281.019,286.696,50822.75887119
2020-08-07,284.803,302.781,242.225,302.781,146385.99044439
2020-08-10,312.243,332.113,304.673,331.167,94636.356686945
2020-08-11,339.682,341.575,294.265,302.781,149742.60918866
2020-08-12,298.05,315.081,283.857,300.889,87583.863966361
2020-08-13,298.05,316.028,298.05,309.404,40395.680618337
2020-08-14,309.404,314.135,297.104,309.404,40965.333484574
2020-08-17,309.404,319.812,302.781,313.189,41387.024567372
2020-08-18,316.974,318.866,307.512,308.458,32618.175158907
2020-08-19,310.35,311.297,299.942,302.781,21843.386714976
2020-08-20,298.05,305.619,296.158,300.889,16369.857597651
2020-08-21,305.619,315.081,298.05,315.081,29292.205641197
2020-08-24,315.081,331.167,310.35,321.705,30865.884895048
2020-08-25,321.705,328.328,314.135,316.028,16417.416742328
2020-08-26,314.135,318.866,304.673,309.404,22162.561419249
2020-08-27,311.297,311.297,301.835,306.566,20399.702456573
2020-08-28,308.458,311.297,301.835,311.297,21792.656960654
2020-08-31,315.081,353.875,312.243,317.92,156377.63830598
2020-09-01,324.543,336.844,318.866,332.113,43461.660145149
2020-09-02,342.521,344.413,334.005,344.413,49009.170154192
2020-09-03,347.252,374.691,342.521,372.799,135237.07006233
2020-09-04,367.122,370.907,342.521,349.144,104976.7716095
2020-09-07,346.306,370.907,341.575,352.929,83914.411737098
2020-09-08,345.359,351.983,281.019,307.512,275150.78935119
2020-09-09,301.835,328.328,293.319,313.189,93590.055504062
2020-09-10,315.081,316.974,293.319,305.619,53746.060963972
2020-09-11,303.727,309.404,299.942,305.619,20889.0332118
2020-09-14,312.243,331.167,310.35,330.22,63457.638306913
2020-09-15,331.167,353.875,331.167,346.306,78131.219744436
2020-09-16,350.09,352.929,329.274,334.005,46334.23248361
2020-09-17,331.167,340.628,323.597,334.951,41815.05686946
2020-09-18,336.844,367.122,336.844,367.122,74858.093720811
2020-09-21,362.391,367.122,346.306,347.252,94487.338033625
2020-09-22,351.037,361.445,348.198,359.552,42134.231573734
2020-09-23,364.283,366.176,345.359,365.229,80945.664239403
2020-09-24,359.552,393.615,356.714,388.884,161173.71382913
2020-09-25,397.4,459.848,393.615,441.871,215234.72201785
2020-09-28,443.763,457.956,421.055,440.925,105246.27342933
2020-09-29,440.925,440.925,425.786,427.678,33684.556869542
2020-09-30,425.786,437.14,417.27,434.301,42286.420836699
2020-10-01,435.248,436.194,425.786,432.409,28320.942219915
2020-10-02,426.732,459.848,426.732,458.902,55127.389899354
2020-10-05,462.687,501.481,461.741,492.019,64296.792992983
2020-10-06,492.019,518.512,465.526,476.88,107476.26887972
2020-10-07,480.665,507.158,474.988,505.266,42686.974521863
2020-10-08,507.158,516.62,482.557,507.158,57822.408097689
2020-10-09,507.158,537.436,493.911,527.974,76475.104639812
2020-10-12,535.544,575.284,531.759,569.607,84494.633302152
2020-10-13,575.284,643.409,573.391,643.409,98721.158779715
2020-10-14,709.643,728.567,558.252,577.176,329801.53093389
2020-10-15,596.1,628.27,550.683,616.916,245685.25704939
2020-10-16,641.517,668.01,618.808,628.27,117733.19108162
2020-10-19,633.947,637.732,573.391,592.315,89591.916741591
2020-10-20,586.638,601.777,579.068,596.1,32406.801182567
2020-10-21,605.562,605.562,579.068,588.53,35824.718379985
2020-10-22,618.808,633.947,563.929,579.068,123497.35941641
2020-10-23,580.961,594.207,560.145,580.961,38370.717925
2020-10-26,586.638,586.638,562.037,567.714,41220.039126063
2020-10-27,567.714,597.992,560.145,584.746,51529.804822047
2020-10-28,586.638,594.207,512.835,543.113,145507.73157269
2020-10-29,529.867,552.575,507.158,522.297,117361.17288326
2020-10-30,518.512,522.297,431.463,455.118,388486.34485505
2020-11-02,473.095,520.405,458.902,482.557,193036.22702262
2020-11-03,497.696,499.588,470.257,488.234,62134.437215025
2020-11-04,486.342,509.05,476.88,495.804,71119.944949238
2020-11-05,507.158,563.929,501.481,563.929,152914.27570365
2020-11-06,563.929,605.562,554.467,580.961,142893.03548537
2020-11-09,601.777,603.669,441.871,480.665,407044.9799777
2020-11-10,474.988,488.234,390.777,474.988,360033.29389992
2020-11-12,497.696,518.512,492.019,505.266,98364.993629582
2020-11-13,492.019,499.588,458.902,471.203,95119.346222882
2020-11-16,478.772,478.772,412.539,421.055,212149.71883317
2020-11-17,416.324,449.44,392.669,423.893,141016.03457547
2020-11-18,418.216,433.355,404.969,407.808,55038.612829291
2020-11-19,403.077,432.409,396.454,406.862,85836.858051911
2020-11-20,393.615,428.624,381.315,428.624,142591.82756908
2020-11-23,430.517,453.225,430.517,439.978,55257.384894803
2020-11-24,449.44,449.44,429.57,430.517,47275.903548204
2020-11-25,427.678,432.409,406.862,410.647,46468.454958586
2020-11-26,416.324,439.032,401.185,435.248,53292.663784722
2020-11-27,439.978,464.579,438.086,464.579,53848.577342497
2020-11-30,466.472,492.019,461.741,482.557,144977.18289208
2020-12-01,482.557,497.696,446.602,452.279,90415.218379435
2020-12-02,449.44,463.633,435.248,439.978,64413.04867997
2020-12-03,439.978,450.387,417.27,445.656,53459.649226031
2020-12-04,446.602,449.44,422.947,425.786,39415.962238001
2020-12-07,427.678,449.44,409.7,435.248,85767.104639718
2020-12-08,443.763,497.696,441.871,497.696,135751.76569472
2020-12-09,468.364,476.88,417.27,418.216,448595.81937674
2020-12-10,425.786,425.786,395.508,407.808,226215.60008871
2020-12-11,402.131,407.808,386.046,402.131,174668.88534856
2020-12-14,387.938,388.884,321.705,323.597,510447.01546347
2020-12-15,327.382,395.508,327.382,387.938,362803.34985986
2020-12-16,397.4,411.593,386.046,389.83,192876.63967049
2020-12-17,389.83,390.777,363.337,372.799,153415.23202757
2020-12-18,369.014,387.938,356.714,378.476,112417.13557667
2020-12-21,392.669,404.023,378.476,393.615,89975.560508648
2020-12-22,394.561,403.077,383.207,384.153,63959.651500721
2020-12-23,382.261,392.669,371.853,379.422,93808.827569574
2020-12-28,373.745,376.584,360.498,360.498,194993.55004353
2020-12-29,355.768,404.023,348.198,397.4,171856.55459336
2020-12-30,396.454,406.862,388.884,399.292,85852.711100136
2021-01-04,391.723,415.378,383.207,404.023,94554.977706054
2021-01-05,405.916,422.001,405.916,415.378,86393.828479566
2021-01-07,419.162,467.418,418.216,460.795,161894.49908845
2021-01-08,468.364,482.557,435.248,447.548,152522.17697754
2021-01-11,453.225,463.633,437.14,463.633,89149.088261158
2021-01-12,464.579,467.418,448.494,453.225,38549.328935007
2021-01-13,456.064,456.064,410.647,428.624,152637.37579464
2021-01-14,416.324,436.194,407.808,419.162,115049.79845198
2021-01-15,415.378,425.786,389.83,397.4,164511.30891554
2021-01-18,366.176,383.207,354.821,363.337,323811.19244442
2021-01-19,366.176,385.099,353.875,366.176,162850.96633139
2021-01-20,378.476,380.368,334.951,342.521,301463.67879587
2021-01-21,340.628,350.09,327.382,341.575,166903.00545783
2021-01-22,345.359,351.037,337.79,348.198,86978.277524147
2021-01-25,346.306,355.768,331.167,333.059,132524.08507601
2021-01-26,329.274,346.306,310.35,344.413,250875.54503842
2021-01-27,348.198,348.198,318.866,329.274,108652.56505805
2021-01-28,324.543,344.413,317.92,341.575,97684.369425768
2021-01-29,350.09,353.875,337.79,349.144,140599.62784208
2021-02-01,351.983,351.983,338.736,342.521,35666.18789773
2021-02-02,344.413,352.929,338.736,346.306,49771.173338898
2021-02-03,344.413,346.306,335.898,344.413,37397.340763954
2021-02-04,344.413,347.252,338.736,343.467,32019.986805865
2021-02-05,343.467,347.252,336.844,339.682,29924.213830454
2021-02-08,340.628,340.628,318.866,323.597,98057.444494008
2021-02-09,321.705,333.059,305.619,330.22,143138.22929792
2021-02-10,331.167,346.306,323.597,334.951,97023.825749705
2021-02-11,334.951,336.844,329.274,334.005,33988.935395472
2021-02-12,332.113,334.005,323.597,323.597,49192.008643726
2021-02-15,321.705,340.628,318.866,330.22,49280.785713789
2021-02-16,331.167,336.844,328.328,331.167,31349.931300867
2021-02-17,333.059,333.059,322.651,324.543,43632.873065984
2021-02-18,323.597,327.382,316.028,319.812,42243.089171549
2021-02-19,318.866,327.382,316.028,316.974,46333.175613728
2021-02-22,318.866,331.167,311.297,318.866,59786.072337887
2021-02-23,318.866,334.005,317.92,320.759,95535.752956271
2021-02-24,321.705,344.413,320.759,340.628,161169.4863496
2021-02-25,340.628,347.252,326.436,326.436,86310.335758912
2021-02-26,321.705,329.274,321.705,323.597,46458.94312965
2021-03-01,325.489,337.79,322.651,332.113,56902.93130061
2021-03-02,333.059,335.898,329.274,329.274,30571.018198054
2021-03-03,333.059,338.736,328.328,329.274,45157.936305278
2021-03-04,328.328,333.059,321.705,328.328,39643.189262567
2021-03-05,334.951,340.628,329.274,339.682,63003.184257782
2021-03-08,341.575,341.575,331.167,334.005,40453.808461831
2021-03-09,334.951,337.79,330.22,335.898,38621.196086963
2021-03-10,336.844,363.337,335.898,362.391,144574.51546715
2021-03-11,363.337,374.691,356.714,360.498,103488.69881606
2021-03-12,361.445,386.046,354.821,373.745,135693.63785123
2021-03-15,382.261,386.992,370.907,374.691,86286.027751633
2021-03-16,379.422,384.153,372.799,375.638,53973.287988537
2021-03-17,378.476,378.476,347.252,369.96,116784.12192785
2021-03-18,383.207,384.153,364.283,368.068,77354.420381386
2021-03-19,367.122,368.068,347.252,347.252,209526.56778679
2021-03-22,347.252,351.037,316.974,319.812,175840.95404736
2021-03-23,316.974,329.274,307.512,317.92,130196.8575965
2021-03-24,318.866,337.79,317.92,322.651,94301.328934446
2021-03-25,339.682,362.391,334.951,345.359,237976.44813227
2021-03-26,345.359,350.09,333.059,338.736,72688.339853681
2021-03-29,340.628,342.521,323.597,324.543,76253.161964655
2021-03-30,326.436,334.951,325.489,329.274,62951.397633579
2021-03-31,330.22,331.167,319.812,328.328,62951.397633579
2021-04-01,325.489,334.951,323.124,327.382,58324.421291496
2021-04-06,327.382,336.844,326.909,329.842,43236.546860347
2021-04-07,330.977,337.222,329.747,335.141,53753.459053144
2021-04-08,339.682,353.781,337.979,344.602,94317.181982671
2021-04-09,345.359,346.211,334.667,336.844,43976.355777537
2021-04-12,337.79,342.521,330.41,341.102,54181.491355232
2021-04-13,341.669,345.359,335.33,335.898,41296.133757546
2021-04-14,334.667,335.898,328.328,328.801,60449.786623595
2021-04-15,328.328,331.924,317.636,324.543,83061.517742566
2021-04-16,323.786,326.152,318.204,322.935,72445.25978089
2021-04-19,320.853,323.597,318.298,319.718,44919.083712013
2021-04-20,319.812,322.935,287.831,291.9,208208.65104431
2021-04-21,265.879,277.234,241.562,242.225,594914.17014869
2021-04-22,247.902,262,210.054,219.516,456558.27706546
2021-04-23,220.462,242.509,206.837,241.279,504632.11737435
2021-04-26,246.956,262.095,242.698,256.607,253906.64785913
2021-04-27,255.471,255.471,237.021,238.44,168127.91765072
2021-04-28,236.548,237.115,222.639,223.301,208901.9576867
2021-04-29,222.165,232.763,221.125,229.735,85947.829389489
2021-04-30,230.113,239.386,227.559,230.019,78776.967242155
2021-05-04,226.234,230.587,218.854,221.976,59662.418561728
2021-05-05,222.922,228.221,211.284,213.839,74772.487260393
2021-05-06,211.947,221.125,203.904,208.162,128102.14149098
2021-05-07,208.162,240.332,207.594,236.926,184292.74249132
2021-05-10,238.44,248.091,225.856,235.601,175278.6992703
2021-05-11,244.117,244.117,224.815,229.167,105030.67197346
2021-05-12,227.843,241.657,223.963,227.086,96647.58007182
2021-05-13,227.086,234.655,219.516,230.492,81238.417196634
2021-05-14,231.817,236.548,229.167,233.52,57695.583711885
2021-05-17,233.709,236.548,229.924,231.249,40335.43903508
2021-05-18,234.655,235.885,230.87,232.574,21649.979526624
2021-05-19,231.911,233.709,223.301,225.004,45442.234303455
2021-05-20,226.139,231.438,222.449,227.937,32848.572793118
2021-05-21,226.802,236.074,226.139,235.128,73591.963602534
2021-05-24,235.223,235.601,226.329,226.613,41963.018652898
2021-05-25,226.707,230.87,224.247,230.019,33143.439490112
2021-05-26,229.83,230.397,226.329,229.64,23444.544585751
2021-05-27,228.032,231.06,226.613,228.41,40547.869881302
2021-05-28,228.883,229.83,226.423,226.707,26966.035031575
2021-05-31,228.41,235.128,227.37,232.006,39117.924931362
2021-06-01,240.332,249.132,227.559,229.451,148130.88261907
2021-06-02,229.924,231.722,222.733,229.83,62196.792538045
2021-06-04,230.776,235.601,229.83,233.236,36355.267060598
2021-06-07,233.709,236.074,230.019,233.898,32534.682438253
2021-06-08,233.898,234.087,230.397,231.06,23855.666969732
2021-06-09,231.06,231.154,226.234,226.802,25487.474067077
2021-06-10,226.802,228.316,220.746,221.409,70769.064148514
2021-06-11,221.409,225.666,220.935,221.409,26554.912647594
2021-06-14,221.409,225.004,217.813,221.125,30113.393539278
2021-06-15,219.989,222.071,216.299,216.867,45723.361691987
2021-06-16,214.785,223.301,209.203,219.138,84151.150590599
2021-06-17,218.57,221.125,213.366,213.461,25676.653775901
2021-06-18,214.407,216.961,213.839,215.258,31367.898088856
2021-06-21,216.204,223.774,215.164,221.598,31696.584622065
2021-06-22,224.152,229.64,222.922,227.843,39144.346678405
2021-06-23,227.843,229.167,221.409,221.409,27864.374431021
2021-06-24,213.744,217.056,208.162,212.514,62922.862146773
2021-06-25,212.704,231.722,212.514,230.87,94992.521837078
2021-06-28,230.492,256.228,227.653,245.063,205826.46633096
2021-06-29,246.766,247.429,235.412,237.021,52627.892629133
2021-06-30,235.601,252.349,233.614,247.713,101575.76433019
2021-07-01,249.605,254.714,242.319,249.7,41377.512738437
2021-07-02,250.551,254.052,247.902,248.848,39736.193812157
2021-07-05,252.633,267.393,248.848,267.11,78230.565513316
2021-07-06,269.475,276.761,260.486,265.406,118211.95313803
2021-07-07,266.826,269.475,261.243,262.095,59089.595085847
2021-07-08,262.095,265.501,256.607,257.08,49262.8189258
2021-07-09,257.837,267.772,256.607,262.189,45545.807551862
2021-07-12,263.136,264.649,250.74,252.917,53535.743857513
2021-07-13,251.214,254.525,241.846,245.063,103180.09281061
2021-07-14,246.009,254.147,244.685,246.956,51788.737943063
2021-07-15,246.956,253.295,244.969,249.794,37838.055504623
2021-07-16,239.386,241.846,232.006,233.898,166417.90218213
2021-07-19,232.195,235.318,224.72,225.193,74899.311646197
2021-07-20,224.247,231.817,221.976,222.922,51985.31574106
2021-07-21,225.572,228.505,225.099,226.139,25867.947224489
2021-07-22,224.247,230.492,221.598,226.139,29092.457233556
2021-07-23,228.032,229.262,224.531,224.909,21920.53821634
2021-07-26,225.193,227.086,222.449,226.139,25234.882165351
2021-07-27,226.329,229.83,225.288,227.559,25611.127843236
2021-07-28,225.193,228.41,213.461,214.974,55193.972701901
2021-07-29,215.731,216.11,186.399,187.913,146729.47315594
2021-07-30,189.049,202.863,182.615,194.064,108265.75068135
2021-08-02,195.861,204.188,195.861,197.943,33557.732483738
2021-08-03,197.754,198.132,190.468,191.698,20938.70609624
2021-08-04,190.752,205.323,190.752,202.863,57767.45086384
2021-08-05,193.496,205.702,192.077,195.767,72106.004548864
2021-08-06,195.861,198.227,188.576,191.982,87343.954503215
2021-08-09,196.713,196.713,189.995,190.184,39484.658780312
2021-08-10,189.617,193.023,189.427,189.711,30162.009553836
2021-08-11,190.184,193.496,188.292,188.765,30687.273885041
2021-08-12,189.995,189.995,178.12,180.249,207403.31619445
2021-08-13,177.978,181.29,173.153,173.815,96883.262055439
2021-08-16,173.815,175.045,168.895,170.22,96186.784803399
2021-08-17,170.693,171.544,169.273,170.314,45527.840763873
2021-08-18,169.605,184.507,169.132,178.735,115147.0304811
2021-08-19,178.357,178.357,170.314,172.396,31152.296632989
2021-08-20,173.721,174.43,170.409,173.058,22847.413102591
2021-08-23,173.153,174.43,171.45,172.68,11620.284349291
2021-08-24,174.099,178.451,171.26,175.518,46807.710190611
2021-08-25,176.37,177.978,174.288,175.045,25566.739308205
2021-08-26,175.187,176.37,172.727,172.774,22696.280709508
2021-08-27,172.916,175.045,171.45,174.43,21033.824385593
2021-08-30,175.14,176.228,171.213,171.734,30989.538671207
2021-08-31,171.734,173.153,170.787,170.787,19163.164694984
2021-09-01,170.835,173.153,163.076,170.693,84623.571427719
2021-09-02,170.882,181.006,169.368,177.884,92190.759780691
2021-09-03,179.776,180.013,174.477,176.748,30134.530936912
2021-09-06,177.884,179.161,174.004,174.288,34648.422201653
2021-09-07,174.383,175.234,171.355,171.592,29632.517743105
2021-09-08,170.314,174.194,168.706,173.153,36126.983166151
2021-09-09,170.598,172.727,169.794,169.841,21211.378525719
2021-09-10,160.001,164.495,158.014,160.474,153868.62920682
2021-09-13,159.433,159.906,150.444,150.444,208952.68744103
2021-09-14,148.836,148.836,137.387,139.989,387103.95904979
2021-09-15,137.387,153.283,137.387,149.12,231273.77934253
2021-09-16,155.554,162.981,152.904,159.197,243528.18562084
2021-09-17,159.433,164.164,156.216,157.162,111977.47770588
2021-09-20,157.068,157.068,141.929,147.606,128191.97543092
2021-09-21,147.984,152.526,147.606,148.741,37599.202911359
2021-09-22,149.498,152.289,149.12,152.289,27858.03321173
2021-09-23,152.337,152.337,146.376,146.659,38201.618743928
2021-09-24,147.511,147.842,142.638,142.875,47462.969517265
2021-09-27,142.78,145.713,140.982,141.739,40860.703366285
2021-09-28,142.402,143.159,138.617,138.853,43590.598270716
2021-09-29,138.333,141.834,137.292,140.367,43992.208825763
2021-09-30,141.834,144.531,140.415,140.509,36398.598725748
2021-10-01,138.806,142.354,138.096,140.273,30299.402638457
2021-10-04,140.036,140.982,136.157,136.914,44259.596905833
2021-10-05,136.488,137.907,132.135,133.034,76931.672428706
2021-10-06,132.467,132.467,124.424,126.316,162744.22247334
2021-10-07,126.931,132.372,124.897,127.263,111032.63603164
2021-10-08,126.789,148.93,126.789,146.659,287059.59917818
2021-10-11,148.552,159.291,146.659,149.309,237753.44858723
2021-10-12,148.457,152.337,141.219,144.672,133407.62829711
2021-10-13,144.294,151.58,142.875,146.991,75641.234303151
2021-10-14,149.309,154.702,147.748,151.58,107284.97543113
2021-10-15,153.094,153.094,146.849,147.133,45291.101910372
2021-10-18,122.295,127.736,112.597,112.597,584452.21518975
2021-10-19,111.035,117.138,99.965,102.189,477648.11555479
2021-10-20,101.384,107.014,94.0135,104.933,402441.25477302
2021-10-21,105.784,105.784,97.3157,97.6468,124017.3393982
2021-10-22,98.3092,104.98,97.6941,103.135,139030.17606775
2021-10-25,104.081,104.98,100.864,101.715,88314.161054615
2021-10-26,100.391,103.087,97.4576,98.5457,88185.222929048
2021-10-27,98.6876,108.528,97.6941,106.257,148218.60281925
2021-10-28,105.973,105.973,99.4446,99.5392,77409.377615235
2021-10-29,99.7285,101.999,96.5587,97.363,105605.60918911
2021-11-02,96.5114,101.432,96.0383,100.154,56158.894903893
2021-11-03,99.35,102.567,98.4984,101.81,44631.615104191
2021-11-04,102.425,107.629,101.195,106.257,98265.647860703
2021-11-05,107.771,113.164,106.636,112.076,164352.77843329
2021-11-08,117.801,118.368,104.081,104.365,203430.54230914
2021-11-09,104.081,105.311,98.9242,100.485,115697.65968946
2021-11-10,99.8231,103.608,99.0661,101.242,51669.311646431
2021-11-12,101.242,103.419,100.391,102.189,43804.08598682
2021-11-15,103.087,104.838,101.29,102.141,35152.549135224
2021-11-16,102.189,103.702,97.5049,97.7415,61747.622838322
2021-11-17,98.4038,101.999,97.6468,99.7285,74138.365331373
2021-11-18,98.6876,99.6811,96.2276,97.2684,48600.161509974
2021-11-19,97.2684,98.593,95.8964,98.4511,31960.80209249
2021-11-22,98.4984,109.19,96.5114,107.866,223487.81892405
2021-11-23,106.92,108.812,103.277,107.96,68286.4767964
2021-11-24,107.298,107.345,102.33,104.081,38181.538216176
2021-11-25,104.034,106.872,102.946,106.021,31684.959053366
2021-11-26,107.866,120.497,107.866,120.072,362300.27979617
2021-11-29,124.992,146.565,123.099,145.051,608267.72110397
2021-11-30,139.942,144.767,128.682,129.959,372841.49999624
2021-12-01,127.073,134.312,118.747,119.835,310020.09735811
2021-12-02,120.166,124.85,119.409,122.626,135233.89945269
2021-12-03,123.951,123.951,113.779,113.874,146228.51683201
2021-12-06,113.543,113.637,106.541,107.251,152423.88807854
2021-12-07,106.92,109.096,104.459,105.973,132564.24613151
2021-12-08,106.446,110.137,104.365,105.595,99041.39035387
2021-12-09,104.27,106.352,99.8704,102.662,96676.115558626
2021-12-10,100.58,102.047,98.8769,99.5392,83919.696086507
2021-12-13,99.1607,104.649,97.6468,99.8231,121769.37715983
2021-12-14,99.8704,103.087,98.1199,98.4984,67401.876705417
2021-12-15,98.8769,101.905,98.1672,99.2554,72577.368516102
2021-12-16,99.3973,102.189,99.1607,99.3973,42874.040490924
2021-12-17,100.202,102.189,97.9307,98.3092,96976.266605029
2021-12-20,100.107,101.574,97.5995,97.8361,78123.821655264
2021-12-21,97.6468,98.2619,94.9029,95.1394,99295.039125478
2021-12-22,98.0253,99.35,94.8083,95.5652,107460.41583149
2021-12-23,96.0383,96.4641,91.137,93.5404,113476.11919813
2021-12-27,94.619,95.4233,89.6988,90.7775,143516.58871557
2021-12-28,90.3612,92.9159,89.415,90.0016,144136.97133613
2021-12-29,89.8881,94.3541,89.5096,93.6728,109566.75750572
2021-12-30,94.2216,96.1802,91.402,91.7805,61630.310281454
2022-01-03,91.7805,95.5179,91.7048,92.651,54566.191992171
2022-01-04,92.8213,93.7675,91.7994,92.7266,22759.69290241
2022-01-05,93.389,101.148,92.8591,97.2684,144158.10873376
2022-01-07,97.0791,98.593,94.9975,96.606,50832.270700125
2022-01-10,96.8899,100.06,94.6663,94.7136,67098.55504937
2022-01-11,94.6663,98.4511,94.6663,97.7415,41671.322565549
2022-01-12,97.978,100.485,97.1264,99.5392,78151.300272188
2022-01-13,99.8231,101.053,98.2146,99.9177,52676.508643691
2022-01-14,98.9242,99.965,97.5049,98.2146,50826.986350716
2022-01-17,99.35,99.35,96.1329,97.978,45298.499999544
2022-01-18,97.978,98.2619,95.0921,95.5652,37273.686987796
2022-01-19,94.7136,96.0383,93.143,93.6728,54596.84121874
2022-01-20,81.7887,86.5575,81.3724,82.5078,309333.13193501
2022-01-21,82.3186,82.6592,71.5888,71.6266,399410.1519523
2022-01-24,71.9105,73.9353,65.3061,66.2333,234679.01410137
2022-01-25,66.4415,69.9045,65.1168,67.5012,111114.01501253
2022-01-26,67.5201,70.3966,67.5201,68.8637,70361.112374177
2022-01-27,67.9175,71.3427,66.0441,67.4634,85234.442219342
2022-01-28,69.545,72.4403,67.3687,69.3368,105452.36305626
2022-01-31,70.2073,71.6645,68.3149,70.0181,57173.489990325
2022-02-01,70.0181,70.7561,68.6556,68.8448,36618.427661142
2022-02-02,68.5988,80.6154,68.5988,79.8206,515045.45631874
2022-02-03,80.9939,80.9939,71.4374,71.5698,251168.29799565
2022-02-04,71.2292,74.4652,70.5101,71.3427,96708.878524958
2022-02-07,72.8567,73.4622,70.037,70.1316,43646.612374447
2022-02-08,70.1127,72.4025,70.037,71.4374,46152.450863957
2022-02-09,71.6266,72.3268,70.9832,71.532,26531.661510197
2022-02-10,71.9105,72.0997,70.0181,71.3427,27316.9158323
2022-02-11,70.3966,71.3427,69.4504,69.545,18107.351683166
2022-02-14,68.788,68.788,64.9654,65.0979,100887.7420372
2022-02-15,65.06,67.1606,65.0033,65.4764,49978.319835711
2022-02-16,66.0441,66.7443,64.076,64.814,41629.047770281
2022-02-17,64.833,65.6656,60.2723,60.2723,125288.75386589
2022-02-18,59.9506,62.1647,59.3261,60.0642,60403.2843488
2022-02-21,60.5562,60.5562,56.2415,56.5822,86162.373975474
2022-02-22,54.5006,59.2694,53.1759,58.607,59866.394448896
2022-02-23,59.118,59.61,54.6898,55.0683,43390.849863075
2022-02-24,48.1611,51.5484,44.4615,47.7826,161906.12465715
2022-02-25,49.7696,55.7306,48.2936,55.0683,135325.84713239
2022-02-28,53.9328,63.3947,52.3054,63.3947,167714.68152697
2022-03-01,63.8489,66.8767,59.0044,65.2871,128218.39717796
2022-03-02,65.2871,73.7082,63.6786,70.9643,133631.68471203
2022-03-03,72.1943,73.8975,69.0719,70.283,76549.085531531
2022-03-04,70.4912,71.9105,62.9217,63.3947,67004.493629898
2022-03-07,62.5432,67.0092,61.3321,64.3409,95475.511373015
2022-03-08,64.1517,67.6337,63.2055,64.814,55890.449953941
2022-03-09,66.2333,67.9932,64.9087,67.8797,44868.353957692
2022-03-10,68.1635,77.3227,67.2931,73.4054,132445.87670476
2022-03-11,73.6136,75.2411,72.0051,74.9383,61592.262965713
2022-03-14,75.6006,82.3942,75.0897,78.5149,119338.57643192
2022-03-15,79.48,81.8076,73.9164,76.1683,75236.45313846
2022-03-16,77.4173,77.4551,73.4622,74.5598,42599.254321682
2022-03-17,74.6355,77.0767,73.4622,75.0329,52779.025022216
2022-03-18,75.2221,76.0737,72.4971,72.5349,163479.803911
2022-03-21,73.8028,76.244,72.3457,72.5917,46007.659690164
2022-03-22,73.7839,73.7839,69.3747,69.4504,84692.267970029
2022-03-23,70.3966,71.7023,68.1825,68.8827,27954.208370965
2022-03-24,69.8478,69.9045,67.8418,67.8608,32255.668789484
2022-03-25,67.8608,68.0122,65.7791,66.6118,57855.171064021
2022-03-28,67.3687,69.3936,66.801,67.1417,52979.830299739
2022-03-29,67.6526,68.6934,66.4226,66.5739,37297.994995075
2022-03-30,67.6526,68.7691,67.1795,68.7691,21796.884440181
2022-03-31,69.0719,70.775,68.1257,68.1446,31507.40491324
2022-04-01,68.4285,72.3836,68.4285,72.2889,37913.093266224
2022-04-04,72.27,73.273,68.3149,68.3149,31801.214740353
2022-04-05,68.2203,69.545,66.2712,66.82,35223.359417298
2022-04-06,66.82,67.4634,64.4545,65.2871,33545.050045158
2022-04-07,65.2871,65.9684,63.3947,63.3947,24081.837124416
2022-04-08,63.3947,65.2871,63.073,63.7543,22817.820745903
2022-04-11,63.8678,65.7602,63.4137,64.3409,18886.264785979
2022-04-12,64.3409,65.0979,63.073,63.2812,19534.126023461
2022-04-13,63.3001,64.3409,62.5432,62.6946,13257.375796045
2022-04-14,62.7135,63.3758,62.2025,63.1866,12190.99408541
2022-04-19,65.0222,67.5958,62.9595,64.0571,52803.333029495
2022-04-20,63.8678,64.5302,59.2315,60.0831,60001.673793754
2022-04-21,58.6638,60.1966,56.0145,56.7525,55895.73430335
2022-04-22,56.7714,61.3131,54.5006,59.9695,154858.91628597
2022-04-25,59.61,72.1186,58.6638,69.0719,204780.16514807
2022-04-26,69.0719,70.0181,66.7253,68.3906,61008.870791014
2022-04-27,69.0719,70.3776,67.1795,67.1795,40817.371701136
2022-04-28,69.034,71.6266,67.1984,71.4374,46366.995449942
2022-04-29,70.5101,75.4114,69.1665,69.2233,87794.181072819
2022-05-02,69.0719,74.9383,68.4663,73.8028,96677.172428508
2022-05-04,75.6952,80.0477,74.9572,76.4333,84420.652410433
2022-05-05,77.4551,78.5716,71.6645,71.9105,54706.755686437
2022-05-06,70.9832,72.6485,68.8827,70.4533,47341.42948087
2022-05-09,70.0181,70.0181,65.7791,68.1257,45433.779344401
2022-05-10,67.2741,71.8537,66.2522,69.4125,36648.020017829
2022-05-11,71.1535,73.3676,67.9554,68.8827,61947.371245964
2022-05-12,68.1635,68.5799,65.1925,65.7413,39638.96178304
2022-05-13,67.0281,68.3339,66.7064,67.0281,20675.545495697
2022-05-16,67.0281,68.8827,63.6218,65.2871,44315.611009563
2022-05-17,65.7602,67.0849,64.4356,65.1547,14913.490900669
2022-05-18,65.7791,68.542,64.814,65.0411,19822.651501165
2022-05-19,65.1736,65.1736,61.5024,63.584,55005.849862958
2022-05-20,63.584,64.5302,62.4486,62.4486,16051.73976326
2022-05-23,63.3947,64.1328,60.84,60.84,16522.046860616
2022-05-24,61.3131,62.2593,59.3261,61.0482,35565.785258968
2022-05-25,61.0293,61.2942,58.5692,59.9695,22682.541401045
2022-05-26,59.9128,61.0293,58.8909,59.0233,12297.737943461
2022-05-27,58.853,59.4775,58.2096,59.2126,16406.848043511
2022-05-30,59.3072,61.0293,59.3072,60.0452,13489.887170019
2022-05-31,60.0452,60.3669,57.8122,57.8122,30242.331664846
2022-06-01,58.5692,58.5692,56.0523,56.4876,28178.264785885
2022-06-02,56.4876,57.9258,56.0523,57.9258,10020.183348398
2022-06-03,58.6449,58.6449,56.2226,56.2983,19980.125113538
2022-06-06,56.7903,58.1907,55.0683,56.1848,24271.01683324
2022-06-07,56.2226,56.2226,54.1978,54.8601,68088.842128522
2022-06-08,54.6898,54.879,53.1002,53.3841,48543.090536363
2022-06-09,53.2705,56.7714,51.2078,53.6111,45041.680618291
2022-06-10,55.4846,55.4846,51.5674,52.3432,31640.570518335
2022-06-13,51.9458,52.4946,49.4858,50.3373,72680.941764509
2022-06-14,50.6401,52.4946,50.2427,51.3214,24875.546405573
2022-06-15,51.7945,52.4189,49.8075,50.5266,42406.904003212
2022-06-17,50.3941,51.7188,49.2208,49.675,24863.920836874
2022-06-20,49.6939,51.0943,49.4668,49.4858,10042.377615913
2022-06-21,49.675,52.3054,49.5804,50.6212,32188.029117055
2022-06-22,50.6212,51.1889,48.918,49.0505,42136.345313497
2022-06-23,49.675,50.0156,47.4041,47.5934,32617.118289025
2022-06-24,48.426,49.9588,47.5366,49.4479,34447.61692413
2022-06-27,49.2208,51.4728,49.2019,50.7915,28214.198361863
2022-06-28,51.5674,51.5674,50.1859,51.17,10721.944949847
2022-06-29,50.4319,56.7714,50.1481,55.5414,90453.265695176
2022-06-30,55.8252,56.6768,53.4976,56.0902,34062.916287191
2022-07-01,56.4876,61.9755,55.4467,60.3291,87953.768424956
2022-07-04,60.5562,61.2942,56.0523,60.1588,70399.159689919
2022-07-05,60.1588,61.1996,56.1469,58.0393,36297.139217105
2022-07-06,58.5881,70.5669,58.1907,69.7342,115525.38989875
2022-07-07,69.7342,75.26,66.801,70.9643,149272.30209131
2022-07-08,70.4912,72.5349,67.9365,70.5858,53207.057324305
2022-07-11,70.5479,81.5616,69.4693,78.7987,144751.0127374
2022-07-12,79.0447,83.1701,73.2351,74.749,125031.93448464
2022-07-13,74.749,78.9123,72.8756,76.0359,61937.859417028
2022-07-14,76.0359,76.982,70.6426,71.2481,36179.826660236
2022-07-15,71.2481,72.6674,69.2611,70.775,38523.964057847
2022-07-18,71.7591,72.6296,64.7383,65.2871,97630.469061801
2022-07-19,65.2871,69.9802,64.9276,68.1257,112356.89399341
2022-07-20,65.2871,67.1606,62.6189,64.6816,110821.2620553
2022-07-21,64.3409,68.9773,63.8489,65.7602,72999.059598901
2022-07-22,65.2871,66.2333,63.9057,64.0192,25439.914922401
2022-07-25,63.7354,63.8678,59.61,59.61,62253.863511657
2022-07-26,59.61,60.5562,57.1499,57.2445,42806.400818495
2022-07-27,56.885,59.5721,54.9169,55.7306,40831.111009598
2022-07-28,55.3711,58.3799,55.3711,57.2256,29545.854412805
2022-07-29,57.6041,63.1677,56.3929,61.4645,69792.516377823
2022-08-01,61.4834,62.9973,60.0831,61.1807,18009.062784168
2022-08-02,60.5562,60.5562,58.0015,58.0015,26375.244767705
2022-08-03,57.9068,59.2315,57.4148,59.1369,11551.587806981
2022-08-04,59.1369,59.9885,57.7365,58.1907,11427.934030822
2022-08-05,58.6259,58.9855,56.4876,57.4337,10036.036396623
2022-08-08,57.7176,57.7176,55.4089,56.2983,26815.959508374
2022-08-09,56.2983,57.4716,55.4467,55.4467,18841.876250948
2022-08-10,55.8252,58.3799,55.39,57.4337,26532.718380078
2022-08-11,57.7176,58.3799,56.8093,56.9607,13909.464513054
2022-08-12,56.9985,57.1499,56.2037,56.3362,8924.2092810748
2022-08-16,56.374,58.0961,55.3521,57.8879,23175.042765918
2022-08-17,57.8879,58.1907,55.636,56.885,16738.705186365
2022-08-18,56.885,57.112,55.636,56.7714,14664.069608587
2022-08-19,56.1091,57.0553,55.8441,55.8441,13117.86897166
2022-08-22,55.5792,56.5443,54.9737,55.4278,5783.1919926624
2022-08-23,54.9737,56.1848,54.9737,55.5414,10489.433575872
2022-08-24,55.3521,55.5981,53.2705,54.2167,13421.190627708
2022-08-25,53.7625,55.6549,53.5544,54.2735,12882.186988041
2022-08-26,53.8193,54.2167,51.6052,52.3243,37835.94176486
2022-08-29,51.9837,52.0215,50.0724,50.5644,13751.99090068
2022-08-30,51.0754,51.9648,49.675,49.675,25530.805732227
2022-08-31,50.1481,50.8861,49.3344,49.4858,17796.631937946
2022-09-01,49.4858,50.0724,46.9121,47.8962,35153.606005105
2022-09-02,50.1481,50.2427,47.7069,49.2776,30709.468152557
2022-09-05,49.4858,51.5674,48.7856,50.4319,25454.711100744
2022-09-06,50.413,50.413,46.8553,47.3095,39101.015013255
2022-09-07,47.3095,48.0097,43.9978,44.944,48208.062783864
2022-09-08,45.701,46.3255,43.4869,43.5721,51505.496814768
2022-09-09,43.7045,46.2309,43.7045,45.701,37894.069608354
2022-09-12,45.701,48.7288,45.0387,46.6377,44752.098270705
2022-09-13,46.6283,46.9689,44.3574,44.9724,29835.436760391
2022-09-14,44.1398,45.8335,43.9978,44.9535,10767.39035476
2022-09-15,45.8713,45.8713,44.2722,44.3006,14651.387170007
2022-09-16,44.2817,44.2817,42.6732,43.4112,27881.284349128
2022-09-19,43.5248,43.9978,42.957,42.957,13877.758416603
2022-09-20,43.5248,43.9978,42.6732,42.7205,21422.752502059
2022-09-21,42.7205,47.3284,42.7205,47.3284,48829.502274303
2022-09-22,47.3284,50.7158,46.5526,49.2019,73423.921291344
2022-09-23,49.0127,49.0127,45.2468,45.8902,48841.127843002
2022-09-26,45.8902,46.8932,43.6194,46.5526,22530.352138081
2022-09-27,47.2149,49.2019,46.2971,48.918,39039.716560116
2022-09-28,48.2179,48.2179,46.3633,47.688,18940.165149946
2022-09-29,48.1043,48.1043,45.4171,45.4171,16290.592356524
2022-09-30,44.4709,47.2054,44.1019,45.8335,14047.914467556
2022-10-03,45.7956,46.2971,43.9978,45.1427,11126.726114538
2022-10-04,45.6253,47.0257,45.6253,46.8364,12849.424021709
2022-10-05,46.8364,46.8364,45.067,45.3036,11343.384440286
2022-10-06,46.1741,48.0665,45.6253,46.5526,17781.835759602
2022-10-07,45.8902,46.5431,44.1682,44.206,22346.456778665
2022-10-10,44.206,44.8494,42.588,43.0422,21187.07051844
2022-10-11,42.8624,43.4774,41.4431,41.8405,26205.088716751
2022-10-12,42.1149,42.5596,40.6105,40.6105,21170.160600333
2022-10-13,40.601,41.8405,39.5508,39.8346,29857.631027907
2022-10-14,40.4591,41.5378,40.2225,40.8849,11192.252047203
2022-10-17,40.6862,41.5094,39.6832,40.2982,17905.489535761
2022-10-18,40.2888,41.4242,40.0238,40.2415,14180.023202769
2022-10-19,40.2604,40.4686,39.3237,39.9103,12458.38216548
2022-10-20,39.9008,41.1025,38.0368,41.1025,30479.070518346
2022-10-21,39.9765,41.1404,39.5413,39.74,12501.713830629
2022-10-24,38.7938,39.8346,38.7938,39.248,8056.5191081991
2022-10-25,39.2669,39.7116,38.2261,38.4626,14276.198362004
2022-10-26,41.1593,48.918,40.3077,48.3503,206348.56005252
2022-10-27,48.0665,48.1422,44.4709,44.944,85967.909917241
2022-10-28,44.4709,47.2054,44.329,45.701,34554.360782182
2022-10-31,46.6472,46.6472,44.5845,45.701,18018.574613103
2022-11-02,46.1741,46.1741,43.3639,44.1114,35992.760691175
2022-11-03,44.4709,45.701,43.714,45.2468,24659.944949706
2022-11-04,44.7926,47.2054,44.7737,46.1741,28115.909462865
2022-11-07,46.4579,54.0275,45.5212,51.7377,110363.63739652
2022-11-08,51.3024,54.7466,48.2557,49.0127,83076.31392091
2022-11-09,49.3911,55.636,48.3692,52.7406,146625.89990753
2022-11-10,52.2676,54.1221,51.2835,52.9867,53159.498179628
2022-11-14,53.8382,54.4059,51.1889,51.662,54703.585076792
2022-11-15,51.9458,53.4976,50.905,51.9458,25428.289353702
2022-11-16,50.6212,52.5703,50.3941,52.5703,20286.617379231
2022-11-17,52.5136,52.5136,51.0943,51.0943,13141.120109058
2022-11-18,50.7158,51.8891,50.1481,51.0564,23440.317106224
2022-11-21,51.0754,52.9867,50.4698,52.9867,28471.017743116
2022-11-22,52.892,53.6679,49.5614,49.5614,60354.668334242
2022-11-23,50.0156,50.8104,48.9748,50.5076,26286.467697642
2022-11-24,50.2238,51.0943,49.5993,49.8453,17014.548225488
2022-11-25,50.1481,51.1321,49.2019,50.0535,27236.593721291
2022-11-28,50.2427,53.2705,50.1481,51.6052,52476.76023605
2022-11-29,51.5106,52.9867,50.2238,51.9458,33100.107824962
2022-11-30,51.9458,51.9458,49.3154,49.3911,43623.361237049
2022-12-01,49.9588,50.6023,48.0665,48.2557,25771.772065254
2022-12-02,47.8962,49.4101,46.8364,48.1611,26753.604185354
2022-12-05,47.8205,48.9748,47.8205,48.4449,15960.848953433
2022-12-06,48.4449,49.3722,47.2149,48.1043,31275.950409148
2022-12-07,47.2433,47.2433,45.701,46.5053,36656.474976883
2022-12-08,46.3633,46.6661,45.6253,46.2782,14177.909463005
2022-12-09,45.9092,46.8364,45.0481,45.0576,23181.383985208
2022-12-12,45.4171,45.7861,44.5088,45.3982,11640.364877044
2022-12-13,45.3982,46.6188,44.963,46.3633,21385.762056199
2022-12-14,46.0038,47.0919,46.0038,46.2119,10950.228844294
2022-12-15,46.2025,46.2025,44.4899,44.9062,21922.651956103
2022-12-16,44.8967,46.3633,43.6383,46.3633,33187.828025143
2022-12-19,46.3633,46.7229,45.4361,46.3066,9852.1410372074
2022-12-20,45.8902,45.947,44.4804,44.7548,20472.626478411
2022-12-21,44.4899,46.1741,44.4142,46.1741,27959.492720373
2022-12-22,46.1646,46.1646,44.698,44.944,14584.80436746
2022-12-23,45.3982,46.7229,44.9346,45.7767,26678.566423753
2022-12-27,45.4928,46.1741,44.3006,44.3006,38660.300272586
2022-12-28,44.3006,45.2563,43.6194,44.963,45320.694267059
2022-12-29,45.0387,47.1203,44.7737,46.3728,28169.809826832
2022-12-30,46.0038,48.5396,46.0038,46.6945,38308.36260198
2023-01-02,46.7418,47.8205,45.9848,46.6566,21242.027752288
2023-01-03,46.3633,48.2368,46.3633,46.95,26827.585077073
2023-01-04,46.931,47.8772,46.4769,47.1865,9890.1883529486
2023-01-05,47.2717,47.3095,46.3255,46.5809,13132.665150004
2023-01-09,46.6472,47.4798,45.7388,45.8902,21083.497270033
2023-01-10,45.7388,46.4485,45.1522,45.8618,20385.963148111
2023-01-11,45.8902,46.1741,45.2279,45.4171,13500.455868836
2023-01-12,45.2279,45.9848,44.5656,44.944,16122.550045333
2023-01-13,44.9535,45.4171,44.6602,45.2847,9325.8198361208
2023-01-16,45.2847,45.2847,44.4899,44.5656,14430.501364732
2023-01-17,44.7548,44.8021,43.9978,44.5466,9541.4212919876
2023-01-18,44.5656,45.1995,44.5656,44.963,12033.520473036
2023-01-19,44.698,44.7926,43.7708,44.0546,18989.838034386
2023-01-20,44.2817,44.6602,43.9032,43.9978,9413.5400363019
2023-01-23,44.4142,47.1203,44.4142,45.1333,47921.651045923
2023-01-24,45.2752,45.8808,44.6602,44.7643,15150.229754169
2023-01-25,44.7548,44.7548,42.6732,42.8056,61616.570972992
2023-01-26,43.0517,44.8021,42.6259,44.7075,21153.250682225
2023-01-27,44.0452,45.0197,43.5342,43.8654,15830.853957984
2023-01-30,43.8654,44.2533,43.0043,43.0517,17635.987715928
2023-01-31,43.3639,43.9695,42.465,43.837,14316.359417508
2023-02-01,41.6324,42.0108,39.5508,39.74,159790.27115399
2023-02-02,39.7589,40.2036,39.74,39.8819,23136.995450176
2023-02-03,39.8819,40.2604,39.74,39.7589,10721.944949847
2023-02-06,39.9292,40.0995,38.7938,38.8979,22521.897179027
2023-02-07,39.229,39.229,38.5099,38.7938,11371.919927092
2023-02-08,38.7938,40.4023,38.6992,39.5318,12777.556869753
2023-02-09,39.7305,40.2888,39.3237,39.5981,10896.328480327
2023-02-10,42.2947,43.5248,41.6513,42.7583,139625.19381115
2023-02-13,43.0138,43.3544,42.0014,42.7489,24358.737033422
2023-02-14,42.8246,42.8246,42.2947,42.4082,16689.032301925
2023-02-15,42.3893,43.3166,42.3893,43.0327,19523.557324644
2023-02-16,42.8719,43.3355,42.6353,43.3071,10007.500909817
2023-02-17,43.3071,43.3071,42.7962,43.0138,7318.8239307725
2023-02-20,43.0043,43.7708,42.9476,43.5153,15270.712920683
2023-02-21,43.3355,43.5153,42.3893,43.0233,20664.97679688
2023-02-22,43.0233,43.3828,42.4461,43.3261,20778.061874222
2023-02-23,43.3355,43.9978,43.2882,43.4869,19753.954958855
2023-02-24,43.8748,43.9695,43.0895,43.9505,7880.0218379552
2023-02-27,43.9884,43.9884,42.73,42.8908,8452.8453138366
2023-02-28,42.8908,43.2409,42.7205,42.7205,7905.386715116
2023-03-01,42.7205,42.7205,41.5945,42.0582,9389.2320290228
2023-03-02,42.0676,42.4839,41.0647,41.4431,9947.2593265604
2023-03-03,43.8086,44.4426,42.5975,43.3166,51049.985895755
2023-03-06,43.2787,43.9978,42.2758,43.8654,16288.47861676
2023-03-07,43.3355,44.3385,43.3355,43.9884,9863.7666059061
2023-03-08,43.5248,43.8938,43.1084,43.7897,2770.0559599357
2023-03-09,43.5248,43.9789,43.2409,43.8086,5994.5659690024
2023-03-10,43.5248,43.7991,42.8056,43.7045,17909.717015288
2023-03-13,43.1463,43.6194,42.2947,42.8624,10149.121473965
2023-03-14,42.8435,42.853,42.2569,42.4082,5479.8703366145
2023-03-15,42.6826,42.6921,40.6862,40.724,13700.204276477
2023-03-16,40.7524,41.6229,40.3172,40.3172,10721.944949847
2023-03-17,40.4969,42.0108,40.3645,40.3645,28750.031391885
2023-03-20,40.4023,41.1498,40.1185,41.1309,6865.4267515232
2023-03-21,41.0647,41.8216,40.6862,40.7808,8736.0864421322
2023-03-22,40.7808,41.4431,40.5537,41.2539,2470.9617834146
2023-03-23,41.1498,41.2917,40.3077,41.2917,3026.8753411888
2023-03-24,41.2539,41.2539,40.2225,41.1498,2109.5122838732
2023-03-27,41.1498,41.1498,40.2131,40.3077,4267.6405823046
2023-03-28,40.355,40.9322,40.2131,40.6767,4164.067333898
2023-03-29,40.4023,41.0457,39.863,41.0457,11511.426751476
2023-03-30,41.0079,41.0647,40.2982,40.4591,4341.6214740236
2023-03-31,40.5159,42.5407,40.4969,42.2569,18321.896269151
2023-04-03,42.1812,42.4839,41.1593,42.0865,8983.39399445
2023-04-04,41.6324,43.4301,41.6324,42.5786,21661.605095323
2023-04-05,42.2663,43.1463,42.0203,42.0298,3786.7647861311
2023-04-06,42.1055,42.7962,41.7459,42.2947,1238.6515013524
2023-04-11,42.2947,42.8624,42.2095,42.853,6773.4790718153
2023-04-12,42.5029,42.8435,41.8973,42.4366,3412.6328480093
2023-04-13,42.0487,42.5786,42.0392,42.3893,3376.6992720315
2023-04-14,42.3893,42.5691,41.1687,41.9162,12812.433575849
2023-04-17,41.9162,41.9162,41.1025,41.1498,9484.3503183758
2023-04-18,41.1498,41.6229,41.1214,41.1593,3072.3207461019
2023-04-19,41.4431,41.4431,40.7051,41.112,2258.5309371929
2023-04-20,41.1593,41.4431,40.5726,40.8754,6461.7024567138
2023-04-21,40.8754,40.8754,40.4402,40.4402,3163.2115559281
2023-04-24,40.4969,41.0647,40.4023,40.4023,4271.8680618314
2023-04-25,40.4023,40.4969,39.8535,39.8535,6091.7979981188
2023-04-26,39.7968,40.1563,39.494,39.6075,5115.250227428
2023-04-27,39.5508,39.8535,36.7311,39.0398,25028.792538419
2023-04-28,38.5099,39.494,38.2639,38.8127,5470.3585076792
2023-05-02,39.0587,39.0777,38.7938,38.983,2920.1314831371
2023-05-04,38.7938,39.6454,38.2261,39.0777,2908.5059144384
2023-05-05,39.248,39.8346,38.4153,39.1723,5553.8512283335
2023-05-08,39.1723,39.1723,38.6046,38.6992,6277.807097298
2023-05-09,38.6992,39.6454,38.5289,39.6075,7714.0932665283
2023-05-10,39.5886,39.7211,39.2669,39.2669,6596.9818015714
2023-05-11,39.2669,39.74,38.7181,38.8127,7235.3312101182
2023-05-12,38.7938,39.2669,38.6992,38.6992,3546.8553229852
2023-05-15,38.6992,39.494,38.6992,38.7938,2452.9949954257
2023-05-16,39.4372,40.6294,39.3804,40.6294,18865.127388345
2023-05-17,40.6294,40.6294,39.3804,39.3804,5671.1637852022
2023-05-18,39.3804,40.2131,39.3615,39.7211,2343.0805277289
2023-05-19,40.0238,40.0238,39.2858,39.4561,4954.6060054096
2023-05-22,39.5508,39.8725,39.2669,39.5508,1566.2811646794
2023-05-23,39.8535,40.0995,39.3237,39.8535,3957.9777069665
2023-05-24,39.74,40.1942,39.3615,39.6454,6197.4849862888
2023-05-25,39.2669,39.6454,38.8316,39.0777,7628.4868061106
2023-05-26,39.2669,39.8535,39.0966,39.2858,3887.1674248926
2023-05-29,40.1374,40.478,39.7589,40.0238,5748.3152865663
2023-05-30,39.986,40.5726,39.986,40.0428,6830.5500454271
2023-05-31,40.0238,40.3266,39.7589,40.2888,8788.9299362172
2023-06-01,40.3077,40.5348,39.9671,40.3077,5359.3871701007
2023-06-02,40.232,41.1404,40.232,41.0647,4202.1146496392
2023-06-05,40.9133,41.1593,40.4591,41.1593,3147.3585077026
2023-06-06,41.235,41.5188,40.6862,41.1404,15678.664695019
2023-06-07,41.1404,41.3485,40.5916,41.1593,5455.5623293354
2023-06-09,41.1214,41.2539,40.4591,41.2539,1502.8689717774
2023-06-12,41.5945,41.6324,40.5537,41.5945,8303.8266605169
2023-06-13,41.5945,41.5945,40.7051,41.5945,4433.5691537315
2023-06-14,41.5945,41.5945,41.0457,41.5756,3589.1301182532
2023-06-15,41.5756,41.6324,41.1782,41.6324,2931.7570518358
2023-06-16,41.3485,41.8216,41.1782,41.6324,21101.464058022
2023-06-19,41.3674,42.2947,41.3674,42.2947,16024.261146335
2023-06-20,42.3515,43.2409,42.0108,42.6732,10293.912647758
2023-06-21,43.4301,48.8707,42.7867,47.1203,154752.17242792
2023-06-22,48.2557,49.1073,44.4709,44.7548,60628.397633602
2023-06-23,45.3414,45.3414,43.1841,43.8843,28952.950409171
2023-06-26,44.3763,46.2119,43.96,45.0387,15876.299362897
2023-06-27,45.4171,45.4171,43.3544,44.1492,9644.9945403942
2023-06-28,44.1114,44.1871,43.714,43.96,15790.69290248
2023-06-29,44.48,44.7,43.3,43.9,10324
2023-06-30,43.9,44.08,43.5,43.5,3901
2023-07-03,43.5,44.02,41.2,42.28,16097
2023-07-04,42.18,42.96,41.9,41.96,4942
2023-07-05,42.32,42.32,41.04,41.86,11386
2023-07-06,42.24,42.38,41.74,41.94,3699
2023-07-07,42.2,42.38,41.9,42,2158
2023-07-10,42.02,42.4,41.82,42.4,2392
2023-07-11,42.44,42.58,42,42.2,2409
2023-07-12,42.38,42.4,41.9,42.26,6724
2023-07-13,42.34,42.8,41.96,42.42,12224
2023-07-14,42.42,43.8,42.3,43,9094
2023-07-17,43.38,43.5,41.3,42.6,18478
2023-07-18,42.68,42.68,41.94,42.3,4944
2023-07-19,42.22,42.38,42,42.3,5294
2023-07-20,42.3,42.4,41.7,42.3,6374
2023-07-21,42.12,42.4,42,42.04,4003
2023-07-24,42.1,42.3,41.86,41.86,5211
2023-07-25,42,42,41.54,41.6,4712
2023-07-26,41.8,42,41.54,42,4053
2023-07-27,42,42.48,41.8,42.2,5831
2023-07-28,42.44,42.44,42,42.18,1776
2023-07-31,42,42.42,41.92,42.14,6313
2023-08-01,42.42,42.42,41.52,41.66,5918
2023-08-02,41.66,42.32,41.66,42.1,3771
2023-08-03,42.1,42.1,41.7,41.78,1908
2023-08-04,41.86,42.18,41.7,42,3476
2023-08-07,42,42.1,41.64,41.98,2017
2023-08-08,41.7,42,41.6,41.66,4290
2023-08-09,41.6,41.86,41.5,41.74,3638
2023-08-10,41.84,41.98,41.58,41.7,1695
2023-08-11,41.6,42,41.6,41.64,3062
2023-08-14,41.6,42,41.28,41.28,5031
2023-08-16,41.74,41.74,41,41,4791
2023-08-17,41.28,41.3,40.66,40.8,3967
2023-08-18,40.9,41,40.08,40.9,5869
2023-08-21,40.56,41,40.3,40.3,7229
2023-08-22,40.36,40.98,40.36,40.5,6366
2023-08-23,40.8,40.8,40.22,40.74,4502
2023-08-24,40.74,41.1,40.6,40.8,3253
2023-08-25,40.76,43,40.64,42.38,15002
2023-08-28,43.5,45.76,43.1,43.9,42451
2023-08-29,44.02,44.38,41.8,41.8,19407
2023-08-30,41.98,42.18,41.44,41.44,7572
2023-08-31,41.2,41.4,40.7,40.82,12509
2023-09-01,41,41.38,40.6,40.6,14128
2023-09-04,41,41,40.1,40.7,15352
2023-09-05,40.5,41.88,40.3,41.88,7565
2023-09-06,41.88,42,40.88,41.12,6190
2023-09-07,41.36,41.9,41.08,41.24,6408
2023-09-08,41.24,42.02,41.06,41.06,5540
2023-09-11,41.08,41.18,40.44,40.66,9149
2023-09-12,40.68,41.7,40.66,40.82,5478
2023-09-13,40.76,41.2,40.74,40.74,1722
2023-09-14,40.94,41.86,40.94,41.58,3531
2023-09-15,41.58,41.76,40.8,40.8,10054
2023-09-18,40.8,41.6,40.8,41.56,9440
2023-09-19,41.54,42.4,41,41.6,9246
2023-09-20,42.28,43.5,42.04,42.14,22446
2023-09-21,42.14,42.4,40.9,40.9,9979
2023-09-22,41,41.54,41,41.04,2549
2023-09-25,41.56,42.4,41.54,42.14,12665
2023-09-26,42.14,42.38,41.42,41.8,2413
2023-09-27,41.9,42,41.42,41.42,3417
2023-09-28,41.68,41.92,41.12,41.18,2890
2023-09-29,41.6,42,41.22,41.72,3618
2023-10-02,41.96,42.88,41.42,41.86,7078
2023-10-03,43,43,41.82,42.5,5656
2023-10-04,41.92,42.6,41.82,42.1,1603
2023-10-05,42,42.38,41.52,41.54,6522
2023-10-06,41.96,42.3,40.56,41,8656
2023-10-09,41,41.5,40.72,41.5,3357
2023-10-10,40.92,41.74,40.92,41.48,5199
2023-10-11,41.02,41.74,41.02,41.4,5186
2023-10-12,41.3,41.52,41.1,41.22,4908
2023-10-13,41.26,41.52,40.92,41.04,3538
2023-10-16,40.96,41.44,40.84,41.28,4021
2023-10-17,41.12,41.56,40.98,41.52,7761
2023-10-18,41.4,41.78,41.28,41.64,7697
2023-10-19,41.64,41.74,41.06,41.14,5170
2023-10-20,41.12,41.5,41,41,5049
2023-10-23,41.3,41.3,40.92,40.98,4747
2023-10-24,41.48,41.48,40.82,41.12,3543
2023-10-25,41.4,41.4,41,41.36,2669
2023-10-26,41.3,41.42,41,41.4,3170
2023-10-27,41.4,41.74,41,41.68,5040
2023-10-30,41.44,41.72,41.14,41.58,4712
2023-10-31,41.26,41.72,41.22,41.4,5011
2023-11-02,41.68,41.9,41.42,41.84,2678
2023-11-03,41.88,42,41.16,42,5978
2023-11-06,42,42.48,41.52,41.52,8277
2023-11-07,41.5,41.98,41.24,41.78,3018
2023-11-08,41.92,41.92,41.26,41.26,3626
2023-11-09,41.2,41.68,41.02,41.02,6218
2023-11-10,41.32,41.62,41,41,4801
2023-11-13,41.18,41.62,41,41.38,1789
2023-11-14,41.2,41.6,41.2,41.42,4034
2023-11-15,41.5,41.58,41.22,41.3,5040
2023-11-16,41.5,41.8,39.22,40.52,23597
2023-11-17,40.5,41.4,40.12,40.82,3857
2023-11-20,41.1,41.18,40.52,40.64,2702
2023-11-21,40.64,41.6,40.64,41.34,8569
2023-11-22,41.1,41.6,40.98,40.98,3615
2023-11-23,40.98,41.6,40.96,41.6,11859
2023-11-24,41.2,42.7,41.2,41.46,17000
2023-11-27,41.46,42.2,41.16,41.66,5260
2023-11-28,41.68,41.86,41.26,41.58,2442
2023-11-29,41.52,41.76,40.54,40.96,9780
2023-11-30,40.96,41.46,40.52,40.96,5232
2023-12-01,41,41.2,40.7,40.92,10801
2023-12-04,40.72,41.12,40.72,41,6382
2023-12-05,41.04,41.2,40.76,41,3973
2023-12-06,41.76,42.48,40.86,42.24,25316
2023-12-07,42.48,42.48,41.52,42.26,7161
2023-12-08,42.26,42.26,41.84,42.24,6703
2023-12-11,42.24,42.24,41.8,41.94,3314
2023-12-12,41.94,42.12,41.7,42.06,15230
2023-12-13,42.12,42.12,40.7,41.3,15787
2023-12-14,41.66,41.72,40.98,41.48,8039
2023-12-15,41.5,41.5,41,41,8564
2023-12-18,41,41.46,40.96,41.42,10826
2023-12-19,41.28,41.4,41,41.34,9396
2023-12-20,41.22,41.8,41.02,41.8,13828
2023-12-21,41.62,41.7,41.02,41.1,13183
2023-12-22,41.1,41.4,41.1,41.14,17306
2023-12-27,41.14,41.34,41.04,41.1,35123
2023-12-28,41.24,41.5,40.6,41.48,14482
2023-12-29,41.3,41.62,41.18,41.5,7614
2024-01-02,41.4,42.78,41.4,42,13256
2024-01-03,42.06,42.88,42.06,42.7,10973
2024-01-04,42.7,48.26,42.5,46.5,63297
2024-01-05,47,47.78,45.52,46.4,23843
2024-01-08,46.26,46.78,45.7,46.58,7846
2024-01-09,46.58,47.58,46,46.48,7555
2024-01-10,46.56,47,45.62,45.7,4982
2024-01-11,45.6,46,43.92,44.66,18898
2024-01-12,44.26,44.9,43.62,43.72,7882
2024-01-15,43.72,44.5,43.6,44.14,6282
2024-01-16,44.34,45.88,44.1,45.6,16510
2024-01-17,45.5,45.6,44.54,44.94,9188
2024-01-18,44.64,45,44,44.02,6135
2024-01-19,44,44.9,44,44.44,4115
2024-01-22,44.44,44.8,44.34,44.8,3227
2024-01-23,44.4,44.64,44.12,44.26,837
2024-01-24,44.24,44.74,44.24,44.72,2435
2024-01-25,44.4,44.44,42.7,44.34,10915
2024-01-26,44,44.8,44,44.8,2983
2024-01-29,44.4,44.98,44.3,44.5,6566
2024-01-30,44.66,44.86,44.3,44.3,1493
2024-01-31,44.16,44.72,44.16,44.3,2785
2024-02-01,44.3,44.76,44.02,44.4,8903
2024-02-02,44.5,44.88,44.3,44.62,7129
2024-02-05,44.98,45.1,44.44,44.9,8404
2024-02-06,44.88,45.78,44.5,45.6,7740
2024-02-07,45.7,45.7,45.18,45.56,3406
2024-02-08,45.54,45.54,44.92,45,1858
2024-02-09,44.76,45.32,44.66,44.86,1299
2024-02-12,44.42,45.16,43.28,43.58,8229
2024-02-13,43.3,45.46,43.2,45.38,12455
2024-02-14,45.38,47,45,47,20906
2024-02-15,47,47.4,46,46.92,13806
2024-02-16,46.28,46.88,46.28,46.6,2011
2024-02-19,46.4,47.28,46.4,46.42,1674
2024-02-20,46.98,48.6,46.5,48.5,22664
2024-02-21,48.5,49.46,47.2,47.24,10604
2024-02-22,47.4,47.98,46.5,47.4,8129
2024-02-23,47.2,47.98,46.8,47.68,4896
2024-02-26,47.68,48,46.5,46.5,4991
2024-02-27,46.46,46.98,46.04,46.04,5092
2024-02-28,46.08,46.86,44.66,45,10452
2024-02-29,44.72,45.94,44.72,45.42,4026
2024-03-01,45.42,45.86,45.2,45.3,1085
2024-03-04,45.2,45.78,44.5,44.5,3450
2024-03-05,44.3,45.3,44,45.08,5945
2024-03-06,44.8,45.44,44.4,44.8,4649
2024-03-07,44.5,45.28,44.5,44.9,1949
2024-03-08,45.12,45.66,44.84,45.66,2344
2024-03-11,45.6,45.6,44.72,45.36,1957
2024-03-12,44.84,45.6,44.58,45.18,4987
2024-03-13,44.8,45.2,44.56,44.7,2111
2024-03-14,44.82,45.18,44.62,44.9,3503
2024-03-15,44.9,45.14,42.88,44.08,12137
2024-03-18,43.66,44.18,43.62,43.7,5384
2024-03-19,43.7,44.2,43.5,43.5,4594
2024-03-20,43.5,43.9,43.2,43.2,4270
2024-03-21,43.2,44.28,43.02,43.02,3626
2024-03-22,43.02,43.58,42.8,42.98,3820
2024-03-25,43.26,43.58,43,43.2,3305
2024-03-26,43.4,43.98,42.96,43.52,3452
2024-03-27,43.3,43.96,43.12,43.12,1336
2024-03-28,43.12,43.78,43.12,43.32,1886
2024-04-02,44.2,44.2,43.15,43.6,2967
2024-04-03,43.5,44.4,43.5,44.35,8262
2024-04-04,43.5,44.3,43.5,43.5,4452
2024-04-05,43.8,43.8,43.3,43.55,1195
2024-04-08,43.9,43.95,43.55,43.7,2863
2024-04-09,43.5,44,43.5,43.7,3370
2024-04-10,44.6,44.6,43.6,44.15,5454
2024-04-11,44,44,42.05,42.1,12401
2024-04-12,42.5,43.25,41.95,42.65,5456
2024-04-15,42.25,42.65,42.05,42.45,1800
2024-04-16,42.1,42.45,41.35,41.4,8125
2024-04-17,41.95,42.4,41.4,41.45,3454
2024-04-18,41.45,42.95,41.45,42.1,9400
2024-04-19,42.25,42.8,42,42.45,1857
2024-04-22,42.45,42.7,42.2,42.4,3523
2024-04-23,42.6,43.15,42.1,42.1,9583
2024-04-24,42.1,42.65,42,42.1,4571
2024-04-25,42.45,42.9,41.9,41.9,4201
2024-04-26,41.9,42.45,41.9,41.9,1299
2024-04-29,42.2,42.4,41.85,41.85,4137
2024-04-30,42.5,43,42,42.5,4253
2024-05-02,42.4,42.7,41.9,42.05,1481
2024-05-06,42,42.7,42,42.65,3148
2024-05-07,42.65,43,42.05,42.6,4240
2024-05-08,42.6,42.85,42.2,42.5,1485
2024-05-09,42.3,42.75,42.3,42.4,2417
2024-05-10,42.7,42.85,42.2,42.2,4707
2024-05-13,42.2,43.05,42.2,42.3,6122
2024-05-14,42.3,42.8,42.3,42.7,3280
2024-05-15,43,47.3,43,46.65,47310
2024-05-16,46.5,46.5,44.2,45.3,13330
2024-05-17,45.05,45.9,44.65,45.6,4442
2024-05-20,45.3,46.4,45.15,45.85,9759
2024-05-21,46,46.9,45.5,46.9,10758
2024-05-22,46.95,46.95,45.5,45.55,6633
2024-05-23,46.1,47.3,45.85,45.9,13146
2024-05-24,46.35,46.35,45.15,45.25,8023
2024-05-27,45.45,46.3,45.15,45.6,9321
2024-05-28,45.95,46.15,45.6,45.6,3056
2024-05-29,45.6,45.95,45,45.4,2474
2024-05-31,46,46,45.35,46,3186
2024-06-03,46.35,46.35,45.6,46,2398
2024-06-04,46.15,46.2,45.25,45.6,5039
2024-06-05,45.6,45.7,44.9,45.25,9858
2024-06-06,45,45.7,44.7,44.7,3486
2024-06-07,45.2,45.2,44.2,45,1235
2024-06-10,44.7,44.7,44,44,2843
2024-06-11,44.15,44.65,43.55,43.55,4565
2024-06-12,43.8,43.8,43.25,43.25,1822
2024-06-13,43.6,44.25,43.55,43.6,6232
2024-06-14,44,44.35,43.25,43.3,3416
2024-06-17,43.3,44.8,43.3,44.4,4029
2024-06-18,43.5,44.5,43.5,43.75,1675
2024-06-19,43.6,44.2,43.5,43.6,2417
2024-06-20,43.6,44.1,43.55,43.7,1331
2024-06-21,43.7,44.55,43.7,43.75,1433
2024-06-24,44.2,44.35,43.55,44,2548
2024-06-25,43.9,44,43.65,44,1537
2024-06-26,44.1,44.15,43.6,43.65,2502
2024-06-27,43.75,44.2,43.6,44.2,3601
2024-06-28,44.2,44.3,43.7,43.7,1769
2024-07-01,43.75,44.6,43.5,44.35,8165
2024-07-02,44.4,44.65,43.85,43.85,2084
2024-07-03,43.85,44.2,43.2,44,2639
2024-07-04,44.05,44.1,43.65,43.85,1731
2024-07-05,43.85,44.2,43.75,43.9,2711
2024-07-08,43.9,44.15,43.8,43.95,485
2024-07-09,43.8,44,43.4,44,4602
2024-07-10,44,44.05,43.7,43.75,1361
2024-07-11,43.75,44.2,43.7,43.8,1639
2024-07-12,43.75,44.15,43.5,43.9,3873
2024-07-15,43.9,43.9,43.35,43.6,1458
2024-07-16,43.6,43.8,42.75,43.45,2696
2024-07-17,43.45,44.2,43.45,43.75,4635
2024-07-18,43.55,44.05,43.4,43.9,1990
2024-07-19,43.9,43.9,43.45,43.6,1555
2024-07-22,43.55,43.7,43.05,43.55,3521
2024-07-23,43.4,43.6,43.2,43.5,3458
2024-07-24,43.5,43.8,43.35,43.5,4156
2024-07-25,43.45,43.6,43.3,43.5,5782
2024-07-26,43.55,44.8,43.55,44.45,9403
2024-07-29,44.5,44.8,44,44.1,5600
2024-07-30,44.1,44.5,43.8,43.8,1665
2024-07-31,43.8,43.9,43.25,43.75,2586
2024-08-01,43.4,43.7,43,43.2,2364
2024-08-02,42.95,43.5,42.05,42.4,3241
2024-08-05,42,42,41.05,41.9,15087
2024-08-06,41.35,42.05,41.35,41.8,4839
2024-08-07,42.1,42.35,41.9,41.9,2138
2024-08-08,42.3,42.3,41.9,42,1097
2024-08-09,42,43.15,42,42.8,1383
2024-08-12,42.45,42.7,41.75,42.7,4674
2024-08-13,42.35,42.7,42.25,42.5,1260
2024-08-14,42.5,42.75,42.1,42.75,1827
2024-08-16,42.15,44.15,42.15,44.1,7982
2024-08-19,44.2,44.65,43.75,44.65,6065
2024-08-20,44.65,44.65,43.55,43.9,5435
2024-08-21,44.1,57,44.1,57,187413
2024-08-22,57,66.8,54.6,60.2,414894
2024-08-23,62.8,62.8,53.4,54,205511
2024-08-26,54.5,62.6,53.7,57.9,168286
2024-08-27,58.6,59.5,56.6,57.3,51194
2024-08-28,58,58,56.1,57.3,42678
2024-08-29,57.3,60.8,56.1,58.3,54054
2024-08-30,57.6,58.7,56.4,57.4,24333
2024-09-02,57.5,60.2,57,57.7,27225
2024-09-03,58,59.6,56.8,57.1,22272
2024-09-04,56.5,58.7,56.1,57.9,24560
2024-09-05,57.6,58.5,56.9,58.1,10823
2024-09-06,58,58.9,56.1,56.1,24770
2024-09-09,56.1,56.6,53.2,54.1,28301
2024-09-10,54.2,54.9,52,52,14282
2024-09-11,51.5,53,50.2,53,27755
2024-09-12,53,54.4,52.5,53.2,7167
2024-09-13,52.7,53.5,51.5,52.5,9373
2024-09-16,52.6,54.6,52,54,6454
2024-09-17,51.7,55.8,51.5,55,31297
2024-09-18,58,63.2,55.5,61.9,100967
2024-09-19,61.8,62.6,57.9,58.4,42781
2024-09-20,58.4,59,56.5,56.6,17105
2024-09-23,57,58.4,54.5,56.7,29242
2024-09-24,57.6,57.7,55.2,56.5,41464
2024-09-25,56.3,59.7,56.1,57.8,46675
2024-09-26,57.9,58.4,57,57.1,9999
2024-09-27,57.1,57.8,57,57,8168
2024-09-30,56.8,57.6,55.2,56.3,10336
2024-10-01,56.5,57.9,55.5,55.5,10597
2024-10-02,55.6,57.4,55.6,55.9,7022
2024-10-03,56,57.9,56,57.3,13677
2024-10-04,57.5,57.5,56.4,56.5,6260
2024-10-07,56.5,59,56.4,57.4,13112
2024-10-08,57.1,57.9,55.4,55.7,16063
2024-10-09,55.6,57,55.4,56.2,10653
2024-10-10,56.3,56.6,55.3,55.7,8921
2024-10-11,55.8,57.7,55.4,56.5,12997
2024-10-14,57.3,60.2,56.7,59.7,28183
2024-10-15,62.9,66.8,59.8,60.1,129514
2024-10-16,59.6,60.8,58.5,59.5,36686
2024-10-17,59.4,60.1,57.7,59.1,27196
2024-10-18,59.2,60.9,58.5,59,11191
2024-10-21,59.6,60,57.2,58.1,14259
2024-10-22,58.3,59.2,58.2,58.7,5151
2024-10-23,58.5,58.5,56.2,56.2,8010
2024-10-24,56.3,58,56.3,57.4,6545
2024-10-25,57.3,57.3,56.1,56.9,2764
2024-10-28,56.6,57.1,55.5,55.6,8797
2024-10-29,55.6,57.8,55.2,57.7,8257
2024-10-30,57.7,57.7,55.2,55.6,10582
2024-10-31,55.8,56.3,51.6,52.8,38947
2024-11-04,52.7,57,52,55,23771
2024-11-05,55.3,56.8,54.8,55.4,10065
2024-11-06,56.1,56.5,52.6,53.5,13823
2024-11-07,53.5,56.5,53.1,56.1,17379
2024-11-08,56.1,56.8,54.8,54.8,5923
2024-11-12,55.1,56.7,54,54,10677
2024-11-13,53.9,56,53.2,53.5,13950
2024-11-14,53.5,54,52,53.8,11813
2024-11-15,54.3,54.9,52.5,53,5597
2024-11-18,52.4,52.6,49.1,50.5,17375
2024-11-19,50.2,50.9,47.1,49.15,24697
2024-11-20,48,49.9,46.6,48.05,14553
2024-11-21,47.5,48.7,47.1,47.9,6234
2024-11-22,47.9,48.55,47.3,47.4,4647
2024-11-25,47.2,48.4,47.2,48.3,5605
2024-11-26,48.3,48.3,47.25,48.1,4905
2024-11-27,47.4,48.7,47.05,47.35,3636
2024-11-28,47.35,48.7,46.8,47,5930
2024-11-29,47,48.3,47,47.45,3952
2024-12-02,47.25,49.6,47,49,8043
2024-12-03,48.45,50.9,47.5,50.7,7699
2024-12-04,50.3,52.8,50.3,52.5,14191
2024-12-05,52.5,52.8,49.5,49.9,9143
2024-12-06,49.65,51.4,49,49.9,11971
2024-12-09,49.15,51.5,49.1,50.2,17189
2024-12-10,50.5,51.8,50.5,51.1,8895
2024-12-11,51.1,51.6,50,50,6238
2024-12-12,50,52.5,50,52.2,37619
2024-12-13,51.8,51.8,50.6,51,5143
2024-12-16,51.3,51.5,49.7,49.9,7674
2024-12-17,51,51.2,49.05,49.5,11544
2024-12-18,49.2,49.9,49,49.05,8926
2024-12-19,49.7,49.7,49,49,12610
2024-12-20,49,50,49,49,9075
2024-12-23,48.6,49,47,47,27886
2024-12-27,47.5,48.5,47.5,48.4,4048
2024-12-30,47.9,48.4,47.7,47.8,3086
2025-01-02,47.7,48.2,47.3,47.7,7172
2025-01-03,47.7,48,47.5,47.55,6484
2025-01-07,49.2,55,48.15,53.9,70775
2025-01-08,55,55.5,51.1,51.9,35453
2025-01-09,51.8,53.8,51.1,53,10164
2025-01-10,53.8,54.8,51.7,53.8,14441
2025-01-13,54.5,55.5,53.1,53.1,18494
2025-01-14,53.1,53.9,52.2,53,6788
2025-01-15,52.8,53.8,52.5,52.9,7547
2025-01-16,52.9,53.2,52.2,52.4,3894
2025-01-17,52.4,53.7,52.4,53.5,10170
2025-01-20,53.5,53.7,52.1,52.1,7433
2025-01-21,51.6,52.5,51,52.1,4708
2025-01-22,52,52,50.9,51,8539
2025-01-23,51,51.9,50.9,50.9,3561
2025-01-24,50.9,51.5,50,50.9,5738
2025-01-27,50.1,50.9,49.2,49.75,12407
2025-01-28,49.75,50.7,49.5,50.4,4752
2025-01-29,50.3,50.5,49.6,49.95,5213
2025-01-30,49.5,50.2,49.5,49.95,4908
2025-01-31,48.9,49.45,48,48.1,29593
2025-02-03,48.3,48.7,47.8,48.1,8369
2025-02-04,48.4,48.45,47.6,48,11912
2025-02-05,47.55,48.2,47.45,48,14317
2025-02-06,48.1,48.55,47.8,47.85,8105
2025-02-07,48,48.2,47,47.45,20269
2025-02-10,47.4,48.8,46.45,47.9,18138
2025-02-11,48,49.35,48,49.2,14344
2025-02-12,49.3,49.5,48.6,49.15,6824
2025-02-13,49.35,49.75,49,49.5,4875
2025-02-14,49.5,49.5,48.1,48.35,7203
2025-02-17,48.3,49.3,48.2,49.3,4112
2025-02-18,48.6,49.6,48.2,49.15,16422
2025-02-19,49.1,50.2,48,48.2,28467
2025-02-20,48.2,48.9,48,48,8037
2025-02-21,48.1,48.9,48,48.6,9929
2025-02-24,49,49.8,48.1,49,13503
2025-02-25,49,49.65,48.3,48.7,8890
2025-02-26,48.8,52.2,48.65,49.95,33917
2025-02-27,49.5,50,48.7,48.7,6619
2025-02-28,48.7,49,48.2,48.2,5849
2025-03-03,48.2,48.4,47.45,47.8,8572
2025-03-04,47.75,47.75,46.6,46.8,9252
2025-03-05,46.8,48.3,46.8,47,8686
2025-03-06,47,48.6,47,48.6,8569
2025-03-07,48.7,49,48.05,48.6,5022
2025-03-10,48.6,48.65,48.05,48.55,3317
2025-03-11,48.5,49.2,47.7,49.15,6866
2025-03-12,48.65,49.2,48,48.7,11184
2025-03-13,48.45,48.7,47.5,48.2,4212
2025-03-14,48.4,48.4,47.5,47.95,3572
2025-03-17,48,48,47.5,47.8,2055
2025-03-18,47.65,48.1,47.55,47.9,2459
2025-03-19,47.9,47.9,47.3,47.7,3399
2025-03-20,47.35,47.5,47.15,47.45,2366
2025-03-21,47.2,48,47.15,47.45,2070
2025-03-24,47.45,48,47.45,47.65,2825
2025-03-25,47.95,47.95,47.35,47.75,2522
2025-03-26,47.15,48,46.8,47.55,7517
2025-03-27,47.05,47.65,46.5,46.6,3497
2025-03-28,47,47.4,45.25,47,7398
2025-03-31,46.95,47,44.15,45,15143
2025-04-01,44.7,46.15,44.2,44.4,5243
2025-04-02,48,49.4,46.65,46.65,38067
2025-04-03,46.5,46.9,44.65,45.3,19148
2025-04-04,45.3,45.75,43.5,44.3,14051
2025-04-07,43,43.6,40.4,42.9,23441
2025-04-08,42.8,43.7,42.4,43.6,8426
2025-04-09,43,43.2,42.2,42.8,4034
2025-04-10,44.05,45.45,43.5,43.95,13423
2025-04-11,43.95,44.35,42.9,42.95,7503
2025-04-14,43.2,43.4,42.9,43.4,3631
2025-04-15,43.4,43.4,42.8,43.25,3271
2025-04-16,43.25,43.25,41.9,42.5,10258
2025-04-17,42.75,43.3,42.5,43.1,6734
2025-04-22,43.1,43.75,42,42.2,18386
2025-04-23,42.55,42.75,42.1,42.65,14093
2025-04-24,42.35,43.5,42.05,43.4,7721
2025-04-25,43.4,44.25,43.2,44,7317
2025-04-28,44,45,43.8,45,5845
2025-04-29,45,45.5,44.2,45.1,7200
2025-04-30,45.8,46.4,45.1,46.2,18320
2025-05-02,45.9,46.9,45.9,46.65,8503
2025-05-05,46,46.5,45.5,45.9,7626
2025-05-06,45.9,45.9,44.55,45.2,8939
2025-05-07,44.8,45.45,43.6,44.35,15825
2025-05-08,44.2,44.8,44,44.25,5147
2025-05-09,44.3,44.5,42.2,43.4,37085
2025-05-12,43.4,43.55,43.1,43.2,4070
2025-05-13,43.25,43.5,42.8,42.95,5876
2025-05-14,43,44.15,42.9,43.9,8482
2025-05-15,43.65,43.85,43.2,43.55,4213
2025-05-16,43.6,43.75,43.3,43.55,3439
2025-05-19,43.6,43.6,43,43.05,2933
2025-05-20,43.3,43.9,43.05,43.2,2825
2025-05-21,43.5,43.6,43,43.05,4813
2025-05-22,43.05,43.3,42.85,43.1,3378
2025-05-23,43.1,43.5,42.8,43,3993
2025-05-26,43,43.2,42.6,43,7138
2025-05-27,42.75,43.3,42.7,43.25,5112
2025-05-28,45.6,47.2,45.25,45.55,46165
2025-05-29,45.6,45.85,45.2,45.7,6811
2025-05-30,45.3,45.5,44.5,44.8,4710
2025-06-02,44.6,44.8,43.7,44.25,6942
2025-06-03,44.05,44.15,43.7,43.7,4312
2025-06-04,43.95,45.4,43.6,45.25,15408
2025-06-05,44.95,45.2,44.65,45.15,5570
2025-06-06,45.1,45.1,43.75,44.4,4168
2025-06-09,44.15,44.8,44.15,44.25,1758
2025-06-10,44.6,45,44.1,44.5,3250
2025-06-11,44.5,44.55,44,44.5,4141
2025-06-12,44.5,44.65,44,44.65,2994
2025-06-13,44.1,44.55,44,44.35,2841
2025-06-16,44.35,45.1,44.1,45,3637
2025-06-17,44.9,44.95,43.65,44.5,4656
2025-06-18,44.5,44.65,44.1,44.15,1249
2025-06-20,44.15,44.6,44.15,44.35,2362
2025-06-23,44.4,44.75,43.3,44.35,5504
2025-06-24,44.35,44.75,44.1,44.45,2849
2025-06-25,44.7,44.9,44.65,44.9,2827
2025-06-26,44.95,45.5,44.7,45.5,5141
2025-06-27,45.5,45.95,45,45.7,2539
2025-06-30,46,46.7,45.9,46.7,20614
2025-07-01,46.65,46.7,45.7,45.75,3983
2025-07-02,45.7,46.7,45.7,46.6,7479
2025-07-03,46.6,47.6,46.1,47.5,13639
2025-07-04,47.6,47.9,47.1,47.9,4781
2025-07-07,48,48.2,47.05,47.9,3438
2025-07-08,47.5,48,47.15,47.4,3417
2025-07-09,47.5,48.7,47.35,48.05,6041
2025-07-10,48.15,48.4,47.6,48.05,2244
2025-07-11,48.05,48.05,47.35,47.8,3729
2025-07-14,47.35,48.65,47.35,47.9,2665
2025-07-15,48,48,47.4,47.8,2941
2025-07-16,47.55,47.7,46.9,47.4,5718
2025-07-17,47,47.45,46.8,47.2,1267
2025-07-18,47.2,47.65,46.8,46.8,5892
2025-07-21,46.8,47.35,46.25,46.75,5560
2025-07-22,46.9,46.9,45.8,45.85,6224
2025-07-23,46.05,46.8,45.9,46.3,1481
2025-07-24,47.05,48.6,47,48.3,19164
2025-07-25,48.25,48.55,47.8,47.9,3287
2025-07-28,48,48.3,47.2,47.6,3253
2025-07-29,47.35,48,47.1,47.25,3968
2025-07-30,47.5,47.85,47.15,47.65,2083
2025-07-31,47.65,47.65,47,47.55,2918
2025-08-01,47.55,48,47.05,47.8,5009
2025-08-04,47.35,48.15,47,47.8,4916
2025-08-05,47.65,48,47.1,47.95,2917
2025-08-06,47.95,48,47.45,47.5,1692
2025-08-07,47.5,47.95,47,47,2875
2025-08-08,47,47.5,46.6,46.95,3282
2025-08-11,46.95,48,46.95,47.3,3898
2025-08-12,47.5,47.95,47.2,47.5,4870
2025-08-13,47.5,47.9,45.5,45.6,12546
2025-08-14,46.1,46.3,45.3,45.6,3834
2025-08-18,45.6,46.1,45.45,45.8,2158
2025-08-19,45.6,45.85,45.3,45.6,1775
2025-08-20,45.7,45.9,44.8,44.8,11586
2025-08-21,45.2,45.5,44.8,44.8,3230
2025-08-22,44.8,45.45,44.6,44.7,11305
2025-08-25,44.9,44.9,44.5,44.65,4264
2025-08-26,44.65,45,44.55,44.85,1928
2025-08-27,44.9,45.3,44.45,44.45,7525
2025-08-28,44.55,45,44.3,44.45,2539
2025-08-29,44.45,44.95,44.2,44.2,1304
2025-09-01,44.2,44.4,44.1,44.4,3480
2025-09-02,44.35,44.45,43.8,44.2,4495
2025-09-03,44.2,44.95,43.9,44.5,4375
2025-09-04,44.5,44.65,43.7,44,4992
2025-09-05,44.3,44.3,43.7,44.2,2939
2025-09-08,44.2,44.25,43.45,43.8,9370
2025-09-09,43.8,44,43.3,43.9,6994
2025-09-10,43.6,44,43.3,43.9,1974
2025-09-11,43.6,44.3,43.35,44.3,4590
2025-09-12,44.25,44.4,43.4,43.8,6580
2025-09-15,43.7,44,43.2,43.7,9901
2025-09-16,43.7,44,43.15,43.5,4706
2025-09-17,43.35,43.5,43.05,43.3,5256
2025-09-18,43.55,43.55,42.85,42.9,7822
2025-09-19,42.9,44.3,42.6,44,12350
2025-09-22,44,44.4,43.6,44.4,7222
2025-09-23,44.15,44.6,43.6,43.65,3357
2025-09-24,43.65,44.05,43.65,43.95,668
2025-09-25,43.8,44,43.55,43.85,3641
2025-09-26,43.6,44,43.6,43.7,2226
2025-09-29,43.7,43.8,43.5,43.8,1487
2025-09-30,43.75,44.55,43.5,44.1,6793
2025-10-01,44.6,44.8,43.25,44.05,10996
2025-10-02,43.7,44.1,43.45,43.55,4604
2025-10-03,43.6,43.8,43.15,43.15,10237
2025-10-06,43.15,43.6,43,43.05,20410
2025-10-07,43.1,43.5,42.9,43,5283
2025-10-08,43.1,43.5,42.95,43.5,5359
2025-10-09,43.55,43.7,42.6,42.6,13441
2025-10-10,42.7,42.95,40.6,42.2,17878
2025-10-13,42.2,42.3,41.25,41.6,5103
2025-10-14,41.45,41.7,41,41.45,6297
2025-10-15,41.45,42.15,41.2,41.8,6507
2025-10-16,41.65,42.15,41.5,41.85,1675
2025-10-17,41.85,41.85,41.3,41.7,2654
2025-10-20,41.7,41.7,41.3,41.3,2595
2025-10-21,41.3,41.5,40.8,41.1,11822
2025-10-22,41.15,41.15,40.7,40.9,7324
2025-10-23,40.85,41.15,40.7,41.05,3093
2025-10-24,41.1,41.25,41.05,41.15,3357
2025-10-27,41.05,41.15,40.7,41,5557
2025-10-28,40.85,40.85,40.4,40.7,5495
2025-10-29,40.7,40.95,40.15,40.25,6832
2025-10-30,40.2,40.95,40.15,40.5,3663
2025-10-31,40.4,41,40.3,40.7,5629
2025-11-03,40.7,40.8,40.3,40.45,3680
2025-11-04,40.45,40.45,39.8,39.85,15824
2025-11-05,39.7,40.6,39.7,40,3524
2025-11-06,40.25,40.5,39.7,40,2851
2025-11-07,39.9,40.4,39.7,39.85,8855
2025-11-10,40,40,39.7,39.8,2528
2025-11-12,39.8,40.2,39,40.1,8690
2025-11-13,40.05,40.05,39.5,39.95,2754
2025-11-14,39.7,40.05,39.55,39.6,1589
2025-11-17,40,40,39.7,39.95,2691
2025-11-18,39.9,39.9,39.2,39.65,2038
2025-11-19,39.3,39.9,39.25,39.7,3004
2025-11-20,39.75,39.9,39.1,39.35,3404
2025-11-21,39.3,39.45,39.1,39.2,2470
2025-11-24,39.5,39.7,38.95,39.4,8561
2025-11-25,39.5,39.5,39.05,39.2,4348
2025-11-26,39.4,39.45,38.6,39,5127
2025-11-27,38.85,39,37.2,38.9,21229
2025-11-28,38.95,39,38.4,38.8,8461
2025-12-01,39,40.65,39,40.3,17047
2025-12-02,40.5,40.65,39.75,39.8,11274
2025-12-03,39.6,40,39.1,39.3,6215
2025-12-04,39.3,39.45,38.75,38.85,4911
2025-12-05,38.6,39.5,38.3,38.8,8499
2025-12-08,38.9,38.9,38.4,38.6,3739
2025-12-09,38.6,38.8,38.5,38.5,3313
2025-12-10,38.5,38.8,37.9,38,7328
2025-12-11,38.05,38.5,37.55,38.2,10413
2025-12-12,39,39,38.15,38.3,13204
2025-12-15,38.3,38.45,37.8,38,9235
2025-12-16,38,38.5,37.55,38.1,10668
2025-12-17,38.1,38.25,37.15,37.8,11438
2025-12-18,37.85,38.3,37.5,38.25,22258
2025-12-19,38.25,38.5,37.65,38.5,20905
2025-12-22,38.3,38.5,37.55,38,16691
2025-12-23,37.7,38,37,37.45,38032
2025-12-29,37.35,38,37.35,37.75,9904
2025-12-30,38,38.3,37.5,37.9,9355
2026-01-02,37.9,39.6,37.6,39.6,14548
2026-01-05,39.8,43,39.45,41.65,21449
2026-01-07,41.85,41.9,40.5,41.75,19037
2026-01-08,41.7,41.7,41.1,41.55,6613
2026-01-09,41.6,41.6,41.05,41.45,4835
2026-01-12,41,41.5,41,41.45,7636
2026-01-13,41.05,41.35,40.25,40.8,12034