Date,Open,High,Low,Close,Volume
2014-06-25,14.6779,14.6779,13.5199,13.5199,207302.08830068
2014-06-26,13.5604,14.3925,13.5604,14.0181,34753.967339988
2014-06-27,14.0498,14.2703,14.0459,14.0839,5054.549431018
2014-06-30,14.0911,14.2664,14.0911,14.1886,4416.5843494278
2014-07-01,14.2338,14.2338,14.0625,14.0672,806.91235616152
2014-07-02,14.1283,14.1283,13.8055,13.8626,81948.253770984
2014-07-03,13.8626,13.8626,13.7436,13.8626,12068.38292684
2014-07-04,13.8626,14.2703,13.8626,14.2703,457.67060201036
2014-07-07,14.2664,14.2664,13.8626,13.8626,69338.987405405
2014-07-08,13.8626,13.8626,13.8586,13.8626,2889.7548755034
2014-07-09,13.8333,13.8333,13.8055,13.8055,243.33450740496
2014-07-10,13.8055,13.8055,13.7032,13.7032,186.59848236235
2014-07-11,13.7,13.7,13.6588,13.7,231.98730239644
2014-07-14,13.777,13.7802,13.777,13.7802,14447.51357696
2014-07-15,13.7032,13.8626,13.7032,13.8626,268.55051853501
2014-07-16,13.8626,13.8626,13.7405,13.7405,36.563216138569
2014-07-17,13.7079,13.7802,13.6175,13.7802,1117.0692930611
2014-07-18,13.5811,13.5811,13.5771,13.5771,13051.807360912
2014-07-21,13.6882,13.7365,13.5969,13.5969,9797.6811245799
2014-07-22,13.5969,13.7365,13.5969,13.7365,27.737612243052
2014-07-23,13.7405,13.7405,13.5771,13.5771,6539.7724865778
2014-07-25,13.6945,13.6945,13.4137,13.4542,10049.84123588
2014-07-28,13.5359,13.6945,13.5359,13.6945,1238.1061464853
2014-07-29,13.7365,13.7405,13.6794,13.7365,3293.2110535842
2014-07-30,13.6945,13.7,13.6945,13.7,1814.2920008069
2014-07-31,13.7,13.7,13.6945,13.7,740.08992666689
2014-08-01,13.6913,13.6913,13.5771,13.6747,3934.9585368439
2014-08-04,13.7,13.7,13.6381,13.6882,9224.0168713713
2014-08-05,13.6794,13.6794,13.5969,13.6175,9464.8297776633
2014-08-06,13.6175,13.6175,13.4542,13.5041,19794.568737087
2014-08-07,13.451,13.4883,13.332,13.4542,14553.420823707
2014-08-08,13.451,13.4795,13.2511,13.4795,8403.2357090883
2014-08-11,13.3534,13.5771,13.2915,13.5652,3974.0433540955
2014-08-12,13.5732,13.5732,13.4827,13.5732,16037.38307871
2014-08-13,13.5732,13.5732,13.4883,13.5319,19911.823188842
2014-08-14,13.6175,13.6175,13.4827,13.5683,5059.592633244
2014-08-18,13.6175,13.6175,13.5486,13.5771,9868.2859557441
2014-08-19,13.4906,13.5771,13.4906,13.5771,13124.93379319
2014-08-20,13.5771,13.5771,13.4883,13.4883,1637.7799228966
2014-08-21,13.5683,13.5683,13.4827,13.5359,2893.5372771729
2014-08-22,13.5359,13.5359,13.4827,13.4827,1511.6998672463
2014-08-25,13.5525,13.5771,13.5486,13.5771,5935.8490200132
2014-08-26,13.5732,13.5732,13.5002,13.5359,2699.3739914716
2014-08-27,13.5295,13.5359,13.4827,13.5295,1913.8952447706
2014-08-28,13.4827,13.4827,12.232,12.9854,18973.787574804
2014-08-29,12.9783,13.1487,12.6396,13.1487,12396.191071531
2014-09-01,13.1487,13.1487,12.7212,12.8427,7514.3713167541
2014-09-02,12.9854,12.9854,12.7212,12.9528,1715.9495573997
2014-09-03,12.9577,13.397,12.7451,13.3701,4503.5795878265
2014-09-04,13.3701,13.3701,13.332,13.332,63.040027825119
2014-09-05,13.3201,13.3201,13.3201,13.3201,2.5216011130047
2014-09-08,13.0481,13.2511,13.0481,13.2511,3046.0941445097
2014-09-09,13.3122,13.3122,13.0592,13.2876,963.25162516781
2014-09-10,13.2876,13.2876,13.1329,13.2788,452.62739978435
2014-09-11,13.2788,13.2788,13.0481,13.1654,5118.8502593996
2014-09-12,13.1242,13.1242,12.9656,13.0481,6133.794707384
2014-09-15,13.1242,13.1242,13.0481,13.0481,480.3650120274
2014-09-16,13.1242,13.1242,12.9252,13.0845,1787.8151891204
2014-09-17,13.0481,13.1171,12.9656,13.1171,3467.2015303815
2014-09-18,13.0481,13.0481,13.0061,13.0481,2539.2523207958
2014-09-19,12.9656,13.2106,12.9656,13.2106,31134.208942269
2014-09-22,13.0513,13.263,13.0481,13.263,20664.521121074
2014-09-23,13.2511,13.2511,13.2511,13.2511,2.5216011130047
2014-09-24,13.2511,13.2511,13.0513,13.0513,13878.892525978
2014-09-25,13.0513,13.2511,13.0513,13.2472,2198.8361705401
2014-09-26,13.2511,13.2511,13.0544,13.2472,69.34403060763
2014-09-29,13.2511,13.2511,13.0965,13.2511,985.94603518485
2014-09-30,13.2511,13.2511,13.2106,13.2472,1452.4422410907
2014-10-01,13.0678,13.0719,13.0678,13.0719,279.89772354353
2014-10-02,13.0719,13.6175,13.0719,13.6136,23362.634311989
2014-10-03,13.6175,13.6175,13.4589,13.5811,1336.4485898925
2014-10-06,13.5811,13.85,13.5811,13.85,17206.145194588
2014-10-07,13.8214,13.8214,13.7976,13.8016,896.42919567319
2014-10-08,13.8016,13.8214,13.7802,13.8214,3842.9200962192
2014-10-09,13.8214,13.8214,13.719,13.8214,5238.6263122674
2014-10-10,13.7802,13.7802,13.6627,13.777,6031.6698623073
2014-10-13,13.8174,13.8214,13.7888,13.8214,15686.880524002
2014-10-14,13.8428,13.8428,13.6175,13.8095,2060.1481093249
2014-10-15,13.8095,13.8095,13.6715,13.7,752.69793223192
2014-10-16,13.7802,13.8214,13.7405,13.8174,8263.2868473165
2014-10-17,13.8174,13.8214,13.8143,13.8214,6135.0555079405
2014-10-20,13.8428,13.8428,13.6913,13.838,306.37453523008
2014-10-21,13.8214,13.8586,13.7405,13.85,8957.9879539493
2014-10-22,13.8586,13.8626,13.7,13.8626,3639.9312066223
2014-10-23,13.8626,13.8626,13.7802,13.8626,8589.8341914507
2014-10-24,13.9022,13.9856,13.8428,13.8626,7706.0130013425
2014-10-27,13.8626,13.9689,13.8626,13.9641,930.47081069875
2014-10-28,13.961,13.961,13.8626,13.9443,252.16011130047
2014-10-29,13.9443,13.9443,13.7802,13.8586,427.4113886543
2014-10-30,13.8626,13.8626,13.5199,13.8539,3673.9728216479
2014-10-31,13.8626,13.9443,13.8586,13.9316,34801.877761135
2014-11-03,13.9316,13.9316,13.6794,13.7611,1675.6039395917
2014-11-04,13.8841,13.8841,13.8626,13.8841,6283.8299736078
2014-11-05,13.6715,13.8991,13.6715,13.8626,105053.68476945
2014-11-06,13.8959,13.8959,13.8666,13.8666,288.72332743904
2014-11-07,13.8841,13.8841,13.8841,13.8841,30.259213356057
2014-11-10,13.8841,13.8841,13.8626,13.8626,2478.7338940837
2014-11-12,13.8626,13.8626,13.7318,13.8626,7903.9586887134
2014-11-13,13.8626,14.0252,13.7436,14.0213,5553.8264513929
2014-11-14,14.0093,14.0093,13.7563,13.8261,2487.5594979792
2014-11-17,13.8261,13.9443,13.8261,13.9443,136.16646010226
2014-11-18,13.9443,13.9443,13.8428,13.8428,90.777640068171
2014-11-19,13.8261,14.0093,13.8261,13.9443,3673.9728216479
2014-11-20,14.0093,14.0093,13.9443,14.0014,645.52988492921
2014-11-21,13.9856,13.9856,13.838,13.9856,818.25956117004
2014-11-24,13.8666,13.98,13.8666,13.98,1197.7605286773
2014-11-25,13.9395,13.9395,13.8016,13.8214,1410.8358227262
2014-11-26,13.9022,13.9022,13.7436,13.8626,2000.8904831693
2014-11-27,13.8991,13.8991,13.8626,13.8626,5911.8938094396
2014-11-28,13.8626,13.8991,13.7436,13.8991,1901.2872392056
2014-12-01,13.9022,13.9022,13.7563,13.9022,90.777640068171
2014-12-02,13.9022,13.9237,13.7802,13.9237,2911.188484964
2014-12-03,13.9395,14.0213,13.7651,14.0213,3220.0846213071
2014-12-04,14.0252,14.0252,14.0213,14.0213,51.692822816597
2014-12-05,13.9975,13.9975,13.7888,13.9776,1567.1750917324
2014-12-08,13.9443,13.9776,13.9364,13.9776,1959.2840648047
2014-12-09,13.9395,14.1886,13.8626,14.1886,30977.869673263
2014-12-10,14.1886,14.6383,14.1886,14.2664,16587.092121346
2014-12-11,14.2664,14.2664,14.0054,14.1815,9933.8475846822
2014-12-12,14.2624,14.2624,14.2457,14.2457,4223.6818642829
2014-12-15,14.2425,14.2425,14.1482,14.2425,1826.9000063719
2014-12-16,14.2425,14.2425,13.7928,14.2298,3296.9934552537
2014-12-17,14.2132,14.6779,14.1886,14.6779,13988.582174394
2014-12-18,14.6779,15.0048,14.3107,15.0048,4052.2129885986
2014-12-19,15.0452,15.188,14.8001,15.1666,27587.576976829
2014-12-22,15.1666,15.1998,14.9024,15.1998,20510.703453181
2014-12-23,15.1998,15.1998,14.8247,15.1666,13138.802599312
2014-12-29,15.1998,15.5346,15.0864,15.5346,15865.914203025
2014-12-30,15.4933,15.5346,15.4529,15.5346,7762.7490263851
2015-01-02,15.5346,15.7186,15.4124,15.4933,4233.768268735
2015-01-05,15.4902,15.6766,15.4902,15.4933,493389.08177608
2015-01-07,15.5552,15.5711,15.5552,15.5711,43508.96640434
2015-01-08,15.6971,15.8193,15.6203,15.6971,1441.0950360822
2015-01-09,15.7376,15.7789,15.6242,15.771,14017.580587194
2015-01-12,15.656,15.7789,15.4933,15.4981,21659.292760154
2015-01-13,15.4933,15.7376,15.4846,15.7376,15645.274105637
2015-01-14,15.4933,15.6932,15.4933,15.6932,945.60041737678
2015-01-15,15.5909,15.5909,15.2934,15.5909,892.64679400368
2015-01-16,15.4933,15.6123,15.4933,15.6123,20134.984887343
2015-01-19,15.6076,15.6076,15.2895,15.4902,22052.662533783
2015-01-20,15.4902,15.4902,14.5186,15.0864,2318.6122234079
2015-01-21,15.0817,15.2649,14.8612,15.2649,120895.6437619
2015-01-22,15.3664,15.3664,15.3664,15.3664,3.7824016695071
2015-01-23,15.2649,15.4846,15.1269,15.4846,979.64203240234
2015-01-26,15.4846,15.4846,15.2491,15.3711,968.29482739382
2015-01-27,15.3711,15.4244,15.1142,15.1142,1888.6792336406
2015-01-28,15.1666,15.3711,15.0864,15.2649,1581.043897854
2015-01-29,15.2649,15.2649,15.18,15.2078,516.92822816597
2015-01-30,15.0452,15.2403,14.9627,15.0864,1949.1976603527
2015-02-02,15.4037,15.4933,15.3711,15.3711,9290.839300866
2015-02-03,15.4735,15.5948,15.3711,15.4902,11247.601764558
2015-02-04,15.4933,15.8193,15.4902,15.4933,18811.144303015
2015-02-05,15.656,15.656,15.4933,15.4933,6181.7051285311
2015-02-06,15.4933,15.6036,15.3101,15.6036,4218.6386620569
2015-02-09,15.5948,15.5948,15.4933,15.4933,10458.340616187
2015-02-10,15.4933,15.4933,15.4529,15.4529,1309.971778206
2015-02-11,15.6123,15.6123,15.4933,15.4933,363.11056027268
2015-02-12,15.4933,15.4933,15.4124,15.4933,5326.8823512225
2015-02-13,15.4933,15.4933,15.4124,15.4933,14813.145738346
2015-02-16,15.4933,15.5299,15.4124,15.4933,3046.0941445097
2015-02-17,15.4933,15.4933,15.4902,15.4902,121.03685342423
2015-02-18,15.4933,15.4933,15.4933,15.4933,366.89296194219
2015-02-19,15.4933,15.4933,15.4323,15.4933,2674.1579803415
2015-02-20,15.4323,15.5346,15.4037,15.4933,12256.24220976
2015-02-23,15.4933,15.4933,15.4244,15.4933,617.79227268616
2015-02-24,15.4933,15.4933,15.4037,15.4323,1844.551214163
2015-02-25,15.4933,15.4933,15.4124,15.4124,5161.7174783207
2015-02-26,15.4933,15.5751,15.4077,15.5751,1475.1366511078
2015-02-27,15.4933,15.4933,15.4735,15.4933,1698.2983496087
2015-03-02,15.4529,15.4933,15.4164,15.4529,2984.3149172411
2015-03-03,15.3792,15.4529,15.3792,15.4323,1961.8056659177
2015-03-04,15.4902,15.4902,15.3839,15.4124,1332.666188223
2015-03-05,15.4124,15.4616,15.3839,15.4569,2720.8076009321
2015-03-06,15.4409,15.656,15.4362,15.4933,53248.650703321
2015-03-09,15.4933,15.6971,15.4124,15.6971,15578.451676144
2015-03-10,15.7868,15.7868,15.6123,15.6155,1531.8726761504
2015-03-11,15.5425,15.7376,15.5425,15.7376,788.00034781398
2015-03-12,15.7376,15.7789,15.648,15.7789,518.18902872247
2015-03-13,15.7789,15.8962,15.7186,15.8962,4396.4115405238
2015-03-16,15.9018,16.2674,15.9018,16.2674,9814.0715318145
2015-03-17,16.2476,16.7172,16.2262,16.5054,76988.264381705
2015-03-18,16.6355,16.6355,16.2674,16.2674,4482.1459783659
2015-03-19,16.4316,16.5133,15.9018,16.5133,18402.644922709
2015-03-20,16.5942,16.9622,16.3214,16.9163,11623.320330395
2015-03-23,16.9202,16.9202,16.7172,16.8711,2193.7929683141
2015-03-24,16.8711,16.9408,16.7616,16.9408,3726.926445021
2015-03-25,16.9988,16.9988,16.8797,16.9163,543.40503985252
2015-03-26,16.9163,16.9163,16.5331,16.5736,968.29482739382
2015-03-27,16.5736,16.5736,16.3087,16.3158,4145.5122297798
2015-03-30,16.3158,16.5577,16.3087,16.3087,955.6868218288
2015-03-31,16.3087,16.4728,16.3087,16.3158,1678.1255407047
2015-04-01,16.3158,16.346,16.3158,16.3293,890.12519289067
2015-04-02,16.852,17.2469,16.8401,16.9003,108040.5212878
2015-04-07,17.2795,17.2795,16.7616,16.7862,9834.2443407185
2015-04-08,17.0178,17.1153,16.8187,17.0622,9189.9752563458
2015-04-09,17.1248,17.1248,16.9202,16.9408,439539.0292073
2015-04-10,16.9622,17.2629,16.9622,17.1526,34432.46319808
2015-04-13,17.2668,17.4715,17.2343,17.4715,76151.092812186
2015-04-14,17.5111,17.5111,17.4715,17.5071,17927.323112907
2015-04-15,17.5317,17.8585,17.519,17.8379,40002.680056707
2015-04-16,17.8863,17.8863,17.5944,17.7316,5287.7975339709
2015-04-17,17.7562,17.8624,17.5317,17.7562,8456.1893324614
2015-04-20,17.7562,17.8585,17.7157,17.7966,17290.618831873
2015-04-21,17.8585,18.2582,17.8585,17.8624,29741.024327334
2015-04-22,18.1028,18.1028,17.8704,17.8704,14060.447806114
2015-04-23,17.9394,18.0004,17.8997,17.9394,10527.684646795
2015-04-24,17.9442,18.225,17.8585,17.8585,12552.530340538
2015-04-27,18.1385,18.3066,18.0004,18.1647,35718.479765712
2015-04-28,18.209,18.3479,18.209,18.2456,33585.20522411
2015-04-29,18.2661,18.9182,18.2456,18.2661,65237.603195102
2015-04-30,18.286,18.5104,18.1837,18.2661,11941.042070634
2015-05-04,18.286,18.5549,18.286,18.3479,16051.251884832
2015-05-05,18.3891,18.5517,18.3066,18.405,21027.631681347
2015-05-06,18.4089,18.5271,18.4089,18.4279,16568.180112998
2015-05-07,18.4812,18.5517,18.1432,18.4502,70594.744759681
2015-05-08,18.4502,18.9348,18.4502,18.7548,31421.671469152
2015-05-11,18.938,18.938,18.5596,18.7516,22123.267364947
2015-05-12,19.2798,19.2798,18.3098,18.4684,18590.504205627
2015-05-13,18.3098,18.3098,17.5824,17.8156,38277.904895412
2015-05-14,17.6753,17.7799,17.6515,17.7799,3955.1313457479
2015-05-15,17.868,18.2209,17.7799,18.0853,8809.2134882821
2015-05-18,17.8775,18.0893,17.8775,17.8949,20910.377229592
2015-05-19,17.8949,18.1559,17.8949,18.1511,3563.0223726757
2015-05-20,18.0052,18.0584,17.9085,18.0584,3532.7631593196
2015-05-21,17.9299,18.0449,17.8949,18.0052,1486.4838561163
2015-05-22,17.983,18.0449,17.8775,17.9132,16256.762375541
2015-05-25,17.9442,18.2884,17.9442,18.2004,12087.294935188
2015-05-26,18.2035,18.3098,17.7633,17.8561,6607.8557166289
2015-05-27,18.0893,18.0893,17.8561,17.9973,1296.1029720844
2015-05-28,17.9973,18.0853,17.9561,18.0099,4595.6180284511
2015-05-29,18.0893,18.1773,18.0004,18.1647,6361.999608111
2015-06-01,18.1647,18.2431,18.133,18.1559,2696.8523903586
2015-06-02,18.1559,18.4605,18.1559,18.3098,52248.835862015
2015-06-03,18.3098,18.3098,18.2209,18.2209,688.39710385029
2015-06-05,18.1377,18.2209,17.983,18.2209,816.99876061354
2015-06-08,18.2209,18.2209,17.6483,18.0004,3757.1856583771
2015-06-09,18.0322,18.0322,17.715,17.715,4528.7955989565
2015-06-10,17.8244,17.9561,17.692,17.7586,5863.9833882925
2015-06-11,17.6967,17.7586,17.6967,17.7363,3106.6125712218
2015-06-12,17.7411,17.868,17.7316,17.7363,588.79385988661
2015-06-15,17.868,17.868,17.6705,17.6705,921.64520680323
2015-06-16,17.6705,17.6753,17.5198,17.565,8101.9043760842
2015-06-17,17.5246,17.6483,17.3176,17.3176,4003.041766895
2015-06-18,17.3398,17.3398,16.9068,16.9631,7592.5409512573
2015-06-19,16.9908,17.1201,16.9868,17.0304,6326.6971925289
2015-06-22,17.0304,17.5603,17.0304,17.5468,612.74907046015
2015-06-23,17.5468,17.5468,17.3398,17.5381,717.39551664985
2015-06-24,17.5381,17.715,17.4278,17.715,3170.9133996035
2015-06-25,17.715,17.868,17.715,17.868,289.98412799555
2015-06-26,17.9132,17.9132,17.5603,17.8863,994.77163908037
2015-06-29,17.3398,17.8601,17.1629,17.8601,6050.5818706549
2015-06-30,17.7363,17.8244,17.3398,17.8244,1684.4295434872
2015-07-01,17.8077,18.0632,17.6483,18.0449,3536.5455609892
2015-07-02,18.0449,18.0449,17.6967,17.6967,2764.9356204097
2015-07-03,17.7411,17.868,17.7363,17.868,378.24016695071
2015-07-06,17.8863,17.8863,17.8863,17.8863,2.5216011130047
2015-07-07,17.8561,17.8561,17.4722,17.4762,2266.9194005913
2015-07-08,17.6483,17.6483,17.2073,17.2073,5169.2822816597
2015-07-09,17.2073,17.5603,17.2073,17.4278,342.93775136864
2015-07-10,17.6388,17.6483,17.6388,17.6483,907.77640068171
2015-07-13,17.6483,17.6483,17.4278,17.4278,1760.0775768773
2015-07-14,17.3604,17.3604,17.0122,17.0122,3750.8816555946
2015-07-15,17.0218,17.0962,16.9947,17.0962,3699.188832778
2015-07-16,17.0962,17.2026,16.7647,16.7647,8901.2519289067
2015-07-17,16.7647,17.0962,16.5665,17.0962,15589.798881152
2015-07-20,17.0962,17.3398,17.0962,17.2961,1482.7014544468
2015-07-21,17.3398,17.5111,17.3398,17.5111,1180.1093208862
2015-07-22,17.5381,17.6261,17.5381,17.5991,317.7217402386
2015-07-23,17.5111,17.5167,17.2073,17.4136,1835.7256102675
2015-07-24,17.2152,17.2288,17.1851,17.1899,1845.8120147195
2015-07-27,17.1851,17.3842,17.1851,17.3842,5852.636183284
2015-07-28,17.3842,17.6483,17.3842,17.6483,3206.2158151855
2015-07-29,17.4278,17.7586,17.4278,17.7586,2724.5900026016
2015-07-30,17.7799,17.7799,17.6483,17.6483,539.62263818301
2015-07-31,17.6483,17.8244,17.6483,17.7586,20690.997932761
2015-08-03,17.7799,18.0806,17.7799,18.0227,1581.043897854
2015-08-04,18.0449,18.3542,18.0449,18.3542,1627.6935184446
2015-08-05,18.3542,18.6635,18.3542,18.5311,2870.8428671559
2015-08-06,18.5255,18.5255,18.3098,18.3098,1790.3367902334
2015-08-07,18.2661,18.4121,18.2661,18.4121,610.22746934715
2015-08-10,18.4121,18.4121,18.3328,18.3328,233.24810295294
2015-08-11,18.3098,18.3328,18.1821,18.1908,3508.8079487461
2015-08-12,18.1948,18.1948,18.133,18.1773,805.65155560502
2015-08-13,18.1773,18.8785,18.1773,18.8785,6443.9516442836
2015-08-14,18.7516,18.7516,18.3098,18.6191,533.3186354005
2015-08-17,18.6191,18.6191,18.2083,18.5311,1309.971778206
2015-08-18,18.6191,18.6191,18.1377,18.5255,1747.4695713123
2015-08-19,18.5255,18.5255,18.3098,18.4423,1541.9590806024
2015-08-20,18.4423,18.4423,18.4423,18.4423,23.955210573545
2015-08-21,18.4423,18.4423,18.3098,18.3098,117.25445175472
2015-08-24,18.0497,18.2661,16.7647,17.2026,10963.921639345
2015-08-25,16.7647,17.868,16.7211,17.6483,3027.1821361622
2015-08-26,17.6753,18.7072,17.6705,18.0671,3684.0592260999
2015-08-27,17.979,18.4066,17.657,17.6618,1611.30311121
2015-08-28,17.6753,17.8204,17.6753,17.7895,369.41456305519
2015-08-31,17.7799,17.868,17.692,17.868,1475.1366511078
2015-09-01,17.6483,17.868,17.6483,17.6483,1240.6277475983
2015-09-02,17.6483,17.6483,17.2073,17.2073,3201.1726129595
2015-09-03,17.2073,17.4057,17.2073,17.4057,1399.4886177176
2015-09-04,17.4722,17.5198,17.2073,17.2961,1646.6055267921
2015-09-07,17.22,17.4238,16.5442,17.1368,6390.9980209105
2015-09-08,17.1328,17.1328,16.7647,17.1224,2893.5372771729
2015-09-09,17.1201,17.335,17.1201,17.3176,746.3939294494
2015-09-10,17.3398,17.3398,17.2731,17.2731,147.51366511078
2015-09-11,17.3604,17.3604,17.2073,17.2335,470.27860757538
2015-09-14,17.3707,17.3707,17.2518,17.3398,1080.5060769225
2015-09-15,17.3176,17.3176,17.0344,17.1851,819.52036172654
2015-09-16,17.1851,17.1851,16.7647,16.9194,13208.146629919
2015-09-17,16.7647,16.9631,16.7647,16.9631,440.01939421933
2015-09-18,16.9631,16.9631,16.8576,16.8576,501.79862148794
2015-09-21,16.9424,17.0265,16.9424,17.0265,558.53464653055
2015-09-22,17.0265,17.0265,16.9424,17.0218,54771.697775576
2015-09-23,16.9812,16.9812,16.5665,16.7616,3223.8670229766
2015-09-24,16.7616,16.8535,16.5498,16.8496,28336.492507391
2015-09-25,16.8535,16.8535,16.7211,16.8314,762.78433668393
2015-09-28,16.8314,16.8314,16.5894,16.7433,1245.6709498243
2015-09-29,16.7433,16.7433,16.215,16.215,5490.7864235678
2015-09-30,16.2183,16.9868,16.2183,16.7647,3840.3984951062
2015-10-01,16.7647,17.0265,16.7647,17.0265,166.42567345831
2015-10-02,16.8099,17.0265,16.8099,17.0265,237.03050462245
2015-10-05,17.0304,17.0304,16.6323,16.8535,3418.0303086779
2015-10-06,17.0479,17.0479,16.8099,16.9424,1006.1188440889
2015-10-07,16.9424,17.3398,16.9424,17.2541,3179.739003499
2015-10-08,17.3398,17.4722,17.3398,17.4722,910.29800179471
2015-10-09,17.5167,17.8244,17.5167,17.8244,1326.3621854405
2015-10-12,17.7586,17.7586,17.4722,17.4722,9309.7513092135
2015-10-13,17.4722,17.5198,17.4722,17.4722,2002.1512837258
2015-10-14,17.4722,17.6483,17.4722,17.481,1425.9654294042
2015-10-15,17.6483,17.6483,17.481,17.4936,872.47398509964
2015-10-16,17.5603,17.5991,17.485,17.485,2491.3418996487
2015-10-19,17.4762,17.5603,17.4722,17.5381,3286.9070508017
2015-10-20,17.4762,17.7015,17.4762,17.6483,2628.7691603074
2015-10-21,17.6483,17.803,17.4722,17.7094,1877.332028632
2015-10-22,17.7799,17.8466,17.6483,17.7799,612.74907046015
2015-10-23,17.7799,17.7799,17.4722,17.692,2424.5194701541
2015-10-26,17.715,17.7236,17.4722,17.7236,1279.7125648499
2015-10-27,17.7236,17.7236,17.5603,17.5603,485.40821425341
2015-10-28,17.5381,18.0893,17.5381,18.0893,2483.7770963097
2015-10-29,18.0853,18.2661,17.6705,17.9132,2432.0842734931
2015-10-30,17.9132,17.9132,17.5111,17.803,2256.8329961392
2015-11-02,17.7799,17.8466,17.5381,17.8466,843.47557230009
2015-11-03,17.8244,17.8244,17.4722,17.5824,2401.825060137
2015-11-04,17.7586,17.7799,17.7586,17.7586,871.21318454314
2015-11-05,17.8244,18.3098,17.8244,18.133,5808.5081638064
2015-11-06,18.129,18.129,17.8736,18.0893,578.70745543459
2015-11-09,18.4867,18.6755,17.6515,18.3098,7273.5584104622
2015-11-10,18.3098,18.3098,18.0893,18.2209,1835.7256102675
2015-11-12,18.2209,18.3938,18.2209,18.3098,293.76652966505
2015-11-13,18.3542,18.796,18.3542,18.7072,12502.098318278
2015-11-16,18.3098,18.9498,18.1377,18.7555,13447.698735655
2015-11-17,18.7555,19.1925,18.6398,19.1925,8111.9907805363
2015-11-18,19.1925,19.2798,19.0649,19.1925,2839.3228532433
2015-11-19,19.1925,19.2798,19.0165,19.2798,5614.3448781051
2015-11-20,19.3242,19.3464,19.2148,19.3464,3216.3022196375
2015-11-23,19.3242,19.3242,18.9673,19.1482,5634.5176870091
2015-11-24,18.972,19.2584,18.972,19.2584,856.08357786511
2015-11-25,19.3242,19.3242,18.796,19.1878,442.54099533233
2015-11-26,19.1925,19.2148,18.9055,19.2148,871.21318454314
2015-11-27,19.2148,19.3425,19.1925,19.2148,4624.6164412507
2015-11-30,19.2148,19.2148,19.1925,19.1925,1129.6772986261
2015-12-01,19.2798,19.3782,19.2798,19.3782,16534.138497972
2015-12-02,19.3782,19.5899,19.3734,19.5003,345872.89506418
2015-12-03,19.4123,19.9429,19.4123,19.9429,9174.8456496678
2015-12-04,19.8889,19.9429,19.4123,19.9429,9118.1096246251
2015-12-07,19.9865,20.383,19.6336,20.383,12620.613570589
2015-12-08,20.3744,21.0453,20.2958,20.8241,22618.761983653
2015-12-09,20.8209,20.8209,20.268,20.2958,7166.3903631595
2015-12-10,20.2903,20.4727,19.8889,20.2958,7352.9888455218
2015-12-11,20.2958,20.2958,19.678,20.268,8925.2071394803
2015-12-14,20.2515,20.2515,19.4266,19.7185,4533.8388011825
2015-12-15,19.7707,19.7707,19.4123,19.7621,2961.6205072241
2015-12-16,19.8057,19.8453,19.4352,19.8453,8690.6982359708
2015-12-17,19.8326,19.8548,19.678,19.7264,7117.2191414559
2015-12-18,19.7089,20.2958,19.7089,20.2863,2506.4715063267
2015-12-21,20.3085,21.0453,20.3085,20.8462,5724.0345265208
2015-12-22,20.7797,20.9121,20.5156,20.9121,611.48826990365
2015-12-23,20.8914,20.9121,20.587,20.9121,2887.2332743904
2015-12-28,20.9121,21.3547,20.6258,21.3547,12368.453459288
2015-12-29,21.3547,21.3547,21.1778,21.2667,11035.787271065
2015-12-30,21.2667,21.2667,20.8693,21.2667,11110.174503899
2016-01-04,21.2619,21.2619,20.736,20.736,28757.599893262
2016-01-05,20.9494,20.9494,20.7321,20.736,2598.5099469514
2016-01-07,20.8423,20.8423,20.2958,20.2958,3096.5261667698
2016-01-08,20.2958,20.2958,20.0753,20.0753,3569.3263754582
2016-01-11,20.0753,20.0753,19.3559,19.4123,5029.333419888
2016-01-12,19.4123,19.5899,19.2854,19.5899,7852.2658658968
2016-01-13,19.5804,20.0753,19.4123,20.0753,12234.808600299
2016-01-14,20.0753,20.0753,19.6336,19.8548,605.18426712114
2016-01-15,19.9381,20.0309,19.8985,19.9207,798.086752266
2016-01-18,19.6828,19.8326,19.6828,19.6828,4195.9442520399
2016-01-19,19.6074,19.9865,19.6074,19.8548,573.66425320858
2016-01-20,19.6471,19.8279,19.4123,19.4123,6697.3725561406
2016-01-21,19.4352,19.8985,19.4352,19.6336,2609.8571519599
2016-01-22,19.6336,19.9207,19.6336,19.9207,2430.8234729366
2016-01-25,19.8985,19.8985,19.8548,19.8548,492.97301759243
2016-01-26,19.8548,19.8548,18.976,19.4083,5199.5414950158
2016-01-27,19.4083,19.4559,19.4083,19.4559,1744.9479701993
2016-01-28,19.4559,19.4559,19.4083,19.4123,1036.3780574449
2016-01-29,19.4123,19.5003,19.3948,19.5003,5094.8950488261
2016-02-01,19.5447,19.6993,19.5407,19.678,1052.7684646795
2016-02-02,19.678,19.7668,19.6336,19.7668,58428.019389433
2016-02-03,19.7668,20.0753,19.7438,20.0753,3367.5982864178
2016-02-04,20.5084,20.5599,20.383,20.5464,1117.0692930611
2016-02-05,20.5156,20.5156,20.3489,20.5084,1292.3205704149
2016-02-08,20.5084,20.5084,20.2958,20.2958,262.24651575249
2016-02-09,20.3037,20.3037,19.7707,20.0753,717.39551664985
2016-02-10,20.0753,20.0753,19.6828,20.0262,2111.8409321415
2016-02-11,20.0222,20.0222,19.8548,19.9992,1215.4117364683
2016-02-12,19.9992,20.0531,19.9992,19.9992,683.35390162429
2016-02-15,19.9953,20.0753,19.9429,20.0753,568.62105098257
2016-02-16,19.9953,20.2903,19.9953,20.2903,2719.5468003756
2016-02-17,20.2958,20.7011,20.2903,20.5258,3568.0655749017
2016-02-18,20.7106,20.736,20.5156,20.5156,578.70745543459
2016-02-19,20.5821,20.5821,20.5156,20.5599,1429.7478310737
2016-02-22,20.648,20.7321,20.648,20.6924,476.5826103579
2016-02-23,20.6924,20.736,20.6924,20.736,6846.1470218079
2016-02-24,20.736,20.736,20.5084,20.5084,230.72650183993
2016-02-25,20.5084,20.5156,20.3394,20.5156,1931.5464525616
2016-02-26,20.5156,20.6924,20.5156,20.6924,356.80655749017
2016-02-29,20.6924,20.6924,20.6742,20.6742,253.42091185698
2016-03-01,20.6924,20.6924,20.6876,20.6876,558.53464653055
2016-03-02,20.6654,20.6654,20.5378,20.6528,1826.9000063719
2016-03-03,20.6528,20.736,20.6528,20.736,2925.0572910855
2016-03-04,20.736,21.1683,20.7321,21.1334,6025.3658595248
2016-03-07,21.0898,21.7956,21.0898,21.6188,2844.3660554693
2016-03-08,21.6188,21.6188,20.8026,21.2667,3375.1630897568
2016-03-09,21.1778,21.3991,21.1778,21.3991,1971.8920703697
2016-03-10,21.3991,21.3991,21.3991,21.3991,39.084817251574
2016-03-11,21.3991,21.4427,21.227,21.3761,2145.882547167
2016-03-14,21.5308,21.7513,21.5308,21.7513,2998.1837233626
2016-03-15,21.7425,21.8354,21.7068,21.7647,876.25638676915
2016-03-16,21.7513,21.7647,21.7203,21.7203,1995.8472809433
2016-03-17,22.0733,23.2955,22.0733,22.5682,24735.64611802
2016-03-18,23.2828,24.2663,23.2288,24.1339,19829.87115267
2016-03-21,24.2227,25.0174,24.1339,24.7065,11555.237100344
2016-03-22,25.0079,25.2768,24.4647,24.6629,7559.7601367882
2016-03-23,24.6105,24.6105,23.8262,24.1116,3884.5265145838
2016-03-24,24.0894,24.0894,24.0015,24.0458,4107.6882130847
2016-03-29,24.0458,24.5701,24.0458,24.4647,8480.1445430349
2016-03-30,24.5574,24.5574,24.0015,24.1116,6447.7340459531
2016-03-31,24.2663,24.4821,23.9577,24.1561,12947.160914722
2016-04-01,24.1513,24.1561,23.9356,24.1116,2836.8012521303
2016-04-04,24.1116,24.1116,23.9125,24.1116,2246.7465916872
2016-04-05,24.1116,24.1116,24.0458,24.1116,2821.6716454523
2016-04-06,24.1339,24.4647,23.9356,24.4647,9635.0378527911
2016-04-07,24.2441,24.2441,23.7373,23.9577,5046.984627679
2016-04-08,23.9839,24.0244,23.8262,23.8951,2219.0089794442
2016-04-11,24.2663,24.5305,24.1339,24.2528,5615.6056786616
2016-04-12,24.2798,24.9278,24.2798,24.862,8079.2099660672
2016-04-13,24.9278,25.5766,24.9238,25.5766,10573.073466829
2016-04-14,25.5893,27.5753,25.5893,26.472,26017.880283983
2016-04-15,26.472,26.9043,26.4499,26.472,34029.007019999
2016-04-18,26.6402,26.909,26.618,26.7061,2887.2332743904
2016-04-19,26.7156,26.8686,26.1056,26.1056,6107.3178956975
2016-04-20,26.472,26.8686,26.4293,26.737,9672.8618694862
2016-04-21,27.1304,27.442,26.9131,27.442,10999.224054926
2016-04-22,27.442,27.5762,27.3548,27.4873,10341.086164432
2016-04-25,27.4873,28.4573,27.4651,28.2376,19686.139889228
2016-04-26,28.6786,28.7929,28.2376,28.3693,25239.966340621
2016-04-27,28.6921,28.7864,28.217,28.5112,11933.477267295
2016-04-28,28.7778,28.7778,27.5531,27.8855,9068.9384029216
2016-04-29,27.9894,28.171,27.9894,28.171,7076.8735236478
2016-05-02,28.052,28.4025,27.9806,28.4025,2109.3193310285
2016-05-04,28.3598,28.3598,27.9806,28.171,3038.5293411707
2016-05-05,28.0758,28.0758,27.3255,27.63,4653.6148540503
2016-05-06,27.6967,27.7205,27.4587,27.4587,6897.8398446245
2016-05-09,27.3302,27.5064,27.0321,27.5064,11352.248210747
2016-05-10,27.6721,27.7205,27.4833,27.5064,2561.9467308128
2016-05-11,27.6245,27.6245,27.4873,27.5064,6533.4684837953
2016-05-12,27.4873,27.4873,27.2787,27.4587,2375.3482484505
2016-05-13,28.7151,29.3083,27.316,27.3446,21080.58530472
2016-05-16,27.5008,28.313,27.5008,27.6967,6227.0939485652
2016-05-17,27.6967,27.9806,27.0455,27.5968,7006.2686924837
2016-05-18,27.5579,28.593,27.5579,28.593,16501.357683503
2016-05-19,28.6826,28.6826,28.4549,28.593,4526.2739978435
2016-05-20,28.3598,28.593,28.2646,28.2646,4843.9957380821
2016-05-23,28.4074,28.451,28.2646,28.2891,862.38758064762
2016-05-24,28.2891,28.4025,28.2646,28.3844,3068.7885545268
2016-05-25,28.374,28.374,28.2749,28.351,1099.4180852701
2016-05-27,28.217,28.351,27.9806,28.313,1091.8532819311
2016-05-30,28.3074,28.3074,27.7911,27.7958,3407.9439042259
2016-05-31,27.7578,27.7911,27.5579,27.5873,3097.7869673263
2016-06-01,27.5873,27.5873,26.5577,27.2216,9991.8444102813
2016-06-02,26.9377,27.0321,26.3436,26.9844,9143.3256357552
2016-06-03,27.0321,27.0321,26.4158,26.4681,7974.5635198775
2016-06-06,26.4578,26.5395,26.3729,26.5395,1539.4374794894
2016-06-07,26.5395,27.0233,26.5062,27.0091,3436.9423170255
2016-06-08,27.0027,27.0321,26.89,26.909,2859.4956621474
2016-06-09,26.9043,27.0233,26.9043,27.0233,2723.3292020451
2016-06-10,27.0233,27.0233,26.6997,26.6997,3138.1325851344
2016-06-13,26.6529,26.6529,25.8852,25.9034,5605.5192742095
2016-06-14,25.8931,25.9034,24.8985,25.5187,6871.3630329379
2016-06-15,25.5235,25.8463,25.5235,25.8463,5184.4118883378
2016-06-16,25.6663,25.6663,24.6613,25.2292,2568.2507335953
2016-06-17,25.2292,25.7043,25.2292,25.7043,1321.3189832145
2016-06-20,25.7043,25.8463,25.7043,25.8463,6040.4954662029
2016-06-21,25.8463,25.8463,25.6615,25.7987,1978.1960731522
2016-06-22,25.7987,25.8463,25.7709,25.7899,2918.753288303
2016-06-23,25.7138,26.035,25.6995,25.989,1366.7078032486
2016-06-24,25.3624,25.3624,24.6843,25.3014,2593.4667447254
2016-06-27,25.1832,25.1832,24.6843,24.6843,6706.1981600361
2016-06-28,24.7367,25.291,24.7367,25.291,7165.129562603
2016-06-29,25.291,26.2722,25.1348,26.2722,2814.1068421133
2016-06-30,26.2722,26.9377,26.2722,26.9321,1877.332028632
2016-07-01,26.3777,26.9234,26.3777,26.9234,1037.6388580015
2016-07-04,26.7338,26.7338,26.3777,26.7235,470.27860757538
2016-07-05,26.7956,26.7956,26.0842,26.0842,1879.853629745
2016-07-06,26.0842,26.2635,25.8463,25.8463,53929.483003832
2016-07-07,25.8463,25.8463,25.1308,25.832,12045.688516823
2016-07-08,25.832,25.9311,25.6091,25.6091,1960.5448653612
2016-07-11,26.0739,26.2722,25.7654,26.2722,6745.2829772877
2016-07-12,26.2722,26.3016,26.0842,26.1683,839.69317063058
2016-07-13,25.8931,26.2452,25.3728,25.4672,5751.7721387638
2016-07-14,25.5147,25.9462,25.3728,25.9415,3713.0576388995
2016-07-15,26.0842,26.127,25.7519,25.7654,1072.9412735835
2016-07-18,26.131,26.131,25.9415,26.0842,3169.652599047
2016-07-19,26.127,26.1738,25.8463,25.9415,1640.3015240096
2016-07-20,26.1556,26.1556,26.0129,26.0129,5299.1447389795
2016-07-21,26.1738,26.1738,25.989,26.035,2419.4762679281
2016-07-22,26.035,26.1556,26.035,26.035,929.21001014225
2016-07-25,26.0406,26.1556,26.0406,26.0739,1591.130302306
2016-07-26,26.0842,26.7711,26.0842,26.6997,3552.9359682237
2016-07-27,26.7711,26.8805,26.6997,26.7235,2889.7548755034
2016-07-28,26.8988,27.4635,26.8988,27.27,4724.2196852144
2016-07-29,27.5064,27.6245,27.0321,27.3873,3778.6192678376
2016-08-01,27.7911,28.2091,27.6491,28.2091,4035.8225813641
2016-08-02,27.9806,27.9806,27.5064,27.8379,5342.0119579005
2016-08-03,27.8957,28.3598,27.8957,27.9806,4814.9973252826
2016-08-04,27.8141,27.9806,27.8141,27.9806,440.01939421933
2016-08-05,27.9806,27.9806,27.8855,27.8855,1007.3796446454
2016-08-08,27.9806,28.8912,27.9569,28.8912,4436.7571583318
2016-08-09,28.9237,29.2568,28.6357,29.2568,4596.8788290076
2016-08-10,29.2568,30.2197,29.2568,29.8675,15562.061268909
2016-08-11,29.8731,29.8731,29.4036,29.8072,5626.9528836701
2016-08-12,29.816,29.8295,29.4036,29.4036,3563.0223726757
2016-08-16,29.4036,29.4036,28.9285,29.1664,26998.783116941
2016-08-17,29.2846,29.2846,28.934,29.0236,1259.5397559459
2016-08-18,29.0236,29.1188,28.934,29.1188,1018.7268496539
2016-08-19,29.1188,29.1235,29.095,29.1188,1499.0918616813
2016-08-22,29.1188,29.2846,29.1188,29.2846,3416.7695081214
2016-08-23,30.1388,30.8257,29.8779,30.1197,33612.942836353
2016-08-24,30.1197,30.5417,29.9722,30.3522,8050.2115532676
2016-08-25,30.3522,30.3522,29.9484,29.9484,2183.7065638621
2016-08-26,29.9484,29.9484,29.6407,29.6407,6060.6682751069
2016-08-29,30.3522,30.3522,29.6407,29.6407,1877.332028632
2016-08-30,29.6407,29.6447,29.191,29.4036,7442.5056850335
2016-08-31,29.4036,29.4036,28.8103,29.0094,5938.3706211262
2016-09-01,29.0094,29.5447,28.815,29.4036,6224.5723474522
2016-09-02,29.4036,30.3045,29.4036,30.3045,5287.7975339709
2016-09-05,30.3045,30.4227,30.2086,30.4227,18410.209726047
2016-09-06,30.5838,30.8257,30.5838,30.8257,13664.556431373
2016-09-07,30.9455,31.9646,30.9455,31.7743,8461.2325346874
2016-09-08,32.0074,32.0115,31.6561,31.7743,17580.602959869
2016-09-09,32.0074,32.3437,31.7743,32.2485,5510.9592324719
2016-09-12,31.7743,31.7743,30.8304,31.3856,6939.4462629891
2016-09-13,31.6045,31.6045,31.0263,31.5093,2865.7996649299
2016-09-14,31.1104,31.1588,31.1104,31.1588,1660.4743329136
2016-09-15,31.1588,31.1818,30.9494,31.016,3296.9934552537
2016-09-16,31.0628,31.6331,30.9541,31.6331,2128.231339376
2016-09-19,31.6362,31.7266,29.8818,30.8217,3633.6272038398
2016-09-20,30.8257,30.8257,30.115,30.7979,1422.1830277347
2016-09-21,30.7979,31.0628,30.7979,30.9676,1124.6340964001
2016-09-22,30.9676,31.0104,29.095,30.7551,6430.0828381621
2016-09-23,30.1673,30.7503,30.1618,30.6551,460.19220312337
2016-09-26,30.1618,30.7265,30.1618,30.7265,40.345617808076
2016-09-27,30.6361,30.8217,30.6314,30.6361,482.88661314041
2016-09-28,30.5647,31.2524,30.5417,31.2524,1400.7494182741
2016-09-29,31.2524,32.1534,31.0628,32.1534,2014.7592892908
2016-09-30,32.2485,32.4865,31.5371,32.3913,3885.7873151403
2016-10-03,32.3342,33.1964,32.3342,33.1408,7095.7855319953
2016-10-04,33.1353,33.1964,33.0314,33.1503,32081.070160203
2016-10-05,33.1503,33.4336,32.7228,32.7228,3903.4385229313
2016-10-06,32.7705,33.1964,32.7467,32.96,8282.1988556641
2016-10-07,33.098,33.098,32.7705,32.96,7205.4751804111
2016-10-10,33.0076,33.0076,32.7228,32.914,3033.4861389447
2016-10-11,32.7467,32.8181,32.7228,32.7228,2859.4956621474
2016-10-12,32.7228,32.9553,32.7228,32.9553,1340.230991562
2016-10-13,32.9553,32.9553,32.5714,32.7181,1071.680473027
2016-10-14,32.7181,32.7181,32.5714,32.7181,197.94568737087
2016-10-17,32.7181,32.7228,32.2953,32.7228,1756.2951752078
2016-10-18,32.7228,32.7228,32.6285,32.6285,2132.0137410455
2016-10-19,32.6285,32.6285,29.7113,32.6285,16057.555887615
2016-10-20,32.7142,32.7228,32.6285,32.7228,7143.6959531424
2016-10-21,32.7228,32.7705,32.519,32.519,11156.824124489
2016-10-24,32.519,32.519,32.2533,32.4715,1130.9380991826
2016-10-25,32.477,32.5151,32.2732,32.4865,1434.7910332997
2016-10-26,32.6238,32.6238,32.3437,32.3437,345.45935248165
2016-10-27,32.3437,32.3437,31.7743,32.2485,11922.130062287
2016-10-28,31.7743,32.481,31.7743,32.2485,19655.880675872
2016-10-31,32.2914,32.2914,32.2581,32.2581,172.72967624082
2016-11-02,32.3667,32.676,31.7743,32.2485,8240.5924372995
2016-11-03,32.2485,32.6285,32.2485,32.2485,4183.3362464749
2016-11-04,32.676,32.676,31.9392,31.9392,4555.2724106431
2016-11-07,31.9551,31.9551,31.5371,31.7743,4754.4788985704
2016-11-08,31.7743,32.2485,31.7743,32.1066,1639.0407234531
2016-11-09,31.5847,32.1066,31.5371,32.0685,1970.6312698132
2016-11-10,32.0447,32.0447,31.7743,31.7743,2579.5979386039
2016-11-14,31.9971,32.239,31.3,32.239,4537.621202852
2016-11-15,32.239,32.2485,32.1446,32.2485,2685.5051853501
2016-11-16,32.2485,32.2485,31.8694,32.0074,1137.2421019651
2016-11-17,31.9162,32.0115,31.8694,32.0115,6041.7562667594
2016-11-18,32.0074,32.0115,31.7695,32.0115,5276.4503289624
2016-11-21,32.0115,32.0115,31.6751,31.9496,4876.7765525512
2016-11-22,31.9496,31.9496,31.3,31.8694,4913.3397686897
2016-11-23,31.8647,31.8647,31.3563,31.6561,1818.0744024764
2016-11-24,31.3999,31.7132,31.3999,31.3999,2390.4778551285
2016-11-25,31.3856,31.5847,31.3,31.4419,2735.9372076101
2016-11-28,31.3951,31.3951,31.2524,31.2952,1908.8520425446
2016-11-29,31.277,31.6799,31.277,31.6799,1839.508011937
2016-11-30,31.7219,31.7219,31.3951,31.6799,2604.8139497339
2016-12-01,31.6751,31.7743,31.4475,31.7743,1931.5464525616
2016-12-02,31.8219,32.0115,31.7743,32.0115,839.69317063058
2016-12-05,32.0115,32.2485,31.8837,32.2485,1209.1077336858
2016-12-06,32.481,33.1028,32.2581,32.96,11205.995346193
2016-12-07,33.098,33.098,32.9838,33.098,8226.723631178
2016-12-08,33.1964,33.1964,32.9838,33.098,4632.1812445897
2016-12-09,32.96,32.96,32.7752,32.914,929.21001014225
2016-12-12,32.9553,32.96,32.4944,32.5325,1108.2436891656
2016-12-13,32.362,32.439,31.8504,31.8694,9665.2970661472
2016-12-14,31.7933,32.7942,31.7933,32.4865,10220.049311008
2016-12-15,32.7228,32.7228,31.7695,31.9162,8589.8341914507
2016-12-16,32.1066,32.3866,31.8734,32.1399,2715.7643987061
2016-12-19,32.017,32.2485,31.8036,31.8734,4023.2145757991
2016-12-20,31.9218,32.1914,31.8647,32.0971,2211.4441761052
2016-12-21,32.059,32.059,31.6799,31.7743,3849.2240990017
2016-12-22,31.9923,31.9923,31.7085,31.7743,4958.7285887238
2016-12-23,31.7743,31.9884,31.7266,31.9496,2434.6058746061
2016-12-27,31.779,31.9162,31.7085,31.7743,4421.6275516538
2016-12-28,31.7743,32.0115,31.6085,31.6799,9643.8634566866
2016-12-29,32.4865,32.4865,31.798,31.9162,13828.460503718
2016-12-30,32.96,33.098,32.1446,32.1534,48263.445302911
2017-01-02,32.059,32.2485,31.6799,31.7743,16467.316068478
2017-01-03,32.2446,32.2446,31.6331,31.7743,7447.5488872595
2017-01-04,31.7743,32.1446,31.7743,31.9551,2928.839692755
2017-01-05,31.8694,31.9828,31.7743,31.7743,4847.7781397516
2017-01-09,31.8219,31.9884,31.8219,31.9162,587.5330593301
2017-01-10,31.9392,32.0312,31.9162,31.9162,890.12519289067
2017-01-11,31.9392,31.9392,31.7743,31.9162,7784.1826358456
2017-01-12,31.9646,31.9884,31.8361,31.8361,5442.8760024207
2017-01-13,31.9773,31.9773,31.8075,31.8219,1270.8869609544
2017-01-16,31.9828,32.1962,31.9218,31.9218,3646.2352094049
2017-01-17,31.9646,32.1066,31.8219,31.9646,2781.3260276442
2017-01-18,31.9646,31.9646,31.8694,31.9646,1811.7703996939
2017-01-19,32.0827,32.0827,31.8837,32.0115,501.79862148794
2017-01-20,32.0115,32.0115,31.9162,31.9257,5184.4118883378
2017-01-23,31.9162,31.9646,31.8608,31.9162,3331.0350702793
2017-01-24,31.9218,32.0115,31.8219,31.8448,19668.488681437
2017-01-25,31.8219,32.5325,31.8219,32.4865,3167.130997934
2017-01-26,32.7228,33.0552,32.5325,32.6514,1947.9368597962
2017-01-27,32.6998,32.9553,32.3961,32.3961,12082.251732962
2017-01-30,32.7228,32.7228,32.0115,32.0115,5490.7864235678
2017-01-31,31.9884,32.6943,31.9162,32.6943,782.95714558797
2017-02-01,32.6903,32.6903,31.9646,32.017,6213.2251424437
2017-02-02,32.1019,32.1019,31.8694,31.8694,3215.041419081
2017-02-03,31.8734,31.8932,31.5371,31.6331,14893.836973963
2017-02-06,31.7648,31.7648,31.5141,31.5141,13447.698735655
2017-02-07,31.5371,31.6045,31.2143,31.2143,10424.299001162
2017-02-08,31.2143,31.3904,31.0628,31.2524,5368.4887695871
2017-02-09,31.2524,31.2524,30.997,30.997,8066.6019605022
2017-02-10,31.016,31.2381,30.997,31.1389,11811.179613314
2017-02-13,31.1961,31.6276,31.1588,31.1588,15985.690255893
2017-02-14,31.5807,31.5807,30.4466,31.0628,20494.313045946
2017-02-15,31.1588,31.3,31.016,31.1771,4595.6180284511
2017-02-16,31.1771,31.1771,30.7638,30.8257,9614.8650438871
2017-02-17,30.8257,30.8732,30.5885,30.6837,5751.7721387638
2017-02-20,31.0628,31.0628,30.7551,30.9636,2986.8365183541
2017-02-21,31.016,31.0628,30.9216,31.0628,6017.8010561858
2017-02-22,30.9216,31.2524,30.9216,31.2524,5169.2822816597
2017-02-23,31.2524,31.3,31.0874,31.2524,8902.5127294632
2017-02-24,31.3999,31.3999,31.0921,31.2905,2026.1064942993
2017-02-27,31.3,31.5371,30.9216,31.0874,13338.009087238
2017-02-28,31.2905,31.2952,30.8875,30.8875,18761.973081312
2017-03-01,30.9256,33.1964,30.9256,32.7228,49226.696928078
2017-03-02,33.1964,33.4336,32.7942,33.1924,42952.953358923
2017-03-03,33.221,33.6715,33.221,33.662,19079.694821551
2017-03-06,33.677,35.0936,33.677,34.8707,16396.711237313
2017-03-07,35.0896,35.4029,35.0896,35.4029,10348.650967771
2017-03-08,37.9774,37.9774,36.8012,37.8442,78030.946441932
2017-03-09,37.9354,38.8888,37.2327,37.9401,20690.997932761
2017-03-10,37.9401,37.9401,37.1098,37.8362,6941.9678641021
2017-03-13,37.7744,37.7744,37.3517,37.4659,5449.1800052032
2017-03-14,37.4659,37.6127,37.1145,37.584,5921.9802138916
2017-03-15,37.5896,37.5896,37.4183,37.4183,2807.8028393308
2017-03-16,37.3707,37.7022,37.2288,37.6451,6331.7403947549
2017-03-17,37.6451,38.3526,37.6317,38.3193,18753.147477416
2017-03-20,38.3526,38.4049,38.0964,38.324,4917.1221703592
2017-03-21,37.4183,37.9401,37.1098,37.9251,23450.890350944
2017-03-22,37.4801,38.263,37.3707,38.129,12479.403908261
2017-03-23,37.9965,38.7928,37.9965,38.7928,62101.992211081
2017-03-24,38.8174,40.4013,38.8174,40.2776,15002.265821821
2017-03-27,40.4291,41.0033,40.3355,40.9946,15505.325243866
2017-03-28,41.0033,41.6815,41.0033,41.672,11546.411496449
2017-03-29,43.1575,43.1575,41.7338,42.6816,38604.452239546
2017-03-30,42.6816,42.8672,42.2081,42.5206,44670.163716879
2017-03-31,42.5206,42.73,42.5206,42.6586,10266.698931599
2017-04-03,42.6872,42.7006,42.1605,42.6348,11350.987410191
2017-04-04,42.6777,42.7245,42.4683,42.7197,16645.088946944
2017-04-05,42.8291,45.0301,42.8291,44.7073,37583.203788779
2017-04-06,45.0531,45.0531,44.5788,44.7216,24333.450740496
2017-04-07,45.0436,45.2673,44.6264,44.7073,31613.31315374
2017-04-10,44.674,44.674,43.2368,44.1521,45042.099881047
2017-04-11,43.8737,44.6478,42.9441,44.3893,32923.284931947
2017-04-12,43.7182,44.3893,43.4604,43.4604,8652.8742192758
2017-04-13,43.5121,43.7182,43.5121,43.7182,4634.7028457027
2017-04-18,43.7182,43.7182,42.8933,43.3574,18111.399994157
2017-04-19,43.8118,43.8118,43.7659,43.7659,1485.2230555598
2017-04-20,43.8689,44.0291,43.3574,43.8737,5226.0183067023
2017-04-21,43.8737,43.9769,42.0661,43.8222,9394.2249464992
2017-04-24,43.9769,43.9769,43.8737,43.9507,20880.118016236
2017-04-25,43.8999,43.9769,43.8737,43.8737,4198.4658531529
2017-04-26,43.8737,43.9769,43.7698,43.9713,15622.579695621
2017-04-27,43.9713,44.3893,43.8999,44.3893,30929.959252116
2017-04-28,45.391,45.8764,44.9056,45.8764,12857.644075211
2017-05-02,46.1968,48.3645,46.1968,48.328,7226.9087898716
2017-05-04,48.328,49.5003,48.2559,49.448,21118.409321415
2017-05-05,49.4956,49.4956,47.6205,48.2606,6974.7486785711
2017-05-08,48.0084,48.7507,47.4865,48.7507,7936.7395031824
2017-05-09,48.7507,48.7507,47.4865,48.1067,2587.1627419429
2017-05-10,48.1067,48.5707,48.0037,48.5652,3517.6335526416
2017-05-11,48.5239,48.5239,48.1067,48.5191,1855.8984191715
2017-05-12,46.9702,46.986,44.4313,45.9953,65203.561580077
2017-05-15,46.9702,47.2597,45.6805,46.6085,10464.64461897
2017-05-16,45.9898,46.3983,45.7059,46.3983,12939.596111384
2017-05-17,45.9375,45.9375,44.7772,45.629,12358.367054836
2017-05-18,44.8596,44.9056,43.6104,44.3893,10714.283129157
2017-05-19,43.9507,45.3141,43.9252,45.3141,50600.969534666
2017-05-22,45.4219,45.552,44.6938,45.552,2227.8345833397
2017-05-23,45.552,45.552,44.9056,45.552,1014.9444479844
2017-05-24,45.6543,45.7059,45.0095,45.4069,721.17791831936
2017-05-25,45.2054,45.3807,44.6796,45.3807,2190.0105666446
2017-05-26,45.4013,45.5465,44.9374,45.3188,965.77322628082
2017-05-29,45.0508,45.391,44.9056,45.138,1444.8774377517
2017-05-30,45.138,45.6702,44.9056,45.6702,11677.534754325
2017-05-31,44.9429,45.629,44.9056,44.9112,3617.2367966053
2017-06-01,44.9056,44.9056,44.1315,44.5963,4016.9105730166
2017-06-02,44.4464,45.1023,44.3893,44.9318,2810.3244404438
2017-06-05,44.5963,44.8025,42.8411,44.3798,8365.4116923932
2017-06-06,44.3798,44.4162,43.8737,44.4162,1758.8167763208
2017-06-07,44.3337,46.4031,44.3337,46.4031,73985.037456116
2017-06-08,46.3198,46.4078,45.9898,46.4031,395.89137474174
2017-06-09,46.4031,47.2231,46.0414,47.2231,24386.404363869
2017-06-12,47.2176,47.2176,45.4735,45.4735,1639.0407234531
2017-06-13,45.4219,46.3515,45.4219,46.0929,226.94410017043
2017-06-14,46.0525,46.0676,45.6805,45.6805,1192.7173264512
2017-06-16,46.0104,46.0104,45.5258,45.5258,572.40345265208
2017-06-19,45.479,46.1239,45.4735,45.5258,1681.9079423742
2017-06-20,45.7011,45.7011,45.4735,45.5773,673.26749717227
2017-06-21,45.479,45.9121,45.4735,45.8867,3527.7199570936
2017-06-22,45.7781,45.7781,45.4735,45.6805,518.18902872247
2017-06-23,45.4735,45.8764,45.4735,45.6805,1844.551214163
2017-06-26,45.479,45.8351,45.4735,45.6853,1037.6388580015
2017-06-27,45.7321,45.7321,45.4735,45.7321,5237.3655117109
2017-06-28,45.9375,45.9375,45.5773,45.928,948.12201848978
2017-06-29,45.7836,45.8089,45.51,45.7265,6112.3610979235
2017-06-30,45.5036,45.602,45.4735,45.479,1246.9317503808
2017-07-03,45.4735,45.8867,45.4735,45.8867,453.88820034085
2017-07-04,45.6543,46.9702,45.6543,46.9702,6943.2286646586
2017-07-05,46.4601,47.2034,46.1968,46.867,1156.1541103127
2017-07-06,47.2296,48.0037,47.2231,48.0037,44880.717409815
2017-07-07,48.9269,49.0347,47.952,49.0347,8853.3415077596
2017-07-10,49.5455,49.5455,48.5191,48.5191,1418.4006260652
2017-07-11,48.5295,48.5858,48.5191,48.5191,926.68840902924
2017-07-12,48.5191,48.5191,47.952,47.9775,1616.346313436
2017-07-13,48.1067,48.5295,47.5904,48.2606,2970.4461111196
2017-07-14,48.2606,48.2606,47.6007,47.8997,409.76018086327
2017-07-17,47.6158,47.8997,47.5904,47.8997,360.58895915968
2017-07-18,47.8839,47.8839,47.7189,47.8743,253.42091185698
2017-07-19,47.7189,47.9719,47.7189,47.9719,523.23223094848
2017-07-20,47.9965,48.2098,47.9418,48.0037,39875.3392005
2017-07-21,48.0084,48.5295,48.0084,48.2606,2321.1338245209
2017-07-24,48.0084,48.0084,47.4865,47.4968,2090.4073226809
2017-07-25,47.5024,47.8997,47.4865,47.8997,851.0403756391
2017-07-26,47.5642,47.5642,47.4865,47.4865,378.24016695071
2017-07-27,47.4865,48.0037,47.4865,48.0037,60425.127470933
2017-07-28,48.3851,48.3851,47.285,48.0037,21334.006216577
2017-07-31,48.3645,48.7769,47.7443,48.7769,3383.9886936524
2017-08-01,48.7769,48.7769,48.2559,48.6635,620.31387379917
2017-08-02,48.6635,48.6739,48.4676,48.6739,711.09151386734
2017-08-03,48.6739,48.6739,48.1575,48.2971,10900.88161152
2017-08-04,48.2971,48.2971,47.4809,47.4865,4613.2692362422
2017-08-07,47.6784,47.6784,46.9654,47.2231,4315.7203049076
2017-08-08,46.7172,47.0685,46.4546,46.5315,3167.130997934
2017-08-09,46.9138,46.9138,46.0414,46.0676,3213.7806185245
2017-08-10,46.8163,46.8163,46.0929,46.7124,346.72015303815
2017-08-11,46.8369,46.8369,46.1968,46.6458,878.77798788215
2017-08-14,46.1968,46.6347,46.0525,46.0676,2178.6633616361
2017-08-16,46.0676,46.449,45.9375,46.4435,2519.0795118917
2017-08-17,46.434,47.0527,46.3515,46.6966,1597.4343050885
2017-08-18,46.7124,46.7124,46.3261,46.3769,440.01939421933
2017-08-21,47.2296,47.4865,46.8202,47.2803,8828.1254966296
2017-08-22,46.9702,47.0281,45.3188,46.0414,7722.403408577
2017-08-23,46.5054,46.5054,46.0414,46.4546,1587.3479006365
2017-08-24,46.3515,46.4546,45.6805,46.2119,1217.9333375813
2017-08-25,46.4031,46.4031,45.3704,45.7781,42952.953358923
2017-08-28,45.7781,45.7781,45.2252,45.303,1911.3736436576
2017-08-29,45.2673,45.2935,45.1634,45.169,832.12836729156
2017-08-30,45.1903,46.1033,45.1903,46.1033,2874.6252688254
2017-08-31,46.3261,47.2231,46.3198,47.2231,3175.9566018295
2017-09-01,46.7124,47.2549,46.7124,47.2296,3916.0465284964
2017-09-04,47.2803,47.2803,46.687,47.2296,3537.8063615457
2017-09-05,46.7647,47.3105,46.7124,47.2803,6631.8109272025
2017-09-06,46.8163,47.4707,46.8163,47.4556,15669.229316212
2017-09-07,47.4556,47.477,46.9702,46.9702,4606.9652334597
2017-09-08,47.4707,47.4707,46.9702,47.1923,1417.1398255087
2017-09-11,46.9757,47.0891,46.9186,46.925,1282.2341659629
2017-09-12,47.2073,47.2073,46.5054,46.5054,1318.7973821015
2017-09-13,46.6085,46.7647,46.6085,46.6085,35758.82538352
2017-09-14,46.614,46.733,46.5054,46.5054,20441.359422573
2017-09-15,46.5054,46.5054,46.3261,46.4863,781.69634503147
2017-09-18,46.4284,46.9702,46.4284,46.9702,4333.3715126986
2017-09-19,46.9702,47.0122,46.4546,46.7283,26113.701126277
2017-09-20,46.6616,47.4556,46.4601,46.7687,3458.375926486
2017-09-21,46.7743,46.9138,46.7021,46.7021,447.58419755834
2017-09-22,46.6616,46.687,46.4284,46.4284,1099.4180852701
2017-09-25,46.4863,46.7124,46.4546,46.7068,701.00510941532
2017-09-26,46.7124,46.7124,46.5054,46.5118,313.93933856909
2017-09-27,46.5165,47.2296,46.5118,46.9702,6046.7994689854
2017-09-28,47.1978,47.1978,46.5014,46.9702,2720.8076009321
2017-09-29,46.9702,48.0037,46.9702,48.0037,8012.3875365726
2017-10-02,48.328,48.9784,48.328,48.7825,5591.650468088
2017-10-03,49.0347,49.5519,48.8285,49.3964,5446.6584040902
2017-10-04,50.4647,50.5567,49.5519,49.6653,2917.4924877465
2017-10-05,49.8088,49.8088,48.8808,48.8808,6114.8826990365
2017-10-06,49.03,49.0347,48.7254,48.7254,3373.9022892003
2017-10-09,48.5239,49.03,48.5239,48.5707,2868.3212660429
2017-10-10,48.7769,48.9324,48.7769,48.8808,842.21477174358
2017-10-11,48.9324,48.9784,48.8547,48.9213,3307.0798597057
2017-10-12,48.9848,49.298,48.9848,49.2932,65619.625763723
2017-10-13,49.2885,49.3917,49.0094,49.0823,10188.529297096
2017-10-16,49.2932,49.2932,48.7769,48.9324,1839.508011937
2017-10-17,49.0823,49.133,48.9324,48.9364,961.99082461131
2017-10-18,48.9689,48.9728,48.0346,48.2606,3044.8333439532
2017-10-19,48.2606,48.2606,47.5904,48.1535,1117.0692930611
2017-10-20,48.2559,48.2606,48.0449,48.0544,1660.4743329136
2017-10-23,47.5952,48.0742,47.5333,48.0037,10913.489617085
2017-10-24,48.0132,48.0187,45.9486,47.5642,8255.7220439775
2017-10-25,47.5904,47.5904,46.9702,47.2296,375.71856583771
2017-10-26,46.7172,47.0217,46.687,46.852,1166.2405147647
2017-10-27,46.8163,47.3834,46.8163,47.2231,2150.925749393
2017-10-30,47.2231,47.2296,46.9804,46.9804,392.10897307224
2017-10-31,47.1724,47.285,46.9654,47.285,3486.1135387291
2017-11-02,47.3009,47.6618,47.3009,47.5904,2450.9962818406
2017-11-03,47.5904,47.5904,47.2296,47.2296,840.95397118708
2017-11-06,47.5285,47.7911,47.5285,47.6364,965.77322628082
2017-11-07,47.6158,47.6467,47.5134,47.5134,1212.8901353553
2017-11-08,47.5904,47.5904,46.7433,46.9702,2587.1627419429
2017-11-09,46.9186,47.611,46.9186,47.611,1047.7252624535
2017-11-10,45.4116,46.2999,41.8607,45.4219,48726.159107147
2017-11-13,45.9336,45.9336,45.2728,45.5718,3626.0624005008
2017-11-14,45.556,45.5773,45.061,45.3704,12537.400733859
2017-11-15,45.3958,45.3958,44.6478,44.9056,12702.565606761
2017-11-16,44.6478,44.8802,44.4162,44.6525,1755.0343746513
2017-11-17,44.9056,45.4069,44.6994,45.4069,1159.9365119822
2017-11-20,45.1634,45.602,45.1634,45.3704,13896.543733769
2017-11-21,45.3704,45.7115,45.3704,45.4219,11178.25773395
2017-11-22,45.6702,45.8296,45.391,45.7725,11091.262495551
2017-11-23,45.8351,47.4255,45.8351,46.9345,4410.2803466453
2017-11-24,46.9297,46.9297,46.6347,46.6347,5217.1927028068
2017-11-27,46.4697,47.3525,46.4697,46.9963,4932.2517770373
2017-11-28,47.4865,47.6316,47.1407,47.3834,3774.8368661681
2017-11-29,47.5904,47.6928,47.2335,47.6261,4327.0675099161
2017-11-30,47.4865,48.0037,47.2335,48.0037,79058.498895481
2017-12-01,48.0037,49.448,47.5134,47.5134,8318.7620718026
2017-12-04,47.7443,49.6549,47.7443,49.0403,162502.06212648
2017-12-05,49.0403,49.5519,48.7825,48.8808,9863.242753518
2017-12-06,48.8808,49.0347,48.8808,49.0347,388.32657140273
2017-12-07,49.0347,49.0347,48.9062,48.9062,465.23540534937
2017-12-08,49.0347,49.5455,48.9427,49.5455,5610.5624764356
2017-12-11,50.0626,50.0626,49.2932,50.0563,2116.8841343675
2017-12-12,49.5566,49.8865,49.5519,49.5519,9578.3018277485
2017-12-13,49.5519,49.7589,49.0347,49.3449,22096.790553261
2017-12-14,49.5209,50.0309,49.0712,49.9643,27980.946750457
2017-12-15,49.954,50.5838,49.5519,50.5838,5236.1047111543
2017-12-18,50.636,51.1001,50.636,51.1001,4485.9283800354
2017-12-19,51.1001,53.2416,50.1245,52.132,25226.0975345
2017-12-20,52.132,52.3136,51.7196,52.2605,1185.1525231122
2017-12-21,52.2874,53.5263,51.7973,53.5263,9197.5400596848
2017-12-22,53.5263,53.5263,52.0034,53.1646,3426.8559125734
2017-12-27,53.1385,53.1385,52.6483,52.933,1360.4038004661
2017-12-28,52.6483,53.0615,52.0289,52.9069,3086.4397623178
2017-12-29,52.442,53.2416,52.442,53.1646,6834.7998167994
2018-01-03,53.681,53.681,52.3905,53.1646,3091.4829645438
2018-01-04,53.681,53.681,52.6483,53.4232,3296.9934552537
2018-01-05,52.9069,54.9714,52.3905,54.1973,7226.9087898716
2018-01-08,54.4543,55.7432,54.1973,55.4877,7539.5873278842
2018-01-09,56.0049,56.0049,54.9714,55.7432,26136.395536294
2018-01-10,55.2292,57.8077,54.9714,57.0344,5953.5002278042
2018-01-11,57.8077,58.3256,56.7783,58.3256,17271.706823526
2018-01-12,58.5818,60.134,58.3256,59.8731,9550.5642155055
2018-01-15,59.8731,59.8731,57.5524,58.3256,6272.4827685993
2018-01-16,58.5818,59.3607,58.0694,59.3607,5780.7705515634
2018-01-17,58.8435,59.3607,58.3256,59.0997,4496.0147844875
2018-01-18,58.8435,58.8435,58.3256,58.3256,1231.8021437028
2018-01-19,58.3256,58.8435,58.3256,58.3256,2298.4394145038
2018-01-22,58.5818,58.8435,57.5524,58.5818,4677.5700646238
2018-01-23,58.5818,59.0997,58.5818,59.0997,806.91235616152
2018-01-24,58.5818,58.5818,58.3256,58.5818,482.88661314041
2018-01-25,58.0694,58.8435,58.0694,58.5818,868.69158343013
2018-01-26,58.0694,58.8435,58.0694,58.0694,1557.0886872804
2018-01-29,58.5818,58.8435,58.0694,58.3256,1071.680473027
2018-01-30,58.3256,58.5818,56.7783,58.5818,9474.9161821153
2018-01-31,58.5818,59.0997,58.0694,58.5818,987.20683574136
2018-02-01,58.3256,58.5818,56.7783,58.5818,2664.0715758895
2018-02-02,57.5524,58.5818,57.2953,58.3256,2565.7291324823
2018-02-05,57.8077,57.8077,55.4877,57.2953,19381.026154554
2018-02-06,54.7136,58.3256,53.9388,57.8077,13290.098666092
2018-02-07,58.0694,58.5818,57.0344,58.0694,4496.0147844875
2018-02-08,58.0694,58.0694,57.2953,57.5524,1610.0423106535
2018-02-09,56.7783,57.8077,56.0049,57.8077,4898.2101620117
2018-02-12,58.3256,58.3256,56.5165,57.8077,590.05466044311
2018-02-13,57.8077,57.8077,57.5524,57.8077,3673.9728216479
2018-02-14,57.8077,59.8731,57.8077,59.0997,4237.5506704045
2018-02-15,59.3607,59.3607,58.8435,59.0997,1728.5575629648
2018-02-16,59.3607,59.6169,58.3256,58.8435,1917.6776464401
2018-02-19,59.3607,59.8731,58.5818,59.8731,8245.6356395255
2018-02-20,59.8731,60.134,59.3607,59.8731,2085.3641204549
2018-02-21,58.8435,59.8731,58.8435,59.0997,3088.9613634308
2018-02-22,59.3607,59.6169,58.5818,59.0997,1758.8167763208
2018-02-23,59.0997,59.0997,58.5818,59.0997,220.64009738791
2018-02-26,59.0997,59.8731,57.5524,59.0997,6088.4058873499
2018-02-27,58.8435,59.3607,58.8435,59.0997,1052.7684646795
2018-02-28,58.5818,60.391,58.3256,60.391,3336.0782725053
2018-03-01,60.6463,61.1667,59.0997,60.134,3100.3085684393
2018-03-02,59.6169,59.6169,59.3607,59.6169,5029.333419888
2018-03-05,59.6169,59.6169,58.5818,58.5818,2176.1417605231
2018-03-06,58.8435,58.8435,57.8077,58.3256,4555.2724106431
2018-03-07,58.3256,58.3256,58.0694,58.3256,3788.7056722896
2018-03-08,58.8435,58.8435,56.2611,56.2611,4222.4210637264
2018-03-09,58.3256,59.6169,58.3256,59.0997,4987.7270015234
2018-03-12,59.3607,60.134,59.0997,60.134,6849.9294234774
2018-03-13,59.8731,60.391,59.3607,59.8731,3875.7009106883
2018-03-14,59.3607,59.8731,59.0997,59.3607,5017.9862148794
2018-03-15,59.0997,59.3607,58.5818,59.0997,2326.1770267469
2018-03-16,58.5818,59.6169,58.5818,59.6169,1775.2071835553
2018-03-19,59.3607,59.3607,59.0997,59.3607,1378.0550082571
2018-03-20,59.0997,59.3607,58.8435,59.0997,2190.0105666446
2018-03-21,59.0997,59.0997,58.8435,59.0997,1251.9749526069
2018-03-22,59.3607,59.3607,58.8435,59.0997,1699.5591501652
2018-03-23,58.5818,59.0997,58.3256,59.0997,1275.9301631804
2018-03-26,58.8435,58.8435,58.0694,58.0694,1336.4485898925
2018-03-27,58.0694,58.5818,58.0694,58.0694,1296.1029720844
2018-03-28,58.0694,58.5818,58.0694,58.0694,1854.637618615
2018-03-29,58.5818,58.5818,58.0694,58.5818,3396.5966992174
2018-04-03,58.3256,59.0997,57.8077,59.0997,5041.941425453
2018-04-04,59.3607,60.391,59.0997,59.0997,10816.407974233
2018-04-05,59.8731,59.8731,59.0997,59.3607,4807.4325219435
2018-04-06,59.3607,59.3607,58.5818,59.3607,2391.738655685
2018-04-09,59.3607,61.9384,59.3607,61.4181,13476.697148453
2018-04-10,61.4181,61.4181,60.391,60.6463,7596.3233529268
2018-04-11,60.6463,60.9089,60.391,60.391,7695.9265968905
2018-04-12,60.6463,60.6463,59.3607,60.391,11533.803490884
2018-04-13,61.227,62.6181,59.5558,60.1119,15893.651815269
2018-04-16,60.1119,60.391,58.4422,60.391,5516.0024346979
2018-04-17,60.6694,60.6694,58.4422,58.7206,2651.4635703245
2018-04-18,58.9991,58.9991,56.7727,58.1638,3410.4655053389
2018-04-19,58.1638,58.4422,57.3303,57.6078,1818.0744024764
2018-04-20,58.4422,58.4422,57.3303,57.6078,643.00828381621
2018-04-23,57.3303,58.4422,56.7727,58.4422,6186.7483307571
2018-04-24,58.4422,58.7206,57.8862,58.7206,6002.6714495078
2018-04-25,58.4422,58.7206,56.7727,58.7206,7861.0914697923
2018-04-26,58.4422,60.1119,58.1638,60.1119,4530.056399513
2018-04-27,60.1119,61.7853,60.1119,60.6694,4262.7666815345
2018-04-30,60.6694,60.6694,59.5558,60.6694,3198.6510118465
2018-05-02,61.227,61.227,59.8342,59.8342,2186.2281649751
2018-05-04,59.8342,60.391,58.7206,58.7206,845.99717341309
2018-05-07,58.9991,60.6694,58.7206,60.1119,2193.7929683141
2018-05-08,60.1119,60.6694,58.4422,58.4422,2437.1274757191
2018-05-09,58.9991,60.1119,58.7206,58.7206,1848.3336158325
2018-05-10,59.5558,59.5558,57.8862,57.8862,3455.854325373
2018-05-11,58.4422,58.4422,57.051,57.6078,4110.2098141977
2018-05-14,58.4422,60.1119,58.4422,59.8342,9400.5289492817
2018-05-15,60.1119,60.6694,58.7206,60.391,965.77322628082
2018-05-16,60.391,60.6694,59.2775,60.6694,3165.8701973775
2018-05-17,64.0086,64.0086,60.6694,61.7853,15088.000259664
2018-05-18,61.227,61.7853,60.9462,61.5038,1727.2967624082
2018-05-21,61.5038,62.8933,61.227,62.0605,6657.0269383325
2018-05-22,62.0605,62.0605,60.9462,61.227,765.30593779694
2018-05-23,62.0605,62.0605,59.5558,61.227,5098.6774504956
2018-05-24,61.227,61.227,58.4422,61.227,4218.6386620569
2018-05-25,60.9462,61.227,60.1119,60.9462,1500.3526622378
2018-05-28,60.391,60.9462,59.2775,60.9462,5834.984975493
2018-05-29,60.1119,61.227,59.8342,61.227,3570.5871760147
2018-05-30,60.391,61.227,60.1119,61.227,8161.1620022398
2018-06-01,61.227,61.227,60.1119,61.227,1195.2389275642
2018-06-04,61.227,61.227,60.391,60.6694,929.21001014225
2018-06-05,61.227,62.3366,60.6694,60.9462,7076.8735236478
2018-06-06,61.5038,62.3366,60.9462,61.227,673.26749717227
2018-06-07,61.227,62.0605,61.227,61.7853,1475.1366511078
2018-06-08,61.227,61.7853,61.227,61.227,431.19379032381
2018-06-11,62.3366,62.3366,60.9462,60.9462,2231.6169850092
2018-06-12,61.5038,61.7853,60.9462,60.9462,442.54099533233
2018-06-13,61.227,61.227,60.6694,60.9462,668.22429494626
2018-06-14,61.227,61.5038,60.391,60.9462,703.52671052832
2018-06-15,60.9462,60.9462,60.391,60.6694,525.75383206149
2018-06-18,60.9462,60.9462,60.1119,60.1119,1130.9380991826
2018-06-19,60.1119,60.1119,58.7206,58.7206,2366.522644555
2018-06-20,58.9991,58.9991,58.1638,58.7206,3759.7072594901
2018-06-21,58.4422,58.4422,56.7727,57.6078,5481.9608196723
2018-06-22,57.3303,57.8862,53.5446,56.495,7694.665796334
2018-06-25,56.2166,57.051,56.2166,56.7727,1230.5413431463
2018-06-26,57.051,57.051,56.2166,56.7727,1180.1093208862
2018-06-27,56.2166,56.7727,56.2166,56.495,263.507316309
2018-06-28,56.7727,56.7727,55.6599,56.2166,2106.7977299155
2018-06-29,56.2166,56.2166,55.6599,55.6599,14016.319786637
2018-07-02,55.437,55.6599,54.2132,55.6599,3140.6541862474
2018-07-03,55.5489,56.2166,55.1031,55.437,3175.9566018295
2018-07-04,55.437,56.2166,55.437,55.437,9908.6315735521
2018-07-05,55.1031,57.6078,55.1031,56.7727,3734.49124836
2018-07-06,57.051,57.3303,56.7727,56.7727,819.52036172654
2018-07-09,57.051,57.051,56.2166,56.2166,503.05942204445
2018-07-10,56.2166,56.2166,55.6599,56.2166,24091.377033648
2018-07-11,55.9383,56.7727,55.9383,56.7727,2787.6300304267
2018-07-12,56.7727,56.7727,56.2166,56.7727,921.64520680323
2018-07-13,56.7727,56.7727,56.2166,56.7727,1122.1124952871
2018-07-16,56.7727,56.7727,55.5489,55.5489,8896.2087266807
2018-07-17,55.6599,55.9383,54.2132,54.992,10840.363184808
2018-07-18,54.992,54.992,54.5463,54.6581,1777.7287846683
2018-07-19,54.5463,54.8802,54.5463,54.8802,703.52671052832
2018-07-20,54.5463,54.5463,52.9878,53.5446,10493.643031769
2018-07-23,53.4335,53.4335,51.319,52.3199,8263.2868473165
2018-07-24,52.3199,55.5489,52.3199,55.5489,12609.266365581
2018-07-25,55.6599,55.6599,55.215,55.6599,10503.729436221
2018-07-26,55.6599,55.6599,55.215,55.6599,1407.0534210566
2018-07-27,55.6599,55.6599,55.215,55.437,3294.4718541407
2018-07-30,55.6599,55.6599,54.8802,55.5489,7552.1953334492
2018-07-31,55.6599,55.6599,55.1031,55.3252,3071.3101556398
2018-08-01,55.437,55.437,53.9895,55.437,1949.1976603527
2018-08-02,55.215,55.437,55.1031,55.1031,1650.3879284616
2018-08-03,54.6581,55.5489,54.2132,54.3234,2196.3145694271
2018-08-06,54.5463,54.5463,53.9895,54.4353,1249.4533514938
2018-08-07,54.5463,54.5463,54.2132,54.5463,2616.1611547424
2018-08-08,54.5463,55.1031,54.4353,55.1031,4912.0789681332
2018-08-09,55.1031,55.5489,54.992,55.3252,1309.971778206
2018-08-10,55.1031,55.1031,54.5463,54.7692,451.36659922785
2018-08-13,54.6581,54.6581,54.5463,54.5463,559.79544708705
2018-08-14,54.992,55.1031,54.8802,54.8802,919.12360569023
2018-08-16,54.8802,55.215,54.5463,54.7692,37365.085292505
2018-08-17,54.8802,54.992,54.5463,54.992,27871.257102042
2018-08-20,54.8802,56.2166,54.5463,55.6599,366483.20176132
2018-08-21,55.6599,55.9383,55.1031,55.5489,1465.0502466558
2018-08-22,55.5489,55.6599,55.215,55.3252,9657.7322628082
2018-08-23,55.437,55.437,55.215,55.437,5871.5481916315
2018-08-24,55.5489,56.7727,55.437,55.6599,15525.49805277
2018-08-27,55.6599,55.6599,55.437,55.5489,2089.1465221244
2018-08-28,55.6599,55.6599,55.215,55.215,1562.1318895064
2018-08-29,55.215,55.437,54.992,55.437,858.60517897811
2018-08-30,55.3252,55.3252,54.992,55.215,429.93298976731
2018-08-31,55.1031,55.1031,52.9878,53.4335,5329.4039523355
2018-09-03,53.4335,53.9895,53.2106,53.2106,1660.4743329136
2018-09-04,53.3216,53.3216,52.2089,52.3199,3378.9454914264
2018-09-05,52.3199,52.8767,51.5402,52.5428,752.69793223192
2018-09-06,52.6539,52.6539,51.7639,51.8742,2669.1147781155
2018-09-07,51.2063,51.4292,48.98,50.0944,13291.359466648
2018-09-10,49.5376,51.4292,48.98,50.0944,8678.0902304058
2018-09-11,50.0944,50.6496,50.0944,50.0944,1966.8488681437
2018-09-12,50.0944,50.4275,49.6486,49.7597,1785.2935880074
2018-09-13,49.5376,49.9825,49.5376,49.9825,2601.0315480644
2018-09-14,49.9825,50.0944,49.6486,50.0944,1306.1893765365
2018-09-17,50.0944,50.0944,47.8672,48.3121,3627.3232010573
2018-09-18,48.98,49.6486,48.5351,49.5376,1360.4038004661
2018-09-19,49.4249,49.8707,49.3147,49.5376,1702.0807512782
2018-09-20,49.5376,49.9825,48.98,49.5376,1139.7637030781
2018-09-21,49.6486,50.0944,49.6486,49.6486,121.03685342423
2018-09-24,50.0944,50.0944,49.9825,50.0944,2190.0105666446
2018-09-25,49.6486,49.9825,49.5376,49.5376,932.99241181175
2018-09-26,48.98,48.98,48.7587,48.98,3025.9213356057
2018-09-27,48.98,49.3147,48.2012,48.98,2714.5035981496
2018-09-28,48.4248,48.4248,47.3105,47.7561,7031.4847036137
2018-10-01,47.8672,48.2012,46.7544,47.0884,2918.753288303
2018-10-02,47.0884,47.1994,46.7544,47.1994,1480.1798533338
2018-10-03,46.9773,47.8672,46.9773,47.8672,1965.5880675872
2018-10-04,47.8672,47.8672,47.7561,47.8672,996.03243963687
2018-10-05,47.8672,47.8672,46.8654,46.9773,1240.6277475983
2018-10-08,47.4223,47.4223,46.7544,47.0884,1867.24562418
2018-10-09,47.3105,47.3105,47.0884,47.3105,716.13471609335
2018-10-10,47.3105,47.4223,46.7544,46.7544,2287.0922094953
2018-10-11,46.5308,46.5308,45.3069,45.8637,2132.0137410455
2018-10-12,45.7519,46.3087,45.7519,46.3087,95.82084229418
2018-10-15,47.3105,47.8672,47.3105,47.5333,921.64520680323
2018-10-16,47.8672,48.6461,47.8672,48.4248,1978.1960731522
2018-10-17,48.7587,48.7587,48.2012,48.3121,1650.3879284616
2018-10-18,48.4248,48.4248,47.7561,47.8672,1436.0518338562
2018-10-19,47.8672,47.8672,47.7561,47.8672,871.21318454314
2018-10-22,48.2012,48.2012,46.9773,47.0884,1530.6118755939
2018-10-23,47.3105,47.3105,46.3087,46.3087,888.86439233417
2018-10-24,46.4205,46.4205,45.9756,46.0858,751.43713167541
2018-10-25,45.9756,46.0858,45.7519,46.0858,722.43871887586
2018-10-26,45.8637,45.9756,45.6408,45.6408,1210.3685342423
2018-10-29,45.6408,46.1977,45.6408,45.6408,1700.8199507217
2018-10-30,45.9756,46.1977,45.9756,45.9756,2355.1754395464
2018-10-31,46.1977,46.7544,46.0858,46.5308,3749.6208550381
2018-11-02,46.5308,47.8672,46.5308,47.8672,6263.6571647038
2018-11-05,47.0884,47.0884,46.7544,46.7544,2595.9883458384
2018-11-06,46.7544,46.7544,46.6433,46.7544,3216.3022196375
2018-11-07,46.7544,46.7544,46.5308,46.7544,2190.0105666446
2018-11-08,46.7544,46.7544,46.1977,46.1977,5413.8775896212
2018-11-09,46.1977,46.7544,46.0858,46.5308,7366.8576516434
2018-11-13,46.4205,46.4205,45.7519,45.7519,1678.1255407047
2018-11-14,45.8637,45.8637,45.4187,45.6408,4048.4305869291
2018-11-15,45.7519,46.4205,45.7519,46.1977,827.08516506556
2018-11-16,46.1977,46.4205,43.5263,45.5298,4449.3651638969
2018-11-19,45.5298,45.8637,45.4187,45.6408,999.81484130638
2018-11-20,45.8637,45.9756,45.1959,45.1959,1370.4902049181
2018-11-21,45.9756,45.9756,45.1959,45.3069,1738.6439674168
2018-11-22,45.3069,46.6433,45.3069,46.3087,2595.9883458384
2018-11-23,46.3087,46.5308,46.1977,46.4205,1487.7446566728
2018-11-26,46.4205,46.7544,46.4205,46.6433,5377.3143734826
2018-11-27,46.7544,46.7544,45.6408,46.3087,4003.041766895
2018-11-28,46.3087,46.7544,46.1977,46.5308,3784.9232706201
2018-11-29,46.7544,46.7544,46.3087,46.7544,6203.1387379917
2018-11-30,46.7544,46.7544,46.4205,46.5308,2327.4378273034
2018-12-03,46.5308,46.7544,46.3087,46.4205,11247.601764558
2018-12-04,46.6433,46.6433,46.3087,46.4205,2356.4362401029
2018-12-05,46.4205,46.7544,46.3087,46.7544,808.17315671802
2018-12-06,46.7544,46.7544,46.6433,46.6433,1419.6614266217
2018-12-07,46.6433,46.7544,46.6433,46.6433,2434.6058746061
2018-12-10,46.7544,46.7544,46.3087,46.3087,3004.4877261452
2018-12-11,46.5308,46.5308,46.3087,46.3087,835.91076896107
2018-12-12,46.3087,46.6433,46.3087,46.6433,422.36818642829
2018-12-13,46.5308,46.7544,46.5308,46.5308,1380.5766093701
2018-12-14,46.5308,46.6433,46.3087,46.6433,608.96666879065
2018-12-17,46.7544,46.7544,46.4205,46.4205,1135.9813014086
2018-12-18,46.4205,46.4205,45.7519,46.1977,3518.8943531981
2018-12-19,46.1977,46.1977,45.6408,46.1977,2295.9178133908
2018-12-20,46.4205,46.4205,44.7501,44.862,9583.3450299745
2018-12-21,44.9731,45.0841,44.3052,44.528,7486.6337045111
2018-12-27,45.6408,45.6408,44.9731,45.4187,945.60041737678
2018-12-28,45.4187,45.5298,45.0841,45.3069,1288.5381687454
2019-01-02,45.6408,45.8637,45.0841,45.6408,1269.6261603979
2019-01-03,45.5298,45.8637,44.862,45.0841,5168.0214811032
2019-01-04,45.4187,45.5298,44.4162,44.528,10895.838409293
2019-01-07,44.862,45.0841,44.862,45.0841,7936.7395031824
2019-01-08,45.1959,45.3069,44.9731,45.0841,2685.5051853501
2019-01-09,45.0841,45.1959,44.9731,45.1959,4538.8820034085
2019-01-10,45.5298,45.5298,45.0841,45.0841,4175.7714431359
2019-01-11,45.0841,45.0841,44.9731,44.9731,3995.476963556
2019-01-14,45.0841,45.0841,44.862,45.0841,5352.0983623526
2019-01-15,45.0841,45.0841,44.9731,45.0841,3129.3069812389
2019-01-16,45.0841,45.0841,44.9731,45.0841,2743.5020109492
2019-01-17,45.0841,45.0841,44.9731,45.0841,7265.9936071232
2019-01-18,45.0841,47.0884,44.9731,46.5308,11548.933097562
2019-01-21,46.7544,48.4248,46.7544,48.2012,6358.2172064415
2019-01-22,48.98,49.2037,48.2012,48.2012,17666.337397711
2019-01-23,48.5351,48.6461,47.8672,48.3121,33326.741110027
2019-01-24,48.5351,49.2037,48.5351,48.7587,9814.0715318145
2019-01-25,48.98,49.0918,48.0901,48.7587,34412.290389175
2019-01-28,48.98,49.3147,48.6461,49.2037,4895.6885608987
2019-01-29,49.3147,49.3147,47.8672,48.5351,5333.186354005
2019-01-30,48.5351,48.98,48.4248,48.4248,1728.5575629648
2019-01-31,48.98,48.98,47.9791,47.9791,2976.7501139021
2019-02-01,48.7587,49.2037,48.4248,48.98,6310.3067852944
2019-02-04,48.98,51.986,48.98,50.6496,11291.729784036
2019-02-05,51.6529,53.2106,50.6496,53.2106,7839.6578603317
2019-02-06,53.8785,54.2132,52.2089,52.5428,9758.5963073284
2019-02-07,53.2106,53.3216,51.2063,51.7639,13264.882654962
2019-02-08,51.2063,53.0996,50.0944,52.8767,4072.3857975027
2019-02-11,53.2106,53.2106,51.7639,51.986,1839.508011937
2019-02-12,52.4318,52.6539,52.0979,52.6539,1790.3367902334
2019-02-13,52.6539,52.6539,52.0979,52.0979,1190.1957253382
2019-02-14,52.0979,52.3199,51.7639,51.986,864.90918176063
2019-02-15,52.2089,52.3199,51.986,52.3199,1180.1093208862
2019-02-18,52.6539,52.8767,52.3199,52.3199,2483.7770963097
2019-02-19,52.5428,52.7649,51.7639,51.7639,661.92029216374
2019-02-20,51.8742,51.8742,50.6496,50.6496,2329.9594284164
2019-02-21,51.2063,51.2063,50.7614,51.0953,1254.4965537199
2019-02-22,51.319,52.4318,51.2063,51.6529,6636.8541294285
2019-02-25,52.2089,52.8767,51.7639,52.7649,2336.2634311989
2019-02-26,52.7649,52.8767,52.2089,52.4318,1789.0759896769
2019-02-27,52.3199,52.3199,51.8742,52.0979,722.43871887586
2019-02-28,52.3199,52.7649,51.8742,52.3199,1119.5908941741
2019-03-01,52.3199,53.2106,52.3199,52.7649,2626.2475591944
2019-03-04,53.0996,53.2106,52.7649,52.8767,1910.1128431011
2019-03-05,52.8767,52.8767,52.4318,52.4318,1041.421259671
2019-03-06,52.8767,52.8767,52.5428,52.8767,2805.2812382178
2019-03-07,52.8767,52.8767,52.4318,52.5428,5691.2537120517
2019-03-08,52.8767,52.8767,52.4318,52.8767,1526.8294739244
2019-03-11,52.8767,52.8767,52.6539,52.6539,11016.875262718
2019-03-12,52.8767,53.4335,52.6539,53.4335,9890.9803657611
2019-03-13,53.6556,54.2132,52.8767,53.0996,10740.759940843
2019-03-14,52.8767,53.0996,52.3199,52.5428,2606.0747502904
2019-03-15,52.7649,52.8767,52.6539,52.8767,2306.0042178428
2019-03-18,52.8767,52.8767,52.3199,52.7649,2637.594764203
2019-03-19,52.8767,53.4335,51.986,51.986,10641.15669688
2019-03-20,51.8742,51.8742,49.6486,51.7639,14033.970994428
2019-03-21,51.319,51.7639,51.319,51.7639,1282.2341659629
2019-03-22,51.6529,51.7639,50.6496,50.6496,7332.8160366178
2019-03-25,50.4275,50.4275,47.9791,49.3147,16338.714411714
2019-03-26,49.2037,50.2046,49.2037,49.5376,11280.382579026
2019-03-27,49.9825,49.9825,48.98,48.98,8620.0934048067
2019-03-28,48.98,49.2037,48.7587,48.7587,4096.3410080762
2019-03-29,48.8689,48.98,48.5351,48.98,2957.8381055546
2019-04-01,48.98,49.8707,48.98,49.5376,3249.0830341066
2019-04-02,49.5376,49.8707,49.4249,49.5376,1872.288826406
2019-04-03,49.5376,49.5376,48.98,49.4249,6217.0075441132
2019-04-04,49.3147,49.3147,48.8689,48.8689,11250.123365671
2019-04-05,48.98,49.2037,48.6461,48.98,2674.1579803415
2019-04-08,48.98,48.98,48.8689,48.98,2627.5083597509
2019-04-09,48.98,49.4249,48.8689,49.3147,9309.7513092135
2019-04-10,49.4249,49.5376,48.98,49.0918,4717.9156824319
2019-04-11,49.4249,49.4249,48.4248,48.8689,4874.2549514382
2019-04-12,48.98,48.98,48.7587,48.7587,14386.995150249
2019-04-15,48.98,48.98,48.7587,48.98,3700.4496333345
2019-04-16,48.98,52.0979,48.98,51.7639,113675.03897481
2019-04-17,51.986,52.4318,51.4292,51.6529,15829.350986887
2019-04-18,51.6529,51.6529,50.6496,51.2063,44499.955641751
2019-04-23,52.6769,52.6769,51.3292,52.0646,16735.866587012
2019-04-24,52.0646,52.1875,51.2063,51.9424,4342.1971165942
2019-04-25,51.9424,51.9424,50.8391,51.3292,2496.3851018747
2019-04-26,51.3292,51.3292,50.7162,50.962,3275.5598457932
2019-04-29,50.962,51.3292,50.962,50.962,2604.8139497339
2019-04-30,51.0842,51.2063,50.962,50.962,1270.8869609544
2019-05-02,50.962,51.0842,50.962,50.962,1434.7910332997
2019-05-06,51.0842,51.0842,50.8391,50.962,1467.5718477688
2019-05-07,50.962,51.4523,50.962,51.0842,4594.3572278946
2019-05-08,51.0842,51.6973,50.962,51.5744,5082.2870432611
2019-05-09,51.8195,52.0646,51.6973,51.9424,14852.230555598
2019-05-10,52.0646,52.0646,51.6973,51.8195,2159.7513532886
2019-05-13,52.0646,52.0646,51.8195,51.8195,1091.8532819311
2019-05-14,51.8195,52.0646,51.4523,52.0646,4663.7012585023
2019-05-15,51.9424,52.0646,51.5744,52.0646,2144.6217466105
2019-05-16,48.8801,49.3694,46.1842,48.3899,56535.557754123
2019-05-17,47.4095,48.0218,46.4293,47.7768,10860.535993711
2019-05-20,47.1637,47.6539,45.6948,46.1842,7099.5679336649
2019-05-21,45.939,45.939,43.4891,44.9595,13165.279410998
2019-05-22,44.9595,46.4293,44.8374,46.4293,2724.5900026016
2019-05-23,46.5522,46.7965,45.939,46.062,3835.3552928802
2019-05-24,46.4293,46.7965,46.4293,46.6743,2505.2107057702
2019-05-27,46.6743,47.1637,46.5522,47.1637,1486.4838561163
2019-05-28,47.6539,47.7768,47.6539,47.7768,2085.3641204549
2019-05-29,48.1448,48.1448,46.062,47.5317,2408.1290629195
2019-05-30,47.5317,49.0022,47.5317,48.3899,1921.4600481096
2019-05-31,48.3899,48.7571,47.8989,48.5121,538.36183762651
2019-06-03,48.6341,48.7571,47.4095,48.3899,472.80020868839
2019-06-04,48.3899,48.3899,47.6539,47.6539,267.2897179785
2019-06-05,47.4095,47.6539,47.1637,47.1637,521.97143039198
2019-06-06,46.5522,47.1637,46.5522,46.9194,1211.6293347988
2019-06-07,47.7768,47.7768,46.5522,47.1637,3046.0941445097
2019-06-10,47.1637,47.7768,45.4489,46.3062,3444.5071203645
2019-06-11,46.062,46.062,45.3276,45.3276,2578.3371380473
2019-06-12,45.3276,45.3276,44.1014,44.5915,6185.4875302006
2019-06-13,44.9595,45.3276,44.4694,45.2046,3716.840040569
2019-06-14,45.0816,45.0816,44.4694,44.8374,2769.9788226357
2019-06-17,44.5915,44.7137,44.2235,44.7137,1541.9590806024
2019-06-18,44.9595,45.2046,44.2235,44.5915,3191.0862085075
2019-06-19,44.8374,45.4489,44.4694,44.4694,965.77322628082
2019-06-21,45.2046,45.6948,44.4694,45.2046,1187.6741242252
2019-06-24,44.7137,44.9595,44.4694,44.9595,3273.0382446802
2019-06-25,45.6948,45.6948,44.4694,45.3276,1558.3494878369
2019-06-26,44.7137,45.0816,44.7137,45.0816,2575.8155369343
2019-06-27,45.0816,45.0816,44.1014,44.9595,5871.5481916315
2019-06-28,44.3464,44.7137,44.3464,44.4694,3007.0093272582
2019-07-01,44.9595,45.0816,44.4694,44.8374,3324.7310674968
2019-07-02,44.7137,44.7137,44.3464,44.5915,1591.130302306
2019-07-03,44.4694,44.7137,44.1014,44.5915,2829.2364487913
2019-07-04,44.7137,45.3276,44.4694,45.3276,1420.9222271782
2019-07-05,45.3276,45.939,45.3276,45.6948,1146.0677058607
2019-07-08,45.6948,45.6948,44.7137,44.8374,2643.8987669855
2019-07-09,45.6948,45.6948,44.5915,45.0816,670.74589605926
2019-07-10,45.0816,45.3276,44.8374,45.3276,1112.0260908351
2019-07-11,45.0816,45.4489,45.0816,45.4489,1152.3717086432
2019-07-12,45.4489,45.5718,45.3276,45.3276,1222.9765398073
2019-07-15,45.5718,46.1842,45.3276,45.6948,1376.7942077006
2019-07-16,45.8161,45.8161,45.4489,45.4489,558.53464653055
2019-07-17,45.4489,45.8161,45.3276,45.8161,602.66266600813
2019-07-18,45.8161,46.062,45.8161,46.062,1308.7109776495
2019-07-19,45.939,46.3062,45.6948,45.8161,900.21159734269
2019-07-22,45.8161,45.8161,45.2046,45.2046,1325.101384884
2019-07-23,45.2046,45.2046,44.1014,44.5915,5737.9033326423
2019-07-24,44.4694,44.4694,42.7538,42.9988,11067.307284978
2019-07-25,42.9988,43.244,42.7538,42.8768,6731.4141711662
2019-07-26,42.9988,42.9988,40.1817,41.6521,8475.1013408089
2019-07-29,41.5292,41.5292,40.0586,40.3037,5397.4871823867
2019-07-30,39.8136,39.8136,37.4857,39.5693,13293.881067761
2019-07-31,39.5693,40.794,39.5693,40.4267,6113.62189848
2019-08-01,41.0382,41.6521,40.5489,40.794,2935.1436955375
2019-08-02,41.5292,41.5292,39.8136,40.0586,1699.5591501652
2019-08-05,39.2013,40.1817,39.2013,39.8136,2179.9241621926
2019-08-06,39.8136,39.9365,38.0988,38.7119,5372.2711712566
2019-08-07,39.6914,39.6914,39.0791,39.0791,779.17474391847
2019-08-08,39.6914,39.9365,38.3439,38.589,1465.0502466558
2019-08-09,39.5693,39.5693,38.8341,38.957,509.36342482696
2019-08-12,38.957,39.5693,38.957,39.2013,582.4898571041
2019-08-13,39.0791,39.2013,38.7119,38.957,699.74430885882
2019-08-14,39.2013,39.2013,38.589,38.589,767.82753890994
2019-08-16,38.7119,39.2013,38.589,38.589,1288.5381687454
2019-08-19,38.8341,39.2013,38.589,39.2013,405.97777919376
2019-08-20,38.957,39.2013,38.589,38.589,701.00510941532
2019-08-21,39.0791,39.0791,38.957,39.0791,779.17474391847
2019-08-22,39.0791,39.0791,38.589,38.7119,912.81960290772
2019-08-23,33.6889,35.4037,31.8512,32.3414,35519.273277785
2019-08-26,31.8512,33.3217,31.8512,32.9544,8019.9523399116
2019-08-27,33.3217,33.4431,31.2381,31.361,16023.514272588
2019-08-28,31.361,31.4832,29.7073,30.3196,30579.456697408
2019-08-29,30.6258,30.6258,30.0754,30.3196,8660.4390226148
2019-08-30,30.2586,30.3807,30.1364,30.3196,5364.7063679176
2019-09-02,30.4426,30.5647,30.2586,30.2586,14853.491356155
2019-09-03,30.3196,30.4426,30.0135,30.0135,9831.7227396055
2019-09-04,30.5036,30.5036,29.095,29.5851,10096.490856471
2019-09-05,30.0135,30.0135,29.6463,30.0135,1238.1061464853
2019-09-06,30.1364,31.2381,30.1364,31.2381,2737.1980081666
2019-09-09,32.3414,32.4643,31.8512,32.4643,2787.6300304267
2019-09-10,32.5865,33.811,32.5865,33.0758,4459.4515683489
2019-09-11,33.4431,33.811,32.5865,32.8315,2597.2491463949
2019-09-12,33.0758,33.4431,32.8315,32.8315,1099.4180852701
2019-09-13,33.4431,33.4431,32.3414,33.0758,3724.404843908
2019-09-16,32.8315,33.0758,32.5865,32.5865,1775.2071835553
2019-09-17,32.5865,32.5865,31.8512,31.9742,2405.6074618065
2019-09-18,32.5865,32.5865,31.2381,32.3414,266.028917422
2019-09-19,32.3414,32.4643,31.4832,32.4643,500.53782093144
2019-09-20,32.4643,32.4643,31.8512,32.4643,1431.0086316302
2019-09-23,32.3414,32.4643,30.6258,32.3414,3266.7342418976
2019-09-24,32.4643,32.4643,31.2381,32.2184,927.94920958575
2019-09-25,31.9742,31.9742,30.9938,31.4832,931.73161125525
2019-09-26,31.2381,31.7291,31.1159,31.7291,842.21477174358
2019-09-27,32.4643,32.4643,31.2381,31.8512,1752.5127735383
2019-09-30,31.2381,31.2381,29.7073,29.7073,3974.0433540955
2019-10-01,29.4012,29.7073,28.7889,29.0331,5642.0824903481
2019-10-02,29.095,29.4012,28.7889,28.9728,3420.5519097909
2019-10-03,28.7889,29.3401,28.7278,29.095,2358.9578412159
2019-10-04,29.095,29.4012,28.9728,29.4012,1282.2341659629
2019-10-07,29.4622,30.0135,29.095,29.4012,961.99082461131
2019-10-08,29.7692,29.8905,29.4012,29.8905,387.06577084623
2019-10-09,29.8905,29.8905,29.3401,29.5233,1544.4806817154
2019-10-10,29.4012,29.4012,29.095,29.1561,798.086752266
2019-10-11,29.1561,30.9938,29.1561,30.6258,1900.0264386491
2019-10-14,30.7487,31.2381,30.7487,31.1159,356.80655749017
2019-10-15,30.9938,31.2381,29.6463,31.2381,4023.2145757991
2019-10-16,31.1159,31.1159,30.6258,31.1159,842.21477174358
2019-10-17,31.1159,31.1159,30.6258,31.1159,1137.2421019651
2019-10-18,31.1159,31.2381,30.6258,31.1159,670.74589605926
2019-10-21,30.6258,31.2381,30.6258,31.2381,2624.9867586379
2019-10-22,31.1159,31.1159,30.3196,30.9938,7287.4272165837
2019-10-23,30.8709,30.9938,30.6258,30.8709,322.76494246461
2019-10-24,30.7487,30.7487,30.6258,30.7487,503.05942204445
2019-10-25,30.7487,30.8709,30.5036,30.7487,900.21159734269
2019-10-28,30.6258,30.7487,30.5036,30.5036,690.9187049633
2019-10-29,30.5647,30.6258,30.2586,30.3196,1311.2325787625
2019-10-30,30.4426,30.7487,30.4426,30.6258,1100.6788858266
2019-10-31,30.6258,30.6258,30.0135,30.0135,1429.7478310737
2019-11-04,30.0754,30.6258,30.0754,30.3807,1987.0216770477
2019-11-05,30.3807,30.6258,30.0135,30.5036,1917.6776464401
2019-11-06,30.5036,30.6258,30.0135,30.6258,719.91711776285
2019-11-07,30.6258,30.6258,29.8905,30.0135,1820.5960035894
2019-11-08,30.0754,30.4426,29.7692,30.4426,1099.4180852701
2019-11-12,30.4426,30.5647,30.0135,30.5036,1695.7767484957
2019-11-13,30.4426,30.4426,29.7073,30.3807,6040.4954662029
2019-11-14,30.3807,30.3807,28.6659,30.0135,4711.6116796494
2019-11-15,30.1974,30.8709,30.1974,30.6258,5429.0071962992
2019-11-18,30.8709,30.9938,30.5036,30.6258,3744.577652812
2019-11-19,30.7487,30.8709,30.6258,30.6258,712.35231442384
2019-11-20,30.6258,30.6258,30.5036,30.6258,202.98888959688
2019-11-21,30.5036,30.5647,30.3807,30.5647,788.00034781398
2019-11-22,30.3807,30.6258,29.7692,30.3807,3145.6973884734
2019-11-25,30.3807,30.5036,30.0754,30.1974,2551.8603263608
2019-11-26,30.3196,30.3807,29.7073,30.3807,1616.346313436
2019-11-27,30.3807,30.4426,30.3196,30.4426,3184.782205725
2019-11-28,30.3807,30.3807,29.4622,30.3196,2217.7481788877
2019-11-29,30.4426,30.4426,30.0135,30.3196,1328.8837865535
2019-12-02,30.3196,30.3196,30.0754,30.1364,1138.5029025216
2019-12-03,30.0754,30.1364,29.5233,29.8905,2970.4461111196
2019-12-04,29.7073,30.4426,29.4012,30.4426,2483.7770963097
2019-12-05,30.4426,30.4426,29.7073,30.3196,606.44506767764
2019-12-06,30.4426,30.4426,29.7073,30.2586,1518.0038700289
2019-12-09,30.2586,30.2586,29.7692,30.0135,755.21953334492
2019-12-10,30.0135,30.0135,29.7073,30.0135,897.68999622969
2019-12-11,30.0135,30.2586,30.0135,30.0135,895.16839511668
2019-12-12,30.2586,30.4426,30.0754,30.1364,1654.1703301311
2019-12-13,30.3196,30.4426,30.0135,30.1364,1028.8132541059
2019-12-16,30.1364,30.1974,30.0135,30.0135,2158.4905527321
2019-12-17,30.0135,30.0135,29.7073,30.0135,1587.3479006365
2019-12-18,30.0135,30.0135,29.5233,29.6463,2854.4524599214
2019-12-19,29.5233,29.9524,29.5233,29.7073,3847.9632984452
2019-12-20,29.8295,29.8295,29.6463,29.7073,2671.6363792285
2019-12-23,29.7073,29.7073,29.4012,29.5851,7432.4192805815
2019-12-27,29.8905,30.0135,29.279,29.7073,2515.2971102222
2019-12-30,29.5851,30.5036,29.5851,29.9524,2804.0204376613
2020-01-02,30.0754,31.8512,29.5851,31.1159,7163.8687620465
2020-01-03,31.2381,33.0758,30.9938,32.5865,7379.4656572084
2020-01-07,32.7086,33.4431,32.7086,33.0758,17438.132496985
2020-01-08,33.4431,33.566,32.3414,32.8315,7090.7423297693
2020-01-09,32.7086,33.0758,32.2184,32.2184,3227.6494246461
2020-01-10,32.4643,32.9544,32.3414,32.8315,1820.5960035894
2020-01-13,32.8315,32.9544,31.7291,32.5865,5987.5418428298
2020-01-14,32.3414,32.5865,31.8512,32.5865,3636.1488049528
2020-01-15,32.5865,32.5865,31.2381,31.4832,6895.3182435115
2020-01-16,31.4832,32.2184,30.6258,32.0963,6488.0796637612
2020-01-17,32.0963,32.3414,31.2381,32.2184,3455.854325373
2020-01-20,32.2184,32.2184,31.7291,32.2184,3787.4448717331
2020-01-21,32.4643,32.4643,32.2184,32.2184,1622.6503162186
2020-01-22,32.4643,32.4643,31.361,31.7291,3617.2367966053
2020-01-23,31.7291,31.7291,31.1159,31.4832,1632.7367206706
2020-01-24,31.4832,31.4832,31.1159,31.2381,1221.7157392508
2020-01-27,31.1159,31.361,30.5036,31.1159,2566.9899330388
2020-01-28,30.9938,31.6069,30.3807,31.361,1858.4200202845
2020-01-29,30.9938,31.4832,30.3196,31.2381,2777.5436259747
2020-01-30,31.2381,31.2381,30.7487,30.9938,632.92187936419
2020-01-31,30.9938,30.9938,30.5647,30.7487,3285.6462502452
2020-02-03,30.7487,31.1159,30.4426,31.1159,2269.4410017043
2020-02-04,31.2381,31.2381,30.5647,30.6258,3763.4896611596
2020-02-05,30.6258,30.6258,30.1364,30.1364,2401.825060137
2020-02-06,30.1364,30.1364,29.8905,30.1364,4914.6005692462
2020-02-07,30.2586,30.6258,30.2586,30.3196,2471.1690907446
2020-02-10,30.3196,30.3196,29.7073,29.7073,3260.4302391151
2020-02-11,29.6463,29.6463,28.0536,28.0536,17072.500335599
2020-02-12,28.1765,28.6659,28.0536,28.1147,6452.7772481791
2020-02-13,28.5437,28.5437,28.3598,28.5437,1806.7271974679
2020-02-14,28.5437,28.5437,27.8695,28.2987,5141.5446694167
2020-02-17,27.8695,29.3401,27.6245,28.9118,21705.942380745
2020-02-18,29.3401,29.5851,28.9728,29.5851,1419.6614266217
2020-02-19,29.4012,29.6463,29.0331,29.2172,1506.6566650203
2020-02-20,29.2172,29.5851,29.1561,29.5851,583.7506576606
2020-02-21,29.6463,29.7073,29.4012,29.6463,1072.9412735835
2020-02-24,29.7073,29.7073,28.4827,28.6049,4711.6116796494
2020-02-25,28.6049,28.7889,27.6245,28.1765,6498.1660682132
2020-02-26,27.6245,27.8695,26.461,27.8695,6185.4875302006
2020-02-27,27.3184,28.0536,25.9097,26.1548,5843.8105793885
2020-02-28,25.1134,26.0327,23.8269,24.7454,11391.333027999
2020-03-02,24.5621,27.2573,24.5621,26.7061,5456.7448085423
2020-03-03,27.2573,27.2573,25.7266,26.277,12720.216814552
2020-03-04,26.5839,26.5839,26.0938,26.277,1355.36059824
2020-03-05,26.0327,26.8282,25.7266,25.8486,7265.9936071232
2020-03-06,26.338,26.338,25.1753,25.6654,3682.7984255434
2020-03-09,24.5011,25.1134,23.2757,24.2552,17071.239535042
2020-03-10,24.4392,25.2363,22.7863,23.888,4010.606570234
2020-03-11,23.888,23.888,21.745,22.6634,33012.801771458
2020-03-12,22.0511,22.0511,19.8453,19.8453,13769.202877563
2020-03-13,19.6621,21.438,19.601,19.7232,14245.78548792
2020-03-16,19.2949,19.9682,17.7633,18.3757,14141.139041731
2020-03-17,19.2949,19.2949,18.3757,19.2338,12716.434412883
2020-03-18,19.2949,20.2133,19.2949,20.2133,15284.685146478
2020-03-19,20.4584,20.4584,20.0912,20.3355,19590.319046934
2020-03-20,20.3355,20.3355,19.049,19.1109,22940.266125561
2020-03-23,18.3757,18.3757,17.1502,18.3145,7876.2210764703
2020-03-24,18.9277,19.4171,18.3757,18.7436,4142.9906286668
2020-03-25,19.5391,19.601,17.8244,18.4986,8974.3783611839
2020-03-26,18.4986,18.4986,17.7633,18.3757,7373.1616544259
2020-03-27,18.3757,18.4986,18.3145,18.4374,5764.3801443288
2020-03-30,18.3757,18.3757,18.0695,18.3757,11821.266017767
2020-03-31,18.3757,18.3757,17.7633,18.3757,16858.164240994
2020-04-01,18.3757,18.3757,18.0695,18.3757,21389.481441063
2020-04-02,18.2535,19.2949,18.2535,18.6818,51654.998799902
2020-04-03,18.6818,19.4171,18.6818,19.2338,55346.622829341
2020-04-06,19.2949,20.6417,19.2949,19.9072,46871.521488533
2020-04-07,21.3769,21.3769,19.9682,20.3966,30945.088858794
2020-04-08,20.4584,20.4584,19.3559,19.7232,16840.513033202
2020-04-09,19.7232,20.4584,19.7232,20.4584,20321.583369705
2020-04-14,20.4584,22.4802,20.3966,22.4802,60913.057286299
2020-04-15,22.7245,23.4597,22.174,22.3573,21228.09896983
2020-04-16,22.3573,23.0306,22.3573,22.8474,9635.0378527911
2020-04-17,23.0917,24.4392,22.9703,24.1949,22079.139345469
2020-04-20,24.4392,26.338,24.1949,25.9097,19966.037612772
2020-04-21,26.1548,26.1548,22.5412,23.888,29772.544341247
2020-04-22,23.888,24.5621,22.6634,23.8269,10830.276780355
2020-04-23,24.3782,24.6233,23.7048,24.5011,11799.832408305
2020-04-24,24.1949,24.5011,23.7048,24.2552,7977.0851209905
2020-04-27,24.2552,24.8691,24.072,24.072,9312.2729103265
2020-04-28,24.4392,24.5011,23.3375,24.072,6967.1838752321
2020-04-29,24.1949,24.5011,23.7048,24.3782,5193.2374922333
2020-04-30,24.7454,24.8691,23.7048,23.9491,6208.1819402177
2020-05-04,24.1331,24.2552,23.7659,24.1949,4272.8530859865
2020-05-05,24.3782,25.4806,23.9491,25.1134,12050.73171905
2020-05-06,25.2974,25.9708,25.1134,25.2974,10479.774225648
2020-05-07,25.2974,25.2974,24.9302,25.1753,4446.8435627839
2020-05-08,26.0938,28.2376,26.0938,27.6856,37155.792400125
2020-05-11,28.2987,29.279,28.2376,28.7889,17588.167763208
2020-05-12,28.5437,29.0331,27.6245,28.4217,10623.505489089
2020-05-13,28.5437,28.6049,27.7475,28.4827,8990.7687684184
2020-05-14,28.1765,28.3598,26.3999,27.1962,15676.79411955
2020-05-15,27.2573,27.2573,25.7876,26.461,24045.988213613
2020-05-18,26.5228,27.5635,26.461,27.5635,14129.791836722
2020-05-19,27.5635,27.5635,26.9512,27.1962,7775.3570319501
2020-05-20,28.9118,29.5851,28.5437,29.5233,57129.394816235
2020-05-21,29.7073,30.3807,29.6463,29.8905,25184.491116135
2020-05-22,30.0135,30.1974,29.095,29.9524,23701.789661688
2020-05-25,29.9524,29.9524,29.6463,29.8295,25725.374554874
2020-05-26,30.2252,30.7519,29.8953,30.3569,14352.953535223
2020-05-27,30.4227,30.5544,29.8953,30.1586,12778.213640152
2020-05-28,29.9611,30.2911,29.4344,29.6319,6921.795055198
2020-05-29,29.6319,29.6319,28.6445,29.5003,7370.6400533129
2020-06-01,29.5661,30.6861,29.5661,30.4886,8683.1334326318
2020-06-02,30.2911,30.6202,30.2911,30.4886,5348.3159606831
2020-06-03,30.4227,31.0153,30.1586,30.9494,12399.973473201
2020-06-04,31.0811,31.2127,30.4227,30.9494,9487.5241876803
2020-06-05,30.9494,30.9494,29.8953,30.5544,13314.053876665
2020-06-08,30.4886,30.8177,29.7636,30.2911,8804.1702860561
2020-06-09,30.2911,30.2911,29.6319,29.8295,7352.9888455218
2020-06-10,29.8295,30.1586,29.5003,30.027,12331.89024315
2020-06-12,29.5661,29.6319,28.7762,29.5661,17842.849475621
2020-06-15,29.5661,29.5661,28.7103,28.9079,4397.6723410803
2020-06-16,29.1054,29.5003,28.9737,29.2369,6218.2683446697
2020-06-17,29.5661,29.6319,29.3686,29.3686,4082.4722019547
2020-06-18,29.3028,29.6978,29.3028,29.4344,1557.0886872804
2020-06-19,29.1712,29.6978,29.1054,29.1712,2042.4969015338
2020-06-22,29.2369,29.4344,28.842,28.9079,5582.8248641925
2020-06-23,28.9079,29.1712,28.7103,28.7762,7395.8560644429
2020-06-24,28.7103,28.7103,27.7229,27.9862,10279.306937164
2020-06-25,27.9862,28.3153,27.3937,28.2495,5915.6762111091
2020-06-26,28.2495,28.3153,28.052,28.052,2239.1817883482
2020-06-29,28.2495,28.2495,28.052,28.2495,1420.9222271782
2020-06-30,28.1837,28.3153,27.9203,28.052,864.90918176063
2020-07-01,28.3153,28.447,28.1178,28.3812,2271.9626028173
2020-07-02,28.5787,28.5787,28.2495,28.447,8944.1191478278
2020-07-03,28.6445,28.9079,28.5787,28.6445,16177.331940482
2020-07-06,28.5128,29.6319,28.5128,29.5003,9034.896787896
2020-07-07,29.1712,29.6319,29.0395,29.1712,1915.1560453271
2020-07-08,29.4344,29.4344,28.5128,29.1712,5275.1895284059
2020-07-09,28.842,29.3028,28.842,29.1712,6095.970690689
2020-07-10,28.9737,29.3686,28.9737,29.3686,9633.7770522346
2020-07-13,29.5661,30.4227,29.4344,30.2911,9984.2796069423
2020-07-14,30.4886,31.0811,30.4886,30.8177,13484.261951793
2020-07-15,31.0811,31.1469,30.5544,30.6202,3003.2269255886
2020-07-16,30.6202,30.6202,30.1586,30.2911,4565.3588150951
2020-07-17,30.2252,30.2911,30.2252,30.2252,1660.4743329136
2020-07-20,30.2252,33.9784,30.1586,32.5301,38467.024978887
2020-07-21,32.8593,37.5349,32.8593,36.48,53732.798117018
2020-07-22,36.7441,37.4032,34.3734,36.3483,31032.084097193
2020-07-23,36.2166,37.1391,34.6367,36.085,18992.699583151
2020-07-24,35.69,36.2166,34.6367,34.9,6442.6908437271
2020-07-27,34.9,37.1391,34.9,36.48,24194.762679281
2020-07-28,36.8757,38.4566,36.7441,37.2708,19154.082054384
2020-07-29,37.0074,37.5349,35.5584,36.2166,15906.259820834
2020-07-30,36.2166,36.48,30.5544,31.806,30895.917637091
2020-07-31,33.1884,34.2418,32.9251,33.1884,12654.655185614
2020-08-03,33.8467,34.7683,33.8467,34.3734,5403.7911851692
2020-08-04,34.2418,34.3734,32.9251,33.5834,6799.4974012173
2020-08-05,33.5834,34.1101,32.9251,33.7151,4908.2965664637
2020-08-06,33.7151,33.9784,32.9251,33.5834,1345.274193788
2020-08-07,33.5834,35.4267,32.1351,34.9,8036.3427471461
2020-08-10,34.7683,35.8217,34.2418,34.9,5156.6742760947
2020-08-11,34.5051,35.1634,34.3734,34.9,1699.5591501652
2020-08-12,33.7151,34.7683,33.7151,33.7151,2637.594764203
2020-08-13,34.2418,35.295,34.2418,35.0317,7055.4399141873
2020-08-14,35.4267,35.4267,34.5051,35.0317,3236.4750285416
2020-08-17,35.0317,35.9534,34.9,35.69,3898.3953207053
2020-08-18,35.8217,36.3483,35.5584,35.5584,8190.1604150394
2020-08-19,36.085,36.6117,36.085,36.2166,4726.7412863274
2020-08-20,36.2166,36.7441,35.69,36.48,7160.086360377
2020-08-21,35.1634,35.5584,34.6367,34.9,20141.288890125
2020-08-24,35.1634,35.1634,33.8467,33.9784,12547.487138311
2020-08-25,34.2418,34.2418,33.8467,34.1101,1661.7351334701
2020-08-26,34.1101,34.1101,32.9251,33.1884,6156.4891174011
2020-08-27,33.0568,33.4517,32.9251,33.1884,3043.5725433967
2020-08-28,32.9251,33.3201,32.6618,32.7935,8229.245232291
2020-08-31,32.7935,32.7935,31.6735,32.0034,4488.4499811484
2020-09-01,31.806,32.0034,31.2785,31.2785,4606.9652334597
2020-09-02,31.2127,31.8718,31.2127,31.7393,1871.0280258495
2020-09-03,31.8718,31.9376,31.6077,31.6735,2570.7723347083
2020-09-04,31.8718,31.8718,30.9494,31.0811,3584.4559821362
2020-09-07,31.0811,31.0811,30.2911,30.8177,4135.4258253278
2020-09-08,30.9494,30.9494,29.3686,29.8295,6126.229904045
2020-09-09,29.6319,30.8177,29.6319,30.8177,3269.2558430106
2020-09-10,30.6202,30.9494,30.3569,30.7519,1243.1493487113
2020-09-11,31.0811,31.5418,30.7519,31.5418,990.98923741086
2020-09-14,30.8836,32.0034,30.8836,31.5418,2674.1579803415
2020-09-15,31.5418,31.5418,30.9494,31.5418,2266.9194005913
2020-09-16,31.5418,31.5418,31.1469,31.5418,1698.2983496087
2020-09-17,31.5418,31.5418,30.2911,31.1469,1842.02961305
2020-09-18,31.0153,31.0153,29.5661,30.027,9898.5451691001
2020-09-21,29.7636,29.9611,28.447,28.6445,7873.6994753573
2020-09-22,29.3028,29.3028,28.447,29.2369,2278.2666055998
2020-09-23,29.2369,29.2369,27.5912,27.7229,9542.9994121664
2020-09-24,27.7887,28.447,26.6029,27.5912,7925.3922981739
2020-09-25,27.7887,28.1837,27.3279,28.1178,2669.1147781155
2020-09-28,28.2495,28.7103,28.2495,28.7103,6065.7114773329
2020-09-29,28.7103,29.0395,28.3812,29.0395,3015.8349311537
2020-09-30,29.1712,29.1712,29.0395,29.0395,3075.0925573093
2020-10-01,29.1712,29.2369,28.6445,28.6445,1478.9190527773
2020-10-02,28.9737,28.9737,28.5128,28.7103,2321.1338245209
2020-10-05,28.5787,28.7762,28.447,28.7762,2680.461983124
2020-10-06,28.7103,29.0395,28.7103,28.9737,2908.666883851
2020-10-07,29.0395,29.0395,28.842,29.0395,1277.1909637369
2020-10-08,29.0395,29.1712,28.1178,29.1054,8843.2551033076
2020-10-09,29.1054,30.4227,28.9737,30.0928,9594.692234983
2020-10-12,30.2252,30.2252,29.5003,29.6319,1274.6693626239
2020-10-13,30.2911,30.4227,29.3028,29.8295,5494.5688252373
2020-10-14,29.8953,30.0928,29.3686,30.0928,5986.2810422733
2020-10-15,29.9611,29.9611,28.1178,28.5787,6595.2477110639
2020-10-16,28.447,29.2369,28.447,29.2369,2593.4667447254
2020-10-19,29.5003,30.0928,29.5003,29.8295,7724.92500969
2020-10-20,29.8295,31.0811,29.8295,30.8177,17951.278323481
2020-10-21,30.9494,31.0811,30.2911,30.5544,9503.9145949149
2020-10-22,30.5544,30.7519,30.3569,30.5544,3644.9744088484
2020-10-23,30.4227,30.4886,28.7103,29.8953,7936.7395031824
2020-10-26,30.027,30.027,29.5003,29.6319,9015.9847795485
2020-10-27,29.1712,29.3686,28.9737,29.3028,3193.6078096205
2020-10-28,29.2369,29.2369,27.3937,27.7887,11287.947382366
2020-10-29,27.3937,27.5912,26.9329,27.5912,4951.1637853848
2020-10-30,27.5912,27.5912,26.8005,27.2621,4859.1253447601
2020-11-02,27.3279,28.7103,27.3279,28.6445,9869.5467563006
2020-11-03,28.6445,28.842,28.3812,28.7103,3642.4528077354
2020-11-04,28.7762,28.7762,28.1837,28.5787,3416.7695081214
2020-11-05,28.5787,28.842,28.447,28.842,3249.0830341066
2020-11-06,28.9737,29.0395,28.7103,28.9737,4691.4388707453
2020-11-09,28.9737,30.5544,28.9079,30.5544,15067.82745076
2020-11-10,30.6202,30.7519,29.8953,30.7519,13160.236208772
2020-11-12,30.8177,31.2785,30.4227,30.8836,11765.79079328
2020-11-13,30.8177,31.2785,28.9737,29.3686,17033.415518347
2020-11-16,29.6319,29.8953,29.3686,29.8295,9642.6026561301
2020-11-17,30.0928,30.4886,29.6978,30.4886,3853.0065006712
2020-11-18,30.5544,32.0693,30.4886,31.806,10310.826951076
2020-11-19,31.806,32.2009,31.2785,31.806,10009.495618072
2020-11-20,31.806,31.8718,31.2785,31.5418,3149.4797901429
2020-11-23,31.8718,32.0693,31.6077,32.0034,7245.8207982191
2020-11-24,32.1351,32.3326,32.0034,32.2668,3842.9200962192
2020-11-25,32.3326,32.3326,32.1351,32.2668,3385.2494942089
2020-11-26,32.2009,32.2009,31.476,31.7393,4823.8229291781
2020-11-27,31.4102,31.7393,31.3443,31.3443,3928.6545340614
2020-11-30,31.476,31.476,30.9494,30.9494,5582.8248641925
2020-12-01,31.1469,31.1469,30.4886,30.8836,6564.9884977078
2020-12-02,31.1469,31.1469,30.4886,30.9494,4033.3009802511
2020-12-03,31.0153,31.1469,30.7519,31.1469,2633.8123625335
2020-12-04,31.2127,32.3326,31.1469,32.3326,12151.59576357
2020-12-07,32.3985,34.5051,32.3985,34.1101,16750.996193691
2020-12-08,34.2418,34.7683,34.1101,34.5051,4883.0805553337
2020-12-09,34.6367,35.4267,34.6367,35.1634,10960.139237675
2020-12-10,35.5584,35.8217,35.5584,35.69,5642.0824903481
2020-12-11,35.69,36.2166,33.0568,34.3734,17560.430150965
2020-12-14,34.5051,34.5051,33.3201,33.4517,3570.5871760147
2020-12-15,33.5834,33.7151,33.4517,33.4517,2839.3228532433
2020-12-16,33.5834,33.8467,33.3201,33.5834,2946.490900546
2020-12-17,33.8467,33.8467,33.0568,33.3201,9261.8408880664
2020-12-18,33.3201,33.4517,32.6618,33.0568,3360.0334830788
2020-12-21,33.7151,33.7151,31.6735,31.8718,4907.0357659072
2020-12-22,31.8718,32.7276,31.8718,32.7276,4362.3699254982
2020-12-23,32.7276,33.5834,32.7276,33.0568,3267.9950424541
2020-12-28,33.0568,34.2418,33.0568,33.9784,9341.2713231261
2020-12-29,34.2418,34.7683,33.4517,34.3734,6078.3194828979
2020-12-30,34.5051,34.5051,33.7151,34.1101,4666.2228596153
2021-01-04,34.1101,35.5584,33.9784,35.1634,6160.2715190706
2021-01-05,35.1634,35.4267,34.9,35.1634,3962.696149087
2021-01-07,35.4267,37.9299,35.4267,37.4032,11000.484855483
2021-01-08,37.4032,38.4566,37.1391,37.1391,8132.1635894403
2021-01-11,37.6665,38.1932,37.1391,37.5349,6832.2782156863
2021-01-12,37.5349,38.1932,37.2708,37.9299,5176.8470849987
2021-01-13,37.9299,37.9299,37.1391,37.2708,2377.8698495635
2021-01-14,37.5349,38.1932,37.5349,37.6665,3825.2688884282
2021-01-15,38.1932,38.1932,37.1391,37.1391,3438.203117582
2021-01-18,37.1391,40.8264,37.1391,39.7732,25487.083249695
2021-01-19,40.1681,42.0122,40.1681,41.3531,17712.987018301
2021-01-20,41.2215,42.0122,41.2215,42.0122,10474.731023422
2021-01-21,42.0122,42.0122,40.1681,40.1681,4256.462678752
2021-01-22,40.1681,41.7489,40.1681,41.7489,4390.1075377413
2021-01-25,41.3531,41.3531,40.5631,40.6948,2680.461983124
2021-01-26,40.6948,40.8264,40.1681,40.5631,3328.5134691663
2021-01-27,40.1681,41.7489,38.1932,41.7489,19210.818079426
2021-01-28,41.4847,41.6172,39.5098,41.4847,10928.619223763
2021-01-29,41.4847,41.4847,40.8264,40.9581,4978.9013976279
2021-02-01,41.7489,41.8806,41.0898,41.8806,3942.5233401829
2021-02-02,41.8806,43.3289,41.4847,43.0655,12055.774921275
2021-02-03,43.1972,43.3289,42.5388,43.0655,2824.1932465653
2021-02-04,43.0655,43.0655,41.6172,41.8806,2345.0890350944
2021-02-05,42.0122,42.0122,40.8264,41.4847,4224.9426648394
2021-02-08,41.4847,41.6172,40.9581,41.4847,4701.5252751973
2021-02-09,41.4847,41.6172,41.0898,41.6172,11066.046484421
2021-02-10,41.4847,42.4072,41.3531,42.1438,11176.996933394
2021-02-11,42.1438,43.3289,41.8806,43.1972,9884.6763629786
2021-02-12,43.1972,43.988,42.8022,43.7238,8341.4564818197
2021-02-15,43.8563,45.5678,43.8563,45.0412,7194.1279754025
2021-02-16,45.4362,45.6995,44.6462,44.7779,9742.2059000938
2021-02-17,44.9096,45.4362,44.5146,45.4362,3453.33272426
2021-02-18,44.3829,45.0412,44.2512,44.9096,2404.34666125
2021-02-19,44.1195,44.3829,43.8563,44.1195,2671.6363792285
2021-02-22,44.1195,44.9096,43.8563,44.1195,1449.9206399777
2021-02-23,43.8563,44.1195,42.0122,42.5388,7800.5730430802
2021-02-24,42.6705,44.1195,42.4072,44.1195,4219.8994626134
2021-02-25,44.3829,45.1729,44.3829,44.7779,2348.8714367639
2021-02-26,44.6462,48.4653,42.8022,48.4653,19024.219597064
2021-03-01,47.2803,47.2803,44.1195,44.1195,24251.498704323
2021-03-02,44.5146,44.7779,43.8563,44.2512,2598.5099469514
2021-03-03,44.1195,44.1195,43.4604,43.5921,7630.3649679524
2021-03-04,43.5921,43.5921,42.9338,42.9338,3158.3053940384
2021-03-05,43.3289,43.4604,42.8022,43.3289,1834.464809711
2021-03-08,43.3289,43.5921,43.1972,43.1972,3429.3775136864
2021-03-09,43.5921,43.5921,42.9338,43.1972,1887.418433084
2021-03-10,43.7238,43.7238,42.8022,42.8022,5497.0904263503
2021-03-11,42.8022,42.8022,39.6415,40.9581,18294.216074849
2021-03-12,40.9581,41.6172,40.6948,41.4847,4396.4115405238
2021-03-15,42.4072,43.3289,42.2755,42.2755,8298.5892628986
2021-03-16,42.8022,43.4604,42.5388,42.8022,3534.0239598761
2021-03-17,45.1729,46.4903,43.988,45.1729,40102.283300671
2021-03-18,45.1729,45.8312,44.6462,45.3046,2017.2808904038
2021-03-19,44.9096,45.1729,44.1195,45.1729,1728.5575629648
2021-03-22,45.3046,45.3046,44.7779,45.0412,1960.5448653612
2021-03-23,45.3046,45.4362,44.9096,44.9096,1960.5448653612
2021-03-24,45.1729,45.1729,43.8563,44.1195,3047.3549450662
2021-03-25,44.1195,44.1195,42.8022,43.1972,3847.9632984452
2021-03-26,42.9338,43.988,42.9338,43.5921,2996.9229228061
2021-03-29,43.5921,44.1195,43.5921,43.988,3203.6942140725
2021-03-30,44.1195,45.5678,44.1195,45.1729,19800.87273987
2021-03-31,44.6462,45.8312,44.2512,45.4362,3976.5649552085
2021-04-01,45.9628,46.4245,45.6995,46.2262,18124.007999722
2021-04-06,46.8853,46.9511,46.0945,46.6878,9628.7338500086
2021-04-07,46.7536,46.7536,46.3579,46.4245,7600.1057545963
2021-04-08,46.622,49.2552,46.4245,49.1235,40715.032371131
2021-04-09,49.1235,49.1235,47.9386,48.5969,2488.8202985357
2021-04-12,49.0577,49.1235,48.3994,49.1235,2408.1290629195
2021-04-13,49.321,50.0452,48.2019,48.5311,9901.0667702131
2021-04-14,48.5311,50.441,48.5311,50.0452,35453.711648847
2021-04-15,50.7043,51.0334,49.2552,49.9136,4156.8594347883
2021-04-16,50.7043,50.7043,49.3869,50.441,4049.6913874856
2021-04-19,50.6385,50.7043,49.2552,49.2552,5267.6247250669
2021-04-20,49.716,50.6385,49.3869,49.5185,2814.1068421133
2021-04-21,49.9794,49.9794,49.1894,49.2552,6084.6234856804
2021-04-22,49.6502,49.716,49.321,49.4527,3235.2142279851
2021-04-23,49.6502,49.6502,49.1235,49.1235,1422.1830277347
2021-04-26,49.1235,49.3869,48.3994,48.6628,4866.6901480992
2021-04-27,48.6628,49.7819,48.5311,49.321,2259.3545972522
2021-04-28,49.3869,49.3869,48.2678,48.3994,9268.1448908489
2021-04-29,49.2552,49.3869,48.7286,49.0577,3051.1373467357
2021-04-30,49.3869,49.3869,48.5969,49.1235,6124.9691034885
2021-05-04,49.3869,49.3869,48.0702,48.8602,32466.875130493
2021-05-05,47.4746,49.4844,46.5735,48.8602,11305.598590157
2021-05-06,48.999,49.2069,47.197,47.7514,10386.474984467
2021-05-07,47.6824,47.6824,45.395,46.4348,19343.202137859
2021-05-10,47.6824,49.2069,47.6126,47.6824,10943.748830441
2021-05-11,47.6824,48.2368,47.6824,47.6824,1640.3015240096
2021-05-12,47.6824,48.5136,47.3358,47.4048,2039.9753004208
2021-05-13,47.6126,47.6824,46.1572,47.0582,3314.6446630447
2021-05-14,47.0582,47.128,46.7814,47.128,3878.2225118013
2021-05-17,47.128,47.266,46.5038,47.197,5333.186354005
2021-05-18,47.197,48.3756,46.7814,47.8212,4492.2323828179
2021-05-19,47.9592,47.9592,46.6426,47.8212,3855.5281017843
2021-05-20,50.6622,51.4943,49.5535,49.9001,42755.007671552
2021-05-21,49.9001,51.2167,49.2069,49.2069,22490.16032689
2021-05-24,49.969,50.2467,49.7613,49.9001,7771.5746302806
2021-05-25,50.1769,50.1769,49.831,49.831,5974.9338372647
2021-05-26,49.9001,50.732,49.831,50.5933,18057.185570227
2021-05-27,50.5933,50.9399,50.1769,50.5933,22308.605046753
2021-05-28,50.8701,50.9399,50.2467,50.8701,3648.7568105179
2021-05-31,50.9399,51.1477,50.5933,50.5933,5597.9544708705
2021-06-01,50.2467,50.5933,50.1079,50.2467,4581.7492223296
2021-06-02,50.2467,51.0779,50.2467,50.5933,8739.8694576744
2021-06-04,50.8011,52.3254,50.8011,52.2565,7944.3043065214
2021-06-07,52.5333,52.7418,51.9099,52.1875,7651.7985774129
2021-06-08,52.672,53.0187,51.9099,51.9099,3556.7183698932
2021-06-09,52.672,53.3653,51.2167,53.3653,28859.724738339
2021-06-10,53.0187,53.3653,52.672,53.0187,693.4403060763
2021-06-11,52.7418,52.7418,52.2565,52.672,2104.2761288025
2021-06-14,54.0586,55.4441,53.9197,54.8897,18284.129670397
2021-06-15,55.1673,55.4441,54.7518,54.8897,5074.722239922
2021-06-16,54.9595,55.2363,54.7518,55.0975,4286.7218921081
2021-06-17,54.6129,54.7518,54.0586,54.1973,4483.4067789224
2021-06-18,54.0586,54.3353,52.672,53.8507,4252.6802770825
2021-06-21,53.8507,53.8507,51.9788,52.672,6353.1740042154
2021-06-22,53.0877,54.1973,52.672,54.0586,3513.8511509721
2021-06-23,54.1973,54.6129,53.8507,54.6129,4498.5363856005
2021-06-24,54.6129,55.0975,54.4052,55.0286,5193.2374922333
2021-06-25,55.0286,55.4441,54.7518,55.0975,8694.4806376404
2021-06-28,55.2363,55.3061,54.7518,55.3061,1429.7478310737
2021-06-29,55.0975,56.2071,54.8207,56.1373,8854.6023083162
2021-06-30,56.2761,56.8305,56.2761,56.8305,9294.6217025355
2021-07-01,56.8996,57.1771,56.2071,56.6918,3216.3022196375
2021-07-02,56.6918,57.1771,56.2071,56.3452,4609.4868345727
2021-07-05,56.3452,57.1771,56.3452,56.6918,4593.0964273381
2021-07-06,57.2462,57.2462,56.4839,56.4839,1790.3367902334
2021-07-07,56.4839,56.553,55.9986,56.1373,1396.9670166046
2021-07-08,56.6228,56.6228,52.8109,53.9197,12715.173612326
2021-07-09,54.0586,56.1373,54.0586,56.1373,5057.071032131
2021-07-12,55.5829,56.0684,54.4052,55.7218,1436.0518338562
2021-07-13,55.1673,55.4441,54.1973,54.8207,1186.4133236687
2021-07-14,55.3752,55.3752,54.682,55.0975,519.44982927898
2021-07-15,54.7518,54.7518,53.9197,54.682,4316.9811054641
2021-07-16,53.4343,54.1973,53.0187,53.7809,2763.6748198532
2021-07-19,52.8799,53.0187,50.5933,50.9399,12078.469331293
2021-07-20,50.8011,52.8109,50.6622,51.6322,3895.8737195923
2021-07-21,50.732,52.0486,50.732,51.9099,5005.3782093144
2021-07-22,52.1875,53.3653,51.9788,53.1575,3367.5982864178
2021-07-23,53.7119,54.4052,53.3653,54.4052,5039.41982434
2021-07-26,54.9595,55.4441,54.6129,55.4441,2266.9194005913
2021-07-27,55.4441,55.4441,55.0975,55.4441,16247.936771646
2021-07-28,55.4441,56.0684,55.0286,55.3752,3685.3200266564
2021-07-29,55.4441,55.5829,54.7518,55.5829,9091.6328129386
2021-07-30,55.4441,55.5829,54.4052,55.5829,6726.3709689402
2021-08-02,55.5829,55.9295,54.3353,55.7218,3445.767920921
2021-08-03,54.8897,55.5139,54.8897,55.0286,713.61311498034
2021-08-04,54.9595,55.4441,54.9595,55.2363,1438.5734349692
2021-08-05,55.0975,55.2363,54.9595,55.0975,2055.1049070989
2021-08-06,55.2363,55.3061,54.682,54.682,6143.8811118361
2021-08-09,54.6129,55.4441,54.4741,54.6129,1799.1623941289
2021-08-10,54.4052,54.6129,53.4343,53.7809,1987.0216770477
2021-08-11,53.7809,53.9197,53.1575,53.1575,1612.5639117665
2021-08-12,53.2265,53.2265,51.9788,52.3254,5478.1784180028
2021-08-13,52.672,53.8507,51.2865,52.9497,10832.798381468
2021-08-16,52.9497,54.682,52.8799,53.5731,7102.0895347779
2021-08-17,53.5731,53.5731,52.1177,52.8109,6740.2397750617
2021-08-18,52.8109,52.8109,51.8409,52.6031,13254.79625051
2021-08-19,53.0877,53.0877,51.7711,52.3254,8390.6277035233
2021-08-20,53.3653,54.682,53.1575,53.9197,21064.194897485
2021-08-23,53.9197,53.9197,52.672,53.2265,16437.056855121
2021-08-24,53.2265,53.2265,52.3952,52.3952,6324.1755914159
2021-08-25,52.3254,53.6429,52.1177,53.4343,6863.7982295989
2021-08-26,53.6429,53.7809,52.2565,53.6429,6026.6266600813
2021-08-27,53.9197,55.7907,53.2265,55.1673,51363.75387135
2021-08-30,55.7218,56.7616,55.4441,56.3452,14192.831864547
2021-08-31,56.4839,58.217,56.415,57.8703,18497.204964447
2021-09-01,57.8703,59.118,57.316,58.7714,24726.820514124
2021-09-02,58.8404,59.187,56.415,57.5237,11460.677058607
2021-09-03,57.8703,58.8404,57.5237,58.7714,14298.739111294
2021-09-06,58.9094,60.2269,58.7714,60.2269,32552.609568334
2021-09-07,60.4346,60.5735,59.256,59.9492,6987.3566841361
2021-09-08,59.3258,60.2269,57.9394,58.4937,10141.879676505
2021-09-09,59.5336,60.5735,58.9094,60.5735,21091.932509728
2021-09-10,60.2958,60.3648,59.7414,60.019,3303.2974580362
2021-09-13,60.2958,60.4346,59.256,59.7414,6103.535494028
2021-09-14,60.2958,60.2958,59.8104,60.1571,3621.0191982748
2021-09-15,59.9492,59.9492,58.9792,59.187,4793.563715822
2021-09-16,59.118,59.118,57.5237,57.5237,8937.8151450453
2021-09-17,57.5237,59.187,56.9694,58.9094,9100.4584168341
2021-09-20,58.217,58.217,54.3353,56.1373,19412.546168467
2021-09-21,56.1373,57.9394,56.1373,56.4839,4048.4305869291
2021-09-22,57.1082,57.7316,56.8305,57.6626,2685.5051853501
2021-09-23,57.8005,58.5636,57.6626,57.8703,3990.43376133
2021-09-24,57.8005,58.4248,56.2071,56.415,4033.3009802511
2021-09-27,56.4839,58.5636,56.4839,58.4937,5584.085664749
2021-09-28,58.5636,58.5636,56.9694,57.0384,2686.7659859066
2021-09-29,56.8305,58.5636,56.6918,58.5636,4525.013197287
2021-09-30,58.4937,58.5636,57.5237,57.8703,2826.7148476783
2021-10-01,57.385,58.0084,56.553,57.6626,4988.9878020799
2021-10-04,57.5237,57.5237,56.8305,57.1082,2488.8202985357
2021-10-05,57.1082,57.8703,56.8305,57.4539,4250.1586759695
2021-10-06,57.6626,57.7316,57.4539,57.4539,2917.4924877465
2021-10-07,57.5237,57.5237,56.9694,57.385,2679.2011825675
2021-10-08,57.385,58.286,57.1082,57.9394,7075.6127230913
2021-10-11,58.0084,58.355,58.0084,58.286,3716.840040569
2021-10-12,58.355,58.4937,58.217,58.355,3697.9280322215
2021-10-13,58.4248,60.5037,58.4248,59.8803,9298.404104205
2021-10-14,59.8803,60.2958,59.8803,60.2958,6539.7724865778
2021-10-15,60.3648,60.4346,60.019,60.2269,2364.0010434419
2021-10-18,60.3648,64.6621,60.3648,63.7611,20292.584956906
2021-10-19,64.4543,66.5331,64.2465,65.8399,24419.185178338
2021-10-20,65.9788,66.5331,65.2165,66.5331,8481.4053435915
2021-10-21,66.5331,68.6127,66.2563,67.2954,11179.518534506
2021-10-22,67.3652,68.6818,67.3652,68.405,8766.346269361
2021-10-25,69.0284,71.1072,68.5429,70.5528,11758.225989942
2021-10-26,70.1372,70.276,66.1175,70.276,9361.4441320301
2021-10-27,70.276,70.4148,67.9195,68.2661,21848.412843629
2021-10-28,67.9195,68.6127,65.2856,66.5331,6316.6107880769
2021-10-29,65.8399,67.4341,63.8999,64.2465,9801.4635262494
2021-11-02,64.5233,68.405,64.5233,65.8399,25425.304022427
2021-11-03,67.0186,67.7118,65.6322,65.6322,6807.0622045563
2021-11-04,65.7709,67.9195,65.3553,67.9195,3139.3933856909
2021-11-05,67.5729,67.5729,65.9788,67.5039,6287.6123752773
2021-11-08,67.5729,68.5429,67.5729,68.2661,4267.8098837605
2021-11-09,68.3352,68.5429,68.0584,68.2661,4159.3810359013
2021-11-10,68.0584,68.1963,64.8009,67.642,6253.5707602518
2021-11-12,66.3951,67.2263,65.5631,67.2263,7350.4672444088
2021-11-15,67.2263,67.4341,65.8399,66.8797,2601.0315480644
2021-11-16,66.8797,68.5429,66.3254,68.405,4627.1380423637
2021-11-17,68.2661,68.4739,66.6029,67.5729,2067.7129126639
2021-11-18,67.8505,67.8505,65.9788,66.0485,2418.2154673715
2021-11-19,65.9788,66.8797,64.0387,65.8399,7031.4847036137
2021-11-22,65.8399,65.8399,62.2367,63.3454,17314.574042447
2021-11-23,62.3747,64.0387,60.6424,63.7611,14573.59363261
2021-11-24,63.7611,64.4543,62.3747,63.8999,2147.1433477235
2021-11-25,63.6222,63.9688,62.7213,63.0679,1574.7398950715
2021-11-26,62.5833,62.5833,59.6724,61.6822,10207.441305443
2021-11-29,60.6424,61.7512,59.0482,61.4744,6153.9675162881
2021-11-30,61.3356,63.4145,60.5037,63.2067,4079.9506008417
2021-12-01,63.4145,64.4543,63.3454,64.3845,2435.8666751626
2021-12-02,64.3845,64.7311,63.7611,64.0387,5064.63583547
2021-12-03,64.1077,64.9397,63.7611,63.7611,3245.3006324371
2021-12-06,62.7213,63.0679,61.058,62.4444,3834.0944923237
2021-12-07,62.3056,63.3454,62.2367,62.7213,6741.5005756182
2021-12-08,63.7611,64.0387,63.4145,63.7611,4705.3076768668
2021-12-09,63.4843,63.4843,61.8203,62.7213,11890.610048374
2021-12-10,62.7213,62.7213,61.8901,61.8901,4561.5764134256
2021-12-13,62.3747,62.7213,61.8203,61.8203,4932.2517770373
2021-12-14,62.5135,63.7611,61.8203,61.8203,6732.6749717227
2021-12-15,62.3056,62.7213,60.989,61.5435,3532.7631593196
2021-12-16,61.1969,62.1669,56.9694,60.4346,13288.837865535
2021-12-17,60.4346,62.2367,60.4346,61.6822,2998.1837233626
2021-12-20,60.019,60.2958,59.256,59.9492,6766.7165867482
2021-12-21,59.9492,60.989,59.9492,60.2958,2676.6795814545
2021-12-22,60.2958,62.3056,60.2958,61.1278,3193.6078096205
2021-12-23,61.058,61.6822,60.989,60.989,1778.9895852248
2021-12-27,61.3356,62.3056,61.3356,61.8901,3505.0255470766
2021-12-28,61.8901,62.8601,61.8901,62.8601,4934.7733781503
2021-12-29,62.9988,64.1077,62.7213,64.1077,7204.2143798545
2021-12-30,64.1077,64.8699,63.4843,63.4843,3129.3069812389
2022-01-03,64.5233,65.2165,64.4543,65.2165,4788.520513596
2022-01-04,65.2856,66.3951,65.2165,66.1865,6282.5691730513
2022-01-05,66.1865,66.4641,65.7019,66.2563,2698.1131909151
2022-01-07,66.3254,66.5331,65.7019,66.1865,2148.40414828
2022-01-10,66.1865,66.1865,64.5233,65.2165,4485.9283800354
2022-01-11,65.2856,66.4641,65.2856,66.1865,2500.1675035442
2022-01-12,66.4641,67.5039,66.4641,67.0875,6271.2219680428
2022-01-13,67.0186,67.0186,66.6029,66.8107,2300.9610156168
2022-01-14,66.8107,66.8797,66.4641,66.4641,2255.5721955827
2022-01-17,66.6029,67.2263,65.6322,66.4641,3125.5245795694
2022-01-18,66.6029,66.6029,65.6322,65.8399,2159.7513532886
2022-01-19,65.4941,65.4941,62.5135,62.929,10448.254211735
2022-01-20,62.7213,63.6921,61.1278,62.0978,9168.5416468852
2022-01-21,62.0978,62.0978,60.1571,60.989,11260.209770123
2022-01-24,60.989,61.058,56.8996,57.5237,15995.776660345
2022-01-25,56.9694,59.187,56.9694,58.217,5836.2457760495
2022-01-26,58.0084,60.2269,58.0084,59.6026,3628.5840016138
2022-01-27,59.6026,59.6026,57.5237,59.3258,4758.2613002399
2022-01-28,59.3258,61.2658,59.0482,59.0482,3434.4207159125
2022-01-31,58.9792,60.019,58.217,60.019,4098.8626091892
2022-02-01,60.7812,61.4046,60.2958,61.3356,2676.6795814545
2022-02-02,61.3356,62.3747,60.989,61.8901,2485.0378968662
2022-02-03,62.4444,62.9988,61.3356,62.3747,2298.4394145038
2022-02-04,62.3747,62.3747,61.3356,62.1669,1062.8548691315
2022-02-07,61.2658,61.959,60.3648,60.9192,1956.7624636917
2022-02-08,60.989,62.3747,60.989,62.3747,3223.8670229766
2022-02-09,62.3747,62.791,62.3747,62.5833,1814.2920008069
2022-02-10,62.4444,62.9988,62.4444,62.791,982.16363351535
2022-02-11,62.8601,62.9988,62.3747,62.5135,2569.5115341518
2022-02-14,61.6822,61.6822,58.4937,59.3258,9440.8745670898
2022-02-15,59.6026,61.8203,59.6026,61.3356,1955.5016631352
2022-02-16,61.7512,63.0679,61.6822,61.6822,2666.5931770025
2022-02-17,62.5135,62.5135,58.5636,59.256,6275.0043697123
2022-02-18,59.4638,60.5037,59.4638,60.088,1709.6455546172
2022-02-21,60.6424,61.1969,58.9094,59.4638,9152.1512396507
2022-02-22,58.5636,59.7414,58.217,59.0482,9361.4441320301
2022-02-23,59.118,60.2958,59.118,59.256,2068.9737132204
2022-02-24,56.2761,56.2761,46.5735,51.3554,36477.481700726
2022-02-25,52.0486,55.1673,52.0486,55.0286,17058.631529477
2022-02-28,55.0975,55.9295,54.7518,55.0975,6185.4875302006
2022-03-01,55.9295,57.7316,54.1973,54.1973,8263.2868473165
2022-03-02,54.0586,56.1373,54.0586,56.1373,6615.4205199679
2022-03-03,56.7616,56.8305,54.7518,56.1373,6754.1085811832
2022-03-04,56.4839,56.4839,54.4052,55.4441,6360.7388075545
2022-03-07,55.3061,55.3061,50.732,52.672,21032.674883572
2022-03-08,53.2265,54.3353,53.2265,53.3653,3995.476963556
2022-03-09,54.0586,56.0684,53.7119,54.8207,7354.2496460783
2022-03-10,55.4441,57.4539,55.4441,56.9694,4139.2082269973
2022-03-11,57.0384,58.7714,57.0384,58.4248,6764.1949856352
2022-03-14,58.6326,60.2958,58.6326,59.256,4236.289869848
2022-03-15,60.088,60.2269,58.7714,58.9792,9727.0762934158
2022-03-16,58.9792,60.989,58.9792,60.3648,5174.3254838857
2022-03-17,66.9495,69.1672,64.4543,64.7311,32948.500943077
2022-03-18,65.0777,65.6322,64.8699,65.1475,4991.5094031929
2022-03-21,66.9495,66.9495,63.2067,66.672,10167.095687635
2022-03-22,66.9495,66.9495,65.5631,66.3254,3467.2015303815
2022-03-23,66.5331,66.5331,65.4243,66.0485,2969.1853105631
2022-03-24,66.0485,67.5039,65.9788,66.5331,5508.4376313589
2022-03-25,67.0875,67.7807,65.9788,66.5331,6996.1822880317
2022-03-28,67.5039,67.9195,67.0186,67.0875,7566.0641395707
2022-03-29,67.5729,67.5729,66.8107,66.8107,8401.9749085318
2022-03-30,67.2263,67.3652,66.8797,67.0875,5650.9080942436
2022-03-31,67.4341,68.6127,67.0875,68.6127,9850.634747953
2022-04-01,68.2661,69.3052,67.5729,68.405,5880.3737955271
2022-04-04,70.276,70.6916,68.6818,69.5828,9072.7208045911
2022-04-05,69.3052,69.9984,67.9195,68.2661,3888.3089162533
2022-04-06,67.9886,68.1963,65.4941,66.6029,7622.8001646133
2022-04-07,65.9788,67.9195,65.9097,66.8107,2516.5579107787
2022-04-08,66.8107,67.9886,66.8107,67.7118,2474.9514924142
2022-04-11,67.7118,68.7507,67.7118,68.1273,2569.5115341518
2022-04-12,68.405,68.5429,67.7807,68.0584,4704.0468763103
2022-04-13,71.246,73.4637,71.1072,71.8004,49217.871324183
2022-04-14,72.3548,72.7712,71.3848,72.7712,19934.517598859
2022-04-19,72.9092,74.8501,72.7712,74.7112,26040.574694
2022-04-20,74.8501,74.9889,73.8801,74.1569,23689.181656123
2022-04-21,74.2957,74.8501,73.048,73.048,28646.649444291
2022-04-22,73.3256,74.7112,71.246,73.1869,34774.140148892
2022-04-25,73.1869,73.3256,72.216,72.4937,41349.215051052
2022-04-26,73.604,74.3971,71.5418,72.1763,14136.095839504
2022-04-27,70.5108,70.5108,67.7347,69.6383,12812.255255177
2022-04-28,69.321,69.6383,67.9727,68.7658,9930.0651830127
2022-04-29,69.0038,70.4315,68.8452,69.321,4374.9779310632
2022-05-02,70.4315,70.6694,69.1624,70.5901,3233.9534274286
2022-05-04,71.3832,72.4937,71.3832,72.4937,4478.3635766964
2022-05-05,72.573,73.3661,71.7798,71.7798,5927.0234161176
2022-05-06,72.1763,72.1763,68.7658,69.7969,6474.2108576397
2022-05-09,69.7969,70.1935,67.814,68.2107,4344.7187177072
2022-05-10,68.6072,68.6072,65.038,66.1485,7039.0495069527
2022-05-11,66.3864,67.5761,66.1485,66.7037,5295.36233731
2022-05-12,66.7037,67.7347,65.5139,67.0209,6761.6733845222
2022-05-13,67.8934,69.7969,67.8934,69.7969,3971.5217529825
2022-05-16,70.0348,71.3832,69.7969,71.3832,9627.4730494521
2022-05-17,71.3832,71.7005,70.9867,71.5418,7355.5104466348
2022-05-18,72.8902,74.2385,72.1763,72.1763,11003.006456596
2022-05-19,71.7798,72.573,71.066,71.4625,2348.8714367639
2022-05-20,71.3832,71.3832,70.5108,70.5108,2250.5289933567
2022-05-23,70.5108,71.066,69.8762,69.9555,2439.6490768321
2022-05-24,70.5108,70.5901,69.9555,70.2729,1438.5734349692
2022-05-25,70.4315,70.4315,68.8452,68.8452,3085.1789617613
2022-05-26,68.6865,69.4796,68.6865,69.2417,2033.6712976383
2022-05-27,69.6383,69.7176,69.0038,69.559,6211.9643418872
2022-05-30,69.6383,71.1453,69.6383,70.828,7925.3922981739
2022-05-31,70.828,70.828,69.1624,70.5901,2742.2412103927
2022-06-01,70.5901,71.1453,70.1141,70.828,4076.1681991722
2022-06-02,70.5108,70.7487,69.4796,70.7487,2752.3276148447
2022-06-03,71.1453,72.335,70.828,71.7798,6380.9116164585
2022-06-06,71.7798,72.0177,71.4625,71.9384,3431.8991147995
2022-06-07,71.4625,71.7005,71.2246,71.3832,823.30276339605
2022-06-08,71.3039,71.3039,69.8762,70.2729,19354.549342868
2022-06-09,69.7969,70.1935,69.2417,69.6383,1610.0423106535
2022-06-10,69.1624,69.2417,67.9727,68.3693,3072.5709561963
2022-06-13,67.4968,67.8934,64.5621,66.1485,6721.3277667141
2022-06-14,65.8312,66.4657,65.4346,65.6726,7178.9983687245
2022-06-15,65.038,65.038,63.1344,63.769,5469.3528141073
2022-06-17,62.9758,63.3725,60.4378,62.7379,3581.9343810232
2022-06-20,63.0551,64.0863,62.6586,63.8483,2337.5242317554
2022-06-21,63.8483,64.9587,62.4206,64.5621,6314.0891869639
2022-06-22,65.1173,67.4968,64.0863,65.5933,4595.6180284511
2022-06-23,65.5139,65.9898,65.038,65.3553,1071.680473027
2022-06-24,65.276,67.4175,65.276,65.9898,2103.015328246
2022-06-27,66.783,69.2417,66.6243,68.6865,9174.8456496678
2022-06-28,68.5279,68.5279,66.783,67.8934,2449.7354812841
2022-06-29,66.7037,67.9727,66.1485,67.9727,1791.5975907899
2022-06-30,66.8623,67.814,66.783,67.6554,1031.3348552189
2022-07-01,67.814,67.8934,67.0209,67.1795,948.12201848978
2022-07-04,67.1795,67.4968,66.6243,67.1002,1249.4533514938
2022-07-05,66.9416,67.1002,65.1173,66.2278,2667.853977559
2022-07-06,66.2278,66.2278,64.6415,64.6415,1699.5591501652
2022-07-07,64.6415,66.0692,64.6415,65.4346,2879.6684710514
2022-07-08,65.276,65.3553,64.5621,64.8001,1777.7287846683
2022-07-11,65.276,65.8312,64.8001,65.7519,1070.4196724705
2022-07-12,65.3553,65.8312,64.8001,64.9587,4001.7809663385
2022-07-13,65.5933,66.3071,65.1173,65.8312,3078.8749589788
2022-07-14,65.8312,66.0692,65.276,65.6726,759.00193501443
2022-07-15,65.8312,66.2278,65.4346,66.0692,2193.7929683141
2022-07-18,66.4657,67.814,66.1485,67.814,4959.9893892803
2022-07-19,67.8934,67.8934,66.3864,66.545,2652.724370881
2022-07-20,66.6243,66.9416,65.8312,66.3071,1884.896831971
2022-07-21,66.6243,66.9416,65.9898,66.3071,3266.7342418976
2022-07-22,66.8623,67.4175,66.0692,67.4175,2023.5848931863
2022-07-25,67.4175,68.4486,67.4175,68.2107,1570.957493402
2022-07-26,68.2107,68.2107,66.6243,68.1314,978.38123184584
2022-07-27,68.052,68.052,67.1002,67.6554,504.32022260095
2022-07-28,67.7347,68.3693,67.5761,68.2107,1033.8564563319
2022-07-29,68.2107,68.6865,68.2107,68.3693,2636.3339636465
2022-08-01,68.5279,69.0038,68.3693,68.6072,2331.2202289729
2022-08-02,68.8452,68.9245,67.5761,67.814,2584.6411408299
2022-08-03,67.814,68.9245,67.4968,68.9245,1652.9095295746
2022-08-04,68.2107,70.0348,67.9727,69.7969,3541.5887632152
2022-08-05,70.1141,70.3522,69.6383,70.0348,2265.6586000348
2022-08-08,70.0348,70.0348,69.2417,69.2417,2288.3530100518
2022-08-09,69.7969,70.1935,68.052,69.0038,1825.6392058154
2022-08-10,69.0038,69.4796,67.8934,68.5279,2544.2955230218
2022-08-11,69.0038,69.7969,68.6865,69.7969,1505.3958644638
2022-08-12,69.9555,70.0348,68.8452,69.6383,1415.8790249522
2022-08-16,69.6383,69.9555,68.2107,69.0831,3723.1440433515
2022-08-17,69.2417,69.4796,67.4175,67.4175,3813.9216834197
2022-08-18,67.4968,67.9727,67.2588,67.2588,8821.8214938471
2022-08-19,67.2588,67.9727,67.0209,67.4968,3813.9216834197
2022-08-22,67.4968,68.5279,67.0209,67.8934,14467.686385865
2022-08-23,63.4518,64.5621,62.3413,62.6586,45730.496984898
2022-08-24,62.7379,63.6104,61.1517,61.1517,8134.6851905533
2022-08-25,61.6275,61.8655,60.5171,60.6757,6518.3388771173
2022-08-26,61.6275,61.6275,58.5342,58.7722,10483.556627317
2022-08-29,58.6135,58.6135,55.7582,56.71,7844.7010625578
2022-08-30,56.7893,57.8997,56.3134,56.5514,14767.756918312
2022-08-31,56.948,57.5031,56.5514,56.71,5198.2806944593
2022-09-01,56.71,56.71,55.6789,55.9961,8986.9863667489
2022-09-02,57.5031,58.5342,56.6307,57.1066,12127.640552996
2022-09-05,57.1066,57.3445,56.0754,56.1548,7982.1283232165
2022-09-06,57.1859,57.8204,56.6307,57.0273,5866.5049894055
2022-09-07,56.948,59.8033,56.6307,59.724,5394.9655812736
2022-09-08,60.6757,62.1827,60.5964,61.6275,4589.3140256686
2022-09-09,62.1827,63.2932,61.8655,62.3413,8992.0295689749
2022-09-12,62.7379,63.2138,62.3413,63.1344,2661.5499747765
2022-09-13,63.1344,63.1344,62.262,62.4206,2869.5820665994
2022-09-14,62.0241,62.7379,62.0241,62.1827,887.60359177767
2022-09-15,62.262,62.6586,61.8655,62.1034,2802.7596371048
2022-09-16,61.8655,61.9448,60.8343,61.1517,1896.2440369796
2022-09-19,61.7862,61.7862,60.9136,61.3103,2308.5258189558
2022-09-20,61.6275,61.9448,60.9136,60.9136,1178.8485203297
2022-09-21,61.0723,61.231,60.8343,60.993,830.86756673506
2022-09-22,60.993,61.5482,60.9136,61.5482,2121.9273365935
2022-09-23,61.5482,61.5482,60.8343,60.993,4580.4884217731
2022-09-26,60.755,60.8343,59.3274,59.5653,7018.8766980487
2022-09-27,59.6447,59.8033,59.0102,59.6447,1220.4549386943
2022-09-28,59.724,59.8826,58.9308,58.9308,2614.9003541859
2022-09-29,59.0895,59.0895,58.2963,58.7722,3082.6573606483
2022-09-30,58.8515,58.9308,57.8997,58.217,2686.7659859066
2022-10-03,57.8997,57.8997,57.3445,57.7411,1893.7224358666
2022-10-04,58.0583,58.8515,58.0583,58.5342,3295.7326546972
2022-10-05,58.6135,58.6929,57.8997,57.979,1998.3688820563
2022-10-06,58.5342,58.8515,58.0583,58.0583,1378.0550082571
2022-10-07,58.6929,58.8515,58.3756,58.3756,549.70904263503
2022-10-10,58.8515,58.8515,58.2963,58.5342,732.52512332788
2022-10-11,58.5342,58.6929,58.217,58.6135,2332.4810295294
2022-10-12,58.6929,58.6929,58.2963,58.4549,960.73002405481
2022-10-13,58.3756,58.7722,58.1376,58.3756,3310.8622613752
2022-10-14,58.3756,58.6929,57.8997,58.0583,4643.5284495982
2022-10-17,58.4549,58.6929,58.3756,58.6135,917.86280513373
2022-10-18,58.5342,58.6929,57.8997,58.4549,4514.926792835
2022-10-19,58.6135,58.6929,58.0583,58.5342,1081.766877479
2022-10-20,58.6135,58.6135,57.1066,57.1066,48025.153997732
2022-10-21,58.0583,58.5342,57.1066,57.4238,2045.0185026468
2022-10-24,57.979,59.486,57.979,58.6929,4103.9058114152
2022-10-25,58.217,58.6929,58.1376,58.1376,1336.4485898925
2022-10-26,58.2963,58.5342,57.979,58.217,3289.4286519147
2022-10-27,58.2963,58.6135,58.0583,58.1376,5793.3785571284
2022-10-28,58.4549,59.1688,58.1376,59.0895,2326.1770267469
2022-10-31,59.0895,60.1205,58.6929,59.6447,3902.1777223748
2022-11-02,60.3585,62.6586,60.3585,62.5793,5592.9112686445
2022-11-03,62.262,62.5793,60.9136,62.1827,2569.5115341518
2022-11-04,61.0723,62.3413,60.1998,62.0241,7839.6578603317
2022-11-07,62.0241,62.3413,61.5482,62.0241,4816.2581258391
2022-11-08,62.262,62.7379,61.8655,62.1827,2954.0557038851
2022-11-09,62.1827,63.1344,62.0241,62.8965,2690.5483875761
2022-11-10,63.0551,63.2932,62.1034,63.2932,3283.1246491322
2022-11-14,65.7519,69.4796,65.7519,69.4796,20635.522708274
2022-11-15,69.7176,69.7969,67.814,68.2107,6804.5406034433
2022-11-16,67.1795,68.2107,66.783,68.2107,5526.0888391499
2022-11-17,68.2107,68.2107,67.814,68.2107,3720.6224422385
2022-11-18,68.2107,68.2107,67.814,68.1314,1181.3701214427
2022-11-21,67.8934,68.2107,67.8934,68.1314,4142.9906286668
2022-11-22,68.052,68.1314,67.4175,67.5761,3665.1472177524
2022-11-23,67.814,68.2107,67.6554,68.1314,5466.8312129943
2022-11-24,68.052,68.2107,67.814,68.2107,3934.9585368439
2022-11-25,68.2107,68.2107,67.9727,68.2107,4087.5154041807
2022-11-28,68.2107,69.559,67.9727,69.1624,52997.751392577
2022-11-29,69.0831,69.7969,69.0038,69.4003,3034.7469395012
2022-11-30,69.7176,70.9073,69.4796,70.5108,3859.3105034538
2022-12-01,70.4315,72.1763,70.4315,72.1763,9131.9784307467
2022-12-02,72.1763,73.7627,72.1763,72.8109,69299.902588153
2022-12-05,72.9695,73.7627,72.1763,73.604,7279.8624132447
2022-12-06,73.7627,73.7627,72.4143,72.573,5125.1542621821
2022-12-07,72.573,73.3661,72.573,72.9695,2082.8425193419
2022-12-08,73.3661,74.5558,72.9695,74.5558,7620.2785635003
2022-12-09,74.7144,75.9835,74.5558,75.7455,6762.9341850787
2022-12-12,76.1421,78.2836,75.7455,77.3319,11025.700866613
2022-12-13,77.8077,78.2043,76.5386,78.0457,4644.7892501547
2022-12-14,78.125,78.7595,77.7284,78.7595,3779.8800683941
2022-12-15,78.5215,78.7595,76.8559,77.0939,5793.3785571284
2022-12-16,77.0145,77.3319,75.4283,76.4593,2742.2412103927
2022-12-19,76.8559,76.8559,73.0488,75.9042,8717.1750476574
2022-12-20,76.1421,76.2214,75.5076,75.9042,2326.1770267469
2022-12-21,76.6973,77.0145,75.9042,75.9835,2477.4730935272
2022-12-22,76.5386,76.618,76.0628,76.0628,5281.4935311884
2022-12-23,76.618,76.618,75.5076,75.5869,4000.520165782
2022-12-27,76.3007,76.3007,74.9524,74.9524,3879.4833123578
2022-12-28,75.349,75.5076,74.0006,74.7144,8287.2420578901
2022-12-29,74.7938,76.1421,74.3971,75.5869,2575.8155369343
2022-12-30,76.5386,76.5386,75.5076,75.8248,1707.1239535042
2023-01-02,75.6662,78.5215,75.6662,77.7284,6818.4094095648
2023-01-03,78.2836,78.2836,77.4905,78.125,3269.2558430106
2023-01-04,78.2043,78.5215,77.7284,78.5215,4150.5554320058
2023-01-05,78.6008,81.2182,78.6008,80.4251,33668.418060839
2023-01-09,80.1078,84.0736,80.1078,84.0736,13094.674579834
2023-01-10,84.3909,84.3909,82.8045,83.439,8664.2214242843
2023-01-11,83.9149,83.9149,82.3287,82.4873,4914.6005692462
2023-01-12,82.17,82.6459,80.2665,82.6459,4163.1634375708
2023-01-13,82.8045,85.0253,82.8045,84.8667,6572.5533010469
2023-01-16,85.8185,89.6256,85.0253,88.9911,21964.406494828
2023-01-17,88.9911,92.6395,88.9911,92.005,20517.007455963
2023-01-18,92.005,92.7982,88.8325,90.736,13865.023719856
2023-01-19,91.0533,91.0533,88.8325,90.2601,7510.5889150846
2023-01-20,90.4187,94.2259,89.6256,94.2259,13670.860434155
2023-01-23,94.3844,97.0815,93.7497,95.3359,18990.177982038
2023-01-24,95.3359,95.3359,92.9568,92.9568,5900.5466044311
2023-01-25,92.7982,93.9081,90.4187,91.5292,10507.511837891
2023-01-26,92.7982,93.1154,90.736,92.7982,3233.9534274286
2023-01-27,92.6395,93.5913,92.1637,92.6395,3116.6989756739
2023-01-30,92.6395,93.1154,91.8464,92.1637,3803.8352789677
2023-01-31,92.6395,92.6395,92.005,92.4809,7537.0657267712
2023-02-01,92.7982,93.5913,92.7982,92.7982,2695.5915898021
2023-02-02,93.5913,93.5913,92.005,93.2744,4971.3365942888
2023-02-03,93.5913,93.5913,92.005,92.9568,3366.3374858613
2023-02-06,93.5913,93.7497,92.4809,92.6395,13088.370577052
2023-02-07,92.6395,94.0675,92.1637,94.0675,3818.9648856457
2023-02-08,94.0675,95.0191,92.6395,94.8606,7627.8433668393
2023-02-09,95.0191,95.8122,94.3844,95.1775,5199.5414950158
2023-02-10,94.8606,95.3359,92.6395,94.3844,4685.1348679628
2023-02-13,94.3844,94.8606,94.3844,94.7022,1815.5528013634
2023-02-14,95.0191,95.1775,94.3844,95.1775,2768.7180220792
2023-02-15,94.8606,95.0191,94.3844,95.0191,897.68999622969
2023-02-16,95.0191,95.1775,93.4328,93.7497,1246.9317503808
2023-02-17,93.7497,94.5428,93.7497,94.5428,902.7331984557
2023-02-20,94.8606,95.3359,93.2744,94.3844,1816.8136019199
2023-02-21,95.0191,95.0191,92.3223,93.2744,4541.4036045215
2023-02-22,93.2744,93.2744,88.9911,92.005,5420.1815924037
2023-02-23,91.6878,94.5428,90.736,93.2744,9270.6664919619
2023-02-24,93.2744,93.2744,90.2601,91.2119,3737.012849473
2023-02-27,91.2119,92.6395,91.2119,91.5292,1386.8806121526
2023-02-28,91.8464,93.2744,91.5292,92.6395,4005.563368008
2023-03-01,92.7982,94.0675,92.005,92.4809,3580.6735804667
2023-03-02,93.2744,93.5913,91.5292,91.6878,6215.7467435567
2023-03-03,91.6878,93.1154,91.6878,93.1154,1620.1287151055
2023-03-06,93.2744,93.2744,92.1637,92.4809,6200.6171368787
2023-03-07,92.4809,92.7982,91.8464,92.4809,8681.8726320753
2023-03-08,92.7982,92.9568,91.8464,92.005,5335.707955118
2023-03-09,92.7982,92.9568,92.1637,92.3223,2429.5626723801
2023-03-10,92.3223,92.9568,91.6878,91.6878,3271.7774441237
2023-03-13,91.6878,92.005,89.6256,90.5773,12196.984583604
2023-03-14,90.736,93.5913,90.736,93.5913,5631.9960858961
2023-03-15,93.5913,93.5913,91.2119,91.2119,3257.9086380021
2023-03-16,91.5292,92.005,89.6256,91.8464,10367.562976119
2023-03-17,92.005,92.7982,91.5292,91.5292,4417.8451499843
2023-03-20,91.5292,93.5913,91.2119,93.5913,1748.7303718688
2023-03-21,103.109,107.709,100.729,104.061,50573.231922423
2023-03-22,105.806,108.661,104.696,108.661,12803.429651282
2023-03-23,108.82,114.848,108.82,112.309,12833.688864637
2023-03-24,112.627,116.276,110.248,113.579,14675.718477688
2023-03-27,113.579,117.386,113.579,114.848,13104.760984285
2023-03-28,115.006,115.799,112.627,113.579,17054.849127807
2023-03-29,113.579,114.689,109.454,110.406,9314.7945114395
2023-03-30,111.041,113.896,109.771,112.151,4496.0147844875
2023-03-31,113.896,114.055,111.041,111.358,10720.58713194
2023-04-03,111.516,114.213,111.516,113.42,7260.9504048972
2023-04-04,112.785,114.213,112.151,112.944,3361.2942836353
2023-04-05,113.103,113.262,111.834,112.627,1958.0232642482
2023-04-06,112.151,112.309,109.613,111.041,8400.7141079753
2023-04-11,111.834,114.213,111.041,111.992,6243.4843557997
2023-04-12,112.309,112.944,110.564,110.723,7883.7858798093
2023-04-13,111.041,111.992,110.248,111.516,5418.9207918472
2023-04-14,111.041,111.675,110.089,110.564,11780.920399958
2023-04-17,111.675,112.469,110.723,110.882,3605.8895915968
2023-04-18,112.151,114.213,111.199,112.785,7151.2607564814
2023-04-19,112.785,113.579,112.627,112.944,10126.750069827
2023-04-20,112.944,114.055,112.785,113.737,11153.04172282
2023-04-21,113.737,113.737,111.992,111.992,3324.7310674968
2023-04-24,112.627,115.799,111.992,114.689,9081.5464084866
2023-04-25,114.372,115.323,114.055,114.055,4258.984279865
2023-04-26,114.055,118.813,114.055,118.813,18076.097578574
2023-04-27,118.972,120.717,118.179,118.813,17716.769419971
2023-04-28,118.179,119.29,115.006,115.006,20195.503314055
2023-05-02,117.544,117.862,114.689,115.006,33005.236968119
2023-05-04,115.006,120.785,109.042,115.565,31133.725491492
2023-05-05,116.497,117.429,110.906,111.838,9362.864924137
2023-05-08,111.838,111.838,106.432,106.618,20685.000000861
2023-05-09,106.805,106.991,102.145,102.518,34818.355121275
2023-05-10,102.518,104.755,102.518,103.45,26414.738563191
2023-05-11,103.45,104.195,101.772,102.145,16485.337691318
2023-05-12,102.518,102.891,101.959,102.704,9662.2276692475
2023-05-15,102.518,102.704,102.145,102.518,9103.202614758
2023-05-16,102.704,102.891,102.145,102.331,9253.420479688
2023-05-17,100.467,100.467,96.1803,96.5531,43696.230938638
2023-05-18,95.6211,96.3667,92.9184,94.8755,40444.014162903
2023-05-19,95.0619,97.8579,95.0619,96.3667,16731.051198954
2023-05-22,97.1123,101.027,95.2483,95.9939,29762.450981631
2023-05-23,96.5531,98.7898,96.3667,97.6715,6219.019608102
2023-05-24,97.2987,97.8579,96.5531,97.2987,6441.1274512485
2023-05-25,97.2987,99.349,97.2987,98.4171,7612.8267977025
2023-05-26,98.4171,98.7898,97.8579,98.2307,2520.4411765755
2023-05-29,98.6035,98.9762,96.9259,97.6715,4795.1688455155
2023-05-30,96.9259,100.654,95.8075,98.0443,13531.410675945
2023-05-31,97.6715,97.6715,95.4347,95.9939,6231.895425096
2023-06-01,95.2483,98.0443,95.0619,96.9259,4665.337690826
2023-06-02,95.6211,98.0443,95.0619,97.8579,8270.566449146
2023-06-05,97.8579,97.8579,94.1299,94.3163,10991.655773878
2023-06-06,94.3163,95.6211,93.1048,94.8755,9358.572985139
2023-06-07,95.4347,95.4347,93.0116,93.198,13373.681917768
2023-06-09,94.1299,96.7395,93.7572,95.9939,4422.843137439
2023-06-12,95.9939,97.2987,95.0619,96.9259,5620.294117881
2023-06-13,96.9259,97.2987,95.0619,95.0619,3475.3976036305
2023-06-14,95.8075,96.9259,95.0619,96.1803,2444.259259361
2023-06-15,95.9939,96.9259,95.2483,96.7395,2380.9531591405
2023-06-16,96.7395,97.6715,95.6211,96.3667,4985.087146177
2023-06-19,96.3667,96.9259,95.2483,96.7395,4041.9335513665
2023-06-20,96.7395,96.9259,95.6211,95.9939,2003.2625273165
2023-06-21,96.3667,97.8579,95.9939,96.3667,5371.361655997
2023-06-22,96.9259,97.4851,96.3667,97.1123,4765.1252725295
2023-06-23,97.1123,97.8579,96.1803,96.9259,4846.6721134915
2023-06-26,96.9259,97.8579,96.5531,96.9259,3897.080610184
2023-06-27,97.1123,97.1123,95.2483,95.6211,5491.535947941
2023-06-28,95.9939,96.7395,95.8075,96.3667,1405.610021845
2023-06-29,96.1803,96.5531,95.8075,95.8075,2216.786492467
2023-06-30,96.1803,96.1803,95.4347,95.9939,1568.703703769
2023-07-03,95.9939,98.7898,95.9939,97.8579,5861.7156865185
2023-07-04,96.9259,98.0443,95.8075,95.8075,5434.6677562175
2023-07-05,95.9939,96.3667,94.8755,95.2483,7789.86928137
2023-07-06,95.4347,96.3667,95.0619,95.8075,1530.076252787
2023-07-07,95.9939,97.1123,95.8075,95.9939,2481.8137255935
2023-07-10,96.9259,97.2987,95.4347,97.2987,3090.19607856
2023-07-11,97.4851,97.8579,94.3163,94.6891,11077.494553838
2023-07-12,95.6211,95.9939,94.1299,95.6211,3548.3605665965
2023-07-13,95.9939,97.6715,95.6211,95.8075,5159.9836603455
2023-07-14,95.8075,96.1803,94.6891,94.6891,6069.8747279215
2023-07-17,95.0619,96.1803,94.6891,94.8755,6014.0795209475
2023-07-18,95.2483,96.7395,95.0619,96.3667,8260.9095864005
2023-07-19,96.9259,100.654,96.3667,100.281,13191.274510353
2023-07-20,100.095,100.467,98.2307,98.2307,5411.0620917285
2023-07-21,98.4171,99.5354,97.8579,99.1626,1668.4912854725
2023-07-24,99.5354,102.891,98.7898,101.959,10255.588235721
2023-07-25,101.772,106.246,101.772,104.382,15053.976035485
2023-07-26,104.382,105.314,103.077,103.077,4751.176470786
2023-07-27,103.45,104.941,99.5354,100.281,10644.00871504
2023-07-28,99.5354,104.195,99.5354,102.518,7710.468409907
2023-07-31,102.518,102.518,101.213,101.213,3419.6023966565
2023-08-01,101.399,102.145,100.281,100.84,4679.2864925695
2023-08-02,101.027,101.213,98.4171,98.7898,4575.206971868
2023-08-03,100.095,100.281,97.1123,97.4851,5964.7222224705
2023-08-04,96.9259,97.2987,94.1299,94.3163,21924.297386534
2023-08-07,94.3163,95.9939,94.1299,95.4347,5156.764706097
2023-08-08,95.6211,98.7898,94.3163,95.4347,4207.1732027895
2023-08-09,95.2483,96.9259,95.2483,95.9939,2541.9008715655
2023-08-10,96.1803,97.6715,95.6211,96.1803,2456.0620916055
2023-08-11,96.3667,97.2987,95.8075,95.8075,3536.557734352
2023-08-14,95.9939,101.027,95.9939,97.2987,15154.836601938
2023-08-16,97.6715,99.5354,95.9939,95.9939,9989.488017845
2023-08-17,96.1803,97.2987,95.8075,95.8075,3350.9313726885
2023-08-18,95.8075,96.7395,95.8075,95.9939,4097.7287583405
2023-08-21,95.9939,97.1123,95.9939,96.3667,2132.0206972565
2023-08-22,96.9259,97.8579,95.4347,95.4347,4606.3235296035
2023-08-23,83.8782,84.3442,79.7775,83.4122,77215.201528269
2023-08-24,83.5054,84.8102,81.5482,82.5734,15863.006536608
2023-08-25,82.9462,83.319,82.2938,82.387,8821.0076256395
2023-08-28,82.387,82.387,78.7523,79.7775,16819.035948413
2023-08-29,79.6843,79.6843,75.5836,77.5407,22299.842048858
2023-08-30,78.0999,80.523,77.7271,79.9639,8890.751634357
2023-08-31,80.523,82.0142,80.3366,82.0142,7590.294117963
2023-09-01,82.0142,85.4625,82.0142,83.1326,6312.3692813085
2023-09-04,84.4374,85.0897,83.2258,83.2258,4254.3845317675
2023-09-05,83.6918,84.717,81.0822,82.2006,5185.7352943335
2023-09-06,82.0142,82.0142,80.6162,80.6162,2816.5849674375
2023-09-07,80.6162,81.2686,79.0319,79.8707,5827.3801745345
2023-09-08,79.4047,81.2686,79.4047,79.8707,6105.283224655
2023-09-11,80.1503,81.455,79.4047,79.4979,3809.095860725
2023-09-12,79.6843,80.523,79.4979,79.7775,1291.873638398
2023-09-13,80.4298,80.6162,79.5911,79.5911,3896.0076254345
2023-09-14,80.1503,80.8958,79.6843,80.3366,3520.4629631095
2023-09-15,80.8958,81.2686,79.8707,80.1503,4426.0620916875
2023-09-18,81.3618,81.3618,80.1503,80.4298,3324.106753951
2023-09-19,80.7094,80.7094,79.8707,79.8707,3417.4564271575
2023-09-20,80.1503,80.1503,79.7775,80.0571,2731.819172227
2023-09-21,80.1503,80.989,80.0571,80.0571,3753.300653751
2023-09-22,80.3366,80.523,80.0571,80.1503,1876.6503268755
2023-09-25,80.523,80.6162,80.3366,80.523,3127.7505447925
2023-09-26,80.7094,80.989,80.523,80.989,3081.612200564
2023-09-27,81.455,83.785,81.2686,83.4122,6123.5239653965
2023-09-28,83.6918,86.9537,83.4122,86.3013,5826.307189785
2023-09-29,86.6741,86.7673,85.8353,86.3945,8093.5239654785
2023-10-02,86.4877,86.4877,84.5306,84.9034,3615.958605815
2023-10-03,84.3442,84.9034,83.8782,84.3442,7054.8747279625
2023-10-04,83.8782,84.8102,83.2258,83.9714,2645.980392267
2023-10-05,84.3442,84.6238,82.5734,82.5734,3052.6416123275
2023-10-06,82.387,82.853,82.0142,82.2938,2127.7287582585
2023-10-09,82.9462,83.8782,82.4802,82.5734,2239.3191722065
2023-10-10,83.6918,86.3013,83.6918,84.9965,1662.0533769755
2023-10-11,86.3945,86.4877,85.1829,86.0217,3579.477124332
2023-10-12,86.0217,86.5809,84.251,86.5809,2598.769063289
2023-10-13,86.5809,88.6313,85.7421,88.6313,7441.1492377825
2023-10-16,90.1224,90.1224,88.8177,89.4701,2832.67973868
2023-10-17,89.7496,92.266,89.7496,92.0796,6330.61002205
2023-10-18,92.266,92.5456,88.8177,90.3088,4562.331154874
2023-10-19,89.4701,89.4701,84.5306,86.3945,8859.6350766215
2023-10-20,86.4877,86.4877,82.853,82.853,4562.331154874
2023-10-23,83.5986,84.8102,83.5986,84.8102,2681.3888890005
2023-10-24,84.8102,85.1829,82.5734,83.1326,6162.1514163785
2023-10-25,83.785,83.8782,82.0142,82.2938,5088.093682129
2023-10-26,81.8278,82.387,80.6162,81.5482,4941.0947714475
2023-10-27,81.5482,82.387,81.0822,82.0142,3993.649237639
2023-10-30,82.387,84.5306,82.0142,84.1578,3207.1514162555
2023-10-31,84.5306,85.4625,84.1578,84.3442,2730.7461874775
2023-11-02,84.1578,85.4625,84.1578,84.9965,2275.8006536895
2023-11-03,85.0897,85.4625,84.251,84.5306,2791.906318199
2023-11-06,85.0897,86.6741,85.0897,85.2761,4670.7026145735
2023-11-07,85.3693,85.9285,84.4374,84.4374,4465.762527419
2023-11-08,85.2761,85.5557,83.6918,84.3442,4388.507625455
2023-11-09,84.717,85.5557,83.319,83.319,1828.366013148
2023-11-10,83.5986,85.6489,83.5054,83.5054,4327.3474947335
2023-11-13,83.5054,85.7421,83.5054,84.9965,2214.640522968
2023-11-14,85.1829,86.6741,85.0897,85.5557,2702.8485839905
2023-11-15,84.8102,85.5557,82.9462,83.8782,7595.6590417105
2023-11-16,84.251,84.8102,83.8782,84.8102,1873.431372627
2023-11-17,84.8102,85.0897,83.9714,84.0646,4667.483660325
2023-11-20,84.0646,84.3442,82.5734,84.0646,6295.2015253165
2023-11-21,84.4374,84.4374,83.4122,83.4122,2412.069716876
2023-11-22,83.4122,83.8782,82.9462,83.319,1721.067538198
2023-11-23,82.4802,83.8782,82.4802,83.8782,2643.834422768
2023-11-24,83.8782,83.8782,82.6666,82.6666,1995.75163407
2023-11-27,83.6918,83.8782,83.2258,83.2258,2082.6633987795
2023-11-28,83.4122,83.8782,83.4122,83.8782,1429.215686334
2023-11-29,83.8782,83.8782,82.853,82.853,1884.161220122
2023-11-30,82.853,83.319,82.5734,82.6666,4298.376906497
2023-12-01,82.5734,83.1326,82.5734,82.853,1892.745098118
2023-12-04,82.7598,83.4122,82.0142,82.7598,3387.4128541715
2023-12-05,82.7598,83.785,82.4802,83.5986,2848.7745099225
2023-12-06,83.785,83.8782,83.5054,83.785,4118.115468581
2023-12-07,83.6918,83.8782,83.1326,83.1326,2542.973856315
2023-12-08,83.6918,83.785,83.1326,83.1326,2599.8420480385
2023-12-11,83.0394,83.8782,83.0394,83.4122,2858.431372668
2023-12-12,83.8782,83.8782,83.319,83.4122,2723.235294231
2023-12-13,83.8782,83.9714,82.9462,83.319,2905.642701646
2023-12-14,83.785,84.717,83.6918,84.5306,1862.701525132
2023-12-15,84.4374,85.4625,84.1578,84.9034,8551.688453515
2023-12-18,84.8102,85.6489,84.1578,84.9965,2959.291939121
2023-12-19,84.6238,84.9965,83.5054,83.5986,10243.785403477
2023-12-20,83.6918,85.2761,83.6918,84.6238,4642.8050110865
2023-12-21,84.717,85.0897,84.3442,84.9965,5894.978213753
2023-12-22,84.9965,85.9285,83.9714,85.7421,5112.7723313675
2023-12-27,85.6489,86.2081,84.8102,86.2081,10757.745098487
2023-12-28,86.2081,86.6741,85.7421,86.6741,4148.159041567
2023-12-29,85.7421,89.3769,85.5557,89.3769,6171.808279124
2024-01-02,90.3088,90.868,89.936,90.7748,7721.198257402
2024-01-03,90.868,90.868,88.5381,89.0973,5045.174292149
2024-01-04,89.0973,89.2837,88.4449,88.6313,2634.1775600225
2024-01-05,89.0041,89.0041,87.0469,88.2585,3034.400871586
2024-01-08,88.5381,89.3769,88.4449,89.3769,2774.738562207
2024-01-09,89.4701,92.266,89.4701,91.5204,4062.320261607
2024-01-10,91.5204,91.8932,90.6816,90.6816,3321.960784452
2024-01-11,91.334,92.1728,91.0544,91.4272,3221.100217999
2024-01-12,91.334,91.7068,90.2156,90.2156,3465.740740885
2024-01-15,91.334,91.334,90.868,90.868,2483.9596950925
2024-01-16,91.0544,91.334,90.7748,90.9612,2900.2777778985
2024-01-17,91.0544,91.334,88.9109,89.3769,3446.427015394
2024-01-18,88.8177,89.936,87.6061,89.2837,2821.949891185
2024-01-19,89.2837,89.8428,88.5381,89.2837,1650.250544731
2024-01-22,89.3769,90.0292,88.7245,88.8177,1502.1786493
2024-01-23,89.6564,89.6564,88.8177,89.4701,1260.7570806625
2024-01-24,89.4701,89.6564,88.3517,88.4449,4182.494553551
2024-01-25,89.0973,89.0973,88.1653,88.1653,3568.747276837
2024-01-26,88.1653,89.0973,88.1653,88.5381,2032.233115553
2024-01-29,89.0041,90.3088,88.4449,89.0041,4243.6546842725
2024-01-30,89.2837,89.7496,88.4449,88.5381,3656.732026296
2024-01-31,88.5381,89.0041,88.1653,88.1653,3182.472767017
2024-02-01,88.1653,88.7245,88.1653,88.1653,2590.185185293
2024-02-02,88.5381,88.6313,87.8857,88.5381,5600.98039239
2024-02-05,88.5381,88.7245,87.9789,88.5381,4831.6503269985
2024-02-06,88.6313,89.0973,87.8857,88.9109,3008.649237598
2024-02-07,89.0041,89.0041,87.9789,88.3517,2203.910675473
2024-02-08,88.4449,88.4449,86.6741,86.7673,4651.3888890825
2024-02-09,86.8605,88.0721,86.5809,88.0721,2245.7570807035
2024-02-12,88.0721,88.6313,88.0721,88.5381,2973.2407408645
2024-02-13,88.5381,88.7245,87.7925,88.1653,3138.4803922875
2024-02-14,88.1653,88.4449,87.0469,87.2333,3564.455337839
2024-02-15,87.6061,88.2585,87.2333,87.9789,1285.435729901
2024-02-16,88.0721,88.7245,88.0721,88.4449,1828.366013148
2024-02-19,88.4449,89.2837,88.4449,88.9109,1644.8856209835
2024-02-20,88.9109,89.3769,88.4449,88.4449,3075.174292067
2024-02-21,88.5381,89.0973,87.8857,88.6313,1649.1775599815
2024-02-22,88.7245,89.2837,88.5381,88.9109,4132.0642703245
2024-02-23,89.0041,89.1905,88.0721,88.3517,2302.625272427
2024-02-26,88.2585,89.0041,88.1653,88.5381,2745.7679739705
2024-02-27,88.5381,88.7245,87.6061,88.4449,3162.0860567765
2024-02-28,88.4449,89.0041,87.8857,88.1653,1817.636165653
2024-02-29,88.6313,90.868,88.1653,90.402,4233.997821527
2024-03-01,90.5884,90.9612,90.402,90.9612,5957.211329224
2024-03-04,91.334,93.9436,90.9612,93.0116,15481.023965786
2024-03-05,94.1299,94.1299,91.0544,91.334,4573.061002369
2024-03-06,92.0796,93.9436,91.5204,93.9436,6032.320261689
2024-03-07,94.1299,94.1299,93.198,93.9436,2259.705882447
2024-03-08,94.1299,94.1299,93.198,93.3844,2312.2821351725
2024-03-11,94.1299,95.8075,93.3844,95.2483,5059.1230938925
2024-03-12,96.9259,100.281,95.9939,100.095,10229.836601733
2024-03-13,100.654,102.331,99.349,100.281,5565.5718956565
2024-03-14,100.281,101.586,99.9082,100.654,2991.481481606
2024-03-15,99.7218,101.399,97.6715,99.7218,4402.4564271985
2024-03-18,98.2307,99.7218,96.7395,97.4851,4525.849673391
2024-03-19,96.9259,98.0443,95.0619,97.1123,5871.372549264
2024-03-20,97.4851,97.4851,95.0619,97.4851,2966.8028323675
2024-03-21,95.8075,96.5531,90.9612,94.5027,15764.291939654
2024-03-22,94.6891,97.4851,94.5027,96.9259,8192.2385624325
2024-03-25,96.9259,97.2987,96.1803,96.1803,1777.9357299215
2024-03-26,96.1803,96.9259,96.1803,96.9259,1628.790849741
2024-03-27,96.3667,96.9259,96.1803,96.9259,733.921568658
2024-03-28,96.9259,96.9259,95.8075,96.3667,1894.891067617
2024-04-02,96.3667,96.9259,93.9436,94.3163,6804.869281329
2024-04-03,95.4347,95.9939,94.1299,95.0619,2135.239651505
2024-04-04,94.8755,95.8075,94.3163,95.2483,1694.2429194605
2024-04-05,94.6891,95.2483,93.3844,94.5027,1898.1100218655
2024-04-08,94.5027,94.8755,94.1299,94.5027,1956.0511983385
2024-04-09,95.0619,95.0619,94.3163,94.3163,2357.3474946515
2024-04-10,94.5027,95.0619,94.5027,95.0619,702.8050109225
2024-04-11,95.0619,95.9939,94.6891,94.6891,3650.294117799
2024-04-12,95.0619,95.6211,93.9436,94.6891,2581.601307297
2024-04-15,94.8755,95.0619,93.7572,93.7572,1392.734204851
2024-04-16,93.5708,95.6211,93.5708,93.7572,3186.764706015
2024-04-17,93.7572,94.3163,93.198,93.3844,1763.986928178
2024-04-18,93.9436,95.0619,93.198,93.7572,850.8769063535
2024-04-19,93.198,93.198,91.6136,91.9864,4174.9836603045
2024-04-22,91.9864,94.5027,91.334,93.5708,6462.5871462385
2024-04-23,93.5708,95.0619,93.3844,95.0619,2393.8289761345
2024-04-24,95.0619,95.6211,94.3163,95.2483,1963.562091585
2024-04-25,95.4347,95.4347,93.9436,94.1299,883.0664488385
2024-04-26,94.1299,95.4347,94.1299,94.1299,1818.7091504025
2024-04-29,95.2483,95.4347,94.1299,95.2483,892.723311584
2024-04-30,95.2483,95.4347,93.9436,94.6891,977.4891067945
2024-05-02,94.8755,95.4347,94.1299,94.8755,1410.9749455925
2024-05-06,93.1048,93.7572,92.732,93.198,9337.113290149
2024-05-07,93.5708,94.5027,93.198,93.5708,2927.102396636
2024-05-08,93.7572,94.8755,93.5708,93.5708,1564.411764771
2024-05-09,94.1299,94.8755,93.5708,94.5027,1106.2472767345
2024-05-10,94.5027,95.9939,94.1299,95.8075,7101.013072191
2024-05-13,95.9939,98.9762,95.0619,98.6035,6092.407407661
2024-05-14,99.5354,100.467,98.9762,99.5354,3621.3235295625
2024-05-15,99.7218,99.7218,95.6211,97.8579,3549.433551346
2024-05-16,92.266,92.8252,88.9109,92.266,39492.276690097
2024-05-17,90.9612,91.2408,87.5129,87.9789,28075.718955417
2024-05-20,87.8857,91.1476,87.6061,91.1476,47110.468411547
2024-05-21,91.7068,92.8252,91.334,92.266,8425.076253074
2024-05-22,92.1728,93.0116,91.4272,91.8,9636.4760352595
2024-05-23,93.1,94.5,92.1,92.8,15901
2024-05-24,93,93.6,91,91.5,5475
2024-05-27,90.2,91.5,90,91.3,4420
2024-05-28,91.5,91.5,90.6,90.7,1383
2024-05-29,90.8,91.4,88,88.4,5968
2024-05-31,88,90.9,87.6,89.4,3888
2024-06-03,90.4,91.8,90.3,91,1659
2024-06-04,91,92,90.8,91.5,2137
2024-06-05,91.5,91.8,90.8,91.3,1601
2024-06-06,91.3,91.6,89.6,89.9,3214
2024-06-07,89.5,89.5,88.5,89,2281
2024-06-10,89,90.3,88.8,90.1,1416
2024-06-11,90.1,90.5,89.1,90.1,1773
2024-06-12,90.1,90.8,89.8,90.2,1237
2024-06-13,90.2,91.2,90,90,2025
2024-06-14,90,90.3,89.1,90,1509
2024-06-17,90,90,89,89.8,1440
2024-06-18,89.8,90.6,89.3,89.7,2604
2024-06-19,90.6,92,89.3,91.6,5254
2024-06-20,91.6,92.2,91,91.2,794
2024-06-21,91.2,92,90.5,92,1721
2024-06-24,91.1,92,90.4,91.8,1992
2024-06-25,91.6,91.8,91,91.7,690
2024-06-26,91.7,92,90.4,92,1339
2024-06-27,92,92,90.8,91.6,708
2024-06-28,91.6,92,91.1,91.1,795
2024-07-01,91.1,91.8,90.3,91.5,779
2024-07-02,91.2,91.9,90.5,91.4,1118
2024-07-03,91.4,91.5,90.8,91.4,518
2024-07-04,91.2,91.6,90.4,91.5,599
2024-07-05,91.7,91.9,90.2,90.2,1435
2024-07-08,90.2,91.2,90.2,90.2,864
2024-07-09,90.7,91,90.1,91,1288
2024-07-10,91,91,90.1,90.9,538
2024-07-11,91.1,91.1,90,90.1,838
2024-07-12,90.9,91.1,90,90,1803
2024-07-15,90,91.1,90,90,1211
2024-07-16,90,90.6,89.5,90,2243
2024-07-17,90,90.4,89.5,90,1358
2024-07-18,90,90,89.5,89.6,1008
2024-07-19,89.6,89.9,89,89.1,1180
2024-07-22,89,90.5,88.7,89.5,1706
2024-07-23,90.2,90.7,89.8,90.7,2006
2024-07-24,90.8,91.1,89.4,90.5,3975
2024-07-25,90.5,90.7,89.6,90.4,3997
2024-07-26,90.4,91,89.6,90.4,2173
2024-07-29,90.4,91.1,89.6,91.1,1859
2024-07-30,91.1,91.1,89.7,90.6,941
2024-07-31,90.6,91,90,90,1033
2024-08-01,90,90.7,89.8,90,1297
2024-08-02,90,90,89.2,89.2,2306
2024-08-05,88.3,88.5,85.5,86.4,6720
2024-08-06,86.4,87.9,86.1,87.9,2957
2024-08-07,88,88.8,87.9,88,739
2024-08-08,88.5,88.6,88,88.6,1974
2024-08-09,90,91,88.8,89.1,2216
2024-08-12,89.1,90,89,89,2141
2024-08-13,89.2,89.2,88.5,88.5,1006
2024-08-14,88.9,89.2,87.6,88.3,1144
2024-08-16,88.6,89,88.4,89,773
2024-08-19,89,89,86.4,88.6,2570
2024-08-20,88.6,89,88.2,88.9,1244
2024-08-21,88.9,88.9,87,88.5,1328
2024-08-22,88.5,88.5,86.2,86.6,3195
2024-08-23,87.5,87.6,85.7,85.7,3281
2024-08-26,86.1,87.8,85.7,86.3,2936
2024-08-27,86.3,86.8,85.8,85.8,1284
2024-08-28,86,86.7,85.7,85.7,962
2024-08-29,85.7,86,85.1,85.1,3209
2024-08-30,85.1,86.2,85.1,85.9,1617
2024-09-02,85.9,86.2,84.1,85.1,2377
2024-09-03,85.1,85.7,85,85.2,1233
2024-09-04,85.7,85.7,85,85.4,721
2024-09-05,85.2,85.6,85,85.6,1233
2024-09-06,85.6,85.6,85,85.1,1551
2024-09-09,85,85.5,84.9,84.9,919
2024-09-10,85,85.4,84.9,85.2,1496
2024-09-11,85,85.2,84.8,84.8,872
2024-09-12,85,85.4,84.9,85,585
2024-09-13,85.2,85.3,84.8,84.8,972
2024-09-16,85,85.3,84.2,84.2,1714
2024-09-17,84.2,84.3,83.7,83.7,1406
2024-09-18,84,84.1,83.8,83.8,1479
2024-09-19,84,84,83.6,84,1407
2024-09-20,84,84,83,83,1922
2024-09-23,83.2,83.8,80.2,80.3,3793
2024-09-24,81,82.1,81,81.1,1634
2024-09-25,81.5,81.8,79.5,80.6,2872
2024-09-26,81.3,81.6,81,81.5,1430
2024-09-27,81.4,81.8,81.1,81.5,1356
2024-09-30,81.9,82,81,81.7,1212
2024-10-01,80.9,81.7,80,80.8,2767
2024-10-02,80.8,81.4,80.8,81,820
2024-10-03,81,81.2,80.3,80.9,1244
2024-10-04,80.9,81,79.7,79.8,3927
2024-10-07,80,80.5,79.5,79.7,1956
2024-10-08,79.9,80.4,79.5,79.5,1884
2024-10-09,79.5,80,79.5,79.5,1531
2024-10-10,79.9,79.9,79.6,79.7,1788
2024-10-11,80,80.9,79.7,80.4,2070
2024-10-14,80.5,81.5,80.4,81.1,2881
2024-10-15,81.1,81.5,80.8,81,1520
2024-10-16,81,81.7,80.9,81.1,2654
2024-10-17,81.5,81.7,80.8,81.5,2250
2024-10-18,81.6,81.6,81.1,81.6,1110
2024-10-21,81.6,81.6,81.1,81.1,2248
2024-10-22,81.4,81.5,81,81,1240
2024-10-23,81,81.3,80.2,80.3,1817
2024-10-24,80.7,80.7,79.8,79.9,1449
2024-10-25,80.5,80.5,79,80,2498
2024-10-28,80,80,79.5,79.7,1911
2024-10-29,80,80.5,79.9,79.9,1570
2024-10-30,80.3,80.4,79.9,79.9,588
2024-10-31,79.9,80.3,79.9,80,1557
2024-11-04,80,80.3,79.7,80,2021
2024-11-05,80.2,80.5,79.9,79.9,1592
2024-11-06,79.8,80.5,79.6,80.2,1050
2024-11-07,80.2,80.2,79.5,79.5,2733
2024-11-08,80,80.1,79.4,79.6,2012
2024-11-12,79.6,80,79.3,80,1570
2024-11-13,79.9,80,79.3,79.9,845
2024-11-14,79.9,80,79,79.2,1781
2024-11-15,74,76,73.2,75.6,9885
2024-11-18,75.6,75.6,74.2,74.7,4039
2024-11-19,74.7,75,72.9,73.4,4984
2024-11-20,73.7,74.3,68.4,71,7916
2024-11-21,72.3,72.6,70,71.9,3419
2024-11-22,72.1,73.2,71.1,73.1,2057
2024-11-25,73.8,74.5,70.8,71.7,4507
2024-11-26,71.5,71.6,71.1,71.3,2660
2024-11-27,71.3,71.7,71,71.3,3082
2024-11-28,71.4,72,71,72,2546
2024-11-29,72,72.3,71.2,71.3,1629
2024-12-02,71.6,73.6,71.5,73.2,3315
2024-12-03,73.4,74.3,73.4,73.8,1632
2024-12-04,74,74.3,73.8,74.1,1318
2024-12-05,74.2,74.5,74,74.2,2596
2024-12-06,74.2,75.3,74.2,74.5,4593
2024-12-09,74.5,74.8,74.2,74.4,1951
2024-12-10,74.5,74.8,73.5,73.6,1232
2024-12-11,73.6,74.3,73,73,1611
2024-12-12,73,74.3,72.9,73.6,4095
2024-12-13,73.6,74,72.6,73.2,2194
2024-12-16,73.6,73.9,73,73.5,1530
2024-12-17,73.6,73.6,70,70,6497
2024-12-18,70.2,71.6,70.2,70.8,2684
2024-12-19,70.8,70.9,68.5,69,5153
2024-12-20,69,69,67.4,67.4,6101
2024-12-23,67.5,68.9,67.1,67.1,10014
2024-12-27,66.2,68.9,66.2,68.5,4096
2024-12-30,68.5,69.2,68.5,69,5283
2025-01-02,69.1,73,69,72.2,4144
2025-01-03,72.6,73,72.1,72.5,4953
2025-01-07,73,73.8,72.6,73,3804
2025-01-08,73,73.5,72.5,73.4,2338
2025-01-09,73.4,73.4,72.7,72.8,1148
2025-01-10,72.7,72.8,71.2,71.4,4217
2025-01-13,71.6,72,71.3,71.5,1720
2025-01-14,72.3,72.3,71.2,71.5,2286
2025-01-15,71.8,72,71.5,71.9,957
2025-01-16,72.1,72.3,71.6,71.7,856
2025-01-17,72.4,72.4,71.8,72,868
2025-01-20,72,72.7,71.6,72.5,2124
2025-01-21,72.5,73,69.8,71.4,9070
2025-01-22,71.2,71.2,70,71,3019
2025-01-23,71.1,71.8,71.1,71.8,3111
2025-01-24,71.8,72.3,70,71,7438
2025-01-27,70.8,70.9,70.2,70.8,1398
2025-01-28,71,71.9,70.4,71.3,3362
2025-01-29,71.5,73,71.5,72.7,2420
2025-01-30,72.7,73.7,72.6,73.5,4450
2025-01-31,73.6,73.9,72.8,73.6,2358
2025-02-03,73.1,73.4,72.5,73.1,1489
2025-02-04,73.1,74,73,73.9,1746
2025-02-05,74,74.9,74,74.6,2829
2025-02-06,74.8,78.5,74.7,78.5,12117
2025-02-07,78.8,79.8,78.2,79,3903
2025-02-10,78.8,79.1,78.6,79,3218
2025-02-11,79,79,78.3,78.6,2371
2025-02-12,78.1,79,78,78.1,2043
2025-02-13,78.9,78.9,78.1,78.8,1644
2025-02-14,78.8,78.9,78.4,78.8,1015
2025-02-17,78.9,80,78.7,78.8,2510
2025-02-18,79.6,79.9,77.4,77.5,8830
2025-02-19,77.4,77.5,75.7,75.7,2953
2025-02-20,75.9,76.4,75.2,76,1499
2025-02-21,76.8,77.4,76.2,77,1460
2025-02-24,77,77.2,76.6,76.9,1035
2025-02-25,76.9,76.9,76.1,76.5,1296
2025-02-26,76.5,76.9,76.2,76.7,1090
2025-02-27,76.7,76.7,75.7,75.7,2756
2025-02-28,76.1,76.3,75.6,75.9,1180
2025-03-03,75.9,76.9,75.6,76.8,1066
2025-03-04,76.8,76.8,75.4,75.4,3714
2025-03-05,75.4,75.4,74.5,74.9,2476
2025-03-06,74.9,75.4,74.8,75.2,819
2025-03-07,75.4,75.9,75.4,75.5,1146
2025-03-10,76,76.3,74.8,75.8,1729
2025-03-11,74.8,75.9,74.8,74.9,1981
2025-03-12,74.6,75.5,74.6,75.3,2082
2025-03-13,75.5,75.6,74.6,75.4,1808
2025-03-14,75.6,76,75.2,75.4,1284